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: IFAST SECURITIES (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 84.800 864,920 +0 0.00% 73,345,216
2025-10-13 2025-10-09 84.350 864,920 +0 0.00% 72,956,002
2025-10-10 2025-10-08 83.200 864,920 +1,000 0.00% 71,961,344
2025-10-09 2025-10-06 83.850 863,920 +2,500 0.00% 72,439,692
2025-10-08 2025-10-03 84.550 861,420 -4,000 0.00% 72,833,061
2025-10-06 2025-10-02 84.950 865,420 -3,500 0.00% 73,517,429
2025-10-03 2025-09-30 84.500 868,920 -2,000 0.00% 73,423,740
2025-10-02 2025-09-29 84.900 870,920 +1,000 0.00% 73,941,108
2025-09-30 2025-09-26 85.000 869,920 -500 0.00% 73,943,200
2025-09-29 2025-09-25 85.100 870,420 -3,000 0.00% 74,072,742
2025-09-26 2025-09-24 85.700 873,420 +1,500 0.00% 74,852,094
2025-09-25 2025-09-23 85.150 871,920 +4,500 0.00% 74,243,988
2025-09-23 2025-09-19 85.950 867,420 +1,000 0.00% 74,554,749
2025-09-22 2025-09-18 86.200 866,420 +1,000 0.00% 74,685,404
2025-09-18 2025-09-16 87.100 865,420 +1,000 0.00% 75,378,082
2025-09-17 2025-09-15 87.650 864,420 -500 0.00% 75,766,413
2025-09-15 2025-09-11 87.300 864,920 -2,000 0.00% 75,507,516
2025-09-12 2025-09-10 87.050 866,920 -500 0.00% 75,465,386
2025-09-11 2025-09-09 86.750 867,420 -1,000 0.00% 75,248,685
2025-09-10 2025-09-08 85.600 868,420 +15,000 0.00% 74,336,752
2025-09-09 2025-09-05 85.850 853,420 +2,000 0.00% 73,266,107
2025-09-08 2025-09-04 85.400 851,420 -1,500 0.00% 72,711,268
2025-09-05 2025-09-03 85.700 852,920 +11,000 0.00% 73,095,244
2025-09-03 2025-09-01 86.550 841,920 +3,000 0.00% 72,868,176
2025-09-01 2025-08-28 92.339 838,920 +24,822 0.00% 77,464,876
2025-08-29 2025-08-27 91.978 814,098 +3,392 0.00% 74,878,870
2025-08-28 2025-08-26 92.906 810,706 +1,939 0.00% 75,319,660
2025-08-26 2025-08-22 92.648 808,767 -485 0.00% 74,930,910
2025-08-25 2025-08-21 92.236 809,252 -1,938 0.00% 74,641,876
2025-08-22 2025-08-20 91.204 811,190 +969 0.00% 73,983,709
2025-08-21 2025-08-19 90.894 810,221 +2,908 0.00% 73,644,557
2025-08-20 2025-08-18 91.256 807,313 +484 0.00% 73,671,758
2025-08-19 2025-08-15 91.049 806,829 +485 0.00% 73,461,106
2025-08-18 2025-08-14 91.204 806,344 +969 0.00% 73,541,735
2025-08-15 2025-08-13 91.617 805,375 -1,454 0.00% 73,785,726
2025-08-14 2025-08-12 91.101 806,829 -484 0.00% 73,502,727
2025-08-13 2025-08-11 90.275 807,313 +484 0.00% 72,880,484
2025-08-12 2025-08-08 89.656 806,829 -10,661 0.00% 72,337,338
2025-08-11 2025-08-07 88.676 817,490 -7,270 0.00% 72,491,916
2025-08-08 2025-08-06 88.264 824,760 +9,208 0.00% 72,796,224
2025-08-07 2025-08-05 88.315 815,552 +485 0.00% 72,025,564
2025-08-06 2025-08-04 88.212 815,067 +484 0.00% 71,898,639
2025-08-04 2025-07-31 88.831 814,583 +1,939 0.00% 72,360,197
2025-08-01 2025-07-30 89.760 812,644 +969 0.00% 72,942,532
2025-07-30 2025-07-28 89.553 811,675 -969 0.00% 72,688,071
2025-07-29 2025-07-25 89.295 812,644 +485 0.00% 72,565,243
2025-07-28 2025-07-24 90.069 812,159 -21,809 0.00% 73,150,374
2025-07-23 2025-07-21 89.605 833,968 +6,785 0.00% 74,727,501
2025-07-22 2025-07-18 90.121 827,183 +2,908 0.00% 74,546,242
2025-07-21 2025-07-17 90.121 824,275 +969 0.00% 74,284,172
2025-07-18 2025-07-16 90.430 823,306 -485 0.00% 74,451,671
2025-07-17 2025-07-15 90.017 823,791 -484 0.00% 74,155,561
2025-07-16 2025-07-14 89.347 824,275 +1,938 0.00% 73,646,357
2025-07-11 2025-07-09 88.779 822,337 -484 0.00% 73,006,571
2025-07-10 2025-07-08 88.728 822,821 -970 0.00% 73,007,095
2025-07-09 2025-07-07 88.676 823,791 -3,877 0.00% 73,050,665
2025-07-08 2025-07-04 88.625 827,668 +485 0.00% 73,351,766
2025-07-04 2025-07-02 89.656 827,183 +969 0.00% 74,162,203
2025-07-03 2025-06-30 89.863 826,214 -1,938 0.00% 74,245,810
2025-07-02 2025-06-27 89.089 828,152 +3,877 0.00% 73,779,149
2025-06-30 2025-06-26 89.656 824,275 +9,692 0.00% 73,901,483
2025-06-27 2025-06-25 90.172 814,583 -484 0.00% 73,452,744
2025-06-26 2025-06-24 89.760 815,067 -485 0.00% 73,160,019
2025-06-23 2025-06-19 88.521 815,552 +485 0.00% 72,193,848
2025-06-20 2025-06-18 89.502 815,067 +29,077 0.00% 72,949,789
2025-06-19 2025-06-17 89.811 785,990 +24,717 0.00% 70,590,628
2025-06-16 2025-06-12 90.121 761,273 -970 0.00% 68,606,393
2025-06-13 2025-06-11 91.101 762,243 -969 0.00% 69,440,909
2025-06-11 2025-06-09 90.379 763,212 +1,454 0.00% 68,977,991
2025-06-10 2025-06-06 90.688 761,758 -3,877 0.00% 69,082,357
2025-06-06 2025-06-04 94.301 765,635 +21,844 0.00% 72,199,822
2025-06-04 2025-06-02 93.451 743,791 +471 0.00% 69,508,385
2025-06-03 2025-05-30 93.398 743,320 -3,769 0.00% 69,424,923
2025-06-02 2025-05-29 94.407 747,089 -6,596 0.00% 70,530,215
2025-05-30 2025-05-28 94.301 753,685 -942 0.00% 71,072,930
2025-05-29 2025-05-27 94.194 754,627 +471 0.00% 71,081,669
2025-05-28 2025-05-26 93.611 754,156 +943 0.00% 70,597,072
2025-05-27 2025-05-23 92.019 753,213 +471 0.00% 69,309,668
2025-05-26 2025-05-22 92.231 752,742 +471 0.00% 69,426,111
2025-05-22 2025-05-20 93.505 752,271 -11,778 0.00% 70,340,774
2025-05-21 2025-05-19 91.913 764,049 +3,769 0.00% 70,225,691
2025-05-19 2025-05-15 90.427 760,280 -471 0.00% 68,749,584
2025-05-16 2025-05-14 90.214 760,751 -4,711 0.00% 68,630,691
2025-05-15 2025-05-13 88.516 765,462 +942 0.00% 67,755,819
2025-05-14 2025-05-12 89.418 764,520 -1,884 0.00% 68,362,144
2025-05-12 2025-05-08 88.622 766,404 +942 0.00% 67,920,544
2025-05-07 2025-05-02 86.765 765,462 +2,355 0.00% 66,415,327
2025-04-28 2025-04-24 85.969 763,107 -1,413 0.00% 65,603,555
2025-04-25 2025-04-23 86.022 764,520 +16,489 0.00% 65,765,600
2025-04-24 2025-04-22 87.986 748,031 +942 0.00% 65,815,933
2025-04-23 2025-04-17 88.675 747,089 +1,413 0.00% 66,248,448
2025-04-22 2025-04-16 88.357 745,676 -471 0.00% 65,885,724
2025-04-17 2025-04-15 87.933 746,147 +471 0.00% 65,610,572
2025-04-15 2025-04-11 85.969 745,676 -1,884 0.00% 64,105,029
2025-04-14 2025-04-10 85.385 747,560 +3,769 0.00% 63,830,614
2025-04-11 2025-04-09 83.846 743,791 +18,844 0.00% 62,364,138
2025-04-10 2025-04-08 83.475 724,947 -472 0.00% 60,514,841
2025-04-09 2025-04-07 83.581 725,419 +19,316 0.00% 60,631,234
2025-04-08 2025-04-03 88.729 706,103 -5,654 0.00% 62,651,468
2025-04-07 2025-04-02 88.994 711,757 -942 0.00% 63,341,994
2025-04-03 2025-04-01 89.153 712,699 -5,653 0.00% 63,539,289
2025-03-31 2025-03-27 87.614 718,352 -8,009 0.00% 62,937,762
2025-03-27 2025-03-25 86.818 726,361 +942 0.00% 63,061,274
2025-03-24 2025-03-20 88.622 725,419 +943 0.00% 64,288,356
2025-03-21 2025-03-19 89.896 724,476 -471 0.00% 65,127,488
2025-03-20 2025-03-18 90.214 724,947 +26,852 0.00% 65,400,655
2025-03-19 2025-03-17 88.835 698,095 -1,413 0.00% 62,015,022
2025-03-17 2025-03-13 87.773 699,508 -2,356 0.00% 61,398,125
2025-03-14 2025-03-12 86.924 701,864 -57,003 0.00% 61,008,983
2025-03-13 2025-03-11 87.667 758,867 -471 0.00% 66,527,719
2025-03-12 2025-03-10 88.198 759,338 +471 0.00% 66,971,970
2025-03-11 2025-03-07 88.675 758,867 -942 0.00% 67,292,868
2025-03-10 2025-03-06 87.243 759,809 -5,653 0.00% 66,287,733
2025-03-06 2025-03-04 84.377 765,462 -942 0.00% 64,587,382
2025-03-04 2025-02-28 83.846 766,404 +32,977 0.00% 64,260,155
2025-03-03 2025-02-27 83.581 733,427 +21,670 0.00% 61,300,550
2025-02-28 2025-02-26 83.846 711,757 +25,440 0.00% 59,678,205
2025-02-27 2025-02-25 85.067 686,317 +471 0.00% 58,382,838
2025-02-26 2025-02-24 86.075 685,846 +471 0.00% 59,034,295
2025-02-24 2025-02-20 85.014 685,375 -942 0.00% 58,266,334
2025-02-21 2025-02-19 85.704 686,317 -1,414 0.00% 58,819,889
2025-02-19 2025-02-17 85.173 687,731 -4,239 0.00% 58,576,114
2025-02-18 2025-02-14 84.802 691,970 -8,951 0.00% 58,680,116
2025-02-17 2025-02-13 82.785 700,921 -471 0.00% 58,025,727
2025-02-14 2025-02-12 82.679 701,392 -943 0.00% 57,990,277
2025-02-13 2025-02-11 81.777 702,335 +943 0.00% 57,434,636
2025-02-12 2025-02-10 81.883 701,392 -943 0.00% 57,431,962
2025-02-11 2025-02-07 80.132 702,335 +471 0.00% 56,279,234
2025-02-10 2025-02-06 80.185 701,864 +472 0.00% 56,278,738
2025-02-07 2025-02-05 80.344 701,392 +471 0.00% 56,352,554
2025-02-06 2025-02-04 81.193 700,921 -19,787 0.00% 56,909,848
2025-02-04 2025-01-28 80.344 720,708 -44,754 0.00% 57,904,476
2025-02-03 2025-01-24 79.919 765,462 -6,124 0.00% 61,175,218
2025-01-16 2025-01-14 78.858 771,586 +471 0.00% 60,845,725
2025-01-15 2025-01-13 78.699 771,115 -942 0.00% 60,685,820
2025-01-14 2025-01-10 79.389 772,057 -5,183 0.00% 61,292,577
2025-01-13 2025-01-09 79.866 777,240 -2,826 0.00% 62,075,262
2025-01-10 2025-01-08 79.919 780,066 +942 0.00% 62,342,360
2025-01-09 2025-01-07 80.238 779,124 -3,298 0.00% 62,515,152
2025-01-08 2025-01-06 80.556 782,422 -1,884 0.00% 63,028,902
2025-01-06 2025-01-02 80.238 784,306 +32,237 0.00% 62,930,944
2025-01-03 2024-12-31 81.299 752,069 -471 0.00% 61,142,525
2025-01-02 2024-12-27 80.662 752,540 -26,381 0.00% 60,701,594
2024-12-30 2024-12-24 80.715 778,921 -943 0.00% 62,870,881
2024-12-23 2024-12-19 80.132 779,864 -1,884 0.00% 62,491,758
2024-12-20 2024-12-18 80.291 781,748 -38,630 0.00% 62,767,181
2024-12-18 2024-12-16 79.442 820,378 -4,711 0.00% 65,172,252
2024-12-11 2024-12-09 78.540 825,089 -1,885 0.00% 64,802,153
2024-12-06 2024-12-04 76.948 826,974 +2,827 0.00% 63,633,642
2024-12-03 2024-11-29 76.735 824,147 -1,884 0.00% 63,241,170
2024-11-29 2024-11-27 76.417 826,031 -472 0.00% 63,122,728
2024-11-28 2024-11-26 75.568 826,503 +4,240 0.00% 62,457,032
2024-11-27 2024-11-25 75.249 822,263 +6,596 0.00% 61,874,813
2024-11-26 2024-11-22 74.772 815,667 +10,835 0.00% 60,988,901
2024-11-21 2024-11-19 75.302 804,832 +471 0.00% 60,605,851
2024-11-18 2024-11-14 73.923 804,361 +942 0.00% 59,460,566
2024-11-15 2024-11-13 74.294 803,419 +943 0.00% 59,689,378
2024-11-14 2024-11-12 73.339 802,476 -1,885 0.00% 58,852,785
2024-11-13 2024-11-11 74.613 804,361 +1,885 0.00% 60,015,475
2024-11-12 2024-11-08 75.143 802,476 +3,768 0.00% 60,300,682
2024-11-07 2024-11-05 76.258 798,708 +471 0.00% 60,907,633
2024-11-06 2024-11-04 75.833 798,237 +1,414 0.00% 60,532,833
2024-11-04 2024-10-31 75.833 796,823 +471 0.00% 60,425,605
2024-11-01 2024-10-30 75.302 796,352 +1,884 0.00% 59,967,286
2024-10-31 2024-10-29 75.727 794,468 +6,596 0.00% 60,162,698
2024-10-30 2024-10-28 76.045 787,872 -471 0.00% 59,914,064
2024-10-29 2024-10-25 76.523 788,343 +6,124 0.00% 60,326,398
2024-10-28 2024-10-24 76.895 782,219 +1,413 0.00% 60,148,343
2024-10-25 2024-10-23 77.160 780,806 +1,413 0.00% 60,246,867
2024-10-22 2024-10-18 78.274 779,393 +3,769 0.00% 61,006,406
2024-10-21 2024-10-17 77.478 775,624 +942 0.00% 60,093,986
2024-10-18 2024-10-16 78.009 774,682 -471 0.00% 60,432,105
2024-10-16 2024-10-14 79.707 775,153 +471 0.00% 61,785,176
2024-10-15 2024-10-10 79.123 774,682 -61,243 0.00% 61,295,420
2024-10-14 2024-10-09 76.629 835,925 -208,226 0.00% 64,056,238
2024-10-10 2024-10-08 77.478 1,044,151 -11,306 0.01% 80,898,987
2024-10-09 2024-10-07 82.095 1,055,457 +3,298 0.01% 86,647,847
2024-10-08 2024-10-04 80.132 1,052,159 +20,257 0.01% 84,311,194
2024-10-07 2024-10-03 79.813 1,031,902 +9,893 0.01% 82,359,407
2024-10-04 2024-10-02 81.724 1,022,009 +14,133 0.01% 83,522,284
2024-10-03 2024-09-30 77.956 1,007,876 -1,413 0.00% 78,569,831
2024-10-02 2024-09-27 77.531 1,009,289 +12,719 0.00% 78,251,501
2024-09-30 2024-09-26 76.948 996,570 +3,769 0.00% 76,683,642
2024-09-27 2024-09-25 78.221 992,801 +471 0.00% 77,658,073
2024-09-26 2024-09-24 78.009 992,330 -2,355 0.00% 77,410,590
2024-09-24 2024-09-20 76.523 994,685 +3,297 0.00% 76,116,314
2024-09-23 2024-09-19 76.523 991,388 +2,827 0.00% 75,864,018
2024-09-20 2024-09-17 76.311 988,561 +105,055 0.00% 75,437,846
2024-09-17 2024-09-13 75.462 883,506 -7,537 0.00% 66,670,854
2024-09-16 2024-09-12 74.560 891,043 +105,055 0.00% 66,435,760
2024-09-13 2024-09-11 74.560 785,988 +2,827 0.00% 58,602,907
2024-09-12 2024-09-10 75.568 783,161 +9,422 0.00% 59,181,772
2024-09-11 2024-09-09 75.621 773,739 +2,355 0.00% 58,510,832
2024-09-10 2024-09-05 76.417 771,384 -1,413 0.00% 58,946,773
2024-09-09 2024-09-04 77.054 772,797 +29,679 0.00% 59,546,873
2024-09-04 2024-09-02 77.850 743,118 -471 0.00% 57,851,525
2024-09-02 2024-08-29 82.962 743,589 +26,282 0.00% 61,689,888
