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: MORGAN STANLEY HONG KONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 27.120 1,528,550 +0 0.55% 41,454,276
2025-10-13 2025-10-09 27.600 1,528,550 +0 0.55% 42,187,980
2025-10-10 2025-10-08 26.260 1,528,550 +107,500 0.55% 40,139,723
2025-10-09 2025-10-06 25.620 1,421,050 +10,500 0.51% 36,407,301
2025-10-08 2025-10-03 25.480 1,410,550 -1,000 0.51% 35,940,814
2025-10-06 2025-10-02 25.600 1,411,550 +30,000 0.51% 36,135,680
2025-10-03 2025-09-30 25.000 1,381,550 -1,000 0.50% 34,538,750
2025-10-02 2025-09-29 24.600 1,382,550 +7,000 0.50% 34,010,730
2025-09-30 2025-09-26 23.620 1,375,550 +5,000 0.50% 32,490,491
2025-09-29 2025-09-25 23.800 1,370,550 -1,500 0.50% 32,619,090
2025-09-26 2025-09-24 23.920 1,372,050 -5,000 0.50% 32,819,436
2025-09-25 2025-09-23 23.820 1,377,050 -2,000 0.50% 32,801,331
2025-09-24 2025-09-22 23.700 1,379,050 -6,000 0.50% 32,683,485
2025-09-23 2025-09-19 23.660 1,385,050 +500 0.50% 32,770,283
2025-09-22 2025-09-18 23.480 1,384,550 +8,999 0.50% 32,509,234
2025-09-19 2025-09-17 23.580 1,375,551 -4,000 0.50% 32,435,493
2025-09-18 2025-09-16 23.740 1,379,551 -3,000 0.50% 32,750,541
2025-09-17 2025-09-15 23.800 1,382,551 +4,499 0.50% 32,904,714
2025-09-16 2025-09-12 23.660 1,378,052 -3,500 0.50% 32,604,710
2025-09-15 2025-09-11 24.120 1,381,552 -2,000 0.50% 33,323,034
2025-09-12 2025-09-10 24.120 1,383,552 +8,500 0.50% 33,371,274
2025-09-11 2025-09-09 24.140 1,375,052 -5,000 0.50% 33,193,755
2025-09-10 2025-09-08 23.820 1,380,052 -2,001 0.50% 32,872,839
2025-09-09 2025-09-05 23.580 1,382,053 -7,500 0.50% 32,588,810
2025-09-08 2025-09-04 23.260 1,389,553 -16,000 0.50% 32,321,003
2025-09-05 2025-09-03 23.520 1,405,553 -8,000 0.51% 33,058,607
2025-09-04 2025-09-02 25.315 1,413,553 -23,000 0.51% 35,783,908
2025-09-03 2025-09-01 25.480 1,436,553 +27,254 0.52% 36,604,032
2025-09-02 2025-08-29 25.584 1,409,299 -10,628 0.53% 36,055,443
2025-09-01 2025-08-28 25.874 1,419,927 -21,257 0.53% 36,738,824
2025-08-29 2025-08-27 26.164 1,441,184 -14,010 0.54% 37,706,457
2025-08-28 2025-08-26 26.702 1,455,194 -11,112 0.54% 38,856,155
2025-08-27 2025-08-25 26.888 1,466,306 -6,764 0.55% 39,426,024
2025-08-26 2025-08-22 25.791 1,473,070 +57,974 0.55% 37,991,868
2025-08-25 2025-08-21 23.825 1,415,096 -22,706 0.53% 33,714,013
2025-08-22 2025-08-20 24.218 1,437,802 -23,190 0.54% 34,820,433
2025-08-21 2025-08-19 24.301 1,460,992 -15,943 0.55% 35,503,008
2025-08-20 2025-08-18 24.176 1,476,935 +10,146 0.55% 35,707,006
2025-08-19 2025-08-15 23.700 1,466,789 -21,257 0.55% 34,763,408
2025-08-18 2025-08-14 23.804 1,488,046 -14,494 0.56% 35,421,212
2025-08-15 2025-08-13 24.094 1,502,540 +2,899 0.56% 36,201,640
2025-08-14 2025-08-12 24.342 1,499,641 +4,831 0.56% 36,504,285
2025-08-13 2025-08-11 24.280 1,494,810 -1,932 0.56% 36,293,865
2025-08-12 2025-08-08 24.114 1,496,742 -2,899 0.56% 36,092,926
2025-08-11 2025-08-07 24.218 1,499,641 +8,213 0.56% 36,318,038
2025-08-08 2025-08-06 24.011 1,491,428 +3,865 0.56% 35,810,427
2025-08-07 2025-08-05 24.446 1,487,563 +483 0.56% 36,364,237
2025-08-06 2025-08-04 24.673 1,487,080 +966 0.56% 36,691,022
2025-08-05 2025-08-01 24.477 1,486,114 +7,247 0.56% 36,374,957
2025-08-04 2025-07-31 24.735 1,478,867 +6,280 0.55% 36,580,214
2025-08-01 2025-07-30 25.098 1,472,587 +7,247 0.55% 36,958,295
2025-07-31 2025-07-29 25.305 1,465,340 -2,899 0.55% 37,079,724
2025-07-30 2025-07-28 25.305 1,468,239 +18,842 0.55% 37,153,082
2025-07-29 2025-07-25 25.253 1,449,397 +15,460 0.54% 36,601,291
2025-07-28 2025-07-24 26.132 1,433,937 +14,976 0.54% 37,472,328
2025-07-25 2025-07-23 25.356 1,418,961 +16,909 0.53% 35,979,553
2025-07-24 2025-07-22 25.667 1,402,052 +1,916 0.52% 35,986,120
2025-07-23 2025-07-21 25.770 1,400,136 -966 0.52% 36,081,850
2025-07-22 2025-07-18 25.770 1,401,102 +9,179 0.52% 36,106,744
2025-07-21 2025-07-17 25.201 1,391,923 -966 0.52% 35,077,885
2025-07-18 2025-07-16 25.356 1,392,889 +2,416 0.52% 35,318,465
2025-07-17 2025-07-15 24.425 1,390,473 -1,933 0.52% 33,962,041
2025-07-16 2025-07-14 24.580 1,392,406 +15,458 0.52% 34,225,415
2025-07-15 2025-07-11 23.856 1,376,948 -1,933 0.52% 32,847,906
2025-07-14 2025-07-10 24.839 1,378,881 +6,764 0.52% 34,249,738
2025-07-11 2025-07-09 24.063 1,372,117 +4,348 0.51% 33,016,674
2025-07-10 2025-07-08 24.477 1,367,769 +1,449 0.51% 33,478,279
2025-07-09 2025-07-07 24.425 1,366,320 +4,832 0.51% 33,372,109
2025-07-08 2025-07-04 24.528 1,361,488 -5,315 0.51% 33,394,995
2025-07-07 2025-07-03 24.684 1,366,803 +4,831 0.51% 33,737,549
2025-07-04 2025-07-02 23.856 1,361,972 +9,180 0.51% 32,490,645
2025-07-03 2025-06-30 24.425 1,352,792 -2,899 0.51% 33,041,690
2025-07-02 2025-06-27 24.580 1,355,691 +5,314 0.51% 33,322,958
2025-06-30 2025-06-26 24.114 1,350,377 +27,055 0.51% 32,563,432
2025-06-27 2025-06-25 23.493 1,323,322 +57,007 0.50% 31,089,276
2025-06-26 2025-06-24 23.338 1,266,315 +40,099 0.47% 29,553,405
2025-06-25 2025-06-23 23.649 1,226,216 +18,358 0.46% 28,998,291
2025-06-24 2025-06-20 25.315 1,207,858 +14,977 0.45% 30,576,571
2025-06-23 2025-06-19 25.476 1,192,881 +54,605 0.45% 30,389,773
2025-06-20 2025-06-18 26.228 1,138,276 +20,001 0.44% 29,855,160
2025-06-19 2025-06-17 26.390 1,118,275 +8,373 0.43% 29,510,876
2025-06-18 2025-06-16 26.873 1,109,902 +7,442 0.43% 29,826,798
2025-06-17 2025-06-13 25.906 1,102,460 +24,188 0.43% 28,560,241
2025-06-16 2025-06-12 26.605 1,078,272 +12,559 0.42% 28,687,026
2025-06-13 2025-06-11 26.443 1,065,713 +9,303 0.41% 28,181,062
2025-06-12 2025-06-10 27.035 1,056,410 +20,466 0.41% 28,559,624
2025-06-11 2025-06-09 26.927 1,035,944 +13,489 0.40% 27,894,977
2025-06-10 2025-06-06 27.572 1,022,455 +11,164 0.40% 28,191,200
2025-06-09 2025-06-05 27.411 1,011,291 +7,907 0.39% 27,720,325
2025-06-06 2025-06-04 26.981 1,003,384 +465 0.39% 27,072,158
2025-06-05 2025-06-03 27.303 1,002,919 +1,396 0.39% 27,383,034
2025-06-04 2025-06-02 26.336 1,001,523 -7,443 0.39% 26,376,004
2025-06-03 2025-05-30 27.357 1,008,966 -9,768 0.39% 27,602,366
2025-06-02 2025-05-29 27.411 1,018,734 -6,512 0.40% 27,924,344
2025-05-30 2025-05-28 26.658 1,025,246 -6,977 0.40% 27,331,392
2025-05-29 2025-05-27 26.605 1,032,223 -6,047 0.40% 27,461,909
2025-05-28 2025-05-26 26.820 1,038,270 -2,326 0.40% 27,846,002
2025-05-27 2025-05-23 26.766 1,040,596 +7,443 0.40% 27,852,456
2025-05-26 2025-05-22 27.142 1,033,153 +2,791 0.40% 28,041,937
2025-05-23 2025-05-21 27.035 1,030,362 +4,186 0.40% 27,855,427
2025-05-22 2025-05-20 26.873 1,026,176 +4,186 0.40% 27,576,799
2025-05-21 2025-05-19 27.035 1,021,990 +4,187 0.40% 27,629,093
2025-05-20 2025-05-16 27.303 1,017,803 +5,116 0.40% 27,789,417
2025-05-19 2025-05-15 27.841 1,012,687 -1,860 0.39% 28,194,019
2025-05-16 2025-05-14 28.325 1,014,547 -4,652 0.39% 28,736,560
2025-05-15 2025-05-13 28.056 1,019,199 +2,791 0.40% 28,594,433
2025-05-14 2025-05-12 27.895 1,016,408 -4,186 0.40% 28,352,243
2025-05-13 2025-05-09 27.895 1,020,594 +2,325 0.40% 28,469,010
2025-05-12 2025-05-08 28.110 1,018,269 -2,325 0.40% 28,623,070
2025-05-09 2025-05-07 27.895 1,020,594 -7,443 0.40% 28,469,010
2025-05-08 2025-05-06 28.540 1,028,037 +1,397 0.40% 29,339,672
2025-05-07 2025-05-02 28.593 1,026,640 -931 0.40% 29,354,981
2025-05-06 2025-04-30 28.808 1,027,571 -7,907 0.40% 29,602,516
2025-05-02 2025-04-29 27.411 1,035,478 +21,862 0.40% 28,383,310
2025-04-30 2025-04-28 26.551 1,013,616 -1,396 0.39% 26,912,398
2025-04-29 2025-04-25 26.605 1,015,012 +2,326 0.39% 27,004,017
2025-04-28 2025-04-24 27.088 1,012,686 +19,071 0.39% 27,431,991
2025-04-25 2025-04-23 25.960 993,615 +15,352 0.39% 25,793,915
2025-04-24 2025-04-22 26.336 978,263 +11,163 0.38% 25,763,431
2025-04-23 2025-04-17 25.583 967,100 +5,582 0.38% 24,741,745
2025-04-22 2025-04-16 25.207 961,518 -5,582 0.37% 24,237,189
2025-04-17 2025-04-15 26.013 967,100 -6,512 0.38% 25,157,573
2025-04-16 2025-04-14 25.960 973,612 +8,373 0.38% 25,274,644
2025-04-15 2025-04-11 25.476 965,239 -2,326 0.38% 24,590,378
2025-04-14 2025-04-10 25.745 967,565 +2,326 0.38% 24,909,652
2025-04-11 2025-04-09 26.175 965,239 -42,794 0.38% 25,264,797
2025-04-10 2025-04-08 25.368 1,008,033 +4,187 0.39% 25,572,238
2025-04-09 2025-04-07 24.186 1,003,846 -10,699 0.39% 24,279,045
2025-04-08 2025-04-03 26.766 1,014,545 -9,768 0.39% 27,155,178
2025-04-07 2025-04-02 27.196 1,024,313 +5,582 0.40% 27,857,055
2025-04-03 2025-04-01 27.088 1,018,731 +9,768 0.40% 27,595,741