2024-08-30 2024-08-28 83.182 717,307 -34,127 0.00% 59,667,112
2024-08-28 2024-08-26 82.962 751,434 +455 0.00% 62,340,727
2024-08-23 2024-08-21 81.644 750,979 -1,365 0.00% 61,312,734
2024-08-22 2024-08-20 81.424 752,344 -455 0.00% 61,258,836
2024-08-19 2024-08-15 81.259 752,799 +2,275 0.00% 61,171,803
2024-08-15 2024-08-13 79.061 750,524 -1,365 0.00% 59,337,529
2024-08-14 2024-08-12 77.908 751,889 +910 0.00% 58,577,932
2024-08-13 2024-08-09 78.347 750,979 +3,185 0.00% 58,837,118
2024-08-09 2024-08-07 78.567 747,794 +2,275 0.00% 58,751,924
2024-08-07 2024-08-05 78.567 745,519 +2,275 0.00% 58,573,184
2024-08-06 2024-08-02 81.039 743,244 +455 0.00% 60,232,031
2024-08-05 2024-08-01 80.929 742,789 -910 0.00% 60,113,538
2024-08-01 2024-07-30 79.721 743,699 +2,276 0.00% 59,288,258
2024-07-30 2024-07-26 79.941 741,423 +8,190 0.00% 59,269,754
2024-07-29 2024-07-25 82.138 733,233 -242,984 0.00% 60,226,451
2024-07-25 2024-07-23 83.017 976,217 -910 0.01% 81,042,888
2024-07-24 2024-07-22 83.017 977,127 -455 0.01% 81,118,433
2024-07-23 2024-07-19 82.413 977,582 +455 0.01% 80,565,393
2024-07-19 2024-07-17 82.413 977,127 +2,275 0.01% 80,527,896
2024-07-12 2024-07-10 83.347 974,852 +910 0.00% 81,250,931
2024-07-04 2024-07-02 85.050 973,942 -455 0.00% 82,833,904
2024-07-03 2024-06-28 84.611 974,397 -1,365 0.00% 82,444,319
2024-06-28 2024-06-26 81.918 975,762 -455 0.01% 79,932,910
2024-06-26 2024-06-24 81.259 976,217 -455 0.01% 79,326,559
2024-06-25 2024-06-21 81.644 976,672 -910 0.01% 79,739,154
2024-06-24 2024-06-20 81.644 977,582 +455 0.01% 79,813,450
2024-06-21 2024-06-19 81.039 977,127 +244,349 0.01% 79,185,764
2024-06-19 2024-06-17 79.776 732,778 -455 0.00% 58,457,887
2024-06-17 2024-06-13 81.699 733,233 +36,402 0.00% 59,904,169
2024-06-14 2024-06-12 80.820 696,831 +2,730 0.00% 56,317,610
2024-06-07 2024-06-05 85.906 694,101 +455 0.00% 59,627,215
2024-06-06 2024-06-04 86.530 693,646 +21,992 0.00% 60,021,067
2024-06-05 2024-06-03 86.473 671,654 -441 0.00% 58,079,993
2024-06-04 2024-05-31 85.225 672,095 -118,081 0.00% 57,279,152
2024-06-03 2024-05-30 83.125 790,176 -123,367 0.00% 65,683,675
2024-05-31 2024-05-29 83.863 913,543 -17,184 0.00% 76,612,460
2024-05-30 2024-05-28 84.544 930,727 +441 0.00% 78,687,285
2024-05-28 2024-05-24 83.069 930,286 -881 0.00% 77,277,585
2024-05-27 2024-05-23 83.182 931,167 +16,742 0.00% 77,456,439
2024-05-24 2024-05-22 83.636 914,425 +10,134 0.00% 76,478,887
2024-05-23 2024-05-21 83.750 904,291 -1,322 0.00% 75,733,939
2024-05-21 2024-05-17 84.374 905,613 +38,773 0.00% 76,409,894
2024-05-20 2024-05-16 83.409 866,840 +123,368 0.00% 72,302,325
2024-05-14 2024-05-10 83.976 743,472 +114,556 0.00% 62,434,166
2024-05-09 2024-05-07 79.210 628,916 -23,352 0.00% 49,816,595
2024-05-08 2024-05-06 79.040 652,268 +23,792 0.00% 51,555,282
2024-05-07 2024-05-03 79.040 628,476 -881 0.00% 49,674,762
2024-05-06 2024-05-02 79.097 629,357 +441 0.00% 49,780,107
2024-05-03 2024-04-30 79.324 628,916 +22,030 0.00% 49,887,966
2024-05-02 2024-04-29 79.040 606,886 -3,966 0.00% 47,968,288
2024-04-30 2024-04-26 80.629 610,852 -2,203 0.00% 49,252,248
2024-04-29 2024-04-25 80.345 613,055 +441 0.00% 49,255,947
2024-04-25 2024-04-23 78.927 612,614 +441 0.00% 48,351,509
2024-04-24 2024-04-22 79.154 612,173 +440 0.00% 48,455,643
2024-04-19 2024-04-17 78.132 611,733 +881 0.00% 47,796,031
2024-04-17 2024-04-15 77.678 610,852 -1,762 0.00% 47,449,914
2024-04-12 2024-04-10 78.246 612,614 -6,609 0.00% 47,934,386
2024-04-05 2024-04-02 76.884 619,223 +441 0.00% 47,608,265
2024-04-02 2024-03-27 76.146 618,782 +440 0.00% 47,117,926
2024-03-26 2024-03-22 76.316 618,342 -440 0.00% 47,189,678
2024-03-19 2024-03-15 75.125 618,782 +1,321 0.00% 46,485,942
2024-03-15 2024-03-13 75.976 617,461 +441 0.00% 46,912,231
2024-03-07 2024-03-05 75.863 617,020 +441 0.00% 46,808,705
2024-03-06 2024-03-04 75.919 616,579 -23,352 0.00% 46,810,235
2024-03-05 2024-03-01 74.331 639,931 +11,015 0.00% 47,566,416
2024-03-04 2024-02-29 74.671 628,916 +12,337 0.00% 46,961,776
2024-03-01 2024-02-28 75.749 616,579 +1,321 0.00% 46,705,280
2024-02-29 2024-02-27 76.033 615,258 +4,406 0.00% 46,779,766
2024-02-28 2024-02-26 75.806 610,852 -4,406 0.00% 46,306,125
2024-02-16 2024-02-14 75.295 615,258 -3,965 0.00% 46,325,933
2024-02-15 2024-02-09 75.352 619,223 -441 0.00% 46,659,613
2024-02-06 2024-02-02 75.465 619,664 +1,322 0.00% 46,763,164
2024-02-01 2024-01-30 76.316 618,342 -440 0.00% 47,189,678
2024-01-30 2024-01-26 76.430 618,782 -3,966 0.00% 47,293,478
2024-01-29 2024-01-25 76.770 622,748 -4,406 0.00% 47,808,610
2024-01-24 2024-01-22 72.401 627,154 +441 0.00% 45,406,795
2024-01-22 2024-01-18 73.820 626,713 -441 0.00% 46,263,872
2024-01-19 2024-01-17 73.650 627,154 +441 0.00% 46,189,671
2024-01-18 2024-01-16 75.068 626,713 -4,847 0.00% 47,046,198
2024-01-17 2024-01-15 74.614 631,560 +441 0.00% 47,123,371
2024-01-15 2024-01-11 73.820 631,119 +440 0.00% 46,589,123
2024-01-12 2024-01-10 74.047 630,679 -2,643 0.00% 46,699,783
2024-01-11 2024-01-09 74.444 633,322 -881 0.00% 47,147,036
2024-01-10 2024-01-08 74.217 634,203 +881 0.00% 47,068,680
2024-01-05 2024-01-03 72.628 633,322 -3,084 0.00% 45,997,108
2024-01-04 2024-01-02 72.912 636,406 +1,321 0.00% 46,401,645
2024-01-03 2023-12-29 73.536 635,085 -3,965 0.00% 46,701,716
2023-12-29 2023-12-27 72.004 639,050 -4,847 0.00% 46,014,260
2023-12-28 2023-12-22 70.075 643,897 -23,792 0.00% 45,121,065
2023-12-27 2023-12-21 69.905 667,689 +23,792 0.00% 46,674,633
2023-12-22 2023-12-20 69.848 643,897 +441 0.00% 44,974,924
2023-12-18 2023-12-14 70.699 643,456 +4,406 0.00% 45,491,775
2023-12-14 2023-12-12 70.586 639,050 -441 0.00% 45,107,754
2023-12-13 2023-12-11 70.642 639,491 +882 0.00% 45,175,167
2023-12-12 2023-12-08 70.756 638,609 +14,099 0.00% 45,185,331
2023-12-08 2023-12-06 71.380 624,510 -881 0.00% 44,577,532
2023-12-05 2023-12-01 70.756 625,391 +881 0.00% 44,250,080
2023-12-04 2023-11-30 71.834 624,510 -441 0.00% 44,861,014
2023-12-01 2023-11-29 70.926 624,951 +441 0.00% 44,325,328
2023-11-30 2023-11-28 70.926 624,510 +7,931 0.00% 44,294,050
2023-11-27 2023-11-23 72.118 616,579 +881 0.00% 44,466,225
2023-11-09 2023-11-07 70.415 615,698 -3,525 0.00% 43,354,632
2023-11-08 2023-11-06 70.756 619,223 -2,644 0.00% 43,813,658
2023-11-02 2023-10-31 70.302 621,867 -2,643 0.00% 43,718,454
2023-11-01 2023-10-30 70.302 624,510 +1,762 0.00% 43,904,262
2023-10-31 2023-10-27 71.323 622,748 +441 0.00% 44,416,425
2023-10-30 2023-10-26 71.267 622,307 +1,762 0.00% 44,349,661
2023-10-27 2023-10-25 70.359 620,545 +1,763 0.00% 43,660,725
2023-10-25 2023-10-20 72.912 618,782 +3,524 0.00% 45,116,643
2023-10-20 2023-10-18 74.728 615,258 -3,524 0.00% 45,976,830
2023-10-13 2023-10-11 73.479 618,782 +3,524 0.00% 45,467,746
2023-10-10 2023-10-06 73.479 615,258 +1,763 0.00% 45,208,804
2023-10-06 2023-10-04 72.855 613,495 +3,965 0.00% 44,696,347
2023-10-05 2023-10-03 73.252 609,530 +2,203 0.00% 44,649,573
2023-10-03 2023-09-28 74.274 607,327 -440 0.00% 45,108,483
2023-09-29 2023-09-27 75.238 607,767 +39,654 0.00% 45,727,412
2023-09-27 2023-09-25 75.976 568,113 -882 0.00% 43,162,967
2023-09-26 2023-09-22 77.395 568,995 +1,322 0.00% 44,037,109
2023-09-21 2023-09-19 77.224 567,673 -7,931 0.00% 43,838,163
2023-09-20 2023-09-18 75.636 575,604 -3,524 0.00% 43,536,141
2023-09-19 2023-09-15 76.316 579,128 -1,763 0.00% 44,197,004
2023-09-18 2023-09-14 74.955 580,891 -5,287 0.00% 43,540,504
2023-09-11 2023-09-06 73.650 586,178 -441 0.00% 43,171,803
2023-09-07 2023-09-05 73.820 586,619 -5,287 0.00% 43,304,139
2023-09-06 2023-09-04 74.274 591,906 -1,762 0.00% 43,963,106
2023-09-05 2023-08-31 79.007 593,668 -4,406 0.00% 46,904,207
2023-09-04 2023-08-30 77.830 598,074 +21,659 0.00% 46,548,106
2023-08-31 2023-08-29 77.712 576,415 -425 0.00% 44,794,516
2023-08-24 2023-08-22 76.299 576,840 -849 0.00% 44,012,497
2023-08-23 2023-08-21 74.945 577,689 -425 0.00% 43,295,040
2023-08-18 2023-08-16 77.182 578,114 -3,397 0.00% 44,620,232
2023-08-17 2023-08-15 78.595 581,511 -425 0.00% 45,704,066
2023-08-15 2023-08-11 77.948 581,936 +25,479 0.00% 45,360,606
2023-08-09 2023-08-07 76.653 556,457 -425 0.00% 42,653,850
2023-08-08 2023-08-04 76.299 556,882 -2,123 0.00% 42,489,715
2023-08-03 2023-08-01 76.182 559,005 -424 0.00% 42,585,878
2023-08-02 2023-07-31 75.475 559,429 +849 0.00% 42,222,957
2023-07-24 2023-07-20 75.711 558,580 -5,096 0.00% 42,290,419
2023-07-21 2023-07-19 75.593 563,676 +849 0.00% 42,609,870
2023-07-19 2023-07-14 75.887 562,827 -3,821 0.00% 42,711,368
2023-07-14 2023-07-12 73.473 566,648 +424 0.00% 41,633,564
2023-07-13 2023-07-11 73.709 566,224 -5,945 0.00% 41,735,752
2023-07-12 2023-07-10 73.768 572,169 +2,973 0.00% 42,207,637
2023-07-06 2023-07-04 76.417 569,196 +4,246 0.00% 43,496,286
2023-06-29 2023-06-27 74.945 564,950 -4,246 0.00% 42,340,312
2023-06-27 2023-06-23 73.297 569,196 +2,123 0.00% 41,720,243
2023-06-26 2023-06-21 74.769 567,073 -5,096 0.00% 42,399,265
2023-06-21 2023-06-19 76.064 572,169 -1,698 0.00% 43,521,362
2023-06-20 2023-06-16 74.886 573,867 -425 0.00% 42,974,814
2023-06-19 2023-06-15 75.298 574,292 -4,246 0.00% 43,243,312
2023-06-16 2023-06-14 74.651 578,538 +11,465 0.00% 43,188,367
2023-06-15 2023-06-13 75.004 567,073 -6,794 0.00% 42,532,806
2023-06-14 2023-06-12 75.828 573,867 -425 0.00% 43,515,378
2023-06-13 2023-06-09 76.711 574,292 -849 0.00% 44,054,758
2023-06-08 2023-06-06 80.111 575,141 -425 0.00% 46,074,886
2023-06-07 2023-06-05 79.745 575,566 +18,936 0.00% 45,898,550
2023-06-06 2023-06-02 78.466 556,630 +7,797 0.00% 43,676,382
2023-06-05 2023-06-01 77.065 548,833 +3,283 0.00% 42,295,575
2023-06-02 2023-05-31 77.552 545,550 +820 0.00% 42,308,454
2023-06-01 2023-05-30 78.405 544,730 -410 0.00% 42,709,455
2023-05-31 2023-05-29 77.978 545,140 +2,873 0.00% 42,509,129
2023-05-30 2023-05-25 78.466 542,267 -125,163 0.00% 42,549,379
2023-05-29 2023-05-24 79.075 667,430 +821 0.00% 52,776,988
2023-05-24 2023-05-22 81.816 666,609 -1,642 0.00% 54,539,528
2023-05-23 2023-05-19 80.903 668,251 -6,566 0.00% 54,063,216
2023-05-22 2023-05-18 79.928 674,817 -5,335 0.00% 53,936,659
2023-05-19 2023-05-17 78.405 680,152 +821 0.00% 53,327,192
2023-05-18 2023-05-16 80.050 679,331 +4,925 0.00% 54,380,223
2023-05-17 2023-05-15 80.598 674,406 -17,646 0.00% 54,355,746
2023-05-16 2023-05-12 80.415 692,052 +4,924 0.00% 55,651,496
2023-05-15 2023-05-11 81.755 687,128 +410 0.00% 56,176,458
2023-05-12 2023-05-10 82.426 686,718 +1,232 0.00% 56,603,126
2023-05-10 2023-05-08 84.862 685,486 -411 0.00% 58,171,986
2023-05-09 2023-05-05 83.400 685,897 -2,872 0.00% 57,204,019
2023-05-08 2023-05-04 83.400 688,769 -2,848 0.00% 57,443,544
2023-05-04 2023-05-02 81.938 691,617 +410 0.00% 56,669,859
2023-05-02 2023-04-27 82.182 691,207 -2,462 0.00% 56,804,699
2023-04-26 2023-04-24 81.999 693,669 -5,745 0.00% 56,880,255
2023-04-25 2023-04-21 81.573 699,414 +3,283 0.00% 57,053,079
2023-04-24 2023-04-20 82.243 696,131 -243,760 0.00% 57,251,772
2023-04-21 2023-04-19 82.486 939,891 +820 0.01% 77,528,315
2023-04-20 2023-04-18 83.949 939,071 -3,693 0.01% 78,833,686
2023-04-19 2023-04-17 84.070 942,764 -410 0.01% 79,258,576
2023-04-18 2023-04-14 81.573 943,174 -411 0.01% 76,937,237
2023-04-17 2023-04-13 80.293 943,585 -2,462 0.01% 75,763,604
2023-04-14 2023-04-12 79.440 946,047 -821 0.01% 75,154,414
2023-04-11 2023-04-04 79.989 946,868 -410 0.01% 75,738,788
2023-04-06 2023-04-03 78.344 947,278 -2,052 0.01% 74,213,448
2023-04-04 2023-03-31 77.491 949,330 -2,052 0.01% 73,564,537
2023-04-03 2023-03-30 75.968 951,382 +88,230 0.01% 72,274,579
2023-03-29 2023-03-27 76.029 863,152 -411 0.00% 65,624,507
2023-03-27 2023-03-23 77.491 863,563 -1,231 0.00% 66,918,366
2023-03-24 2023-03-22 77.308 864,794 -1,641 0.00% 66,855,706
2023-03-22 2023-03-20 77.491 866,435 -5,335 0.00% 67,140,920
2023-03-17 2023-03-15 78.831 871,770 +410 0.00% 68,722,727
2023-03-16 2023-03-14 77.613 871,360 -3,283 0.00% 67,628,731
2023-03-15 2023-03-13 79.014 874,643 -410 0.00% 69,109,060
2023-03-14 2023-03-10 75.542 875,053 -821 0.00% 66,102,857
2023-03-10 2023-03-08 75.542 875,874 -820 0.00% 66,164,877
2023-03-08 2023-03-06 77.978 876,694 -5,746 0.00% 68,363,170
2023-03-07 2023-03-03 75.542 882,440 -10,259 0.01% 66,660,882
2023-03-06 2023-03-02 74.323 892,699 -2,052 0.01% 66,348,188
2023-03-03 2023-03-01 73.836 894,751 -7,386 0.01% 66,064,629
2023-03-01 2023-02-27 69.815 902,137 -411 0.01% 62,982,704
2023-02-28 2023-02-24 70.607 902,548 -820 0.01% 63,726,187
2023-02-27 2023-02-23 71.399 903,368 -1,642 0.01% 64,499,523
2023-02-24 2023-02-22 71.094 905,010 -410 0.01% 64,341,091
2023-02-23 2023-02-21 71.764 905,420 -1,231 0.01% 64,976,986
2023-02-22 2023-02-20 72.008 906,651 +820 0.01% 65,286,263
2023-02-21 2023-02-17 69.876 905,831 +411 0.01% 63,295,784
2023-02-17 2023-02-15 68.962 905,420 +5,335 0.01% 62,439,684
2023-02-16 2023-02-14 69.206 900,085 +410 0.01% 62,291,106
2023-02-15 2023-02-13 69.449 899,675 -2,052 0.01% 62,481,967
2023-02-14 2023-02-10 69.389 901,727 -410 0.01% 62,569,543
2023-02-09 2023-02-07 68.597 902,137 -17,646 0.01% 61,883,529
2023-02-07 2023-02-03 69.145 919,783 +820 0.01% 63,598,288
2023-02-02 2023-01-31 68.475 918,963 -820 0.01% 62,925,768
2023-02-01 2023-01-30 68.840 919,783 -11,080 0.01% 63,318,120
2023-01-31 2023-01-27 69.084 930,863 +6,566 0.01% 64,307,705
2023-01-30 2023-01-26 68.901 924,297 +7,386 0.01% 63,685,173
2023-01-26 2023-01-19 67.135 916,911 +821 0.01% 61,556,365
2023-01-20 2023-01-18 67.195 916,090 +6,976 0.01% 61,557,056
2023-01-19 2023-01-17 66.891 909,114 +411 0.01% 60,811,382
2023-01-18 2023-01-16 67.135 908,703 +820 0.01% 61,005,325
2023-01-17 2023-01-13 67.622 907,883 -410 0.01% 61,392,745
2023-01-16 2023-01-12 66.708 908,293 +1,231 0.01% 60,590,463
2023-01-13 2023-01-11 65.551 907,062 +3,283 0.01% 59,458,429
2023-01-10 2023-01-06 64.880 903,779 -2,462 0.01% 58,637,580
2023-01-09 2023-01-05 65.429 906,241 -821 0.01% 59,294,195
2023-01-06 2023-01-04 65.246 907,062 -821 0.01% 59,182,135
2023-01-03 2022-12-29 62.322 907,883 +2,463 0.01% 56,580,881
2022-12-30 2022-12-28 63.418 905,420 +4,514 0.01% 57,420,240
2022-12-22 2022-12-20 62.017 900,906 -2,873 0.01% 55,871,643
2022-12-21 2022-12-19 62.383 903,779 -4,514 0.01% 56,380,171
2022-12-16 2022-12-14 62.626 908,293 +4,104 0.01% 56,883,102
2022-12-13 2022-12-09 62.931 904,189 +3,693 0.01% 56,901,502
2022-12-12 2022-12-08 62.626 900,496 +1,642 0.01% 56,394,804
2022-12-08 2022-12-06 64.271 898,854 +270,844 0.01% 57,770,457
2022-12-07 2022-12-05 64.576 628,010 -2,462 0.00% 40,554,272
2022-12-06 2022-12-02 62.565 630,472 -411 0.00% 39,445,770
2022-12-01 2022-11-29 62.748 630,883 -410 0.00% 39,586,785
2022-11-30 2022-11-28 62.870 631,293 -1,641 0.00% 39,689,430
2022-11-29 2022-11-25 63.175 632,934 -1,642 0.00% 39,985,393
2022-11-28 2022-11-24 62.383 634,576 -10,259 0.00% 39,586,562
2022-11-25 2022-11-23 62.261 644,835 +410 0.00% 40,147,979
2022-11-24 2022-11-22 62.017 644,425 -1,231 0.00% 39,965,417
2022-11-23 2022-11-21 60.921 645,656 -410 0.00% 39,333,752
2022-11-22 2022-11-18 60.616 646,066 -411 0.00% 39,161,936
2022-11-18 2022-11-16 60.311 646,477 -4,103 0.00% 38,989,930
2022-11-16 2022-11-14 59.641 650,580 +13,542 0.00% 38,801,417
2022-11-15 2022-11-11 59.946 637,038 +4,104 0.00% 38,187,799
2022-11-14 2022-11-10 58.849 632,934 +410 0.00% 37,247,724
2022-11-11 2022-11-09 58.910 632,524 +410 0.00% 37,262,129
2022-11-09 2022-11-07 58.667 632,114 +9,849 0.00% 37,083,941
2022-11-07 2022-11-03 58.057 622,265 +821 0.00% 36,127,047
2022-11-04 2022-11-02 58.606 621,444 +1,231 0.00% 36,420,110
2022-11-03 2022-11-01 57.753 620,213 +8,207 0.00% 35,818,994
2022-11-01 2022-10-28 58.667 612,006 -8,617 0.00% 35,904,274
2022-10-31 2022-10-27 59.459 620,623 +820 0.00% 36,901,317
2022-10-26 2022-10-24 59.337 619,803 +411 0.00% 36,777,044
2022-10-25 2022-10-21 60.494 619,392 +1,231 0.00% 37,469,598
2022-10-18 2022-10-14 60.982 618,161 -1,231 0.00% 37,696,399
2022-10-14 2022-10-12 61.042 619,392 +410 0.00% 37,809,201
2022-10-13 2022-10-11 60.860 618,982 -7,797 0.00% 37,671,047
2022-10-12 2022-10-10 61.225 626,779 -410 0.00% 38,374,673
2022-10-10 2022-10-06 61.652 627,189 +2,872 0.00% 38,667,236
2022-10-07 2022-10-05 61.530 624,317 -2,872 0.00% 38,414,105
2022-10-06 2022-10-03 60.311 627,189 +820 0.00% 37,826,644
2022-10-05 2022-09-30 60.799 626,369 +13,953 0.00% 38,082,459
2022-09-30 2022-09-28 61.042 612,416 -410 0.00% 37,383,369
2022-09-29 2022-09-27 62.383 612,826 -2,052 0.00% 38,229,738
2022-09-28 2022-09-26 62.687 614,878 -4,514 0.00% 38,545,041
2022-09-27 2022-09-23 63.114 619,392 -2,873 0.00% 39,092,148
2022-09-23 2022-09-21 62.078 622,265 -1,641 0.00% 38,629,025
2022-09-20 2022-09-16 62.748 623,906 +1,641 0.00% 39,148,991
2022-09-16 2022-09-14 62.931 622,265 -2,872 0.00% 39,159,748
2022-09-15 2022-09-13 63.357 625,137 +410 0.00% 39,607,071
2022-09-14 2022-09-09 62.505 624,727 +410 0.00% 39,048,272
2022-09-13 2022-09-08 60.921 624,317 +8,208 0.00% 38,033,768
2022-09-08 2022-09-06 60.860 616,109 -3,283 0.00% 37,496,198
2022-09-07 2022-09-05 66.096 619,392 +410 0.00% 40,939,053
2022-09-06 2022-09-02 65.968 618,982 +31,322 0.00% 40,833,201
2022-09-05 2022-09-01 66.286 587,660 +2,751 0.00% 38,953,860
2022-09-02 2022-08-31 66.923 584,909 +393 0.00% 39,143,594
2022-09-01 2022-08-30 66.795 584,516 -786 0.00% 39,042,926
2022-08-31 2022-08-29 66.732 585,302 -2,358 0.00% 39,058,193
2022-08-29 2022-08-25 66.732 587,660 -7,467 0.00% 39,215,547
2022-08-26 2022-08-24 66.286 595,127 +393 0.00% 39,448,821
2022-08-25 2022-08-23 66.732 594,734 -786 0.00% 39,687,607
2022-08-24 2022-08-22 67.304 595,520 +1,572 0.00% 40,081,012
2022-08-19 2022-08-17 66.795 593,948 +9,432 0.00% 39,672,939
2022-08-18 2022-08-16 66.159 584,516 -19,257 0.00% 38,671,089
2022-08-17 2022-08-15 66.668 603,773 +16,113 0.00% 40,252,386
2022-08-16 2022-08-12 66.795 587,660 -393 0.00% 39,252,930
2022-08-12 2022-08-10 65.905 588,053 -19,650 0.00% 38,755,459
2022-08-11 2022-08-09 65.141 607,703 -393 0.00% 39,586,581
2022-08-10 2022-08-08 64.760 608,096 +1,572 0.00% 39,380,079
2022-08-09 2022-08-05 64.696 606,524 +7,074 0.00% 39,239,693
2022-08-08 2022-08-04 64.123 599,450 +393 0.00% 38,438,829
2022-08-05 2022-08-03 62.660 599,057 +393 0.00% 37,537,127
2022-08-04 2022-08-02 62.597 598,664 +2,358 0.00% 37,474,418
2022-08-03 2022-08-01 63.551 596,306 -393 0.00% 37,895,821
2022-08-02 2022-07-29 63.169 596,699 +786 0.00% 37,693,044
2022-08-01 2022-07-28 62.660 595,913 +393 0.00% 37,340,123
2022-07-25 2022-07-21 63.678 595,520 +393 0.00% 37,921,638
2022-07-22 2022-07-20 64.251 595,127 +393 0.00% 38,237,341
2022-07-21 2022-07-19 63.805 594,734 -393 0.00% 37,947,254
2022-07-20 2022-07-18 63.487 595,127 +786 0.00% 37,783,036
2022-07-14 2022-07-12 63.042 594,341 +3,930 0.00% 37,468,473
2022-07-13 2022-07-11 62.597 590,411 +7,860 0.00% 36,957,807
2022-07-11 2022-07-07 62.406 582,551 -393 0.00% 36,354,620
2022-07-08 2022-07-06 62.151 582,944 -3,537 0.00% 36,230,811
2022-07-05 2022-06-30 62.342 586,481 +1,572 0.00% 36,562,567
2022-07-04 2022-06-29 62.215 584,909 +1,179 0.00% 36,390,147
2022-06-30 2022-06-28 62.279 583,730 +9,432 0.00% 36,353,929
2022-06-29 2022-06-27 62.151 574,298 +393 0.00% 35,693,450
2022-06-28 2022-06-24 62.088 573,905 +1,572 0.00% 35,632,515
2022-06-27 2022-06-23 62.406 572,333 -4,716 0.00% 35,716,957
2022-06-24 2022-06-22 62.724 577,049 +3,537 0.00% 36,194,807
2022-06-22 2022-06-20 62.915 573,512 +393 0.00% 36,082,403
2022-06-21 2022-06-17 63.360 573,119 -786 0.00% 36,312,889
2022-06-20 2022-06-16 62.660 573,905 +393 0.00% 35,961,094
2022-06-17 2022-06-15 63.424 573,512 +20,042 0.00% 36,374,273
2022-06-16 2022-06-14 62.788 553,470 +1,965 0.00% 34,751,047
2022-06-15 2022-06-13 62.915 551,505 +3,144 0.00% 34,697,837
2022-06-14 2022-06-10 63.615 548,361 +4,716 0.00% 34,883,754
2022-06-13 2022-06-09 63.869 543,645 -1,179 0.00% 34,722,083
2022-06-10 2022-06-08 63.805 544,824 +1,572 0.00% 34,762,725
2022-06-09 2022-06-07 63.869 543,252 +786 0.00% 34,696,982
2022-06-08 2022-06-06 64.314 542,466 +3,144 0.00% 34,888,342
2022-06-07 2022-06-02 64.378 539,322 +393 0.00% 34,720,447
2022-06-06 2022-06-01 64.187 538,929 -17,685 0.00% 34,592,295
2022-06-02 2022-05-31 64.442 556,614 +393 0.00% 35,869,079
2022-06-01 2022-05-30 64.442 556,221 +5,109 0.00% 35,843,753
2022-05-31 2022-05-27 64.378 551,112 +393 0.00% 35,479,463
2022-05-27 2022-05-25 64.887 550,719 -18,078 0.00% 35,734,432
2022-05-26 2022-05-24 70.545 568,797 -2,750 0.00% 40,125,641
2022-05-25 2022-05-23 70.011 571,547 +26,254 0.00% 40,014,765
2022-05-24 2022-05-20 69.945 545,293 +15,747 0.00% 38,140,329
2022-05-23 2022-05-19 69.411 529,546 +1,500 0.00% 36,756,440
2022-05-20 2022-05-18 70.145 528,046 -375 0.00% 37,039,620
2022-05-19 2022-05-17 68.678 528,421 +375 0.00% 36,290,781
2022-05-18 2022-05-16 68.478 528,046 +4,125 0.00% 36,159,401
2022-05-17 2022-05-13 68.144 523,921 +1,874 0.00% 35,702,261
2022-05-16 2022-05-12 66.944 522,047 +750 0.00% 34,948,001
2022-05-13 2022-05-11 68.078 521,297 -750 0.00% 35,488,692
2022-05-12 2022-05-10 68.011 522,047 +375 0.00% 35,504,941
2022-05-10 2022-05-05 68.678 521,672 +2,250 0.00% 35,827,275
2022-05-06 2022-05-04 68.944 519,422 +2,999 0.00% 35,811,285
2022-05-05 2022-05-03 69.345 516,423 +1,500 0.00% 35,811,123
2022-05-04 2022-04-29 69.878 514,923 +4,124 0.00% 35,981,776
2022-05-03 2022-04-28 69.611 510,799 +2,625 0.00% 35,557,364
2022-04-29 2022-04-27 68.878 508,174 +2,625 0.00% 35,001,913
2022-04-28 2022-04-26 69.211 505,549 +2,624 0.00% 34,989,653
2022-04-27 2022-04-25 69.745 502,925 +1,875 0.00% 35,076,313
2022-04-25 2022-04-21 72.345 501,050 +1,125 0.00% 36,248,482
2022-04-20 2022-04-14 73.812 499,925 +3,374 0.00% 36,900,436
2022-04-13 2022-04-11 72.812 496,551 +3,375 0.00% 36,154,763
2022-04-12 2022-04-08 73.945 493,176 -3,000 0.00% 36,468,047
2022-04-11 2022-04-07 73.745 496,176 +7,499 0.00% 36,590,631
2022-04-08 2022-04-06 73.812 488,677 +750 0.00% 36,070,199
2022-04-06 2022-04-01 72.678 487,927 +2,249 0.00% 35,461,767
2022-04-04 2022-03-31 72.212 485,678 +1,875 0.00% 35,071,627
2022-04-01 2022-03-30 72.812 483,803 +1,875 0.00% 35,226,559
2022-03-31 2022-03-29 73.745 481,928 -4,500 0.00% 35,539,909
2022-03-30 2022-03-28 73.745 486,428 -5,999 0.00% 35,871,762
2022-03-29 2022-03-25 73.412 492,427 +3,375 0.00% 36,149,991
2022-03-28 2022-03-24 74.679 489,052 -6,749 0.00% 36,521,792
2022-03-25 2022-03-23 72.478 495,801 -6,374 0.00% 35,934,861
2022-03-23 2022-03-21 70.745 502,175 +1,500 0.00% 35,526,260
2022-03-22 2022-03-18 70.545 500,675 +2,249 0.00% 35,319,992
2022-03-21 2022-03-17 68.678 498,426 +2,625 0.00% 34,230,791
2022-03-18 2022-03-16 66.944 495,801 +750 0.00% 33,190,984
2022-03-17 2022-03-15 64.410 495,051 +4,874 0.00% 31,886,444
2022-03-16 2022-03-14 67.411 490,177 -2,624 0.00% 33,043,277
2022-03-15 2022-03-11 68.744 492,801 -2,625 0.00% 33,877,337
2022-03-14 2022-03-10 69.011 495,426 +3,749 0.00% 34,189,926
2022-03-11 2022-03-09 68.011 491,677 +2,625 0.00% 33,439,447
2022-03-10 2022-03-08 68.211 489,052 -40,494 0.00% 33,358,744
2022-03-09 2022-03-07 68.811 529,546 +3,375 0.00% 36,438,661
2022-03-08 2022-03-04 69.411 526,171 +4,874 0.00% 36,522,177
2022-03-07 2022-03-03 70.478 521,297 +3,000 0.00% 36,740,007
2022-03-04 2022-03-02 69.678 518,297 +375 0.00% 36,113,868
2022-03-03 2022-03-01 70.878 517,922 +2,624 0.00% 36,709,346
2022-03-02 2022-02-28 70.411 515,298 -1,125 0.00% 36,282,850
2022-03-01 2022-02-25 70.878 516,423 +750 0.00% 36,603,100
2022-02-28 2022-02-24 72.012 515,673 -11,623 0.00% 37,134,465
2022-02-25 2022-02-23 73.212 527,296 +3,749 0.00% 38,604,314
2022-02-24 2022-02-22 73.745 523,547 -2,624 0.00% 38,609,113
2022-02-23 2022-02-21 74.545 526,171 +375 0.00% 39,223,625
2022-02-22 2022-02-18 73.078 525,796 +6,374 0.00% 38,424,379
2022-02-21 2022-02-17 72.678 519,422 +750 0.00% 37,750,774
2022-02-18 2022-02-16 74.145 518,672 -1,500 0.00% 38,457,107
2022-02-17 2022-02-15 72.812 520,172 -5,249 0.00% 37,874,650
2022-02-16 2022-02-14 73.679 525,421 -5,624 0.00% 38,712,278
2022-02-15 2022-02-11 75.145 531,045 +1,874 0.00% 39,905,638
2022-02-11 2022-02-09 77.212 529,171 -7,123 0.00% 40,858,613
2022-02-10 2022-02-08 75.012 536,294 -19,122 0.00% 40,228,560