2025-04-02 2025-03-31 26.873 1,008,963 +6,512 0.39% 27,114,228
2025-04-01 2025-03-28 27.303 1,002,451 +11,629 0.39% 27,370,256
2025-03-31 2025-03-27 27.572 990,822 +16,280 0.39% 27,319,013
2025-03-28 2025-03-26 28.432 974,542 -54,422 0.38% 27,708,195
2025-03-27 2025-03-25 27.303 1,028,964 -7,442 0.40% 28,094,149
2025-03-26 2025-03-24 27.357 1,036,406 -4,652 0.40% 28,353,044
2025-03-25 2025-03-21 27.411 1,041,058 +465 0.40% 28,536,263
2025-03-24 2025-03-20 27.895 1,040,593 +931 0.40% 29,026,873
2025-03-21 2025-03-19 28.378 1,039,662 +2,790 0.40% 29,503,809
2025-03-20 2025-03-18 28.432 1,036,872 -106,053 0.40% 29,480,362
2025-03-19 2025-03-17 28.432 1,142,925 +4,187 0.44% 32,495,663
2025-03-18 2025-03-14 27.196 1,138,738 -2,791 0.44% 30,968,939
2025-03-17 2025-03-13 26.605 1,141,529 -7,980 0.44% 30,369,955
2025-03-14 2025-03-12 26.712 1,149,509 -1,396 0.45% 30,705,824
2025-03-13 2025-03-11 26.228 1,150,905 +11,164 0.45% 30,186,398
2025-03-12 2025-03-10 25.960 1,139,741 -16,280 0.44% 29,587,297
2025-03-11 2025-03-07 26.820 1,156,021 -20,932 0.45% 31,004,038
2025-03-10 2025-03-06 26.497 1,176,953 +22,327 0.46% 31,185,882
2025-03-07 2025-03-05 25.476 1,154,626 +931 0.45% 29,415,191
2025-03-06 2025-03-04 24.723 1,153,695 +15,349 0.45% 28,523,370
2025-03-05 2025-03-03 24.240 1,138,346 +4,187 0.44% 27,593,248
2025-03-04 2025-02-28 23.380 1,134,159 +12,093 0.44% 26,516,439
2025-03-03 2025-02-27 23.380 1,122,066 -6,046 0.44% 26,233,706
2025-02-28 2025-02-26 23.380 1,128,112 +84,191 0.44% 26,375,061
2025-02-27 2025-02-25 22.305 1,043,921 -5,117 0.41% 23,284,543
2025-02-26 2025-02-24 22.735 1,049,038 +4,652 0.41% 23,849,736
2025-02-25 2025-02-21 21.929 1,044,386 +374 0.41% 22,901,989
2025-02-21 2025-02-19 22.144 1,044,012 +9,768 0.41% 23,118,236
2025-02-20 2025-02-18 22.251 1,034,244 +21,396 0.40% 23,013,112
2025-02-19 2025-02-17 22.412 1,012,848 -84,191 0.39% 22,700,338
2025-02-18 2025-02-14 21.552 1,097,039 +5,117 0.43% 23,643,863
2025-02-17 2025-02-13 21.434 1,091,922 +1,860 0.42% 23,404,467
2025-02-14 2025-02-12 21.606 1,090,062 +5,117 0.42% 23,552,079
2025-02-13 2025-02-11 21.176 1,084,945 +465 0.42% 22,975,022
2025-02-12 2025-02-10 21.155 1,084,480 +4,186 0.42% 22,941,860
2025-02-11 2025-02-07 21.391 1,080,294 +6,512 0.42% 23,108,781
2025-02-10 2025-02-06 20.961 1,073,782 +2,791 0.42% 22,507,783
2025-02-07 2025-02-05 20.639 1,070,991 +2,791 0.42% 22,103,907
2025-02-06 2025-02-04 20.639 1,068,200 +1,395 0.42% 22,046,304
2025-02-05 2025-02-03 20.424 1,066,805 +466 0.41% 21,788,164
2025-02-04 2025-01-28 20.703 1,066,339 +465 0.41% 22,076,670
2025-02-03 2025-01-24 20.875 1,065,874 +930 0.41% 22,250,362
2025-01-27 2025-01-23 20.854 1,064,944 +4,186 0.41% 22,208,053
2025-01-24 2025-01-22 20.875 1,060,758 +7,443 0.41% 22,143,565
2025-01-23 2025-01-21 21.262 1,053,315 +2,790 0.41% 22,395,798
2025-01-22 2025-01-20 20.875 1,050,525 +9,303 0.41% 21,929,948
2025-01-21 2025-01-17 20.789 1,041,222 +2,791 0.40% 21,646,206
2025-01-20 2025-01-16 20.316 1,038,431 +6,977 0.40% 21,097,036
2025-01-17 2025-01-15 20.316 1,031,454 +6,978 0.40% 20,955,289
2025-01-16 2025-01-14 20.531 1,024,476 +7,907 0.40% 21,033,771
2025-01-15 2025-01-13 20.531 1,016,569 +5,582 0.40% 20,871,431
2025-01-14 2025-01-10 20.488 1,010,987 +1,395 0.39% 20,713,355
2025-01-13 2025-01-09 20.725 1,009,592 -1,395 0.39% 20,923,528
2025-01-10 2025-01-08 20.832 1,010,987 -4,652 0.39% 21,061,114
2025-01-09 2025-01-07 20.725 1,015,639 -3,721 0.39% 21,048,851
2025-01-08 2025-01-06 21.370 1,019,360 -6,512 0.40% 21,783,415
2025-01-07 2025-01-03 21.499 1,025,872 -3,721 0.40% 22,054,904
2025-01-06 2025-01-02 21.821 1,029,593 -7,442 0.40% 22,466,924
2025-01-03 2024-12-31 21.660 1,037,035 -9,303 0.40% 22,462,105
2025-01-02 2024-12-27 21.552 1,046,338 +2,791 0.41% 22,551,133
2024-12-30 2024-12-24 21.660 1,043,547 +6,512 0.41% 22,603,155
2024-12-27 2024-12-20 21.305 1,037,035 +3,256 0.40% 22,094,239
2024-12-23 2024-12-19 21.262 1,033,779 +3,721 0.40% 21,980,420
2024-12-20 2024-12-18 20.875 1,030,058 +4,651 0.40% 21,502,695
2024-12-19 2024-12-17 20.768 1,025,407 +4,187 0.40% 21,295,380
2024-12-18 2024-12-16 20.445 1,021,220 +1,860 0.40% 20,879,102
2024-12-17 2024-12-13 21.370 1,019,360 +3,721 0.40% 21,783,415
2024-12-16 2024-12-12 21.499 1,015,639 +5,582 0.39% 21,834,907
2024-12-13 2024-12-11 21.069 1,010,057 -465 0.39% 21,280,604
2024-12-12 2024-12-10 20.660 1,010,522 -1,395 0.39% 20,877,628
2024-12-11 2024-12-09 20.725 1,011,917 -1,861 0.39% 20,971,713
2024-12-10 2024-12-06 19.671 1,013,778 +465 0.39% 19,942,332
2024-12-09 2024-12-05 19.241 1,013,313 +2,326 0.39% 19,497,487
2024-12-06 2024-12-04 19.908 1,010,987 +930 0.39% 20,126,513
2024-12-05 2024-12-03 19.908 1,010,057 -1,395 0.39% 20,107,999
2024-12-04 2024-12-02 19.693 1,011,452 +2,791 0.39% 19,918,321
2024-12-03 2024-11-29 19.048 1,008,661 -2,791 0.39% 19,212,812
2024-12-02 2024-11-28 19.005 1,011,452 -3,256 0.39% 19,222,485
2024-11-29 2024-11-27 18.833 1,014,708 +1,395 0.39% 19,109,846
2024-11-28 2024-11-26 18.725 1,013,313 +930 0.39% 18,974,649
2024-11-27 2024-11-25 18.768 1,012,383 -5,581 0.39% 19,000,764
2024-11-26 2024-11-22 18.962 1,017,964 +4,186 0.40% 19,302,475
2024-11-25 2024-11-21 19.198 1,013,778 +3,721 0.39% 19,462,844
2024-11-22 2024-11-20 19.349 1,010,057 +3,256 0.39% 19,543,412
2024-11-21 2024-11-19 19.134 1,006,801 +6,512 0.39% 19,263,963
2024-11-20 2024-11-18 19.456 1,000,289 +4,652 0.39% 19,461,937
2024-11-19 2024-11-15 19.628 995,637 +12,558 0.39% 19,542,665
2024-11-18 2024-11-14 19.091 983,079 +7,908 0.38% 18,767,800
2024-11-15 2024-11-13 19.671 975,171 -6,512 0.38% 19,182,882
2024-11-14 2024-11-12 19.865 981,683 -1,861 0.38% 19,500,926
2024-11-13 2024-11-11 20.789 983,544 +13,024 0.38% 20,447,125
2024-11-12 2024-11-08 20.961 970,520 -5,116 0.38% 20,343,285
2024-11-11 2024-11-07 20.768 975,636 -13,489 0.38% 20,261,749
2024-11-08 2024-11-06 19.908 989,125 -4,187 0.38% 19,691,289
2024-11-07 2024-11-05 20.273 993,312 -9,303 0.39% 20,137,677
2024-11-06 2024-11-04 20.424 1,002,615 -7,907 0.39% 20,477,163
2024-11-05 2024-11-01 19.994 1,010,522 +2,791 0.39% 20,204,156
2024-11-04 2024-10-31 19.671 1,007,731 -1,861 0.39% 19,823,380
2024-11-01 2024-10-30 19.714 1,009,592 -930 0.39% 19,903,398
2024-10-31 2024-10-29 20.424 1,010,522 -1,861 0.39% 20,638,654
2024-10-30 2024-10-28 20.359 1,012,383 +15,114 0.39% 20,611,368
2024-10-29 2024-10-25 19.671 997,269 -1,861 0.39% 19,617,579
2024-10-28 2024-10-24 19.779 999,130 +3,721 0.39% 19,761,587
2024-10-25 2024-10-23 19.736 995,409 -15,349 0.39% 19,645,190
2024-10-24 2024-10-22 20.101 1,010,758 +1,395 0.39% 20,317,524
2024-10-23 2024-10-21 20.123 1,009,363 -24,187 0.39% 20,311,183
2024-10-22 2024-10-18 20.273 1,033,550 +930 0.40% 20,953,432
2024-10-21 2024-10-17 19.779 1,032,620 +1,860 0.40% 20,423,979
2024-10-18 2024-10-16 20.553 1,030,760 +3,722 0.40% 21,184,950
2024-10-17 2024-10-15 19.779 1,027,038 -931 0.40% 20,313,573
2024-10-16 2024-10-14 20.897 1,027,969 +22,792 0.40% 21,481,187
2024-10-15 2024-10-10 20.338 1,005,177 -930 0.39% 20,443,049
2024-10-14 2024-10-09 19.886 1,006,107 +6,047 0.39% 20,007,733
2024-10-10 2024-10-08 20.531 1,000,060 -8,373 0.39% 20,532,480
2024-10-09 2024-10-07 22.251 1,008,433 +466 0.39% 22,438,787
2024-10-08 2024-10-04 22.144 1,007,967 +1,860 0.39% 22,320,069
2024-10-07 2024-10-03 21.875 1,006,107 -16,745 0.39% 22,008,507
2024-10-04 2024-10-02 21.875 1,022,852 +20,931 0.40% 22,374,802
2024-10-03 2024-09-30 22.359 1,001,921 +100,937 0.39% 22,401,947
2024-10-02 2024-09-27 21.283 900,984 +50,249 0.35% 19,175,333
2024-09-30 2024-09-26 20.750 850,735 -1,352 0.34% 17,652,781
2024-09-27 2024-09-25 19.862 852,087 -450 0.34% 16,924,436
2024-09-26 2024-09-24 19.885 852,537 +450 0.34% 16,952,294
2024-09-25 2024-09-23 19.418 852,087 +7,660 0.34% 16,546,236
2024-09-24 2024-09-20 19.818 844,427 +8,562 0.34% 16,734,810
2024-09-23 2024-09-19 19.907 835,865 +1,802 0.34% 16,639,329
2024-09-20 2024-09-17 19.396 834,063 -1,802 0.33% 16,177,727
2024-09-19 2024-09-16 18.841 835,865 +5,858 0.34% 15,748,930
2024-09-17 2024-09-13 18.930 830,007 -4,056 0.33% 15,712,237
2024-09-12 2024-09-10 18.841 834,063 +5,858 0.33% 15,714,978
2024-09-11 2024-09-09 18.864 828,205 +2,704 0.33% 15,622,984
2024-09-10 2024-09-05 19.285 825,501 +3,604 0.33% 15,920,056
2024-09-09 2024-09-04 18.708 821,897 -3,154 0.33% 15,376,312
2024-09-05 2024-09-03 18.664 825,051 -7,660 0.33% 15,398,698