2022-02-09 2022-02-07 74.679 555,416 -2,625 0.00% 41,477,773
2022-02-08 2022-02-04 72.478 558,041 -23,246 0.00% 40,445,916
2022-02-07 2022-01-31 70.011 581,287 +2,624 0.00% 40,696,675
2022-02-04 2022-01-27 70.211 578,663 +750 0.00% 40,628,717
2022-01-28 2022-01-26 71.212 577,913 -3,749 0.00% 41,154,065
2022-01-27 2022-01-25 69.745 581,662 +750 0.00% 40,567,795
2022-01-26 2022-01-24 69.745 580,912 -750 0.00% 40,515,486
2022-01-25 2022-01-21 68.344 581,662 -3,000 0.00% 39,753,336
2022-01-24 2022-01-20 67.344 584,662 -1,124 0.00% 39,373,613
2022-01-21 2022-01-19 67.078 585,786 -1,500 0.00% 39,293,073
2022-01-20 2022-01-18 67.478 587,286 -1,500 0.00% 39,628,641
2022-01-18 2022-01-14 67.744 588,786 -2,250 0.00% 39,886,893
2022-01-17 2022-01-13 68.078 591,036 +7,874 0.00% 40,236,361
2022-01-14 2022-01-12 67.744 583,162 -4,874 0.00% 39,505,899
2022-01-13 2022-01-11 67.278 588,036 +375 0.00% 39,561,623
2022-01-12 2022-01-10 67.078 587,661 -2,250 0.00% 39,418,843
2022-01-11 2022-01-07 66.277 589,911 +1,500 0.00% 39,097,762
2022-01-10 2022-01-06 65.544 588,411 -1,875 0.00% 38,566,775
2022-01-07 2022-01-05 66.144 590,286 -11,248 0.00% 39,043,899
2022-01-06 2022-01-04 64.010 601,534 -5,249 0.00% 38,504,407
2022-01-04 2021-12-31 62.410 606,783 +3,374 0.00% 37,869,387
2022-01-03 2021-12-29 62.944 603,409 +1,500 0.00% 37,980,686
2021-12-30 2021-12-28 63.077 601,909 -750 0.00% 37,966,538
2021-12-29 2021-12-24 63.344 602,659 +1,125 0.00% 38,174,581
2021-12-28 2021-12-22 61.743 601,534 +1,500 0.00% 37,140,709
2021-12-21 2021-12-17 61.943 600,034 +750 0.00% 37,168,120
2021-12-20 2021-12-16 61.810 599,284 +375 0.00% 37,041,745
2021-12-17 2021-12-15 62.010 598,909 -1,125 0.00% 37,138,368
2021-12-16 2021-12-14 61.477 600,034 +1,500 0.00% 36,888,059
2021-12-15 2021-12-13 61.810 598,534 +1,499 0.00% 36,995,388
2021-12-14 2021-12-10 61.610 597,035 +4,125 0.00% 36,783,308
2021-12-13 2021-12-09 62.077 592,910 +7,498 0.00% 36,805,903
2021-12-09 2021-12-07 62.210 585,412 -749 0.00% 36,418,519
2021-12-06 2021-12-02 62.210 586,161 -2,625 0.00% 36,465,115
2021-12-03 2021-12-01 62.277 588,786 +14,998 0.00% 36,667,675
2021-12-01 2021-11-29 62.477 573,788 -375 0.00% 35,848,425
2021-11-30 2021-11-26 62.543 574,163 +1,499 0.00% 35,910,137
2021-11-24 2021-11-22 63.410 572,664 -375 0.00% 36,312,774
2021-11-22 2021-11-18 63.144 573,039 +375 0.00% 36,183,717
2021-11-19 2021-11-17 62.743 572,664 +750 0.00% 35,930,936
2021-11-18 2021-11-16 62.877 571,914 +1,500 0.00% 35,960,146
2021-11-17 2021-11-15 63.010 570,414 +3,000 0.00% 35,941,898
2021-11-15 2021-11-11 63.410 567,414 +375 0.00% 35,979,870
2021-11-09 2021-11-05 64.944 567,039 +1,124 0.00% 36,825,691
2021-11-08 2021-11-04 64.610 565,915 +5,999 0.00% 36,564,026
2021-11-05 2021-11-03 64.210 559,916 -3,374 0.00% 35,952,425
2021-11-04 2021-11-02 64.677 563,290 +1,125 0.00% 36,431,982
2021-11-03 2021-11-01 64.744 562,165 +750 0.00% 36,396,704
2021-11-02 2021-10-29 64.344 561,415 -3,000 0.00% 36,123,544
2021-10-27 2021-10-25 65.344 564,415 +375 0.00% 36,881,081
2021-10-25 2021-10-21 65.344 564,040 -750 0.00% 36,856,577
2021-10-22 2021-10-20 65.077 564,790 +1,875 0.00% 36,754,950
2021-10-15 2021-10-11 65.011 562,915 -4,499 0.00% 36,595,397
2021-10-12 2021-10-08 64.410 567,414 -375 0.00% 36,547,375
2021-10-11 2021-10-07 63.210 567,789 +375 0.00% 35,890,072
2021-10-08 2021-10-06 62.677 567,414 +1,499 0.00% 35,563,699
2021-10-07 2021-10-05 62.543 565,915 +2,250 0.00% 35,394,279
2021-10-06 2021-10-04 62.210 563,665 +1,875 0.00% 35,065,637
2021-10-05 2021-09-30 62.610 561,790 +2,624 0.00% 35,173,746
2021-10-04 2021-09-29 62.677 559,166 -1,500 0.00% 35,046,740
2021-09-30 2021-09-28 62.677 560,666 +2,250 0.00% 35,140,756
2021-09-29 2021-09-27 62.743 558,416 -750 0.00% 35,036,967
2021-09-28 2021-09-24 62.944 559,166 +750 0.00% 35,195,875
2021-09-27 2021-09-23 63.677 558,416 +750 0.00% 35,558,239
2021-09-23 2021-09-20 62.677 557,666 +2,250 0.00% 34,952,725
2021-09-20 2021-09-16 63.610 555,416 -3,000 0.00% 35,330,175
2021-09-17 2021-09-15 64.877 558,416 +12,399 0.00% 36,228,447
2021-09-15 2021-09-13 65.211 546,017 -375 0.00% 35,606,070
2021-09-14 2021-09-10 65.077 546,392 -7,873 0.00% 35,557,660
2021-09-13 2021-09-09 64.344 554,265 -8,249 0.00% 35,663,486
2021-09-10 2021-09-08 64.877 562,514 -375 0.00% 36,494,313
2021-09-09 2021-09-07 65.944 562,889 +4,874 0.00% 37,119,154
2021-09-08 2021-09-06 65.477 558,015 -375 0.00% 36,537,294
2021-09-07 2021-09-03 64.344 558,390 -33,744 0.00% 35,928,904
2021-09-02 2021-08-31 62.877 592,134 +375 0.00% 37,231,515
2021-09-01 2021-08-30 63.077 591,759 +3,749 0.00% 37,326,308
2021-08-31 2021-08-27 63.277 588,010 +1,500 0.00% 37,207,453
2021-08-30 2021-08-26 63.810 586,510 +9,748 0.00% 37,425,394
2021-08-27 2021-08-25 65.011 576,762 -2,624 0.00% 37,495,597
2021-08-26 2021-08-24 69.923 579,386 +32,619 0.00% 40,512,659
2021-08-25 2021-08-23 70.337 546,767 +11,755 0.00% 38,457,828
2021-08-24 2021-08-20 69.717 535,012 +2,903 0.00% 37,299,306
2021-08-23 2021-08-19 70.888 532,109 -4,354 0.00% 37,720,087
2021-08-19 2021-08-17 70.543 536,463 +1,088 0.00% 37,843,948
2021-08-18 2021-08-16 71.508 535,375 +363 0.00% 38,283,545
2021-08-17 2021-08-13 71.439 535,012 -9,798 0.00% 38,220,731
2021-08-16 2021-08-12 69.303 544,810 -726 0.00% 37,757,198
2021-08-13 2021-08-11 69.510 545,536 +1,452 0.00% 37,920,259
2021-08-11 2021-08-09 68.959 544,084 -726 0.00% 37,519,474
2021-08-10 2021-08-06 67.788 544,810 +5,806 0.00% 36,931,494
2021-08-09 2021-08-05 68.132 539,004 -3,629 0.00% 36,723,578
2021-08-06 2021-08-04 68.615 542,633 -2,540 0.00% 37,232,504
2021-08-05 2021-08-03 68.339 545,173 +10,887 0.00% 37,256,557
2021-08-04 2021-08-02 67.512 534,286 -726 0.00% 36,070,867
2021-08-03 2021-07-30 65.928 535,012 +1,815 0.00% 35,272,169
2021-08-02 2021-07-29 66.479 533,197 +2,540 0.00% 35,446,366
2021-07-30 2021-07-28 65.652 530,657 +1,089 0.00% 34,838,826
2021-07-29 2021-07-27 66.203 529,568 +4,717 0.00% 35,059,186
2021-07-28 2021-07-26 67.168 524,851 +7,258 0.00% 35,253,103
2021-07-27 2021-07-23 69.028 517,593 +363 0.00% 35,728,339
2021-07-26 2021-07-22 69.166 517,230 +1,815 0.00% 35,774,546
2021-07-22 2021-07-20 66.410 515,415 -1,089 0.00% 34,228,731
2021-07-20 2021-07-16 66.203 516,504 -363 0.00% 34,194,305
2021-07-19 2021-07-15 66.203 516,867 -1,451 0.00% 34,218,337
2021-07-16 2021-07-14 65.928 518,318 -726 0.00% 34,171,571
2021-07-15 2021-07-13 65.377 519,044 +3,629 0.00% 33,933,378
2021-07-14 2021-07-12 64.343 515,415 +363 0.00% 33,163,521
2021-07-13 2021-07-09 64.343 515,052 +1,088 0.00% 33,140,165
2021-07-12 2021-07-08 64.481 513,964 -1,088 0.00% 33,140,973
2021-07-09 2021-07-07 65.446 515,052 -1,089 0.00% 33,707,876
2021-07-08 2021-07-06 65.652 516,141 +3,992 0.00% 33,885,818
2021-07-07 2021-07-05 66.134 512,149 -363 0.00% 33,870,708
2021-07-05 2021-06-30 66.892 512,512 +2,177 0.00% 34,283,092
2021-06-30 2021-06-28 68.339 510,335 +2,903 0.00% 34,875,765
2021-06-29 2021-06-25 68.201 507,432 +26,492 0.00% 34,607,462
2021-06-28 2021-06-24 66.548 480,940 -726 0.00% 32,005,509
2021-06-25 2021-06-23 66.823 481,666 +1,815 0.00% 32,186,551
2021-06-24 2021-06-22 67.237 479,851 +363 0.00% 32,263,608
2021-06-23 2021-06-21 67.030 479,488 -8,710 0.00% 32,140,105
2021-06-22 2021-06-18 65.239 488,198 +363 0.00% 31,849,505
2021-06-18 2021-06-16 65.997 487,835 -145 0.00% 32,195,500
2021-06-17 2021-06-15 66.134 487,980 -1,089 0.00% 32,272,304
2021-06-16 2021-06-11 66.961 489,069 -1,452 0.00% 32,748,628
2021-06-11 2021-06-09 67.375 490,521 +3,629 0.00% 33,048,608
2021-06-10 2021-06-08 67.030 486,892 -73,305 0.00% 32,636,396
2021-06-09 2021-06-07 67.030 560,197 +2,903 0.00% 37,550,034
2021-06-08 2021-06-04 66.686 557,294 +726 0.00% 37,163,485
2021-06-07 2021-06-03 66.548 556,568 +1,815 0.00% 37,038,387
2021-06-04 2021-06-02 66.823 554,753 +1,088 0.00% 37,070,471
2021-06-03 2021-06-01 67.168 553,665 +1,089 0.00% 37,188,477
2021-06-02 2021-05-31 66.686 552,576 +5,444 0.00% 36,848,862
2021-06-01 2021-05-28 67.857 547,132 +30,483 0.00% 37,126,590
2021-05-31 2021-05-27 68.615 516,649 +1,814 0.00% 35,449,625
2021-05-28 2021-05-26 68.890 514,835 -5,443 0.00% 35,467,026
2021-05-26 2021-05-24 68.890 520,278 +72,579 0.00% 35,841,995
2021-05-25 2021-05-21 68.683 447,699 +363 0.00% 30,749,495
2021-05-24 2021-05-20 68.683 447,336 +5,081 0.00% 30,724,563
2021-05-21 2021-05-18 69.028 442,255 +3,629 0.00% 30,527,918
2021-05-18 2021-05-14 66.892 438,626 +2,518 0.00% 29,340,689
2021-05-17 2021-05-13 66.686 436,108 -1,814 0.00% 29,082,124
2021-05-14 2021-05-12 67.375 437,922 +2,903 0.00% 29,504,776
2021-05-13 2021-05-11 67.857 435,019 -1,089 0.00% 29,518,968
2021-05-12 2021-05-10 68.683 436,108 -1,088 0.00% 29,953,386
2021-05-11 2021-05-07 68.890 437,196 -363 0.00% 30,118,469
2021-05-10 2021-05-06 68.959 437,559 +363 0.00% 30,173,619
2021-05-07 2021-05-05 68.890 437,196 +1,451 0.00% 30,118,469
2021-05-05 2021-05-03 68.821 435,745 +5,444 0.00% 29,988,491
2021-05-04 2021-04-30 74.156 430,301 +725 0.00% 31,909,215
2021-05-03 2021-04-29 74.726 429,576 +16,644 0.00% 32,100,494
2021-04-29 2021-04-27 74.227 412,932 -702 0.00% 30,650,650
2021-04-28 2021-04-26 74.298 413,634 +2,805 0.00% 30,732,251
2021-04-27 2021-04-23 74.797 410,829 +25,244 0.00% 30,728,899
2021-04-26 2021-04-22 76.009 385,585 +1,403 0.00% 29,308,106
2021-04-23 2021-04-21 74.797 384,182 +351 0.00% 28,735,776
2021-04-22 2021-04-20 74.655 383,831 +701 0.00% 28,654,785
2021-04-20 2021-04-16 73.015 383,130 +1,052 0.00% 27,974,127
2021-04-19 2021-04-15 70.876 382,078 -702 0.00% 27,080,011
2021-04-16 2021-04-14 71.303 382,780 +1,403 0.00% 27,293,527
2021-04-15 2021-04-13 71.303 381,377 +1,402 0.00% 27,193,488
2021-04-13 2021-04-09 71.660 379,975 +1,403 0.00% 27,228,989
2021-04-12 2021-04-08 72.230 378,572 +3,506 0.00% 27,344,397
2021-04-09 2021-04-07 72.302 375,066 +1,402 0.00% 27,117,901
2021-03-31 2021-03-29 72.729 373,664 +1,403 0.00% 27,176,395
2021-03-30 2021-03-26 72.373 372,261 +8,765 0.00% 26,941,639
2021-03-29 2021-03-25 72.729 363,496 -701 0.00% 26,436,882
2021-03-26 2021-03-24 74.298 364,197 -3,506 0.00% 27,059,172
2021-03-25 2021-03-23 74.369 367,703 +6,661 0.00% 27,345,880
2021-03-24 2021-03-22 75.011 361,042 +4,208 0.00% 27,082,197
2021-03-23 2021-03-19 75.510 356,834 +2,104 0.00% 26,944,654
2021-03-19 2021-03-17 76.437 354,730 -2,805 0.00% 27,114,595
2021-03-18 2021-03-16 75.653 357,535 +2,454 0.00% 27,048,574
2021-03-17 2021-03-15 74.227 355,081 -3,506 0.00% 26,356,552
2021-03-16 2021-03-12 74.156 358,587 +9,116 0.00% 26,591,222
2021-03-15 2021-03-11 76.081 349,471 +6,311 0.00% 26,588,019
2021-03-12 2021-03-10 76.580 343,160 -5,259 0.00% 26,279,153
2021-03-11 2021-03-09 78.220 348,419 +350 0.00% 27,253,286
2021-03-10 2021-03-08 80.216 348,069 -350 0.00% 27,920,828
2021-03-09 2021-03-05 81.072 348,419 +7,012 0.00% 28,247,025
2021-03-08 2021-03-04 78.434 341,407 +350 0.00% 26,777,839
2021-03-05 2021-03-03 80.216 341,057 -1,402 0.00% 27,358,351
2021-03-04 2021-03-02 78.434 342,459 -4,207 0.00% 26,860,352
2021-03-03 2021-03-01 80.359 346,666 +1,753 0.00% 27,857,721
2021-03-02 2021-02-26 76.580 344,913 -386 0.00% 26,413,398
2021-03-01 2021-02-25 78.149 345,299 -351 0.00% 26,984,619
2021-02-26 2021-02-24 78.149 345,650 -5,609 0.00% 27,012,050
2021-02-25 2021-02-23 79.717 351,259 -3,156 0.00% 28,001,396
2021-02-24 2021-02-22 79.361 354,415 -4,558 0.00% 28,126,629
2021-02-23 2021-02-19 76.651 358,973 -39,269 0.00% 27,515,707
2021-02-22 2021-02-18 72.016 398,242 -7,012 0.00% 28,679,981
2021-02-19 2021-02-17 70.590 405,254 -1,753 0.00% 28,607,040
2021-02-18 2021-02-16 68.237 407,007 +8,064 0.00% 27,773,092
2021-02-17 2021-02-11 67.667 398,943 -1,753 0.00% 26,995,258
2021-02-16 2021-02-09 66.312 400,696 +1,052 0.00% 26,571,029
2021-02-10 2021-02-08 66.669 399,644 +8,415 0.00% 26,643,749
2021-02-09 2021-02-05 66.883 391,229 +1,402 0.00% 26,166,420
2021-02-08 2021-02-04 67.453 389,827 +1,052 0.00% 26,295,018
2021-02-05 2021-02-03 68.808 388,775 -4,909 0.00% 26,750,756
2021-02-04 2021-02-02 68.879 393,684 -1,402 0.00% 27,116,605
2021-02-03 2021-02-01 69.093 395,086 -2,454 0.00% 27,297,686
2021-02-02 2021-01-29 67.453 397,540 -8,065 0.00% 26,815,284
2021-02-01 2021-01-28 68.309 405,605 -6,661 0.00% 27,706,345
2021-01-29 2021-01-27 68.309 412,266 +1,052 0.00% 28,161,349
2021-01-28 2021-01-26 64.886 411,214 +2,454 0.00% 26,682,082
2021-01-27 2021-01-25 67.239 408,760 -29,031 0.00% 27,484,669
2021-01-26 2021-01-22 67.881 437,791 -1,402 0.00% 29,717,632
2021-01-25 2021-01-21 69.806 439,193 -15,077 0.00% 30,658,332
2021-01-22 2021-01-20 69.877 454,270 +2,805 0.00% 31,743,189
2021-01-21 2021-01-19 71.161 451,465 +701 0.00% 32,126,621
2021-01-20 2021-01-18 70.163 450,764 +702 0.00% 31,626,763
2021-01-18 2021-01-14 67.239 450,062 +3,155 0.00% 30,261,779
2021-01-15 2021-01-13 65.528 446,907 +11,220 0.00% 29,284,856
2021-01-14 2021-01-12 66.740 435,687 +11,219 0.00% 29,077,755
2021-01-13 2021-01-11 62.604 424,468 +36,114 0.00% 26,573,569
2021-01-12 2021-01-08 59.182 388,354 +39,268 0.00% 22,983,507
2021-01-11 2021-01-07 61.749 349,086 +9,116 0.00% 21,555,631
2021-01-08 2021-01-06 66.526 339,970 -1,402 0.00% 22,616,878
2021-01-07 2021-01-05 65.742 341,372 +12,622 0.00% 22,442,397
2021-01-06 2021-01-04 62.533 328,750 -2,454 0.00% 20,557,759
2021-01-05 2020-12-31 63.032 331,204 +10,869 0.00% 20,876,527
2021-01-04 2020-12-29 63.674 320,335 +1,753 0.00% 20,396,999
2020-12-30 2020-12-28 64.886 318,582 -3,156 0.00% 20,671,550
2020-12-29 2020-12-24 63.460 321,738 -2,454 0.00% 20,417,510
2020-12-28 2020-12-22 62.391 324,192 +24,192 0.00% 20,226,501
2020-12-23 2020-12-21 62.961 300,000 +702 0.00% 18,888,279
2020-12-22 2020-12-18 64.957 299,298 +701 0.00% 19,441,627
2020-12-21 2020-12-17 62.961 298,597 +1,136 0.00% 18,799,944
2020-12-18 2020-12-16 63.317 297,461 +2,104 0.00% 18,834,471
2020-12-17 2020-12-15 62.961 295,357 +3,155 0.00% 18,595,951
2020-12-16 2020-12-14 63.032 292,202 +3,857 0.00% 18,418,144
2020-12-15 2020-12-11 63.175 288,345 +8,765 0.00% 18,216,149
2020-12-14 2020-12-10 64.102 279,580 +23,842 0.00% 17,921,577
2020-12-11 2020-12-09 64.458 255,738 +15,076 0.00% 16,484,437
2020-12-10 2020-12-08 64.815 240,662 +8,415 0.00% 15,598,464
2020-12-09 2020-12-07 66.098 232,247 +1,052 0.00% 15,351,127
2020-12-08 2020-12-04 66.669 231,195 +351 0.00% 15,413,472
2020-12-07 2020-12-03 67.596 230,844 -702 0.00% 15,604,051
2020-12-04 2020-12-02 66.811 231,546 +2,455 0.00% 15,469,893
2020-12-03 2020-12-01 66.027 229,091 +2,103 0.00% 15,126,186
2020-12-02 2020-11-30 66.170 226,988 +3,857 0.00% 15,019,701
2020-12-01 2020-11-27 67.810 223,131 +1,753 0.00% 15,130,415
2020-11-30 2020-11-26 67.952 221,378 +701 0.00% 15,043,115
2020-11-27 2020-11-25 67.881 220,677 +7,714 0.00% 14,979,746
2020-11-26 2020-11-24 67.667 212,963 +351 0.00% 14,410,558
2020-11-25 2020-11-23 66.312 212,612 -3,857 0.00% 14,098,767
2020-11-24 2020-11-20 66.954 216,469 +350 0.00% 14,493,448
2020-11-23 2020-11-19 67.168 216,119 +13,324 0.00% 14,516,245
2020-11-20 2020-11-18 67.097 202,795 +2,805 0.00% 13,606,840
2020-11-19 2020-11-17 67.596 199,990 +5,609 0.00% 13,518,454
2020-11-18 2020-11-16 68.665 194,381 +17,882 0.00% 13,347,211
2020-11-17 2020-11-13 71.303 176,499 +701 0.00% 12,584,984
2020-11-13 2020-11-11 76.936 175,798 -12,271 0.00% 13,525,265
2020-11-12 2020-11-10 73.086 188,069 -2,104 0.00% 13,745,214
2020-11-11 2020-11-09 72.159 190,173 +5,259 0.00% 13,722,707
2020-11-10 2020-11-06 72.373 184,914 -351 0.00% 13,382,778
2020-11-06 2020-11-04 68.523 185,265 +1,753 0.00% 12,694,839
2020-11-05 2020-11-03 69.949 183,512 -5,259 0.00% 12,836,419
2020-11-04 2020-11-02 69.236 188,771 -1,402 0.00% 13,069,679
2020-11-03 2020-10-30 67.239 190,173 +9,116 0.00% 12,787,068
2020-11-02 2020-10-29 68.594 181,057 +2,805 0.00% 12,419,406
2020-10-30 2020-10-28 69.949 178,252 +701 0.00% 12,468,489
2020-10-27 2020-10-22 72.016 177,551 +351 0.00% 12,786,595
2020-10-22 2020-10-20 71.232 177,200 +701 0.00% 12,622,333
2020-10-16 2020-10-14 73.157 176,499 -701 0.00% 12,912,194
2020-10-15 2020-10-12 72.444 177,200 +701 0.00% 12,837,127
2020-10-08 2020-10-06 70.804 176,499 +1,052 0.00% 12,496,889
2020-10-06 2020-09-30 70.519 175,447 -9,467 0.00% 12,372,363
2020-10-05 2020-09-29 69.806 184,914 +1,753 0.00% 12,908,117
2020-09-30 2020-09-28 71.375 183,161 +701 0.00% 13,073,068
2020-09-29 2020-09-25 71.803 182,460 +351 0.00% 13,101,094
2020-09-25 2020-09-23 72.587 182,109 +351 0.00% 13,218,726
2020-09-23 2020-09-21 74.013 181,758 +2,103 0.00% 13,452,448
2020-09-21 2020-09-17 74.726 179,655 +1,052 0.00% 13,424,899
2020-09-18 2020-09-16 75.724 178,603 +351 0.00% 13,524,577
2020-09-16 2020-09-14 76.722 178,252 +3,856 0.00% 13,675,937
2020-09-14 2020-09-10 75.796 174,396 +351 0.00% 13,218,440
2020-09-11 2020-09-09 76.794 174,045 +701 0.00% 13,365,576
2020-09-10 2020-09-08 76.366 173,344 -1,052 0.00% 13,237,583
2020-09-09 2020-09-07 75.011 174,396 +1,754 0.00% 13,081,655
2020-09-08 2020-09-04 75.796 172,642 +701 0.00% 13,085,495
2020-09-07 2020-09-03 75.582 171,941 +350 0.00% 12,995,582
2020-09-04 2020-09-02 75.653 171,591 +2,104 0.00% 12,981,364
2020-09-03 2020-09-01 76.722 169,487 +2,104 0.00% 13,003,465
2020-09-02 2020-08-31 77.222 167,383 +701 0.00% 12,925,586
2020-09-01 2020-08-28 79.575 166,682 -351 0.00% 13,263,658
2020-08-31 2020-08-27 79.789 167,033 +1,403 0.00% 13,327,319
2020-08-27 2020-08-25 85.428 165,630 +4,982 0.00% 14,149,494
2020-08-25 2020-08-21 85.502 160,648 -13,661 0.00% 13,735,650
2020-08-21 2020-08-19 86.160 174,309 -341 0.00% 15,018,526
2020-08-18 2020-08-14 85.868 174,650 +341 0.00% 14,996,767
2020-08-17 2020-08-13 86.380 174,309 -4,781 0.00% 15,056,806
2020-08-14 2020-08-12 83.379 179,090 -6,830 0.00% 14,932,279
2020-08-13 2020-08-11 83.086 185,920 -342 0.00% 15,447,315
2020-08-10 2020-08-06 79.133 186,262 +342 0.00% 14,739,441
2020-08-07 2020-08-05 81.256 185,920 +19,124 0.00% 15,107,066
2020-08-06 2020-08-04 79.352 166,796 -1,024 0.00% 13,235,671
2020-07-27 2020-07-23 77.522 167,820 +341 0.00% 13,009,803
2020-07-24 2020-07-22 78.108 167,479 -26,979 0.00% 13,081,448
2020-07-17 2020-07-15 79.133 194,458 +13,660 0.00% 15,388,013
2020-07-16 2020-07-14 79.645 180,798 +14,002 0.00% 14,399,704
2020-07-14 2020-07-10 80.377 166,796 +2,733 0.00% 13,406,611
2020-07-13 2020-07-09 82.573 164,063 +341 0.00% 13,547,239
2020-07-10 2020-07-08 82.134 163,722 -1,366 0.00% 13,447,171
2020-07-09 2020-07-07 82.573 165,088 -342 0.00% 13,631,877
2020-07-08 2020-07-06 84.843 165,430 +6,148 0.00% 14,035,528
2020-07-06 2020-07-02 79.792 159,282 -4,440 0.00% 12,709,376
2020-07-03 2020-06-30 76.571 163,722 +342 0.00% 12,536,311
2020-07-02 2020-06-29 75.839 163,380 +3,756 0.00% 12,390,525
2020-06-30 2020-06-26 78.181 159,624 +342 0.00% 12,479,595
2020-06-29 2020-06-24 80.524 159,282 -342 0.00% 12,825,976
2020-06-24 2020-06-22 78.986 159,624 +2,049 0.00% 12,608,130
2020-06-22 2020-06-18 79.206 157,575 -341 0.00% 12,480,892
2020-06-17 2020-06-15 77.742 157,916 +683 0.00% 12,276,701
2020-06-16 2020-06-12 79.426 157,233 +341 0.00% 12,488,333
2020-06-15 2020-06-11 80.158 156,892 +683 0.00% 12,576,099
2020-06-11 2020-06-09 81.841 156,209 -341 0.00% 12,784,357
2020-06-10 2020-06-08 78.986 156,550 +1,707 0.00% 12,365,326
2020-06-09 2020-06-05 80.011 154,843 +2,391 0.00% 12,389,186
2020-06-04 2020-06-02 80.450 152,452 +342 0.00% 12,264,839
2020-06-02 2020-05-29 79.206 152,110 +1,366 0.00% 12,048,031
2020-06-01 2020-05-28 79.206 150,744 +683 0.00% 11,939,835
2020-05-29 2020-05-27 79.572 150,061 +341 0.00% 11,940,663
2020-05-28 2020-05-26 80.304 149,720 -1,024 0.00% 12,023,129
2020-05-27 2020-05-25 79.352 150,744 +3,756 0.00% 11,961,905
2020-05-26 2020-05-22 84.810 146,988 +342 0.00% 12,466,026
2020-05-25 2020-05-21 87.151 146,646 +4,500 0.00% 12,780,341
2020-05-22 2020-05-20 84.432 142,146 +3,641 0.00% 12,001,702
2020-05-21 2020-05-19 86.018 138,505 +993 0.00% 11,913,945
2020-05-19 2020-05-15 85.490 137,512 +1,324 0.00% 11,755,834
2020-05-15 2020-05-13 87.302 136,188 +11,255 0.00% 11,889,486
2020-05-14 2020-05-12 87.378 124,933 +1,987 0.00% 10,916,337
2020-05-13 2020-05-11 89.341 122,946 +993 0.00% 10,984,127
2020-05-12 2020-05-08 89.266 121,953 +662 0.00% 10,886,202
2020-05-11 2020-05-07 89.266 121,291 +662 0.00% 10,827,108
2020-05-07 2020-05-05 90.851 120,629 +662 0.00% 10,959,324
2020-05-06 2020-05-04 90.776 119,967 +331 0.00% 10,890,120
2020-05-04 2020-04-28 95.232 119,636 +662 0.00% 11,393,139
2020-04-29 2020-04-27 94.628 118,974 -993 0.00% 11,258,215
2020-04-28 2020-04-24 92.211 119,967 -662 0.00% 11,062,260
2020-04-24 2020-04-22 92.815 120,629 +662 0.00% 11,196,184
2020-04-21 2020-04-17 91.078 119,967 +662 0.00% 10,926,360
2020-04-16 2020-04-14 93.646 119,305 +331 0.00% 11,172,407
2020-04-15 2020-04-09 93.042 118,974 +662 0.00% 11,069,530
2020-04-14 2020-04-08 92.966 118,312 -2,648 0.00% 10,999,001
2020-04-09 2020-04-07 95.534 120,960 +1,324 0.00% 11,555,765
2020-04-08 2020-04-06 93.646 119,636 -993 0.00% 11,203,403
2020-04-07 2020-04-03 91.607 120,629 +1,324 0.00% 11,050,424
2020-04-06 2020-04-02 89.266 119,305 -1,324 0.00% 10,649,826
2020-04-02 2020-03-31 87.075 120,629 +993 0.00% 10,503,824
2020-04-01 2020-03-30 84.432 119,636 +993 0.00% 10,101,133
2020-03-31 2020-03-27 85.414 118,643 -1,324 0.00% 10,133,772
2020-03-30 2020-03-26 85.414 119,967 -662 0.00% 10,246,860
2020-03-26 2020-03-24 85.490 120,629 +662 0.00% 10,312,514
2020-03-25 2020-03-23 80.581 119,967 -1,655 0.00% 9,667,020
2020-03-23 2020-03-19 72.878 121,622 -331 0.00% 8,863,513
2020-03-20 2020-03-18 73.708 121,953 +331 0.00% 8,988,945
2020-03-19 2020-03-17 78.088 121,622 +3,310 0.00% 9,497,277
2020-03-18 2020-03-16 78.542 118,312 +993 0.00% 9,292,414
2020-03-17 2020-03-13 79.901 117,319 +1,324 0.00% 9,373,902
2020-03-16 2020-03-12 83.753 115,995 +994 0.00% 9,714,875
2020-03-12 2020-03-10 87.831 115,001 +662 0.00% 10,100,613
2020-03-09 2020-03-05 94.401 114,339 +1,986 0.00% 10,793,712
2020-03-05 2020-03-03 91.682 112,353 +662 0.00% 10,300,772
2020-03-03 2020-02-28 92.588 111,691 +331 0.00% 10,341,298
2020-02-28 2020-02-26 95.307 111,360 +331 0.00% 10,613,411
2020-02-20 2020-02-18 99.310 111,029 -662 0.00% 11,026,269
2020-02-18 2020-02-14 98.328 111,691 +331 0.00% 10,982,357
2020-02-14 2020-02-12 100.367 111,360 +1,986 0.00% 11,176,881
2020-02-12 2020-02-10 100.971 109,374 +331 0.00% 11,043,632
2020-02-11 2020-02-07 101.651 109,043 +331 0.00% 11,084,325
2020-02-10 2020-02-06 101.424 108,712 +331 0.00% 11,026,049
2020-02-06 2020-02-04 96.365 108,381 +3,311 0.00% 10,444,081
2020-02-05 2020-02-03 96.365 105,070 +662 0.00% 10,125,018
2020-02-04 2020-01-31 96.969 104,408 +331 0.00% 10,124,305
2020-02-03 2020-01-30 97.573 104,077 +331 0.00% 10,155,088
2020-01-31 2020-01-29 102.104 103,746 -3,973 0.00% 10,592,890
2020-01-23 2020-01-21 101.122 107,719 +2,516 0.00% 10,892,794
2020-01-17 2020-01-15 99.385 105,203 +1,324 0.00% 10,455,635
2020-01-16 2020-01-14 99.838 103,879 +662 0.00% 10,371,119
2020-01-03 2019-12-31 98.932 103,217 +662 0.00% 10,211,486
2020-01-02 2019-12-27 98.781 102,555 -331 0.00% 10,130,503
2019-12-30 2019-12-24 97.044 102,886 -1,655 0.00% 9,984,488
2019-12-27 2019-12-20 96.591 104,541 -11,586 0.00% 10,097,726
2019-12-23 2019-12-19 94.325 116,127 +331 0.00% 10,953,731
2019-12-20 2019-12-18 93.797 115,796 +4,635 0.00% 10,861,294
2019-12-19 2019-12-17 93.570 111,161 +331 0.00% 10,401,361
2019-12-18 2019-12-16 93.193 110,830 +993 0.00% 10,328,539
2019-12-16 2019-12-12 91.078 109,837 +331 0.00% 10,003,740
2019-12-13 2019-12-11 90.776 109,506 +331 0.00% 9,940,513
2019-12-09 2019-12-05 89.568 109,175 +662 0.00% 9,778,546
2019-12-03 2019-11-29 89.115 108,513 +2,317 0.00% 9,670,083
2019-12-02 2019-11-28 91.078 106,196 +993 0.00% 9,672,124
2019-11-28 2019-11-26 92.966 105,203 -331 0.00% 9,780,309
2019-11-25 2019-11-21 92.135 105,534 +10,593 0.00% 9,723,411
2019-11-18 2019-11-14 92.437 94,941 +662 0.00% 8,776,101
2019-11-12 2019-11-08 97.120 94,279 +1,987 0.00% 9,156,349
2019-11-07 2019-11-05 97.497 92,292 +331 0.00% 8,998,222
2019-11-06 2019-11-04 96.969 91,961 +662 0.00% 8,917,336
2019-11-01 2019-10-30 96.365 91,299 +331 0.00% 8,797,983