2024-09-04 2024-09-02 18.797 832,711 -4,506 0.33% 15,652,544
2024-09-03 2024-08-30 18.952 837,217 -16,222 0.34% 15,867,304
2024-09-02 2024-08-29 18.264 853,439 -7,660 0.34% 15,587,610
2024-08-30 2024-08-28 18.176 861,099 +2,704 0.35% 15,651,076
2024-08-29 2024-08-27 18.043 858,395 +2,253 0.34% 15,487,629
2024-08-28 2024-08-26 18.264 856,142 -901 0.34% 15,636,979
2024-08-27 2024-08-23 17.976 857,043 -4,957 0.34% 15,406,176
2024-08-26 2024-08-22 17.954 862,000 -2,253 0.35% 15,476,153
2024-08-23 2024-08-21 17.976 864,253 -3,154 0.35% 15,535,783
2024-08-22 2024-08-20 17.976 867,407 -4,957 0.35% 15,592,479
2024-08-21 2024-08-19 18.198 872,364 -4,957 0.35% 15,875,186
2024-08-20 2024-08-16 18.043 877,321 -5,857 0.35% 15,829,103
2024-08-19 2024-08-15 17.643 883,178 -1,352 0.35% 15,581,978
2024-08-15 2024-08-13 17.665 884,530 -5,407 0.36% 15,625,462
2024-08-14 2024-08-12 17.887 889,937 +6,759 0.36% 15,918,478
2024-08-13 2024-08-09 17.843 883,178 -2,253 0.35% 15,758,378
2024-08-09 2024-08-07 17.377 885,431 -451 0.36% 15,385,928
2024-08-07 2024-08-05 17.199 885,882 +2,703 0.36% 15,236,486
2024-08-06 2024-08-02 17.244 883,179 +901 0.35% 15,229,196
2024-08-05 2024-08-01 17.177 882,278 -451 0.35% 15,154,920
2024-08-02 2024-07-31 17.399 882,729 +2,253 0.35% 15,358,566
2024-08-01 2024-07-30 16.933 880,476 -1,351 0.35% 14,909,026
2024-07-31 2024-07-29 17.643 881,827 +1,802 0.35% 15,558,142
2024-07-30 2024-07-26 17.532 880,025 +1,352 0.35% 15,428,700
2024-07-25 2024-07-23 18.109 878,673 +450 0.35% 15,911,996
2024-07-24 2024-07-22 18.020 878,223 +2,253 0.35% 15,825,887
2024-07-22 2024-07-18 18.309 875,970 +902 0.35% 16,038,007
2024-07-18 2024-07-16 18.087 875,068 +901 0.35% 15,827,293
2024-07-17 2024-07-15 18.442 874,167 +4,055 0.35% 16,121,396
2024-07-16 2024-07-12 18.841 870,112 -1,352 0.35% 16,394,194
2024-07-15 2024-07-11 18.930 871,464 +902 0.35% 16,497,028
2024-07-11 2024-07-09 18.375 870,562 +2,703 0.35% 15,996,953
2024-07-10 2024-07-08 18.442 867,859 -1,352 0.35% 16,005,064
2024-07-08 2024-07-04 19.618 869,211 -901 0.35% 17,052,368
2024-07-05 2024-07-03 19.707 870,112 -3,154 0.35% 17,147,284
2024-07-04 2024-07-02 19.418 873,266 +36,048 0.35% 16,957,500
2024-07-03 2024-06-28 18.220 837,218 +1,352 0.34% 15,254,182
2024-07-02 2024-06-27 17.932 835,866 -451 0.34% 14,988,399
2024-06-28 2024-06-26 18.375 836,317 +10,815 0.34% 15,367,686
2024-06-27 2024-06-25 18.154 825,502 +7,660 0.33% 14,985,756
2024-06-26 2024-06-24 17.843 817,842 -901 0.33% 14,592,600
2024-06-25 2024-06-21 18.287 818,743 -451 0.33% 14,972,076
2024-06-24 2024-06-20 18.486 819,194 -901 0.33% 15,143,944
2024-06-21 2024-06-19 18.930 820,095 +901 0.33% 15,524,600
2024-06-20 2024-06-18 18.531 819,194 +13,518 0.33% 15,180,304
2024-06-19 2024-06-17 18.420 805,676 +3,154 0.32% 14,840,405
2024-06-18 2024-06-14 18.886 802,522 +2,704 0.32% 15,156,319
2024-06-17 2024-06-13 18.864 799,818 +4,506 0.32% 15,087,501
2024-06-14 2024-06-12 19.041 795,312 -7,210 0.32% 15,143,702
2024-06-13 2024-06-11 21.800 802,522 +2,253 0.32% 17,495,189
2024-06-12 2024-06-07 21.632 800,269 +79,292 0.32% 17,311,577
2024-06-11 2024-06-06 21.776 720,977 +8,330 0.31% 15,700,177
2024-06-06 2024-06-04 22.400 712,647 +5,832 0.31% 15,963,641
2024-06-05 2024-06-03 21.920 706,815 +7,080 0.31% 15,493,602
2024-06-04 2024-05-31 21.872 699,735 +8,747 0.30% 15,304,806
2024-06-03 2024-05-30 22.304 690,988 +3,332 0.30% 15,412,109
2024-05-31 2024-05-29 22.713 687,656 +4,165 0.30% 15,618,460
2024-05-30 2024-05-28 22.737 683,491 +417 0.30% 15,540,272
2024-05-29 2024-05-27 22.665 683,074 +3,748 0.30% 15,481,591
2024-05-28 2024-05-24 22.665 679,326 +7,497 0.30% 15,396,644
2024-05-27 2024-05-23 23.049 671,829 +1,250 0.29% 15,484,808
2024-05-24 2024-05-22 24.009 670,579 +7,914 0.29% 16,099,997
2024-05-23 2024-05-21 23.913 662,665 -4,999 0.29% 15,846,349
2024-05-22 2024-05-20 25.150 667,664 +5,415 0.29% 16,791,436
2024-05-21 2024-05-17 24.069 662,249 +58,311 0.29% 15,939,751
2024-05-20 2024-05-16 23.529 603,938 +23,741 0.26% 14,210,007
2024-05-17 2024-05-14 22.473 580,197 +2,916 0.25% 13,038,486
2024-05-16 2024-05-13 22.641 577,281 +833 0.25% 13,069,976
2024-05-14 2024-05-10 22.449 576,448 -417 0.25% 12,940,397
2024-05-13 2024-05-09 22.328 576,865 +2,916 0.25% 12,880,508
2024-05-10 2024-05-08 21.584 573,949 +833 0.25% 12,388,218
2024-05-09 2024-05-07 21.920 573,116 +14,161 0.25% 12,562,878
2024-05-08 2024-05-06 21.392 558,955 -5,414 0.24% 11,957,225
2024-05-07 2024-05-03 21.488 564,369 -31,655 0.25% 12,127,242
2024-05-06 2024-05-02 21.728 596,024 +2,916 0.26% 12,950,549
2024-05-03 2024-04-30 21.008 593,108 +4,581 0.26% 12,459,990
2024-05-02 2024-04-29 20.912 588,527 -37,486 0.26% 12,307,232
2024-04-30 2024-04-26 20.816 626,013 +1,666 0.27% 13,031,017
2024-04-29 2024-04-25 19.856 624,347 +2,083 0.27% 12,396,737
2024-04-26 2024-04-24 19.952 622,264 +4,581 0.27% 12,415,138
2024-04-25 2024-04-23 19.519 617,683 +2,500 0.27% 12,056,800
2024-04-24 2024-04-22 19.783 615,183 +4,165 0.27% 12,170,471
2024-04-22 2024-04-18 20.072 611,018 +2,082 0.27% 12,264,113
2024-04-19 2024-04-17 19.687 608,936 +3,332 0.26% 11,988,403
2024-04-18 2024-04-16 19.447 605,604 +1,250 0.26% 11,777,405
2024-04-17 2024-04-15 20.192 604,354 +2,499 0.26% 12,202,905
2024-04-16 2024-04-12 20.576 601,855 +2,915 0.26% 12,383,646
2024-04-15 2024-04-11 20.792 598,940 +417 0.26% 12,453,088
2024-04-12 2024-04-10 20.456 598,523 +416 0.26% 12,243,238
2024-04-11 2024-04-09 20.408 598,107 -2,915 0.26% 12,206,008
2024-04-10 2024-04-08 20.288 601,022 +3,332 0.26% 12,193,347
2024-04-09 2024-04-05 20.336 597,690 +2,082 0.26% 12,154,448
2024-04-08 2024-04-03 20.936 595,608 +6,665 0.26% 12,469,610
2024-04-02 2024-03-27 20.720 588,943 +3,332 0.26% 12,202,812
2024-03-28 2024-03-26 20.768 585,611 -19,993 0.25% 12,161,893
2024-03-22 2024-03-20 20.288 605,604 +833 0.26% 12,286,305
2024-03-21 2024-03-19 20.360 604,771 +7,081 0.26% 12,312,965
2024-03-20 2024-03-18 20.048 597,690 +416 0.26% 11,982,248
2024-03-19 2024-03-15 20.048 597,274 +833 0.26% 11,973,908
2024-03-18 2024-03-14 20.192 596,441 +417 0.26% 12,043,129
2024-03-15 2024-03-13 20.360 596,024 +416 0.26% 12,134,879
2024-03-14 2024-03-12 20.768 595,608 +417 0.26% 12,369,510
2024-03-13 2024-03-11 20.144 595,191 +4,582 0.26% 11,989,309
2024-03-12 2024-03-08 20.120 590,609 +7,080 0.26% 11,882,831
2024-03-11 2024-03-07 20.360 583,529 +7,081 0.25% 11,880,484
2024-03-08 2024-03-06 20.048 576,448 +7,081 0.25% 11,556,397
2024-03-05 2024-03-01 20.480 569,367 +833 0.25% 11,660,500
2024-03-01 2024-02-28 20.504 568,534 -833 0.25% 11,657,090
2024-02-29 2024-02-27 20.552 569,367 -1,250 0.25% 11,701,510
2024-02-28 2024-02-26 20.768 570,617 -1,666 0.25% 11,850,500
2024-02-26 2024-02-22 19.543 572,283 -1,250 0.25% 11,184,359
2024-02-23 2024-02-21 19.543 573,533 -1,666 0.25% 11,208,788
2024-02-21 2024-02-19 18.103 575,199 -2,499 0.25% 10,412,747
2024-02-20 2024-02-16 18.799 577,698 -416 0.25% 10,860,216
2024-02-19 2024-02-15 17.767 578,114 -417 0.25% 10,271,197
2024-02-15 2024-02-09 18.031 578,531 -1,666 0.25% 10,431,396
2024-02-14 2024-02-07 18.487 580,197 -1,666 0.25% 10,726,105
2024-02-08 2024-02-06 18.535 581,863 -416 0.25% 10,784,845
2024-02-06 2024-02-02 17.503 582,279 -1,666 0.25% 10,191,415
2024-02-05 2024-02-01 18.367 583,945 -417 0.25% 10,725,295
2024-01-26 2024-01-24 18.319 584,362 -416 0.25% 10,704,894
2024-01-24 2024-01-22 17.647 584,778 +1,666 0.25% 10,319,394
2024-01-22 2024-01-18 18.295 583,112 -7,081 0.25% 10,667,995
2024-01-19 2024-01-17 18.007 590,193 -11,662 0.26% 10,627,501
2024-01-18 2024-01-16 18.559 601,855 -12,079 0.26% 11,169,847
2024-01-17 2024-01-15 19.255 613,934 -416 0.27% 11,821,481
2024-01-16 2024-01-12 19.543 614,350 +5,831 0.27% 12,006,491
2024-01-12 2024-01-10 19.303 608,519 -417 0.26% 11,746,434
2024-01-10 2024-01-08 19.087 608,936 -1,249 0.26% 11,622,903
2024-01-09 2024-01-05 19.591 610,185 +6,247 0.27% 11,954,393
2024-01-08 2024-01-04 19.639 603,938 +5,415 0.26% 11,861,006
2024-01-05 2024-01-03 19.687 598,523 +6,664 0.26% 11,783,398
2023-12-28 2023-12-22 18.727 591,859 -833 0.26% 11,083,801
2023-12-22 2023-12-20 18.463 592,692 -416 0.26% 10,942,870
2023-12-20 2023-12-18 18.367 593,108 -834 0.26% 10,893,591
2023-12-18 2023-12-14 17.527 593,942 -1,249 0.26% 10,409,809
2023-12-14 2023-12-12 18.895 595,191 -1,250 0.26% 11,246,229
2023-12-06 2023-12-04 18.007 596,441 -17,076 0.26% 10,740,008