2019-10-29 2019-10-25 97.346 90,968 +993 0.00% 8,855,396
2019-10-25 2019-10-23 98.101 89,975 +331 0.00% 8,826,681
2019-10-24 2019-10-22 99.159 89,644 +331 0.00% 8,888,989
2019-10-18 2019-10-16 98.328 89,313 +662 0.00% 8,781,972
2019-10-16 2019-10-14 100.292 88,651 -331 0.00% 8,890,949
2019-10-10 2019-10-08 98.328 88,982 +331 0.00% 8,749,426
2019-10-02 2019-09-27 96.667 88,651 +331 0.00% 8,569,589
2019-09-25 2019-09-23 97.573 88,320 -662 0.00% 8,617,633
2019-09-10 2019-09-06 99.838 88,982 +331 0.00% 8,883,826
2019-09-09 2019-09-05 99.763 88,651 +662 0.00% 8,844,084
2019-09-03 2019-08-30 98.101 87,989 +662 0.00% 8,631,851
2019-08-29 2019-08-27 101.121 87,327 +2,020 0.00% 8,830,570
2019-08-23 2019-08-21 103.517 85,307 -970 0.00% 8,830,752
2019-08-20 2019-08-16 102.126 86,277 +324 0.00% 8,811,104
2019-08-15 2019-08-13 97.564 85,953 +323 0.00% 8,385,961
2019-08-14 2019-08-12 99.806 85,630 +970 0.00% 8,546,428
2019-08-07 2019-08-05 97.642 84,660 +324 0.00% 8,266,356
2019-08-06 2019-08-02 100.580 84,336 +970 0.00% 8,482,478
2019-08-05 2019-08-01 102.590 83,366 +323 0.00% 8,552,486
2019-08-02 2019-07-31 103.208 83,043 +970 0.00% 8,570,709
2019-07-30 2019-07-26 104.213 82,073 +324 0.00% 8,553,083
2019-07-25 2019-07-23 106.919 81,749 +28,392 0.00% 8,740,516
2019-07-10 2019-07-08 108.697 53,357 -2,587 0.00% 5,799,749
2019-07-04 2019-07-02 110.089 55,944 +323 0.00% 6,158,798
2019-06-20 2019-06-18 106.300 55,621 +1,294 0.00% 5,912,538
2019-06-19 2019-06-17 105.373 54,327 +323 0.00% 5,724,585
2019-06-18 2019-06-14 105.605 54,004 +324 0.00% 5,703,075
2019-06-11 2019-06-06 108.852 53,680 +323 0.00% 5,843,158
2019-06-05 2019-06-03 108.929 53,357 +970 0.00% 5,812,124
2019-05-27 2019-05-23 113.634 52,387 +993 0.00% 5,952,927
2019-05-17 2019-05-15 113.240 51,394 -317 0.00% 5,819,839
2019-05-15 2019-05-10 113.634 51,711 -635 0.00% 5,876,110
2019-05-08 2019-05-06 116.471 52,346 +1,904 0.00% 6,096,768
2019-05-07 2019-05-03 117.101 50,442 +317 0.00% 5,906,808
2019-05-06 2019-05-02 116.628 50,125 +952 0.00% 5,845,987
2019-04-30 2019-04-26 118.283 49,173 +634 0.00% 5,816,331
2019-04-29 2019-04-25 116.865 48,539 +1,904 0.00% 5,672,490
2019-04-26 2019-04-24 117.653 46,635 +1,269 0.00% 5,486,729
2019-04-24 2019-04-18 119.307 45,366 -2,538 0.00% 5,412,502
2019-04-15 2019-04-11 121.829 47,904 +634 0.00% 5,836,104
2019-04-11 2019-04-09 123.090 47,270 +635 0.00% 5,818,464
2019-04-03 2019-04-01 123.090 46,635 +317 0.00% 5,740,302
2019-04-02 2019-03-29 126.085 46,318 +317 0.00% 5,839,982
2019-04-01 2019-03-28 126.557 46,001 +635 0.00% 5,821,763
2019-03-25 2019-03-21 130.970 45,366 -318 0.00% 5,941,598
2019-03-21 2019-03-19 137.117 45,684 -317 0.00% 6,264,049
2019-03-08 2019-03-06 127.661 46,001 -1,269 0.00% 5,872,514
2019-03-05 2019-03-01 132.231 47,270 -317 0.00% 6,250,565
2019-03-01 2019-02-27 131.522 47,587 -317 0.00% 6,258,733
2019-02-27 2019-02-25 130.261 47,904 +951 0.00% 6,240,026
2019-02-26 2019-02-22 133.965 46,953 +635 0.00% 6,290,049
2019-01-29 2019-01-25 127.897 46,318 +634 0.00% 5,923,932
2019-01-18 2019-01-16 128.291 45,684 +635 0.00% 5,860,845
2019-01-15 2019-01-11 126.085 45,049 -635 0.00% 5,679,981
2018-12-28 2018-12-24 116.628 45,684 +4,442 0.00% 5,328,041
2018-12-18 2018-12-14 118.125 41,242 +317 0.00% 4,871,729
2018-12-11 2018-12-07 122.223 40,925 -317 0.00% 5,001,983
2018-11-28 2018-11-26 122.538 41,242 -635 0.00% 5,053,728
2018-10-12 2018-10-10 127.267 41,877 -634 0.00% 5,329,541
2018-10-09 2018-10-05 122.223 42,511 -1,269 0.00% 5,195,829
2018-10-03 2018-09-28 121.593 43,780 -317 0.00% 5,323,330
2018-09-24 2018-09-20 121.199 44,097 -952 0.00% 5,344,501
2018-09-18 2018-09-14 121.199 45,049 -635 0.00% 5,459,882
2018-09-12 2018-09-10 119.465 45,684 +318 0.00% 5,457,642
2018-09-05 2018-09-03 117.653 45,366 -635 0.00% 5,337,428
2018-08-30 2018-08-28 120.023 46,001 +1,120 0.00% 5,521,185
2018-08-22 2018-08-20 120.831 44,881 -309 0.00% 5,423,009
2018-08-14 2018-08-10 116.065 45,190 +309 0.00% 5,244,998
2018-08-13 2018-08-09 115.177 44,881 -619 0.00% 5,169,259
2018-08-02 2018-07-31 114.369 45,500 -309 0.00% 5,203,803
2018-07-25 2018-07-23 111.704 45,809 -620 0.00% 5,117,045
2018-07-13 2018-07-11 113.804 46,429 -309 0.00% 5,283,802
2018-07-09 2018-07-05 111.704 46,738 -619 0.00% 5,220,818
2018-07-06 2018-07-04 110.896 47,357 +309 0.00% 5,251,712
2018-07-04 2018-06-29 112.592 47,048 -309 0.00% 5,297,246
2018-06-21 2018-06-19 111.865 47,357 +309 0.00% 5,297,612
2018-06-20 2018-06-15 113.481 47,048 +619 0.00% 5,339,046
2018-06-12 2018-06-08 115.500 46,429 +310 0.00% 5,362,553
2018-06-08 2018-06-06 117.196 46,119 +310 0.00% 5,404,973
2018-06-06 2018-06-04 116.146 45,809 -620 0.00% 5,320,542
2018-06-04 2018-05-31 113.077 46,429 +929 0.00% 5,250,052
2018-05-31 2018-05-29 114.531 45,500 +1,238 0.00% 5,211,153
2018-05-29 2018-05-25 116.389 44,262 +929 0.00% 5,151,589
2018-05-28 2018-05-24 117.277 43,333 +309 0.00% 5,081,964
2018-05-24 2018-05-21 121.108 43,024 +931 0.00% 5,210,538
2018-04-26 2018-04-24 122.181 42,093 -303 0.00% 5,142,961
2018-04-11 2018-04-09 121.355 42,396 -606 0.00% 5,144,982
2018-04-09 2018-04-04 116.320 43,002 +303 0.00% 5,001,973
2018-03-28 2018-03-26 116.485 42,699 +303 0.00% 4,973,778
2018-03-19 2018-03-15 118.796 42,396 -303 0.00% 5,036,483
2018-03-15 2018-03-13 118.383 42,699 +303 0.00% 5,054,853
2018-03-09 2018-03-07 116.402 42,396 -23,924 0.00% 4,934,983
2018-03-07 2018-03-05 116.072 66,320 +606 0.00% 7,697,886
2018-03-06 2018-03-02 119.869 65,714 +606 0.00% 7,877,097
2018-03-02 2018-02-28 121.190 65,108 -1,212 0.00% 7,890,455
2018-02-23 2018-02-21 124.245 66,320 +606 0.00% 8,239,914
2018-02-22 2018-02-20 122.181 65,714 +908 0.00% 8,028,997
2018-02-21 2018-02-15 122.511 64,806 +2,726 0.00% 7,939,457
2018-02-20 2018-02-13 121.438 62,080 +25,438 0.00% 7,538,866
2018-02-14 2018-02-12 122.181 36,642 +605 0.00% 4,476,953
2018-02-13 2018-02-09 123.172 36,037 -303 0.00% 4,438,734
2018-01-26 2018-01-24 136.711 36,340 +303 0.00% 4,968,061
2018-01-23 2018-01-19 132.913 36,037 -1,817 0.00% 4,789,787
2018-01-22 2018-01-18 134.482 37,854 -303 0.00% 5,090,665
2018-01-19 2018-01-17 130.684 38,157 -605 0.00% 4,986,511
2018-01-18 2018-01-16 131.014 38,762 -3,028 0.00% 5,078,375
2018-01-16 2018-01-12 128.373 41,790 -303 0.00% 5,364,687
2018-01-08 2018-01-04 129.033 42,093 +303 0.00% 5,431,384
2018-01-03 2017-12-29 130.849 41,790 -1,212 0.00% 5,468,186
2017-12-18 2017-12-14 127.052 43,002 -2,120 0.00% 5,463,475
2017-12-13 2017-12-11 125.318 45,122 +606 0.00% 5,654,599
2017-12-11 2017-12-07 126.474 44,516 +1,211 0.00% 5,630,106
2017-12-08 2017-12-06 127.712 43,305 +606 0.00% 5,530,572
2017-12-04 2017-11-30 130.849 42,699 -1,817 0.00% 5,587,128
2017-11-30 2017-11-28 132.665 44,516 -2,725 0.00% 5,905,731
2017-11-29 2017-11-27 131.344 47,241 -606 0.00% 6,204,845
2017-11-23 2017-11-21 129.281 47,847 +303 0.00% 6,185,690
2017-11-22 2017-11-20 128.868 47,544 -21,198 0.00% 6,126,893
2017-11-20 2017-11-16 128.950 68,742 +1,211 0.00% 8,864,308
2017-11-16 2017-11-14 129.693 67,531 +908 0.00% 8,758,324
2017-11-15 2017-11-13 131.344 66,623 -1,211 0.00% 8,750,564
2017-11-14 2017-11-10 132.583 67,834 +606 0.00% 8,993,622
2017-11-10 2017-11-08 130.849 67,228 -606 0.00% 8,796,727
2017-11-09 2017-11-07 130.601 67,834 -605 0.00% 8,859,222
2017-11-08 2017-11-06 129.859 68,439 +1,211 0.00% 8,887,386
2017-11-02 2017-10-31 129.363 67,228 +2,120 0.00% 8,696,827
2017-11-01 2017-10-30 130.354 65,108 -2,120 0.00% 8,487,077
2017-10-31 2017-10-27 130.767 67,228 -303 0.00% 8,791,177
2017-10-30 2017-10-26 128.868 67,531 +303 0.00% 8,702,574
2017-10-27 2017-10-25 129.446 67,228 +605 0.00% 8,702,377
2017-10-26 2017-10-24 129.611 66,623 +303 0.00% 8,635,063
2017-10-23 2017-10-19 129.281 66,320 -605 0.00% 8,573,891
2017-10-19 2017-10-17 130.684 66,925 -303 0.00% 8,746,030
2017-10-13 2017-10-11 129.528 67,228 +1,211 0.00% 8,707,927
2017-10-12 2017-10-10 130.436 66,017 +303 0.00% 8,611,019
2017-10-11 2017-10-09 129.363 65,714 +303 0.00% 8,500,972
2017-10-10 2017-10-06 130.354 65,411 +605 0.00% 8,526,574
2017-10-09 2017-10-04 130.519 64,806 +303 0.00% 8,458,410
2017-10-06 2017-10-03 131.179 64,503 +606 0.00% 8,461,463
2017-10-04 2017-09-29 130.684 63,897 -303 0.00% 8,350,319
2017-10-03 2017-09-28 131.179 64,200 +606 0.00% 8,421,716
2017-09-25 2017-09-21 132.335 63,594 +1,514 0.00% 8,415,721
2017-09-19 2017-09-15 134.564 62,080 +3,634 0.00% 8,353,740
2017-09-18 2017-09-14 133.491 58,446 +303 0.00% 7,802,010
2017-09-14 2017-09-12 136.545 58,143 +605 0.00% 7,939,161
2017-09-08 2017-09-06 135.390 57,538 +909 0.00% 7,790,050
2017-09-06 2017-09-04 135.142 56,629 +908 0.00% 7,652,956
2017-08-31 2017-08-29 153.861 55,721 +3,042 0.00% 8,573,263
2017-08-17 2017-08-15 151.503 52,679 -286 0.00% 7,981,019
2017-08-14 2017-08-10 151.939 52,965 +5,726 0.00% 8,047,474
2017-08-11 2017-08-09 147.835 47,239 -2,004 0.00% 6,983,594
2017-08-09 2017-08-07 146.002 49,243 -573 0.00% 7,189,557
2017-08-07 2017-08-03 146.176 49,816 +573 0.00% 7,281,916
2017-08-03 2017-08-01 145.740 49,243 -573 0.00% 7,176,657
2017-08-01 2017-07-28 145.740 49,816 -572 0.00% 7,260,166
2017-07-31 2017-07-27 145.565 50,388 +572 0.00% 7,334,729
2017-07-13 2017-07-11 141.461 49,816 +286 0.00% 7,047,015
2017-07-11 2017-07-07 141.286 49,530 -286 0.00% 6,997,907
2017-07-10 2017-07-06 140.238 49,816 +1,718 0.00% 6,986,115
2017-07-07 2017-07-05 141.636 48,098 +859 0.00% 6,812,385
2017-06-29 2017-06-27 144.954 47,239 +1,145 0.00% 6,847,470
2017-06-28 2017-06-26 145.128 46,094 +286 0.00% 6,689,548
2017-06-27 2017-06-23 145.652 45,808 +287 0.00% 6,672,041
2017-06-23 2017-06-21 146.089 45,521 -287 0.00% 6,650,114
2017-06-22 2017-06-20 146.176 45,808 +287 0.00% 6,696,041
2017-06-16 2017-06-14 147.137 45,521 +286 0.00% 6,697,813
2017-06-15 2017-06-13 146.526 45,235 -286 0.00% 6,628,082
2017-06-05 2017-06-01 154.054 45,521 +572 0.00% 7,012,712
2017-06-02 2017-05-31 153.169 44,949 +643 0.00% 6,884,773
2017-05-26 2017-05-24 152.903 44,306 -282 0.00% 6,774,511
2017-05-18 2017-05-16 152.106 44,588 +564 0.00% 6,782,080
2017-05-15 2017-05-11 151.042 44,024 -1,129 0.00% 6,649,493
2017-05-08 2017-05-04 148.296 45,153 -282 0.00% 6,696,019
2017-05-05 2017-05-02 146.790 45,435 +1,129 0.00% 6,669,414
2017-05-04 2017-04-28 146.967 44,306 -1,411 0.00% 6,511,538
2017-04-19 2017-04-13 149.714 45,717 -2,822 0.00% 6,844,458
2017-04-18 2017-04-12 150.334 48,539 +2,822 0.00% 7,297,049
2017-02-09 2017-02-07 156.623 45,717 +2,257 0.00% 7,160,356
2017-01-11 2017-01-09 148.828 43,460 +283 0.00% 6,468,054
2017-01-03 2016-12-29 144.310 43,177 +564 0.00% 6,230,863
2016-12-30 2016-12-28 143.601 42,613 +1,129 0.00% 6,119,272
2016-12-20 2016-12-16 143.955 41,484 -2,540 0.00% 5,971,846
2016-12-15 2016-12-13 145.196 44,024 +282 0.00% 6,392,093
2016-12-13 2016-12-09 148.119 43,742 +565 0.00% 6,479,023
2016-12-12 2016-12-08 149.714 43,177 +1,128 0.00% 6,464,185
2016-12-02 2016-11-30 149.979 42,049 +5,644 0.00% 6,306,483
2016-11-15 2016-11-11 149.271 36,405 +283 0.00% 5,434,199
2016-11-07 2016-11-03 154.852 36,122 +282 0.00% 5,593,554
2016-10-28 2016-10-26 159.458 35,840 +564 0.00% 5,714,985
2016-10-04 2016-09-30 166.280 35,276 +283 0.00% 5,865,678
2016-09-29 2016-09-27 168.494 34,993 -3,387 0.00% 5,896,120
2016-09-20 2016-09-15 167.431 38,380 +564 0.00% 6,426,010
2016-09-01 2016-08-30 174.304 37,816 +588 0.00% 6,591,481
2016-08-16 2016-08-12 178.173 37,228 -278 0.00% 6,633,041
2016-08-01 2016-07-28 175.564 37,506 +8,335 0.00% 6,584,697
2016-07-25 2016-07-21 176.374 29,171 -278 0.00% 5,144,998
2016-07-18 2016-07-14 166.475 29,449 +2,778 0.00% 4,902,528
2016-06-02 2016-05-31 161.594 26,671 +353 0.00% 4,309,877
2016-06-01 2016-05-30 160.500 26,318 +274 0.00% 4,224,034
2016-04-25 2016-04-21 167.613 26,044 -548 0.00% 4,365,310
2016-04-20 2016-04-18 164.148 26,592 -274 0.00% 4,365,012
2016-04-14 2016-04-12 156.761 26,866 +274 0.00% 4,211,538
2016-04-05 2016-03-31 157.673 26,592 -274 0.00% 4,192,836
2016-03-18 2016-03-16 157.490 26,866 -548 0.00% 4,231,138
2016-01-06 2016-01-04 155.211 27,414 +548 0.00% 4,254,944
2015-12-28 2015-12-22 161.138 26,866 -274 0.00% 4,329,138
2015-12-11 2015-12-09 163.327 27,140 -274 0.00% 4,432,690
2015-12-02 2015-11-30 160.682 27,414 +274 0.00% 4,404,942
2015-12-01 2015-11-27 161.959 27,140 +548 0.00% 4,395,565
2015-11-18 2015-11-16 163.327 26,592 +548 0.00% 4,343,186
2015-11-11 2015-11-09 166.336 26,044 +275 0.00% 4,332,059
2015-11-06 2015-11-04 173.267 25,769 -275 0.00% 4,464,914
2015-10-26 2015-10-22 169.163 26,044 +549 0.00% 4,405,685
2015-10-13 2015-10-09 167.066 25,495 +274 0.00% 4,259,341
2015-09-25 2015-09-23 173.996 25,221 +274 0.00% 4,388,363
2015-09-07 2015-09-02 170.176 24,947 +416 0.00% 4,245,370
2015-08-06 2015-08-04 184.457 24,531 -539 0.00% 4,524,923
2015-07-23 2015-07-21 189.558 25,070 -1,618 0.00% 4,752,218
2015-07-10 2015-07-08 166.837 26,688 -539 0.00% 4,452,545
2015-07-02 2015-06-29 184.086 27,227 +1,078 0.00% 5,012,120
2015-06-12 2015-06-10 181.397 26,149 +270 0.00% 4,743,349
2015-06-11 2015-06-09 183.623 25,879 +539 0.00% 4,751,971
2015-06-08 2015-06-04 190.671 25,340 -539 0.00% 4,831,599
2015-06-04 2015-06-02 193.220 25,879 +341 0.00% 5,000,340
2015-05-05 2015-04-30 208.069 25,538 +266 0.00% 5,313,656
2015-04-20 2015-04-16 198.295 25,272 +3,193 0.00% 5,011,307
2015-04-10 2015-04-08 206.001 22,079 -2,927 0.00% 4,548,298
2015-03-24 2015-03-20 184.856 25,006 +1,862 0.00% 4,622,507
2015-03-23 2015-03-19 188.145 23,144 +532 0.00% 4,354,431
2015-03-16 2015-03-12 187.487 22,612 +533 0.00% 4,239,463
2015-03-13 2015-03-11 184.010 22,079 +266 0.00% 4,062,759
2015-03-06 2015-03-04 190.025 21,813 +266 0.00% 4,145,009
2015-02-16 2015-02-12 199.798 21,547 -266 0.00% 4,305,058
2015-02-13 2015-02-11 191.716 21,813 +266 0.00% 4,181,908
2015-02-12 2015-02-10 194.912 21,547 +532 0.00% 4,199,760
2015-02-09 2015-02-05 203.558 21,015 -266 0.00% 4,277,764
2015-01-26 2015-01-22 194.160 21,281 -5,321 0.00% 4,131,914
2015-01-23 2015-01-21 191.904 26,602 +3,990 0.00% 5,105,038
2015-01-15 2015-01-13 183.070 22,612 -1,862 0.00% 4,139,586
2015-01-14 2015-01-12 178.277 24,474 +532 0.00% 4,363,161
2015-01-12 2015-01-08 175.928 23,942 +532 0.00% 4,212,067
2014-12-04 2014-12-02 175.552 23,410 +532 0.00% 4,109,673
2014-12-03 2014-12-01 174.424 22,878 +266 0.00% 3,990,479
2014-11-04 2014-10-31 181.379 22,612 -266 0.00% 4,101,335
2014-10-15 2014-10-13 175.928 22,878 -1,064 0.00% 4,024,879
2014-10-03 2014-09-29 173.954 23,942 -532 0.00% 4,164,816
2014-09-30 2014-09-26 174.236 24,474 +532 0.00% 4,264,260
2014-09-18 2014-09-16 178.465 23,942 +266 0.00% 4,272,818
2014-09-10 2014-09-05 188.333 23,676 +1,064 0.00% 4,458,975
2014-09-04 2014-09-02 187.030 22,612 +81 0.00% 4,229,126
2014-08-25 2014-08-21 180.160 22,531 -1,048 0.00% 4,059,178
2014-08-19 2014-08-15 178.251 23,579 -4,454 0.00% 4,202,985
2014-06-20 2014-06-18 144.471 28,033 -1,048 0.00% 4,049,963
2014-05-27 2014-05-23 150.579 29,081 +608 0.00% 4,379,002
2014-05-22 2014-05-20 152.139 28,473 -513 0.00% 4,331,850
2014-05-02 2014-04-29 142.588 28,986 -256 0.00% 4,133,043
2014-04-17 2014-04-15 141.223 29,242 -7,182 0.00% 4,129,645
2014-04-09 2014-04-07 139.956 36,424 -513 0.00% 5,097,760
2014-03-26 2014-03-24 130.990 36,937 -513 0.00% 4,838,360
2014-03-25 2014-03-21 125.727 37,450 +2,565 0.00% 4,708,459
2014-03-24 2014-03-20 130.600 34,885 +2,052 0.00% 4,555,969
2014-03-19 2014-03-17 134.108 32,833 +1,026 0.00% 4,403,178
2014-02-14 2014-02-12 144.147 31,807 +513 0.00% 4,584,882
2014-01-27 2014-01-23 150.092 31,294 +256 0.00% 4,696,984
2014-01-07 2014-01-03 153.211 31,038 +2,822 0.00% 4,755,362
2013-12-18 2013-12-16 156.525 28,216 +1,026 0.00% 4,416,500
2013-12-17 2013-12-13 158.474 27,190 +257 0.00% 4,308,906
2013-11-26 2013-11-22 156.817 26,933 +1,026 0.00% 4,223,554
2013-09-05 2013-09-03 170.531 25,907 +513 0.00% 4,417,941
2013-08-20 2013-08-16 166.454 25,394 -2,514 0.00% 4,226,931
2013-07-29 2013-07-25 165.658 27,908 -754 0.00% 4,623,196
2013-07-12 2013-07-10 161.283 28,662 -2,011 0.00% 4,622,703
2013-06-28 2013-06-26 153.627 30,673 -503 0.00% 4,712,196
2013-06-18 2013-06-14 150.843 31,176 +503 0.00% 4,702,671
2013-06-14 2013-06-11 156.212 30,673 +251 0.00% 4,791,495
2013-06-04 2013-05-31 167.584 30,422 +657 0.00% 5,098,245
2013-05-31 2013-05-29 167.991 29,765 +491 0.00% 5,000,242
2013-05-13 2013-05-09 174.698 29,274 -2,459 0.00% 5,114,112
2013-04-03 2013-03-28 167.076 31,733 +246 0.00% 5,301,823
2013-03-20 2013-03-18 164.637 31,487 +2,459 0.00% 5,183,923
2013-03-19 2013-03-15 167.787 29,028 +246 0.00% 4,870,533
2013-03-12 2013-03-08 171.141 28,782 +2,460 0.00% 4,925,784
2013-03-06 2013-03-04 169.718 26,322 +984 0.00% 4,467,326
2013-01-23 2013-01-21 177.442 25,338 +984 0.00% 4,496,026
2013-01-21 2013-01-17 176.121 24,354 +246 0.00% 4,289,248
2012-12-20 2012-12-18 182.828 24,108 -492 0.00% 4,407,625
2012-12-07 2012-12-05 182.422 24,600 -246 0.00% 4,487,576
2012-10-30 2012-10-26 174.292 24,846 -246 0.00% 4,330,449
2012-09-21 2012-09-19 172.869 25,092 -246 0.00% 4,337,624
2012-09-11 2012-09-07 167.279 25,338 +246 0.00% 4,238,522
2012-09-06 2012-09-04 171.897 25,092 +496 0.00% 4,313,245
2012-09-04 2012-08-31 171.690 24,596 +483 0.00% 4,222,884
2012-08-24 2012-08-22 171.275 24,113 +241 0.00% 4,129,957
2012-08-22 2012-08-20 170.757 23,872 +482 0.00% 4,076,305
2012-08-01 2012-07-30 186.619 23,390 -964 0.00% 4,365,028
2012-07-31 2012-07-27 184.338 24,354 -242 0.00% 4,489,380
2012-07-17 2012-07-13 177.185 24,596 -1,446 0.00% 4,358,036
2012-07-10 2012-07-06 177.599 26,042 -241 0.00% 4,625,045
2012-06-07 2012-06-05 159.041 26,283 +241 0.00% 4,180,080
2012-06-01 2012-05-30 164.121 26,042 +1,446 0.00% 4,274,049
2012-05-23 2012-05-21 170.342 24,596 +965 0.00% 4,189,733
2012-05-21 2012-05-17 178.448 23,631 +1,913 0.00% 4,216,904
2012-04-25 2012-04-23 179.613 21,718 -944 0.00% 3,900,833
2012-04-24 2012-04-20 185.226 22,662 +944 0.00% 4,197,588
2012-03-29 2012-03-27 179.295 21,718 -2,360 0.00% 3,893,933
2012-03-16 2012-03-14 178.342 24,078 +944 0.00% 4,294,121
2012-03-14 2012-03-12 185.226 23,134 -236 0.00% 4,285,014
2012-03-13 2012-03-09 178.342 23,370 -236 0.00% 4,167,854
2012-02-24 2012-02-22 172.941 23,606 -236 0.00% 4,082,445
2012-02-21 2012-02-17 173.153 23,842 -473 0.00% 4,128,309
2012-02-17 2012-02-15 172.094 24,315 -236 0.00% 4,184,460
2011-10-28 2011-10-26 161.609 24,551 -4,721 0.00% 3,967,669
2011-10-06 2011-10-03 159.279 29,272 -236 0.00% 4,662,426
2011-09-22 2011-09-20 169.764 29,508 -236 0.00% 5,009,392
2011-09-09 2011-09-07 174.766 29,744 -236 0.00% 5,198,229
2011-09-08 2011-09-06 172.821 29,980 +354 0.00% 5,181,186
2011-09-05 2011-09-01 172.713 29,626 -1,389 0.00% 5,116,807
2011-09-02 2011-08-31 170.661 31,015 -925 0.00% 5,293,055
2011-08-26 2011-08-24 167.745 31,940 -232 0.00% 5,357,768
2011-08-24 2011-08-22 168.501 32,172 -231 0.00% 5,421,010
2011-08-23 2011-08-19 163.748 32,403 +925 0.00% 5,305,936
2011-08-15 2011-08-11 159.860 31,478 -925 0.00% 5,032,067
2011-08-12 2011-08-10 156.835 32,403 -463 0.00% 5,081,938
2011-08-11 2011-08-09 149.491 32,866 +231 0.00% 4,913,155
2011-08-10 2011-08-08 157.484 32,635 +232 0.00% 5,139,474
2011-08-01 2011-07-28 167.961 32,403 +463 0.00% 5,442,434
2011-07-28 2011-07-26 168.717 31,940 -463 0.00% 5,388,818
2011-06-20 2011-06-16 150.787 32,403 -232 0.00% 4,885,941
2011-05-13 2011-05-11 159.607 32,635 +722 0.00% 5,208,783
2011-04-27 2011-04-21 158.945 31,913 +452 0.00% 5,072,397
2011-04-12 2011-04-08 162.810 31,461 -452 0.00% 5,122,180
2011-03-28 2011-03-24 154.858 31,913 +226 0.00% 4,941,974
2011-03-23 2011-03-21 156.625 31,687 -453 0.00% 4,962,976
2011-03-22 2011-03-18 154.305 32,140 +453 0.00% 4,959,376
2011-03-21 2011-03-17 152.870 31,687 +453 0.00% 4,843,976
2011-02-15 2011-02-11 161.375 31,234 +452 0.00% 5,040,372
2011-02-11 2011-02-09 165.351 30,782 +679 0.00% 5,089,832
2011-01-31 2011-01-27 170.100 30,103 -1,810 0.00% 5,120,534
2011-01-24 2011-01-20 170.763 31,913 +452 0.00% 5,449,566
2011-01-21 2011-01-19 174.187 31,461 -2,263 0.00% 5,480,107
2011-01-20 2011-01-18 169.769 33,724 +2,263 0.00% 5,725,293
2011-01-19 2011-01-17 171.426 31,461 -226 0.00% 5,393,231
2011-01-17 2011-01-13 172.530 31,687 +453 0.00% 5,466,973
2011-01-14 2011-01-12 172.972 31,234 +452 0.00% 5,402,617
2011-01-06 2011-01-04 171.757 30,782 +227 0.00% 5,287,033
2010-12-30 2010-12-28 168.002 30,555 +226 0.00% 5,133,296
2010-12-14 2010-12-10 171.978 30,329 +453 0.00% 5,215,927
2010-12-10 2010-12-08 171.536 29,876 +452 0.00% 5,124,821
2010-11-23 2010-11-19 172.310 29,424 +227 0.00% 5,070,037
2010-11-19 2010-11-17 172.089 29,197 +1,131 0.00% 5,024,473
2010-11-18 2010-11-16 173.083 28,066 -452 0.00% 4,857,741
2010-11-16 2010-11-12 175.292 28,518 +679 0.00% 4,998,973
2010-11-05 2010-11-03 175.844 27,839 -2,716 0.00% 4,895,325
2010-10-29 2010-10-27 174.408 30,555 +226 0.00% 5,329,043
2010-10-25 2010-10-21 178.937 30,329 +453 0.00% 5,426,976
2010-10-22 2010-10-20 181.698 29,876 -4,075 0.00% 5,428,416
2010-10-18 2010-10-14 184.128 33,951 -905 0.00% 6,251,338
2010-09-29 2010-09-27 177.611 34,856 +453 0.00% 6,190,823
2010-09-27 2010-09-22 176.286 34,403 +2,263 0.00% 6,064,765
2010-09-22 2010-09-20 175.402 32,140 +453 0.00% 5,637,430
2010-09-20 2010-09-16 171.868 31,687 +2,716 0.00% 5,445,973
2010-09-17 2010-09-15 171.757 28,971 +453 0.00% 4,975,981
2010-09-16 2010-09-14 172.089 28,518 +452 0.00% 4,907,624
2010-09-15 2010-09-13 171.868 28,066 +453 0.00% 4,823,640
2010-09-14 2010-09-10 168.996 27,613 +453 0.00% 4,666,484
2010-09-13 2010-09-09 171.095 27,160 +905 0.00% 4,646,928
2010-09-10 2010-09-08 177.485 26,255 +453 0.00% 4,659,876
2010-09-09 2010-09-07 184.459 25,802 +463 0.00% 4,759,404
2010-08-25 2010-08-23 184.346 25,339 -222 0.00% 4,671,150
2010-08-09 2010-08-05 184.459 25,561 -223 0.00% 4,714,950
2010-06-25 2010-06-23 179.285 25,784 -222 0.00% 4,622,682
2010-05-06 2010-05-04 175.698 26,006 +501 0.00% 4,569,193
2010-05-04 2010-04-30 177.189 25,505 +218 0.00% 4,519,195
2010-04-21 2010-04-19 178.106 25,287 -218 0.00% 4,503,768
2010-04-20 2010-04-16 180.973 25,505 -4,359 0.00% 4,615,721
2010-04-14 2010-04-12 180.285 29,864 +4,359 0.00% 5,384,033
2010-03-10 2010-03-08 169.619 25,505 -872 0.00% 4,326,142
2010-03-05 2010-03-03 171.225 26,377 +436 0.00% 4,516,400
2010-02-24 2010-02-22 175.010 25,941 -1,090 0.00% 4,539,923
2010-02-02 2010-01-29 169.161 27,031 +218 0.00% 4,572,580
2010-01-20 2010-01-18 176.386 26,813 -218 0.00% 4,729,432
2010-01-15 2010-01-13 177.418 27,031 -436 0.00% 4,795,784
2010-01-14 2010-01-12 175.812 27,467 -217 0.00% 4,829,038
2010-01-05 2009-12-31 167.096 27,684 -436 0.00% 4,625,893
2009-12-29 2009-12-24 159.642 28,120 -1,308 0.00% 4,489,126
2009-12-23 2009-12-21 160.674 29,428 +218 0.00% 4,728,312
2009-12-22 2009-12-18 163.541 29,210 -218 0.00% 4,777,034
2009-12-03 2009-12-01 167.555 29,428 +218 0.00% 4,930,809
2009-11-20 2009-11-18 174.665 29,210 -218 0.00% 5,101,979
2009-11-19 2009-11-17 170.422 29,428 -218 0.00% 5,015,183
2009-11-16 2009-11-12 170.537 29,646 +1,744 0.00% 5,055,735
2009-11-09 2009-11-05 167.784 27,902 -436 0.00% 4,681,520
2009-11-05 2009-11-03 166.408 28,338 +218 0.00% 4,715,675
2009-11-03 2009-10-30 169.734 28,120 -218 0.00% 4,772,921
2009-11-02 2009-10-29 169.275 28,338 +654 0.00% 4,796,923
2009-10-30 2009-10-28 171.225 27,684 +217 0.00% 4,740,191
2009-10-29 2009-10-27 173.748 27,467 +436 0.00% 4,772,337
2009-10-27 2009-10-22 175.010 27,031 +436 0.00% 4,730,683
2009-10-16 2009-10-14 181.203 26,595 -436 0.00% 4,819,082
2009-10-14 2009-10-12 176.271 27,031 -218 0.00% 4,764,784
2009-10-13 2009-10-09 177.189 27,249 -435 0.00% 4,828,211
2009-10-06 2009-10-02 169.734 27,684 +217 0.00% 4,698,917
2009-10-02 2009-09-29 175.124 27,467 +218 0.00% 4,810,137
2009-09-30 2009-09-28 173.863 27,249 +436 0.00% 4,737,585
2009-09-29 2009-09-25 179.597 26,813 +218 0.00% 4,815,533
2009-09-28 2009-09-24 180.858 26,595 -436 0.00% 4,809,932
2009-09-22 2009-09-18 178.794 27,031 +218 0.00% 4,832,985
2009-09-16 2009-09-14 177.418 26,813 +436 0.00% 4,757,107
2009-09-14 2009-09-10 185.703 26,377 +444 0.00% 4,898,294
2009-09-11 2009-09-09 183.020 25,933 +215 0.00% 4,746,266
2009-09-01 2009-08-28 181.154 25,718 +643 0.00% 4,658,918