2023-12-04 2023-11-30 18.247 613,517 -2,916 0.27% 11,194,792
2023-12-01 2023-11-29 18.703 616,433 -3,332 0.27% 11,529,200
2023-11-30 2023-11-28 19.183 619,765 -3,749 0.27% 11,889,119
2023-11-29 2023-11-27 19.687 623,514 -3,332 0.27% 12,275,407
2023-11-28 2023-11-24 20.312 626,846 -2,082 0.27% 12,732,306
2023-11-27 2023-11-23 20.072 628,928 -833 0.27% 12,623,595
2023-11-24 2023-11-22 19.687 629,761 -417 0.27% 12,398,395
2023-11-23 2023-11-21 19.351 630,178 -3,332 0.27% 12,194,784
2023-11-22 2023-11-20 19.303 633,510 -833 0.28% 12,228,843
2023-11-21 2023-11-17 19.375 634,343 -833 0.28% 12,290,613
2023-11-20 2023-11-16 19.231 635,176 -2,082 0.28% 12,215,252
2023-11-17 2023-11-15 19.183 637,258 -2,499 0.28% 12,224,692
2023-11-16 2023-11-14 18.703 639,757 -1,250 0.28% 11,965,431
2023-11-15 2023-11-13 19.159 641,007 -1,666 0.28% 12,281,220
2023-11-14 2023-11-10 19.039 642,673 +4,582 0.28% 12,235,989
2023-11-13 2023-11-09 18.655 638,091 -4,166 0.28% 11,903,632
2023-11-09 2023-11-07 19.808 642,257 +2,916 0.28% 12,721,509
2023-11-08 2023-11-06 20.768 639,341 -4,582 0.28% 13,277,751
2023-11-07 2023-11-03 20.072 643,923 -3,748 0.28% 12,924,569
2023-11-06 2023-11-02 20.024 647,671 -2,916 0.28% 12,968,697
2023-11-03 2023-11-01 20.312 650,587 +417 0.28% 13,214,526
2023-11-02 2023-10-31 20.456 650,170 -833 0.28% 13,299,716
2023-10-31 2023-10-27 20.720 651,003 -2,083 0.28% 13,488,686
2023-10-30 2023-10-26 20.144 653,086 -1,249 0.28% 13,155,525
2023-10-27 2023-10-25 20.408 654,335 -833 0.28% 13,353,494
2023-10-26 2023-10-24 20.528 655,168 +3,332 0.28% 13,449,144
2023-10-24 2023-10-19 20.312 651,836 -417 0.28% 13,239,895
2023-10-20 2023-10-18 20.672 652,253 +47,899 0.28% 13,483,265
2023-10-19 2023-10-17 21.224 604,354 -833 0.26% 12,826,835
2023-10-18 2023-10-16 20.456 605,187 -3,749 0.26% 12,379,555
2023-10-17 2023-10-13 21.080 608,936 -2,499 0.26% 12,836,364
2023-10-16 2023-10-12 21.032 611,435 -6,248 0.27% 12,859,683
2023-10-13 2023-10-11 20.504 617,683 -1,666 0.27% 12,664,830
2023-10-12 2023-10-10 20.072 619,349 -2,082 0.27% 12,431,329
2023-10-11 2023-10-09 20.192 621,431 -2,083 0.27% 12,547,718
2023-10-09 2023-10-05 20.000 623,514 +7,081 0.27% 12,470,017
2023-10-06 2023-10-04 20.384 616,433 -833 0.27% 12,565,200
2023-10-05 2023-10-03 20.144 617,266 +1,666 0.27% 12,433,980
2023-10-04 2023-09-29 20.936 615,600 -2,083 0.27% 12,888,161
2023-10-03 2023-09-28 20.432 617,683 -3,332 0.27% 12,620,340
2023-09-29 2023-09-27 20.552 621,015 -3,332 0.27% 12,762,969
2023-09-28 2023-09-26 20.576 624,347 +19,993 0.27% 12,846,437
2023-09-27 2023-09-25 20.648 604,354 +19,576 0.26% 12,478,595
2023-09-26 2023-09-22 20.888 584,778 +2,915 0.25% 12,214,793
2023-09-25 2023-09-21 20.456 581,863 -11,245 0.25% 11,902,445
2023-09-22 2023-09-20 21.104 593,108 +1,249 0.26% 12,516,950
2023-09-21 2023-09-19 21.392 591,859 +8,330 0.26% 12,661,111
2023-09-20 2023-09-18 21.584 583,529 -3,748 0.25% 12,594,995
2023-09-19 2023-09-15 21.776 587,277 -417 0.26% 12,788,692
2023-09-18 2023-09-14 21.296 587,694 +1,250 0.26% 12,515,573
2023-09-15 2023-09-13 21.056 586,444 +1,666 0.25% 12,348,153
2023-09-14 2023-09-12 21.608 584,778 -417 0.25% 12,635,993
2023-09-13 2023-09-11 21.632 585,195 -416 0.25% 12,659,054
2023-09-12 2023-09-07 22.569 585,611 +833 0.25% 13,216,393
2023-09-07 2023-09-05 21.368 584,778 +416 0.25% 12,495,593
2023-09-06 2023-09-04 21.944 584,362 +833 0.25% 12,823,424
2023-09-05 2023-08-31 21.008 583,529 -6,247 0.25% 12,258,754
2023-09-04 2023-08-30 21.320 589,776 +5,414 0.26% 12,574,071
2023-08-30 2023-08-28 21.608 584,362 -4,998 0.25% 12,627,004
2023-08-29 2023-08-25 23.145 589,360 +24,574 0.26% 13,640,602
2023-08-28 2023-08-24 22.833 564,786 +417 0.25% 12,895,562
2023-08-25 2023-08-23 22.593 564,369 +416 0.25% 12,750,541
2023-08-24 2023-08-22 22.232 563,953 +3,332 0.24% 12,538,043
2023-08-23 2023-08-21 21.368 560,621 +1,666 0.24% 11,979,404
2023-08-22 2023-08-18 23.169 558,955 -2,499 0.24% 12,950,305
2023-08-21 2023-08-17 23.289 561,454 +417 0.24% 13,075,604
2023-08-17 2023-08-15 23.265 561,037 +416 0.24% 13,052,423
2023-08-16 2023-08-14 23.769 560,621 +417 0.24% 13,325,405
2023-08-15 2023-08-11 24.009 560,204 +833 0.24% 13,449,993
2023-08-14 2023-08-10 24.129 559,371 +22,491 0.24% 13,497,143
2023-08-11 2023-08-09 24.129 536,880 +22,908 0.23% 12,954,455
2023-08-10 2023-08-08 24.489 513,972 +2,916 0.22% 12,586,804
2023-08-09 2023-08-07 24.609 511,056 +2,499 0.22% 12,576,744
2023-08-08 2023-08-04 26.830 508,557 +74,138 0.22% 13,644,669
2023-08-07 2023-08-03 25.630 434,419 +1,250 0.19% 11,134,034
2023-08-04 2023-08-02 24.909 433,169 -1,666 0.19% 10,789,997
2023-08-03 2023-08-01 25.810 434,835 +2,499 0.19% 11,222,996
2023-08-02 2023-07-31 25.570 432,336 +6,248 0.19% 11,054,697
2023-08-01 2023-07-28 26.050 426,088 +2,082 0.19% 11,099,538
2023-07-31 2023-07-27 25.930 424,006 +1,250 0.18% 10,994,402
2023-07-28 2023-07-26 24.849 422,756 +2,082 0.18% 10,505,240
2023-07-27 2023-07-25 24.849 420,674 +2,499 0.18% 10,453,504
2023-07-26 2023-07-24 23.889 418,175 +1,666 0.18% 9,989,805
2023-07-25 2023-07-21 24.249 416,509 -7,913 0.18% 10,100,006
2023-07-24 2023-07-20 24.249 424,422 +10,829 0.18% 10,291,889
2023-07-21 2023-07-19 24.249 413,593 +1,666 0.18% 10,029,295
2023-07-20 2023-07-18 23.889 411,927 +1,666 0.18% 9,840,546
2023-07-19 2023-07-14 24.969 410,261 +1,249 0.18% 10,243,997
2023-07-18 2023-07-13 24.969 409,012 +1,250 0.18% 10,212,810
2023-07-14 2023-07-12 23.577 407,762 +1,666 0.18% 9,613,778
2023-07-13 2023-07-11 24.009 406,096 +1,249 0.18% 9,749,999
2023-07-12 2023-07-10 24.069 404,847 +1,667 0.18% 9,744,311
2023-07-11 2023-07-07 23.457 403,180 +2,499 0.18% 9,457,349
2023-07-10 2023-07-06 23.721 400,681 -3,333 0.17% 9,504,550
2023-07-07 2023-07-05 24.369 404,014 +4,166 0.18% 9,845,512
2023-07-06 2023-07-04 24.429 399,848 +1,666 0.17% 9,767,990
2023-07-05 2023-07-03 24.969 398,182 +3,332 0.17% 9,942,390
2023-07-04 2023-06-30 24.729 394,850 +416 0.17% 9,764,392
2023-07-03 2023-06-29 23.745 394,434 +3,332 0.17% 9,365,835
2023-06-30 2023-06-28 24.069 391,102 +417 0.17% 9,413,481
2023-06-29 2023-06-27 24.789 390,685 +4,998 0.17% 9,684,844
2023-06-28 2023-06-26 24.009 385,687 +4,165 0.17% 9,259,997
2023-06-27 2023-06-23 23.481 381,522 +3,332 0.17% 8,958,479
2023-06-26 2023-06-21 23.745 378,190 +4,165 0.16% 8,980,121
2023-06-23 2023-06-20 24.009 374,025 +2,083 0.16% 8,980,003
2023-06-21 2023-06-19 25.873 371,942 +18,743 0.16% 9,623,132
2023-06-20 2023-06-16 27.450 353,199 +29,131 0.15% 9,695,408
2023-06-19 2023-06-15 26.819 324,068 -1,585 0.15% 8,691,254
2023-06-16 2023-06-14 25.494 325,653 -1,188 0.15% 8,302,212
2023-06-15 2023-06-13 25.431 326,841 -2,377 0.15% 8,311,874
2023-06-14 2023-06-12 25.999 329,218 -235,722 0.15% 8,559,298
2023-06-13 2023-06-09 25.368 564,940 -80,819 0.26% 14,331,306
2023-06-12 2023-06-08 25.746 645,759 +7,528 0.29% 16,626,009
2023-06-07 2023-06-05 25.620 638,231 +396 0.29% 16,351,640
2023-06-06 2023-06-02 26.188 637,835 -4,358 0.29% 16,703,744
2023-06-05 2023-06-01 25.305 642,193 -3,962 0.29% 16,250,522
2023-06-02 2023-05-31 25.090 646,155 +13,074 0.30% 16,212,144
2023-06-01 2023-05-30 25.090 633,081 -143,414 0.29% 15,884,115
2023-05-30 2023-05-25 25.242 776,495 +1,188 0.35% 19,599,998
2023-05-29 2023-05-24 25.431 775,307 +397 0.35% 19,716,786
2023-05-25 2023-05-23 26.441 774,910 -397 0.35% 20,489,090
2023-05-23 2023-05-19 27.261 775,307 -792 0.35% 21,135,612
2023-05-18 2023-05-16 29.028 776,099 -396 0.35% 22,528,503
2023-05-17 2023-05-15 29.154 776,495 +19,412 0.35% 22,637,998
2023-05-16 2023-05-12 29.154 757,083 -396 0.35% 22,072,059
2023-05-15 2023-05-11 29.596 757,479 +1,981 0.35% 22,418,204
2023-05-12 2023-05-10 29.470 755,498 +39,221 0.34% 22,264,225
2023-05-11 2023-05-09 29.280 716,277 -396 0.33% 20,972,798
2023-05-09 2023-05-05 30.290 716,673 -793 0.33% 21,707,992
2023-05-08 2023-05-04 29.533 717,466 -1,188 0.33% 21,188,712
2023-05-05 2023-05-03 30.290 718,654 -1,585 0.33% 21,767,997
2023-05-04 2023-05-02 31.047 720,239 -1,981 0.33% 22,361,406
2023-05-03 2023-04-28 30.164 722,220 +397 0.33% 21,784,861
2023-05-02 2023-04-27 29.406 721,823 -4,358 0.33% 21,226,286
2023-04-28 2023-04-26 29.974 726,181 -793 0.33% 21,766,864
2023-04-27 2023-04-25 29.217 726,974 -20,997 0.33% 21,240,134
2023-04-26 2023-04-24 30.038 747,971 -7,923 0.34% 22,467,207
2023-04-25 2023-04-21 30.605 755,894 -2,377 0.35% 23,134,495
2023-04-24 2023-04-20 30.227 758,271 +1,981 0.35% 22,920,144
2023-04-21 2023-04-19 30.164 756,290 +1,188 0.35% 22,812,540
2023-04-20 2023-04-18 31.678 755,102 +793 0.34% 23,920,305
2023-04-19 2023-04-17 32.309 754,309 +57,318 0.34% 24,371,184
2023-04-18 2023-04-14 32.499 696,991 +10,300 0.32% 22,651,229
2023-04-17 2023-04-13 34.707 686,691 +32,090 0.31% 23,833,149
2023-04-14 2023-04-12 34.076 654,601 +89,931 0.30% 22,306,314
2023-04-13 2023-04-11 33.824 564,670 +3,296 0.26% 19,099,275
2023-04-12 2023-04-06 34.013 561,374 -20,205 0.26% 19,094,067
2023-04-11 2023-04-04 33.067 581,579 +37,240 0.27% 19,230,801
2023-04-06 2023-04-03 32.688 544,339 +396 0.25% 17,793,304
2023-04-03 2023-03-30 33.382 543,943 -5,942 0.25% 18,157,934
2023-03-31 2023-03-29 33.319 549,885 -2,773 0.25% 18,321,591
2023-03-30 2023-03-28 33.887 552,658 -8,716 0.25% 18,727,859
2023-03-29 2023-03-27 31.615 561,374 -30,902 0.26% 17,747,917
2023-03-28 2023-03-24 30.227 592,276 +397 0.27% 17,902,638
2023-03-27 2023-03-23 29.217 591,879 +2,377 0.27% 17,293,038
2023-03-24 2023-03-22 29.974 589,502 -4,754 0.27% 17,669,989
2023-03-23 2023-03-21 27.135 594,256 -397 0.27% 16,124,988
2023-03-21 2023-03-17 28.334 594,653 +5,151 0.27% 16,848,736
2023-03-20 2023-03-16 28.397 589,502 -1,585 0.27% 16,739,989
2023-03-17 2023-03-15 29.154 591,087 +2,773 0.27% 17,232,598
2023-03-16 2023-03-14 27.829 588,314 -8,319 0.27% 16,372,129
2023-03-15 2023-03-13 28.965 596,633 -11,489 0.27% 17,281,337
2023-03-14 2023-03-10 28.208 608,122 +13,866 0.28% 17,153,613
2023-03-13 2023-03-09 28.965 594,256 +11,885 0.27% 17,212,488
2023-03-10 2023-03-08 29.722 582,371 +11,489 0.27% 17,309,241
2023-03-09 2023-03-07 30.732 570,882 +10,300 0.26% 17,544,164
2023-03-08 2023-03-06 32.246 560,582 -396 0.26% 18,076,628
2023-03-07 2023-03-03 32.688 560,978 -396 0.26% 18,337,198
2023-03-06 2023-03-02 31.868 561,374 -396 0.26% 17,889,617
2023-03-03 2023-03-01 32.562 561,770 -793 0.26% 18,292,187
2023-03-02 2023-02-28 30.542 562,563 +6,339 0.26% 17,182,008
2023-03-01 2023-02-27 31.994 556,224 -792 0.25% 17,795,699
2023-02-28 2023-02-24 32.625 557,016 -397 0.25% 18,172,538
2023-02-27 2023-02-23 33.003 557,413 -13,469 0.25% 18,396,541
2023-02-24 2023-02-22 32.057 570,882 -8,320 0.26% 18,300,689
2023-02-23 2023-02-21 32.814 579,202 +5,150 0.26% 19,006,002
2023-02-22 2023-02-20 33.382 574,052 -3,169 0.26% 19,163,035
2023-02-21 2023-02-17 33.887 577,221 -2,377 0.26% 19,560,222
2023-02-17 2023-02-15 33.634 579,598 -1,189 0.26% 19,494,472
2023-02-16 2023-02-14 34.581 580,787 -14,658 0.27% 20,084,213
2023-02-15 2023-02-13 33.130 595,445 +3,169 0.27% 19,726,877
2023-02-14 2023-02-10 32.562 592,276 -7,923 0.27% 19,285,514
2023-02-10 2023-02-08 31.110 600,199 -5,943 0.27% 18,672,375
2023-02-09 2023-02-07 32.183 606,142 +1,585 0.28% 19,507,514
2023-02-08 2023-02-06 30.542 604,557 -1,981 0.28% 18,464,604
2023-02-07 2023-02-03 31.110 606,538 +4,358 0.28% 18,869,583
2023-02-06 2023-02-02 31.426 602,180 -1,188 0.27% 18,924,005
2023-02-03 2023-02-01 31.804 603,368 +458,369 0.28% 19,189,789
2023-02-02 2023-01-31 30.164 144,999 -5,942 0.07% 4,373,713
2023-02-01 2023-01-30 29.974 150,941 +12,281 0.07% 4,524,371
2023-01-31 2023-01-27 31.173 138,660 +1,189 0.06% 4,322,505
2023-01-30 2023-01-26 30.416 137,471 +396 0.06% 4,181,340
2023-01-27 2023-01-20 29.785 137,075 -2,377 0.06% 4,082,796
2023-01-20 2023-01-18 28.839 139,452 +7,131 0.06% 4,021,595
2023-01-19 2023-01-17 29.217 132,321 +1,188 0.06% 3,866,047
2023-01-18 2023-01-16 29.028 131,133 -396 0.06% 3,806,512
2023-01-17 2023-01-13 29.280 131,529 -12,677 0.06% 3,851,207
2023-01-16 2023-01-12 28.902 144,206 +26,543 0.07% 4,167,793
2023-01-13 2023-01-11 28.965 117,663 +793 0.05% 3,408,082
2023-01-12 2023-01-10 29.028 116,870 -397 0.05% 3,392,487
2023-01-11 2023-01-09 29.028 117,267 -4,357 0.05% 3,404,012
2023-01-10 2023-01-06 28.965 121,624 +3,961 0.06% 3,522,811
2023-01-09 2023-01-05 27.261 117,663 -7,527 0.05% 3,207,606
2023-01-06 2023-01-04 27.261 125,190 +32,882 0.06% 3,412,799
2023-01-05 2023-01-03 25.242 92,308 +11,489 0.04% 2,330,004
2023-01-04 2022-12-30 24.081 80,819 +1,585 0.04% 1,946,163
2023-01-03 2022-12-29 23.702 79,234 +3,169 0.04% 1,877,995
2022-12-30 2022-12-28 24.939 76,065 -8,716 0.03% 1,896,964
2022-12-29 2022-12-23 25.494 84,781 +6,339 0.04% 2,161,411
2022-12-28 2022-12-22 24.737 78,442 +396 0.04% 1,940,404
2022-12-23 2022-12-21 25.242 78,046 -9,904 0.04% 1,970,008
2022-12-21 2022-12-19 25.065 87,950 +3,566 0.04% 2,204,461
2022-12-20 2022-12-16 26.251 84,384 +24,562 0.04% 2,215,189
2022-12-19 2022-12-15 25.242 59,822 +3,566 0.03% 1,510,005
2022-12-16 2022-12-14 25.431 56,256 +396 0.03% 1,430,643
2022-12-14 2022-12-12 25.620 55,860 -32,882 0.03% 1,431,147
2022-12-13 2022-12-09 25.431 88,742 +6,735 0.04% 2,256,793
2022-12-12 2022-12-08 24.181 82,007 +2,773 0.04% 1,983,051
2022-12-09 2022-12-07 23.147 79,234 -27,732 0.04% 1,833,996
2022-12-08 2022-12-06 24.686 106,966 -23,770 0.05% 2,640,596
2022-12-07 2022-12-05 24.383 130,736 -2,774 0.06% 3,187,790
2022-12-06 2022-12-02 23.323 133,510 -1,584 0.06% 3,113,889
2022-12-05 2022-12-01 23.879 135,094 -2,377 0.06% 3,225,853
2022-12-02 2022-11-30 22.844 137,471 -3,170 0.06% 3,140,343
2022-12-01 2022-11-29 23.349 140,641 +27,336 0.06% 3,283,757
2022-11-30 2022-11-28 20.446 113,305 +5,150 0.05% 2,316,602
2022-11-29 2022-11-25 20.799 108,155 +1,585 0.05% 2,249,527
2022-11-28 2022-11-24 20.572 106,570 -792 0.05% 2,192,350
2022-11-25 2022-11-23 20.269 107,362 -2,377 0.05% 2,176,123
2022-11-24 2022-11-22 20.774 109,739 +5,546 0.05% 2,279,703
2022-11-23 2022-11-21 21.354 104,193 +5,150 0.05% 2,224,981
2022-11-22 2022-11-18 22.389 99,043 +3,566 0.05% 2,217,506
2022-11-21 2022-11-17 22.692 95,477 +9,904 0.04% 2,166,585
2022-11-18 2022-11-16 21.758 85,573 -49,125 0.04% 1,861,922
2022-11-17 2022-11-15 22.364 134,698 -2,377 0.06% 3,012,397
2022-11-16 2022-11-14 21.354 137,075 +24,166 0.06% 2,927,157
2022-11-15 2022-11-11 20.420 112,909 +1,189 0.05% 2,305,656
2022-11-14 2022-11-10 18.477 111,720 +792 0.05% 2,064,236
2022-11-11 2022-11-09 20.168 110,928 +2,377 0.05% 2,237,203
2022-11-10 2022-11-08 19.032 108,551 -1,585 0.05% 2,065,963
2022-11-09 2022-11-07 19.688 110,136 +1,981 0.05% 2,168,409
2022-11-08 2022-11-04 17.896 108,155 -792 0.05% 1,935,576
2022-11-07 2022-11-03 16.710 108,947 +8,716 0.05% 1,820,500
2022-11-04 2022-11-02 17.265 100,231 -3,170 0.05% 1,730,516
2022-11-03 2022-11-01 17.063 103,401 -25,751 0.05% 1,764,367
2022-11-02 2022-10-31 16.685 129,152 +14,659 0.06% 2,154,864
2022-11-01 2022-10-28 16.760 114,493 -793 0.05% 1,918,953
2022-10-31 2022-10-27 17.821 115,286 -1,188 0.05% 2,054,465
2022-10-28 2022-10-26 17.391 116,474 +21,789 0.05% 2,025,655
2022-10-27 2022-10-25 18.174 94,685 -792 0.04% 1,720,803
2022-10-26 2022-10-24 16.786 95,477 -396 0.04% 1,602,647
2022-10-25 2022-10-21 19.209 95,873 -793 0.04% 1,841,613
2022-10-24 2022-10-20 18.401 96,666 +21,394 0.04% 1,778,765
2022-10-21 2022-10-19 20.976 75,272 +7,131 0.03% 1,578,890
2022-10-20 2022-10-18 21.405 68,141 +2,773 0.03% 1,458,551
2022-10-18 2022-10-14 21.708 65,368 -396 0.03% 1,418,996
2022-10-17 2022-10-13 20.723 65,764 +792 0.03% 1,362,852
2022-10-14 2022-10-12 21.910 64,972 +1,188 0.03% 1,423,519
2022-10-13 2022-10-11 22.945 63,784 -15,846 0.03% 1,463,501
2022-10-12 2022-10-10 22.667 79,630 -3,170 0.04% 1,804,972
2022-10-10 2022-10-06 24.913 82,800 +396 0.04% 2,062,837
2022-10-07 2022-10-05 25.191 82,404 +397 0.04% 2,075,851
2022-10-06 2022-10-03 24.611 82,007 -3,170 0.04% 2,018,240
2022-10-05 2022-09-30 24.484 85,177 -792 0.04% 2,085,506
2022-10-03 2022-09-29 24.787 85,969 -396 0.04% 2,130,938
2022-09-30 2022-09-28 24.257 86,365 +396 0.04% 2,094,974
2022-09-29 2022-09-27 25.873 85,969 -2,377 0.04% 2,224,247
2022-09-28 2022-09-26 25.431 88,346 +5,150 0.04% 2,246,722
2022-09-27 2022-09-23 24.762 83,196 -2,773 0.04% 2,060,102
2022-09-26 2022-09-22 25.431 85,969 +2,773 0.04% 2,186,273
2022-09-23 2022-09-21 26.125 83,196 -20,601 0.04% 2,173,503
2022-09-22 2022-09-20 27.450 103,797 +1,981 0.05% 2,849,256
2022-09-21 2022-09-19 27.387 101,816 -23,770 0.05% 2,788,452
2022-09-20 2022-09-16 29.154 125,586 +2,773 0.06% 3,661,344
2022-09-19 2022-09-15 29.154 122,813 +396 0.06% 3,580,500
2022-09-16 2022-09-14 29.091 122,417 -396 0.06% 3,561,230
2022-09-14 2022-09-09 29.280 122,813 -1,189 0.06% 3,596,000
2022-09-09 2022-09-07 26.756 124,002 -6,338 0.06% 3,317,813