2009-08-27 2009-08-25 183.604 25,075 +214 0.00% 4,603,860
2009-08-25 2009-08-21 186.636 24,861 +214 0.00% 4,639,968
2009-08-19 2009-08-17 195.968 24,647 +857 0.00% 4,830,029
2009-08-12 2009-08-10 213.582 23,790 -214 0.00% 5,081,117
2009-08-11 2009-08-07 206.583 24,004 -214 0.00% 4,958,823
2009-08-10 2009-08-06 203.200 24,218 -857 0.00% 4,921,107
2009-08-05 2009-08-03 191.886 25,075 +4,286 0.00% 4,811,530
2009-07-29 2009-07-27 187.453 20,789 -643 0.00% 3,896,959
2009-07-28 2009-07-24 179.871 21,432 +429 0.00% 3,854,992
2009-07-17 2009-07-15 174.272 21,003 -429 0.00% 3,660,230
2009-07-10 2009-07-08 172.289 21,432 +429 0.00% 3,692,492
2009-06-30 2009-06-26 183.604 21,003 -429 0.00% 3,856,226
2009-06-19 2009-06-17 180.104 21,432 +1,500 0.00% 3,859,992
2009-06-12 2009-06-10 193.519 19,932 -428 0.00% 3,857,213
2009-06-10 2009-06-08 185.003 20,360 -215 0.00% 3,766,668
2009-06-05 2009-06-03 183.487 20,575 -214 0.00% 3,775,243
2009-06-03 2009-06-01 187.336 20,789 +214 0.00% 3,894,534
2009-06-01 2009-05-27 174.388 20,575 -428 0.00% 3,588,041
2009-05-26 2009-05-22 174.345 21,003 +428 0.00% 3,661,769
2009-05-25 2009-05-21 175.415 20,575 +394 0.00% 3,609,171
2009-05-21 2009-05-19 176.367 20,181 -841 0.00% 3,559,258
2009-05-20 2009-05-18 171.967 21,022 +421 0.00% 3,615,080
2009-05-18 2009-05-14 173.988 20,601 +420 0.00% 3,584,332
2009-05-12 2009-05-08 181.362 20,181 -4,414 0.00% 3,660,060
2009-05-07 2009-05-05 173.869 24,595 -631 0.00% 4,276,317
2009-05-06 2009-05-04 172.323 25,226 -420 0.00% 4,347,028
2009-05-05 2009-04-30 160.074 25,646 -1,051 0.00% 4,105,257
2009-04-29 2009-04-27 159.955 26,697 +210 0.00% 4,270,320
2009-04-24 2009-04-22 163.047 26,487 +210 0.00% 4,318,629
2009-04-23 2009-04-21 167.685 26,277 +631 0.00% 4,406,264
2009-04-20 2009-04-16 176.367 25,646 -841 0.00% 4,523,103
2009-04-17 2009-04-15 173.988 26,487 -841 0.00% 4,608,427
2009-04-16 2009-04-14 166.020 27,328 +210 0.00% 4,537,001
2009-04-14 2009-04-08 159.479 27,118 +631 0.00% 4,324,761
2009-04-09 2009-04-07 165.307 26,487 +420 0.00% 4,378,478
2009-04-08 2009-04-06 166.972 26,067 -210 0.00% 4,352,450
2009-04-03 2009-04-01 156.149 26,277 +631 0.00% 4,103,138
2009-04-02 2009-03-31 160.550 25,646 -1,892 0.00% 4,117,457
2009-04-01 2009-03-30 158.766 27,538 -421 0.00% 4,372,092
2009-03-30 2009-03-26 166.020 27,959 +1,892 0.00% 4,641,760
2009-03-27 2009-03-25 159.479 26,067 -420 0.00% 4,157,148
2009-03-26 2009-03-24 159.955 26,487 -421 0.00% 4,236,729
2009-03-25 2009-03-23 157.458 26,908 -210 0.00% 4,236,869
2009-03-24 2009-03-20 150.084 27,118 +1,892 0.00% 4,069,984
2009-03-20 2009-03-18 161.977 25,226 +841 0.00% 4,086,026
2009-03-18 2009-03-16 165.545 24,385 -420 0.00% 4,036,804
2009-03-05 2009-03-03 156.030 24,805 -211 0.00% 3,870,336
2009-03-04 2009-03-02 155.436 25,016 +211 0.00% 3,888,384
2009-03-02 2009-02-26 162.928 24,805 +210 0.00% 4,041,434
2009-02-27 2009-02-25 167.566 24,595 +210 0.00% 4,121,293
2009-02-26 2009-02-24 165.545 24,385 +210 0.00% 4,036,804
2009-02-25 2009-02-23 170.420 24,175 -210 0.00% 4,119,916
2009-02-24 2009-02-20 162.215 24,385 +420 0.00% 3,955,604
2009-02-19 2009-02-17 167.923 23,965 +211 0.00% 4,024,276
2009-02-17 2009-02-13 177.675 23,754 -211 0.00% 4,220,491
2009-02-16 2009-02-12 172.680 23,965 +211 0.00% 4,138,278
2009-01-20 2009-01-16 164.593 23,754 -421 0.00% 3,909,745
2009-01-19 2009-01-15 167.447 24,175 +421 0.00% 4,048,040
2009-01-15 2009-01-13 171.729 23,754 +4,204 0.00% 4,079,243
2009-01-14 2009-01-12 174.821 19,550 +210 0.00% 3,417,746
2009-01-07 2009-01-05 202.174 19,340 -210 0.00% 3,910,039
2009-01-06 2009-01-02 193.135 19,550 -420 0.00% 3,775,795
2008-12-29 2008-12-22 183.146 19,970 +420 0.00% 3,657,417
2008-12-19 2008-12-17 201.460 19,550 -4,204 0.00% 3,938,545
2008-12-18 2008-12-16 195.038 23,754 -211 0.00% 4,632,935
2008-12-17 2008-12-15 192.660 23,965 -420 0.00% 4,617,087
2008-12-16 2008-12-12 186.713 24,385 +420 0.00% 4,553,004
2008-12-15 2008-12-11 195.871 23,965 -840 0.00% 4,694,039
2008-12-12 2008-12-10 195.633 24,805 -421 0.00% 4,852,670
2008-12-11 2008-12-09 185.524 25,226 +421 0.00% 4,680,030
2008-12-09 2008-12-05 179.578 24,805 -211 0.00% 4,454,427
2008-11-18 2008-11-14 161.858 25,016 -420 0.00% 4,049,036
2008-11-10 2008-11-06 156.387 25,436 +210 0.00% 3,977,867
2008-11-06 2008-11-04 169.826 25,226 -210 0.00% 4,284,027
2008-11-05 2008-11-03 168.399 25,436 +210 0.00% 4,283,391
2008-11-03 2008-10-30 161.977 25,226 -210 0.00% 4,086,026
2008-10-28 2008-10-24 136.765 25,436 -1,472 0.00% 3,478,743
2008-10-16 2008-10-14 183.027 26,908 -630 0.00% 4,924,880
2008-10-10 2008-10-08 158.171 27,538 +210 0.00% 4,355,717
2008-10-06 2008-10-02 189.568 27,328 -210 0.00% 5,180,502
2008-09-30 2008-09-26 185.048 27,538 -841 0.00% 5,095,862
2008-09-26 2008-09-24 195.276 28,379 -420 0.00% 5,541,737
2008-09-25 2008-09-23 191.470 28,799 -421 0.00% 5,514,154
2008-09-24 2008-09-22 199.795 29,220 -1,051 0.00% 5,838,014
2008-09-23 2008-09-19 199.795 30,271 -1,261 0.00% 6,047,999
2008-09-22 2008-09-18 174.107 31,532 +630 0.00% 5,489,948
2008-09-18 2008-09-16 170.420 30,902 -210 0.00% 5,266,334
2008-09-17 2008-09-12 181.481 31,112 +1,472 0.00% 5,646,224
2008-09-16 2008-09-11 186.387 29,640 -2,943 0.00% 5,524,503
2008-09-12 2008-09-10 196.795 32,583 +773 0.00% 6,412,183
2008-09-08 2008-09-04 203.331 31,810 +413 0.00% 6,467,959
2008-09-04 2008-09-02 214.829 31,397 -413 0.00% 6,744,982
2008-09-03 2008-09-01 211.803 31,810 +826 0.00% 6,737,457
2008-09-01 2008-08-28 218.944 30,984 +1,033 0.00% 6,783,758
2008-08-26 2008-08-21 220.275 29,951 +413 0.00% 6,597,464
2008-08-20 2008-08-18 224.632 29,538 +207 0.00% 6,635,190
2008-08-14 2008-08-12 228.747 29,331 +826 0.00% 6,709,389
2008-08-13 2008-08-11 239.640 28,505 +206 0.00% 6,830,941
2008-08-11 2008-08-07 246.660 28,299 +207 0.00% 6,980,227
2008-08-08 2008-08-05 247.628 28,092 +1,446 0.00% 6,956,369
2008-07-25 2008-07-23 266.267 26,646 -1,033 0.00% 7,094,944
2008-07-21 2008-07-17 254.648 27,679 -413 0.00% 7,048,398
2008-07-17 2008-07-15 244.481 28,092 +206 0.00% 6,867,969
2008-07-16 2008-07-14 254.164 27,886 -1,859 0.00% 7,087,610
2008-07-11 2008-07-09 252.227 29,745 +1,859 0.00% 7,502,500
2008-07-10 2008-07-08 248.596 27,886 -1,652 0.00% 6,932,358
2008-07-04 2008-07-02 248.354 29,538 +1,859 0.00% 7,335,889
2008-07-03 2008-06-30 253.680 27,679 +1,033 0.00% 7,021,598
2008-06-20 2008-06-18 262.878 26,646 +413 0.00% 7,004,645
2008-06-17 2008-06-13 254.164 26,233 +206 0.00% 6,667,477
2008-06-06 2008-06-04 274.981 26,027 +827 0.00% 7,156,929
2008-06-05 2008-06-03 278.370 25,200 +826 0.00% 7,014,919
2008-05-30 2008-05-28 273.287 24,374 +207 0.00% 6,661,086
2008-05-28 2008-05-26 278.128 24,167 +413 0.00% 6,721,513
2008-05-27 2008-05-23 302.818 23,754 +619 0.00% 7,193,137
2008-05-26 2008-05-22 314.921 23,135 +207 0.00% 7,285,697
2008-05-06 2008-05-02 329.445 22,928 -413 0.00% 7,553,506
2008-04-29 2008-04-25 329.429 23,341 -205 0.00% 7,689,198
2008-04-23 2008-04-21 328.940 23,546 -1,229 0.00% 7,745,231
2008-04-15 2008-04-11 319.417 24,775 -204 0.00% 7,913,545
2008-04-09 2008-04-07 313.556 24,979 -615 0.00% 7,832,308
2008-03-31 2008-03-27 281.809 25,594 -204 0.00% 7,212,630
2008-03-27 2008-03-25 274.728 25,798 -1,843 0.00% 7,087,421
2008-03-26 2008-03-20 254.459 27,641 +614 0.00% 7,033,494
2008-03-25 2008-03-19 262.762 27,027 -1,024 0.00% 7,101,658
2008-03-19 2008-03-17 250.307 28,051 +1,434 0.00% 7,021,370
2008-03-17 2008-03-13 259.831 26,617 +1,228 0.00% 6,915,927
2008-03-14 2008-03-12 275.460 25,389 -1,024 0.00% 6,993,657
2008-03-13 2008-03-11 270.088 26,413 +205 0.00% 7,133,826
2008-03-11 2008-03-07 268.867 26,208 -1,638 0.00% 7,046,458
2008-03-07 2008-03-05 279.367 27,846 +410 0.00% 7,779,264
2008-03-06 2008-03-04 277.902 27,436 +3,071 0.00% 7,624,524
2008-03-05 2008-03-03 283.519 24,365 +819 0.00% 6,907,936
2008-02-18 2008-02-14 293.043 23,546 -1,229 0.00% 6,899,983
2008-02-13 2008-02-11 275.216 24,775 +819 0.00% 6,818,475
2008-02-12 2008-02-06 285.228 23,956 +410 0.00% 6,832,927
2008-02-11 2008-02-04 301.346 23,546 -819 0.00% 7,095,483
2008-02-05 2008-02-01 287.182 24,365 -1,024 0.00% 6,997,186
2008-02-04 2008-01-31 279.123 25,389 -205 0.00% 7,086,658
2008-02-01 2008-01-30 277.414 25,594 +205 0.00% 7,100,128
2008-01-30 2008-01-28 285.961 25,389 +819 0.00% 7,260,260
2008-01-28 2008-01-24 283.519 24,570 -205 0.00% 6,966,057
2008-01-25 2008-01-23 293.775 24,775 -1,023 0.00% 7,278,283
2008-01-24 2008-01-22 265.936 25,798 +2,252 0.00% 6,860,623
2008-01-23 2008-01-21 287.426 23,546 +409 0.00% 6,767,734
2008-01-22 2008-01-18 300.369 23,137 +819 0.00% 6,949,632
2008-01-18 2008-01-16 289.380 22,318 +1,229 0.00% 6,458,375
2008-01-11 2008-01-09 333.580 21,089 +205 0.00% 7,034,874
2008-01-02 2007-12-27 338.464 20,884 +204 0.00% 7,068,489
2007-12-21 2007-12-19 330.650 20,680 +205 0.00% 6,837,839
2007-12-20 2007-12-18 325.522 20,475 +2,048 0.00% 6,665,055
2007-12-17 2007-12-13 335.534 18,427 +409 0.00% 6,182,883
2007-12-13 2007-12-11 355.314 18,018 -205 0.00% 6,402,053
2007-12-12 2007-12-10 343.348 18,223 -204 0.00% 6,256,837
2007-12-07 2007-12-05 353.849 18,427 -205 0.00% 6,520,377
2007-12-05 2007-12-03 343.593 18,632 -819 0.00% 6,401,817
2007-12-03 2007-11-29 342.127 19,451 -205 0.00% 6,654,719
2007-11-29 2007-11-27 324.056 19,656 +205 0.00% 6,369,652
2007-11-23 2007-11-21 315.021 19,451 -205 0.00% 6,127,472
2007-11-20 2007-11-16 325.277 19,656 -205 0.00% 6,393,653
2007-11-16 2007-11-14 343.837 19,861 +410 0.00% 6,828,942
2007-11-15 2007-11-13 314.777 19,451 +205 0.00% 6,122,722
2007-11-14 2007-11-12 315.998 19,246 +1,228 0.00% 6,081,692
2007-11-13 2007-11-09 334.557 18,018 -2,457 0.00% 6,028,050
2007-11-12 2007-11-08 336.755 20,475 +2,457 0.00% 6,895,057
2007-11-08 2007-11-06 346.523 18,018 +4,709 0.00% 6,243,651
2007-10-31 2007-10-29 388.037 13,309 -204 0.00% 5,164,389
2007-10-26 2007-10-24 366.303 13,513 -205 0.00% 4,949,858
2007-10-23 2007-10-18 361.175 13,718 +1,228 0.00% 4,954,600
2007-10-22 2007-10-17 361.175 12,490 -204 0.00% 4,511,077
2007-10-18 2007-10-16 349.942 12,694 -615 0.00% 4,442,162
2007-10-17 2007-10-15 345.790 13,309 -409 0.00% 4,602,124
2007-10-16 2007-10-12 326.254 13,718 +409 0.00% 4,475,555
2007-10-12 2007-10-10 322.347 13,309 -1,638 0.00% 4,290,116
2007-10-08 2007-10-04 309.160 14,947 -819 0.00% 4,621,015
2007-10-05 2007-10-03 316.975 15,766 +819 0.00% 4,997,420
2007-10-03 2007-09-28 310.869 14,947 +205 0.00% 4,646,566
2007-09-28 2007-09-25 295.729 14,742 -205 0.00% 4,359,636
2007-09-20 2007-09-18 259.343 14,947 -2,866 0.00% 3,876,397
2007-09-19 2007-09-17 260.808 17,813 +2,866 0.00% 4,645,773
2007-09-18 2007-09-14 264.959 14,947 -204 0.00% 3,960,349
2007-09-17 2007-09-13 255.924 15,151 -819 0.00% 3,877,504
2007-09-12 2007-09-10 249.086 15,970 +819 0.00% 3,977,908
2007-09-05 2007-09-03 255.191 15,151 -615 0.00% 3,866,404
2007-09-04 2007-08-31 261.126 15,766 -819 0.00% 4,116,908
2007-09-03 2007-08-30 251.518 16,585 +145 0.00% 4,171,430
2007-08-29 2007-08-27 247.823 16,440 -406 0.00% 4,074,211
2007-08-27 2007-08-23 236.245 16,846 -203 0.00% 3,979,781
2007-08-24 2007-08-22 226.268 17,049 -1,218 0.00% 3,857,641
2007-08-22 2007-08-20 216.414 18,267 +812 0.00% 3,953,236
2007-08-21 2007-08-17 199.539 17,455 +203 0.00% 3,482,961
2007-08-20 2007-08-16 199.170 17,252 +406 0.00% 3,436,080
2007-08-14 2007-08-10 208.531 16,846 +812 0.00% 3,512,914
2007-08-06 2007-08-02 215.429 16,034 +203 0.00% 3,454,184
2007-08-03 2007-08-01 215.552 15,831 +203 0.00% 3,412,402
2007-08-01 2007-07-30 222.326 15,628 +405 0.00% 3,474,516
2007-07-31 2007-07-27 220.109 15,223 +609 0.00% 3,350,723
2007-07-23 2007-07-19 224.051 14,614 -406 0.00% 3,274,278
2007-07-18 2007-07-16 224.667 15,020 +812 0.00% 3,374,493
2007-07-17 2007-07-13 226.514 14,208 -812 0.00% 3,218,314
2007-07-16 2007-07-12 219.370 15,020 -203 0.00% 3,294,941
2007-07-09 2007-07-05 213.088 15,223 -405 0.00% 3,243,845
2007-06-29 2007-06-27 205.575 15,628 +202 0.00% 3,212,724
2007-06-27 2007-06-25 207.546 15,426 -202 0.00% 3,201,599
2007-06-26 2007-06-22 208.531 15,628 0.00% 3,258,923

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