2022-09-08 2022-09-06 27.513 130,340 +396 0.06% 3,586,093
2022-09-07 2022-09-05 25.746 129,944 -1,981 0.06% 3,345,598
2022-09-06 2022-09-02 25.873 131,925 -42,390 0.06% 3,413,252
2022-09-05 2022-09-01 27.513 174,315 -396 0.08% 4,795,994
2022-09-02 2022-08-31 27.513 174,711 +3,565 0.08% 4,806,889
2022-09-01 2022-08-30 25.873 171,146 -51,502 0.08% 4,428,004
2022-08-31 2022-08-29 26.945 222,648 -6,735 0.10% 5,999,348
2022-08-30 2022-08-26 26.378 229,383 -792 0.10% 6,050,550
2022-08-29 2022-08-25 25.431 230,175 -4,754 0.11% 5,853,567
2022-08-26 2022-08-24 24.257 234,929 -5,943 0.11% 5,698,721
2022-08-25 2022-08-23 25.065 240,872 +1,585 0.11% 6,037,442
2022-08-24 2022-08-22 25.242 239,287 +396 0.11% 6,039,994
2022-08-23 2022-08-19 25.141 238,891 -3,566 0.11% 6,005,878
2022-08-22 2022-08-18 25.431 242,457 -792 0.11% 6,165,910
2022-08-19 2022-08-17 25.683 243,249 -1,981 0.11% 6,247,451
2022-08-18 2022-08-16 25.620 245,230 -3,565 0.11% 6,282,855
2022-08-17 2022-08-15 24.989 248,795 -397 0.11% 6,217,191
2022-08-16 2022-08-12 25.557 249,192 -16,250 0.11% 6,368,637
2022-08-15 2022-08-11 25.620 265,442 -2,774 0.12% 6,800,691
2022-08-12 2022-08-10 25.557 268,216 +2,774 0.12% 6,854,836
2022-08-11 2022-08-09 26.504 265,442 -397 0.12% 7,035,198
2022-08-09 2022-08-05 27.009 265,839 +3,962 0.12% 7,179,924
2022-08-08 2022-08-04 26.062 261,877 -10,697 0.12% 6,825,034
2022-08-05 2022-08-03 25.810 272,574 -17,431 0.12% 7,035,016
2022-08-04 2022-08-02 25.620 290,005 -396 0.13% 7,430,001
2022-08-03 2022-08-01 26.630 290,401 -3,962 0.13% 7,733,355
2022-08-02 2022-07-29 27.892 294,363 -7,527 0.13% 8,210,373
2022-08-01 2022-07-28 28.775 301,890 -3,170 0.14% 8,687,023
2022-07-29 2022-07-27 29.280 305,060 +17,432 0.14% 8,932,245
2022-07-28 2022-07-26 29.785 287,628 +12,238 0.13% 8,567,035
2022-07-27 2022-07-25 28.839 275,390 +397 0.13% 7,941,851
2022-07-26 2022-07-22 28.839 274,993 +10,300 0.13% 7,930,402
2022-07-25 2022-07-21 28.902 264,693 +3,962 0.12% 7,650,068
2022-07-22 2022-07-20 29.974 260,731 +3,169 0.12% 7,815,264
2022-07-21 2022-07-19 28.839 257,562 +793 0.12% 7,427,717
2022-07-20 2022-07-18 29.659 256,769 -4,358 0.12% 7,615,490
2022-07-19 2022-07-15 29.091 261,127 +21,789 0.12% 7,596,440
2022-07-18 2022-07-14 30.101 239,338 +11,093 0.11% 7,204,227
2022-07-15 2022-07-13 31.552 228,245 -2,773 0.10% 7,201,594
2022-07-14 2022-07-12 32.183 231,018 +25,355 0.11% 7,434,870
2022-07-13 2022-07-11 31.804 205,663 +49,917 0.09% 6,540,999
2022-07-12 2022-07-08 33.571 155,746 +1,189 0.07% 5,228,606
2022-07-11 2022-07-07 33.067 154,557 +396 0.07% 5,110,664
2022-07-08 2022-07-06 33.698 154,161 +2,377 0.07% 5,194,852
2022-07-07 2022-07-05 33.634 151,784 -1,189 0.07% 5,105,174
2022-07-06 2022-07-04 33.698 152,973 -792 0.07% 5,154,819
2022-07-05 2022-06-30 30.795 153,765 +13,866 0.07% 4,735,160
2022-07-04 2022-06-29 29.028 139,899 +4,358 0.06% 4,060,970
2022-06-30 2022-06-28 28.397 135,541 +7,527 0.06% 3,848,935
2022-06-29 2022-06-27 28.397 128,014 +15,451 0.06% 3,635,192
2022-06-28 2022-06-24 28.334 112,563 +5,150 0.05% 3,189,329
2022-06-27 2022-06-23 28.523 107,413 +4,754 0.05% 3,063,745
2022-06-24 2022-06-22 27.324 102,659 +14,658 0.05% 2,805,061
2022-06-23 2022-06-21 28.649 88,001 +3,962 0.04% 2,521,163
2022-06-22 2022-06-20 28.144 84,039 -792 0.04% 2,365,229
2022-06-16 2022-06-14 27.892 84,831 -1,585 0.04% 2,366,106
2022-06-15 2022-06-13 27.829 86,416 +792 0.04% 2,404,862
2022-06-14 2022-06-10 28.965 85,624 +1,189 0.04% 2,480,079
2022-06-13 2022-06-09 29.785 84,435 +6,735 0.04% 2,514,907
2022-06-10 2022-06-08 28.965 77,700 +32,486 0.04% 2,250,563
2022-06-09 2022-06-07 28.586 45,214 +5,150 0.02% 1,292,494
2022-06-08 2022-06-06 28.839 40,064 +396 0.02% 1,155,388
2022-06-07 2022-06-02 30.899 39,668 -741 0.02% 1,225,698
2022-06-06 2022-06-01 31.736 40,409 +1,573 0.02% 1,282,411
2022-06-02 2022-05-31 31.671 38,836 +10,485 0.02% 1,229,990
2022-06-01 2022-05-30 30.384 28,351 +1,942 0.01% 861,415
2022-05-31 2022-05-27 30.577 26,409 +777 0.01% 807,509
2022-05-30 2022-05-26 30.384 25,632 +1,165 0.01% 778,801
2022-05-27 2022-05-25 30.448 24,467 +1,165 0.01% 744,979
2022-05-26 2022-05-24 30.191 23,302 +1,165 0.01% 703,506
2022-05-25 2022-05-23 31.156 22,137 -388 0.01% 689,709
2022-05-24 2022-05-20 31.156 22,525 -3,107 0.01% 701,798
2022-05-23 2022-05-19 30.255 25,632 -1,165 0.01% 775,501
2022-05-20 2022-05-18 30.513 26,797 -8,544 0.01% 817,648
2022-05-19 2022-05-17 31.028 35,341 -10,097 0.02% 1,096,549
2022-05-18 2022-05-16 29.869 45,438 -5,826 0.02% 1,357,186
2022-05-17 2022-05-13 29.611 51,264 -8,932 0.02% 1,518,002
2022-05-16 2022-05-12 28.002 60,196 -24,856 0.03% 1,685,617
2022-05-13 2022-05-11 28.968 85,052 -11,262 0.04% 2,463,764
2022-05-12 2022-05-10 29.933 96,314 -4,660 0.04% 2,882,999
2022-05-11 2022-05-06 27.616 100,974 -389 0.05% 2,788,489
2022-05-10 2022-05-05 29.290 101,363 +1,554 0.05% 2,968,882
2022-05-06 2022-05-04 28.968 99,809 +388 0.05% 2,891,241
2022-05-04 2022-04-29 29.354 99,421 +6,991 0.05% 2,918,401
2022-05-03 2022-04-28 27.487 92,430 +6,602 0.04% 2,540,639
2022-04-29 2022-04-27 27.423 85,828 +1,942 0.04% 2,353,643
2022-04-28 2022-04-26 26.650 83,886 +6,990 0.04% 2,235,589
2022-04-27 2022-04-25 26.586 76,896 -15,146 0.04% 2,044,353
2022-04-26 2022-04-22 26.908 92,042 +6,214 0.04% 2,476,649
2022-04-25 2022-04-21 27.358 85,828 -12,816 0.04% 2,348,118
2022-04-22 2022-04-20 29.611 98,644 -389 0.05% 2,920,993
2022-04-21 2022-04-19 29.869 99,033 -1,941 0.05% 2,958,012
2022-04-20 2022-04-14 31.607 100,974 -389 0.05% 3,191,487
2022-04-19 2022-04-13 29.418 101,363 -9,709 0.05% 2,981,932
2022-04-14 2022-04-12 30.513 111,072 -15,146 0.05% 3,389,105
2022-04-13 2022-04-11 29.483 126,218 -10,874 0.06% 3,721,250
2022-04-12 2022-04-08 30.255 137,092 -1,165 0.06% 4,147,745
2022-04-11 2022-04-07 30.641 138,257 -2,330 0.06% 4,236,392
2022-04-08 2022-04-06 31.156 140,587 -1,554 0.07% 4,380,186
2022-04-07 2022-04-04 30.513 142,141 +15,923 0.07% 4,337,103
2022-04-06 2022-04-01 26.522 126,218 -3,495 0.06% 3,347,500
2022-04-04 2022-03-31 28.517 129,713 +2,718 0.06% 3,699,042
2022-04-01 2022-03-30 27.294 126,995 +5,049 0.06% 3,466,207
2022-03-31 2022-03-29 25.414 121,946 -7,767 0.06% 3,099,180
2022-03-25 2022-03-23 28.131 129,713 +1,165 0.06% 3,648,942
2022-03-24 2022-03-22 27.938 128,548 +388 0.06% 3,591,345
2022-03-23 2022-03-21 27.165 128,160 +777 0.06% 3,481,505
2022-03-22 2022-03-18 27.230 127,383 -17,088 0.06% 3,468,598
2022-03-21 2022-03-17 26.715 144,471 +9,709 0.07% 3,859,498
2022-03-18 2022-03-16 24.307 134,762 -5,825 0.06% 3,275,680
2022-03-17 2022-03-15 22.170 140,587 -4,661 0.07% 3,116,810
2022-03-16 2022-03-14 24.333 145,248 +777 0.07% 3,534,305
2022-03-15 2022-03-11 27.745 144,471 +10,486 0.07% 4,008,298
2022-03-14 2022-03-10 28.324 133,985 -3,107 0.06% 3,794,993
2022-03-11 2022-03-09 28.582 137,092 -3,107 0.06% 3,918,295
2022-03-10 2022-03-08 28.710 140,199 -388 0.07% 4,025,148
2022-03-09 2022-03-07 29.740 140,587 +776 0.07% 4,181,087
2022-03-08 2022-03-04 29.740 139,811 -1,553 0.07% 4,158,009
2022-03-04 2022-03-02 30.126 141,364 -1,554 0.07% 4,258,795
2022-03-03 2022-03-01 29.998 142,918 -1,941 0.07% 4,287,212
2022-03-02 2022-02-28 29.805 144,859 -3,884 0.07% 4,317,462
2022-03-01 2022-02-25 30.577 148,743 -1,554 0.07% 4,548,123
2022-02-28 2022-02-24 30.641 150,297 -13,204 0.07% 4,605,315
2022-02-24 2022-02-22 31.028 163,501 -2,718 0.08% 5,073,054
2022-02-23 2022-02-21 32.251 166,219 -1,942 0.08% 5,360,687
2022-02-22 2022-02-18 32.444 168,161 +388 0.08% 5,455,793
2022-02-21 2022-02-17 32.122 167,773 -1,942 0.08% 5,389,205
2022-02-18 2022-02-16 33.023 169,715 +777 0.08% 5,604,536
2022-02-17 2022-02-15 30.706 168,938 +1,165 0.08% 5,187,377
2022-02-15 2022-02-11 33.088 167,773 +22,525 0.08% 5,551,205
2022-02-14 2022-02-10 33.474 145,248 -7,379 0.07% 4,862,007
2022-02-11 2022-02-09 32.637 152,627 -388 0.07% 4,981,285
2022-02-10 2022-02-08 32.186 153,015 +10,486 0.07% 4,924,998
2022-02-09 2022-02-07 33.152 142,529 +61,749 0.07% 4,725,117
2022-02-08 2022-02-04 31.736 80,780 +18,642 0.04% 2,563,615
2022-02-07 2022-01-31 29.354 62,138 +2,330 0.03% 1,823,997
2022-02-04 2022-01-27 27.938 59,808 +2,719 0.03% 1,670,902
2022-01-28 2022-01-26 28.903 57,089 +3,107 0.03% 1,650,064
2022-01-27 2022-01-25 28.710 53,982 +776 0.03% 1,549,837
2022-01-26 2022-01-24 30.384 53,206 +1,554 0.02% 1,616,608
2022-01-24 2022-01-20 30.577 51,652 +6,214 0.02% 1,579,366
2022-01-21 2022-01-19 28.582 45,438 +1,553 0.02% 1,298,686
2022-01-19 2022-01-17 27.037 43,885 +388 0.02% 1,186,499
2022-01-18 2022-01-14 27.294 43,497 -776 0.02% 1,187,209
2022-01-17 2022-01-13 27.680 44,273 +2,718 0.02% 1,225,489
2022-01-14 2022-01-12 28.324 41,555 +1,942 0.02% 1,177,004
2022-01-13 2022-01-11 27.938 39,613 +6,602 0.02% 1,106,699
2022-01-12 2022-01-10 28.582 33,011 +6,602 0.02% 943,504
2022-01-11 2022-01-07 26.328 26,409 +3,884 0.01% 695,308
2022-01-10 2022-01-06 25.749 22,525 +1,942 0.01% 579,998
2022-01-07 2022-01-05 26.264 20,583 -1,942 0.01% 540,594
2022-01-05 2022-01-03 26.972 22,525 -1,942 0.01% 607,548
2022-01-04 2021-12-31 28.195 24,467 +388 0.01% 689,854
2022-01-03 2021-12-29 27.616 24,079 -2,330 0.01% 664,964
2021-12-30 2021-12-28 27.938 26,409 +389 0.01% 737,809
2021-12-29 2021-12-24 28.260 26,020 -3,884 0.01% 735,316
2021-12-28 2021-12-22 27.487 29,904 +5,825 0.01% 821,976
2021-12-23 2021-12-21 26.779 24,079 +3,496 0.01% 644,813
2021-12-22 2021-12-20 26.007 20,583 -1,942 0.01% 535,294
2021-12-21 2021-12-17 27.680 22,525 -388 0.01% 623,498
2021-12-20 2021-12-16 27.423 22,913 +776 0.01% 628,338
2021-12-17 2021-12-15 27.037 22,137 +1,554 0.01% 598,508
2021-12-16 2021-12-14 27.680 20,583 -13,593 0.01% 569,743
2021-12-15 2021-12-13 29.611 34,176 -4,272 0.02% 1,012,001
2021-12-14 2021-12-10 29.354 38,448 +1,942 0.02% 1,128,602
2021-12-10 2021-12-08 29.161 36,506 -777 0.02% 1,064,546
2021-12-09 2021-12-07 29.611 37,283 -5,437 0.02% 1,104,004
2021-12-08 2021-12-06 27.680 42,720 -8,932 0.02% 1,182,502
2021-12-07 2021-12-03 27.809 51,652 -2,719 0.02% 1,436,392
2021-12-06 2021-12-02 27.938 54,371 -11,651 0.03% 1,519,005
2021-12-03 2021-12-01 27.873 66,022 -8,544 0.03% 1,840,258
2021-12-02 2021-11-30 27.809 74,566 -1,942 0.03% 2,073,608
2021-12-01 2021-11-29 26.972 76,508 -1,165 0.04% 2,063,588
2021-11-30 2021-11-26 26.522 77,673 +1,554 0.04% 2,060,010
2021-11-29 2021-11-25 26.650 76,119 -1,554 0.04% 2,028,596
2021-11-26 2021-11-24 26.908 77,673 +13,205 0.04% 2,090,010
2021-11-25 2021-11-23 25.749 64,468 +1,553 0.03% 1,659,993
2021-11-24 2021-11-22 26.135 62,915 +1,165 0.03% 1,644,305
2021-11-23 2021-11-19 27.745 61,750 +389 0.03% 1,713,232
2021-11-22 2021-11-18 26.843 61,361 +776 0.03% 1,647,140
2021-11-19 2021-11-17 28.453 60,585 -2,330 0.03% 1,723,810
2021-11-18 2021-11-16 28.839 62,915 -388 0.03% 1,814,405
2021-11-17 2021-11-15 27.423 63,303 +4,272 0.03% 1,735,945
2021-11-16 2021-11-12 28.968 59,031 -4,661 0.03% 1,709,995
2021-11-15 2021-11-11 28.324 63,692 -8,544 0.03% 1,804,013
2021-11-12 2021-11-10 27.680 72,236 -10,874 0.03% 1,999,513
2021-11-11 2021-11-09 26.779 83,110 -5,437 0.04% 2,225,608
2021-11-10 2021-11-08 25.813 88,547 -2,330 0.04% 2,285,706
2021-11-09 2021-11-05 25.208 90,877 -15,923 0.04% 2,290,861
2021-11-08 2021-11-04 25.492 106,800 -14,369 0.05% 2,722,504
2021-11-05 2021-11-03 26.522 121,169 -2,719 0.06% 3,213,593
2021-11-04 2021-11-02 25.942 123,888 -4,660 0.06% 3,213,930
2021-11-03 2021-11-01 26.457 128,548 -3,107 0.06% 3,401,020
2021-11-02 2021-10-29 27.358 131,655 +7,767 0.06% 3,601,873
2021-11-01 2021-10-28 27.938 123,888 -388 0.06% 3,461,155
2021-10-29 2021-10-27 29.225 124,276 -5,437 0.06% 3,631,995
2021-10-28 2021-10-26 29.805 129,713 -4,661 0.06% 3,866,042
2021-10-27 2021-10-25 30.577 134,374 -2,330 0.06% 4,108,761
2021-10-26 2021-10-22 32.379 136,704 -19,806 0.06% 4,426,406
2021-10-25 2021-10-21 32.637 156,510 -197,677 0.07% 5,108,014
2021-10-22 2021-10-20 31.221 354,187 +14,369 0.16% 11,057,996
2021-10-21 2021-10-19 30.899 339,818 +23,302 0.16% 10,500,009
2021-10-20 2021-10-18 31.092 316,516 +29,127 0.15% 9,841,128
2021-10-19 2021-10-15 30.963 287,389 +46,992 0.13% 8,898,510
2021-10-18 2021-10-12 29.805 240,397 +36,662 0.11% 7,164,932
2021-10-15 2021-10-11 30.062 203,735 -1,321 0.09% 6,124,697
2021-10-12 2021-10-08 30.384 205,056 -12,816 0.10% 6,230,409
2021-10-11 2021-10-07 31.929 217,872 -13,204 0.10% 6,956,410
2021-10-08 2021-10-06 28.968 231,076 -10,486 0.11% 6,693,749
2021-10-07 2021-10-05 30.126 241,562 -24,467 0.11% 7,277,405
2021-10-06 2021-10-04 31.716 266,029 -1,553 0.12% 8,437,503
2021-10-05 2021-09-30 28.512 267,582 +1,888 0.12% 7,629,333
2021-10-04 2021-09-29 27.727 265,694 -14,145 0.13% 7,367,002
2021-09-30 2021-09-28 29.101 279,839 -11,469 0.13% 8,143,507
2021-09-29 2021-09-27 27.139 291,308 +6,499 0.14% 7,905,761
2021-09-28 2021-09-24 24.902 284,809 -3,058 0.13% 7,092,410
2021-09-24 2021-09-21 25.478 287,867 +3,441 0.14% 7,334,222
2021-09-23 2021-09-20 24.405 284,426 -45,710 0.13% 6,941,513
2021-09-21 2021-09-17 25.452 330,136 +28,507 0.16% 8,402,508
2021-09-20 2021-09-16 23.542 301,629 +8,028 0.14% 7,100,988
2021-09-17 2021-09-15 25.138 293,601 -6,499 0.14% 7,380,472
2021-09-16 2021-09-14 26.616 300,100 -1,147 0.14% 7,987,366
2021-09-15 2021-09-13 27.858 301,247 +4,970 0.14% 8,392,194
2021-09-14 2021-09-10 27.924 296,277 +17,585 0.14% 8,273,114
2021-09-13 2021-09-09 27.662 278,692 +11,087 0.13% 7,709,178
2021-09-10 2021-09-08 28.839 267,605 +34,788 0.13% 7,717,489
2021-09-09 2021-09-07 27.924 232,817 +18,733 0.11% 6,501,084
2021-09-08 2021-09-06 29.101 214,084 -765 0.10% 6,229,991
2021-09-07 2021-09-03 29.951 214,849 -7,263 0.10% 6,434,903
2021-09-06 2021-09-02 31.259 222,112 -4,588 0.11% 6,942,935
2021-09-03 2021-09-01 29.755 226,700 -3,823 0.11% 6,745,375
2021-09-02 2021-08-31 29.231 230,523 -4,587 0.11% 6,738,527
2021-09-01 2021-08-30 29.035 235,110 +6,881 0.11% 6,826,487
2021-08-31 2021-08-27 28.643 228,229 +3,440 0.11% 6,537,145
2021-08-30 2021-08-26 29.166 224,789 -600 0.11% 6,556,214
2021-08-27 2021-08-25 30.082 225,389 -3,768 0.11% 6,780,063
2021-08-26 2021-08-24 29.297 229,157 +12,397 0.11% 6,713,583
2021-08-25 2021-08-23 27.793 216,760 +10,704 0.10% 6,024,365
2021-08-24 2021-08-20 26.289 206,056 +24,084 0.10% 5,416,946
2021-08-23 2021-08-19 29.166 181,972 -16,056 0.09% 5,307,410
2021-08-20 2021-08-18 30.539 198,028 -2,676 0.09% 6,047,650
2021-08-19 2021-08-17 30.866 200,704 -22,938 0.09% 6,194,999
2021-08-18 2021-08-16 31.782 223,642 -4,969 0.11% 7,107,761
2021-08-17 2021-08-13 32.305 228,611 -1,147 0.11% 7,385,285
2021-08-16 2021-08-12 33.417 229,758 +5,352 0.11% 7,677,764
2021-08-13 2021-08-11 34.136 224,406 +16,056 0.11% 7,660,342
2021-08-12 2021-08-10 33.221 208,350 +8,793 0.10% 6,921,503
2021-08-10 2021-08-06 31.455 199,557 +9,175 0.09% 6,277,045
2021-08-09 2021-08-05 30.866 190,382 +2,294 0.09% 5,876,396
2021-08-06 2021-08-04 33.090 188,088 +382 0.09% 6,223,788
2021-08-05 2021-08-03 33.678 187,706 +1,147 0.09% 6,321,623
2021-08-04 2021-08-02 34.332 186,559 -3,059 0.09% 6,404,994
2021-08-03 2021-07-30 35.313 189,618 -7,645 0.09% 6,696,017
2021-08-02 2021-07-29 34.659 197,263 +8,410 0.09% 6,836,986
2021-07-30 2021-07-28 34.855 188,853 +3,823 0.09% 6,582,552
2021-07-29 2021-07-27 32.697 185,030 -20,644 0.09% 6,050,000
2021-07-28 2021-07-26 35.313 205,674 -9,939 0.10% 7,263,005
2021-07-26 2021-07-22 40.545 215,613 +15,674 0.10% 8,741,980
2021-07-23 2021-07-21 40.479 199,939 -383 0.09% 8,093,407
2021-07-22 2021-07-20 41.003 200,322 +14,145 0.09% 8,213,710
2021-07-21 2021-07-19 41.003 186,177 -19,115 0.09% 7,633,730
2021-07-20 2021-07-16 42.245 205,292 -5,352 0.10% 8,672,569
2021-07-19 2021-07-15 42.703 210,644 +23,703 0.10% 8,995,089
2021-07-16 2021-07-14 43.161 186,941 -11,469 0.09% 8,068,479
2021-07-15 2021-07-13 42.899 198,410 -2,294 0.09% 8,511,588
2021-07-14 2021-07-12 41.918 200,704 -14,145 0.09% 8,413,123
2021-07-13 2021-07-09 40.349 214,849 -6,267 0.10% 8,668,854
2021-07-12 2021-07-08 40.610 221,116 -3,823 0.10% 8,979,558
2021-07-09 2021-07-07 42.441 224,939 +10,322 0.11% 9,546,686
2021-07-08 2021-07-06 40.022 214,617 +18,350 0.10% 8,589,319
2021-07-07 2021-07-05 40.806 196,267 +2,354 0.09% 8,008,941
2021-07-06 2021-07-02 42.899 193,913 +5,352 0.09% 8,318,671
2021-07-05 2021-06-30 44.011 188,561 +7,354 0.09% 8,298,701
2021-07-02 2021-06-29 45.384 181,207 -1,912 0.09% 8,223,897
2021-06-30 2021-06-28 45.384 183,119 +3,441 0.09% 8,310,671
2021-06-29 2021-06-25 45.515 179,678 -19,191 0.09% 8,178,004
2021-06-28 2021-06-24 47.346 198,869 +2,676 0.09% 9,415,619
2021-06-25 2021-06-23 43.945 196,193 +19,879 0.09% 8,621,761
2021-06-24 2021-06-22 42.572 176,314 -8,028 0.08% 7,506,042
2021-06-23 2021-06-21 42.637 184,342 +4,588 0.09% 7,859,865
2021-06-22 2021-06-18 41.853 179,754 +8,410 0.09% 7,523,185
2021-06-21 2021-06-17 41.526 171,344 +11,087 0.08% 7,115,179
2021-06-18 2021-06-16 41.656 160,257 +16,821 0.08% 6,675,743
2021-06-17 2021-06-15 44.141 143,436 +9,939 0.07% 6,331,479
2021-06-16 2021-06-11 44.403 133,497 +6,499 0.06% 5,927,676
2021-06-15 2021-06-10 44.861 126,998 -6,117 0.06% 5,697,236
2021-06-10 2021-06-08 44.468 133,115 +20,262 0.06% 5,919,419
2021-06-09 2021-06-07 40.872 112,853 -19,879 0.05% 4,612,499
2021-06-08 2021-06-04 40.022 132,732 +1,911 0.06% 5,312,149
2021-06-07 2021-06-03 36.948 130,821 +3,823 0.06% 4,833,582
2021-06-04 2021-06-02 38.289 126,998 -43,964 0.06% 4,862,633
2021-06-03 2021-06-01 38.089 170,962 -22,500 0.08% 6,511,761
2021-06-02 2021-05-31 38.022 193,462 -27,734 0.09% 7,355,857
2021-06-01 2021-05-28 32.552 221,196 +4,498 0.11% 7,200,453
2021-05-31 2021-05-27 33.686 216,698 -381,527 0.10% 7,299,767
2021-05-28 2021-05-26 33.153 598,225 +21,362 0.29% 19,832,784
2021-05-27 2021-05-25 30.484 576,863 +24,736 0.28% 17,585,375
2021-05-26 2021-05-24 30.551 552,127 +27,734 0.27% 16,868,140
2021-05-25 2021-05-21 28.417 524,393 +9,744 0.25% 14,901,474
2021-05-24 2021-05-20 28.483 514,649 +15,741 0.25% 14,658,912
2021-05-21 2021-05-18 28.216 498,908 +14,991 0.24% 14,077,436
2021-05-20 2021-05-17 26.816 483,917 +18,364 0.23% 12,976,563
2021-05-18 2021-05-14 26.629 465,553 +15,366 0.22% 12,397,166
2021-05-17 2021-05-13 25.802 450,187 -2,623 0.22% 11,615,614
2021-05-14 2021-05-12 26.362 452,810 +13,492 0.22% 11,937,014
2021-05-13 2021-05-11 26.882 439,318 +14,242 0.21% 11,809,915
2021-05-12 2021-05-10 27.416 425,076 +20,238 0.21% 11,653,896
2021-05-11 2021-05-07 27.683 404,838 +749 0.20% 11,207,071
2021-05-10 2021-05-06 28.083 404,089 +15,741 0.20% 11,348,066
2021-05-07 2021-05-05 27.149 388,348 +25,485 0.19% 10,543,340
2021-05-06 2021-05-04 27.950 362,863 +30,358 0.18% 10,141,903
2021-05-04 2021-04-30 28.417 332,505 +13,866 0.16% 9,448,666
2021-05-03 2021-04-29 28.617 318,639 +4,123 0.15% 9,118,407
2021-04-30 2021-04-28 28.683 314,516 +17,989 0.15% 9,021,400
2021-04-29 2021-04-27 27.483 296,527 +20,239 0.14% 8,149,373
2021-04-28 2021-04-26 26.656 276,288 -17,990 0.13% 7,364,618
2021-04-27 2021-04-23 28.016 294,278 -2,623 0.14% 8,244,604
2021-04-26 2021-04-22 27.616 296,901 +4,497 0.14% 8,199,262
2021-04-23 2021-04-21 27.416 292,404 +37,103 0.14% 8,016,557
2021-04-22 2021-04-20 27.816 255,301 +22,862 0.12% 7,101,520
2021-04-21 2021-04-19 28.683 232,439 +46,848 0.11% 6,667,150
2021-04-20 2021-04-16 28.550 185,591 +74,581 0.09% 5,298,628
2021-04-19 2021-04-15 28.483 111,010 +4,123 0.05% 3,161,933
2021-04-16 2021-04-14 29.217 106,887 +8,619 0.05% 3,122,926
2021-04-15 2021-04-13 28.884 98,268 +1,125 0.05% 2,838,329
2021-04-14 2021-04-12 28.817 97,143 +6,746 0.05% 2,799,355
2021-04-13 2021-04-09 29.617 90,397 +13,867 0.04% 2,677,317
2021-04-12 2021-04-08 30.818 76,530 +16,490 0.04% 2,358,503
2021-04-09 2021-04-07 31.685 60,040 +11,618 0.03% 1,902,379
2021-04-08 2021-04-01 28.283 48,422 +375 0.02% 1,369,529
2021-04-07 2021-03-31 26.415 48,047 -749 0.02% 1,269,183
2021-04-01 2021-03-30 25.588 48,796 +749 0.02% 1,248,606
2021-03-24 2021-03-22 24.601 48,047 +1,124 0.02% 1,182,007
2021-03-22 2021-03-18 23.587 46,923 +2,999 0.02% 1,106,779
2021-03-19 2021-03-17 22.440 43,924 -7,496 0.02% 985,645
2021-03-18 2021-03-16 21.960 51,420 +2,624 0.02% 1,129,158
2021-03-17 2021-03-15 21.533 48,796 -11,169 0.02% 1,050,704
2021-03-16 2021-03-12 20.999 59,965 -9,744 0.03% 1,259,202
2021-03-11 2021-03-09 19.611 69,709 -8,245 0.03% 1,367,096
2021-03-10 2021-03-08 19.478 77,954 -8,995 0.04% 1,518,392
2021-03-09 2021-03-05 20.252 86,949 -1,124 0.04% 1,760,877
2021-03-08 2021-03-04 20.172 88,073 +10,119 0.04% 1,776,590
2021-03-04 2021-03-02 21.026 77,954 +8,620 0.04% 1,639,032
2021-03-01 2021-02-25 21.346 69,334 -1,500 0.03% 1,479,991
2021-02-26 2021-02-24 20.279 70,834 -2,248 0.03% 1,436,409
2021-02-25 2021-02-23 19.878 73,082 -1,125 0.04% 1,452,745
2021-02-23 2021-02-19 20.679 74,207 -3,373 0.04% 1,534,509
2021-02-16 2021-02-09 21.399 77,580 +9,370 0.04% 1,660,148
2021-02-10 2021-02-08 21.292 68,210 +13,867 0.03% 1,452,358
2021-02-05 2021-02-03 20.359 54,343 +375 0.03% 1,106,346
2021-02-02 2021-01-29 19.585 53,968 -375 0.03% 1,056,952
2021-01-29 2021-01-27 20.652 54,343 -375 0.03% 1,122,296
2021-01-28 2021-01-26 20.999 54,718 -2,998 0.03% 1,149,020
2021-01-25 2021-01-21 22.493 57,716 +3,373 0.03% 1,298,215
2021-01-15 2021-01-13 19.772 54,343 -37,478 0.03% 1,074,446
2021-01-13 2021-01-11 20.118 91,821 -1,499 0.04% 1,847,294
2021-01-12 2021-01-08 21.266 93,320 -1,500 0.05% 1,984,521
2021-01-11 2021-01-07 21.666 94,820 -1,499 0.05% 2,054,370
2021-01-08 2021-01-06 20.839 96,319 -1,874 0.05% 2,007,177
2020-12-29 2020-12-24 18.437 98,193 -374 0.05% 1,810,428
2020-12-23 2020-12-21 18.704 98,567 -375 0.05% 1,843,624
2020-12-22 2020-12-18 18.011 98,942 -750 0.05% 1,781,998
2020-12-16 2020-12-14 18.357 99,692 +1,499 0.05% 1,830,086
2020-12-15 2020-12-11 17.984 98,193 -374 0.05% 1,765,888
2020-12-14 2020-12-10 18.517 98,567 -2,624 0.05% 1,825,214
2020-12-11 2020-12-09 18.544 101,191 -749 0.05% 1,876,504
2020-12-10 2020-12-08 18.571 101,940 +1,124 0.05% 1,893,113
2020-12-09 2020-12-07 19.478 100,816 -4,123 0.05% 1,963,700
2020-12-08 2020-12-04 20.252 104,939 -749 0.05% 2,125,208
2020-12-07 2020-12-03 19.958 105,688 -1,874 0.05% 2,109,357
2020-12-04 2020-12-02 20.198 107,562 -2,249 0.05% 2,172,589
2020-12-03 2020-12-01 20.972 109,811 -1,874 0.05% 2,302,985
2020-12-02 2020-11-30 20.012 111,685 -374 0.05% 2,235,007
2020-12-01 2020-11-27 20.519 112,059 -750 0.05% 2,299,301
2020-11-30 2020-11-26 19.745 112,809 -750 0.05% 2,227,400
2020-11-27 2020-11-25 20.145 113,559 -749 0.05% 2,287,659
2020-11-26 2020-11-24 20.625 114,308 -2,998 0.06% 2,357,647
2020-11-25 2020-11-23 21.719 117,306 -750 0.06% 2,547,812
2020-11-24 2020-11-20 21.639 118,056 -1,499 0.06% 2,554,651
2020-11-23 2020-11-19 21.212 119,555 -750 0.06% 2,536,049
2020-11-20 2020-11-18 20.572 120,305 -749 0.06% 2,474,918
2020-11-19 2020-11-17 20.572 121,054 -5,622 0.06% 2,490,326
2020-11-18 2020-11-16 20.092 126,676 -5,622 0.06% 2,545,142
2020-11-17 2020-11-13 19.478 132,298 -2,248 0.06% 2,576,908
2020-11-16 2020-11-12 19.451 134,546 -1,874 0.06% 2,617,104
2020-11-13 2020-11-11 19.238 136,420 -4,498 0.07% 2,624,436
2020-11-12 2020-11-10 19.932 140,918 -4,497 0.07% 2,808,729
2020-11-11 2020-11-09 20.252 145,415 -5,996 0.07% 2,944,921
2020-11-10 2020-11-06 20.465 151,411 -8,246 0.07% 3,098,671
2020-11-09 2020-11-05 20.439 159,657 -5,996 0.08% 3,263,168
2020-11-06 2020-11-04 19.345 165,653 -5,997 0.08% 3,204,498
2020-11-05 2020-11-03 18.411 171,650 -6,371 0.08% 3,160,208
2020-11-04 2020-11-02 18.357 178,021 -5,622 0.09% 3,268,003
2020-11-03 2020-10-30 18.037 183,643 -5,246 0.09% 3,312,408
2020-11-02 2020-10-29 18.864 188,889 -5,622 0.09% 3,563,271
2020-10-30 2020-10-28 17.850 194,511 -3,373 0.09% 3,472,106
2020-10-29 2020-10-27 17.690 197,884 -2,249 0.10% 3,500,636
2020-10-28 2020-10-23 18.117 200,133 +28,483 0.10% 3,625,862
2020-10-27 2020-10-22 18.277 171,650 +4,123 0.08% 3,137,308
2020-10-23 2020-10-21 18.731 167,527 +2,249 0.08% 3,137,940
2020-10-22 2020-10-20 19.478 165,278 +2,623 0.08% 3,219,294
2020-10-21 2020-10-19 19.371 162,655 +750 0.08% 3,150,843
2020-10-20 2020-10-16 20.972 161,905 -1,874 0.08% 3,395,514
2020-10-19 2020-10-15 20.812 163,779 -6,746 0.08% 3,408,596
2020-10-16 2020-10-14 21.533 170,525 -750 0.08% 3,671,845
2020-10-15 2020-10-12 21.719 171,275 +8,620 0.08% 3,719,984
2020-10-14 2020-10-09 21.106 162,655 -1,124 0.08% 3,432,943
2020-10-12 2020-10-08 21.266 163,779 +11,243 0.08% 3,482,886
2020-10-09 2020-10-07 21.372 152,536 -749 0.07% 3,260,075
2020-10-08 2020-10-06 21.319 153,285 -1,874 0.07% 3,267,903
2020-10-07 2020-10-05 21.026 155,159 -1,499 0.07% 3,262,315
2020-10-06 2020-09-30 21.292 156,658 -750 0.08% 3,335,633
2020-09-30 2020-09-28 20.519 157,408 -6,746 0.08% 3,229,802
2020-09-29 2020-09-25 20.892 164,154 -5,622 0.08% 3,429,541
2020-09-28 2020-09-24 21.986 169,776 -2,248 0.08% 3,732,727
2020-09-24 2020-09-22 22.440 172,024 -750 0.08% 3,860,182
2020-09-23 2020-09-21 22.680 172,774 -2,623 0.08% 3,918,502
2020-09-22 2020-09-18 23.961 175,397 -375 0.08% 4,202,631
2020-09-21 2020-09-17 24.628 175,772 -3,373 0.08% 4,328,866
2020-09-18 2020-09-16 24.868 179,145 -6,371 0.09% 4,454,955
2020-09-15 2020-09-11 23.214 185,516 -2,999 0.09% 4,306,489
2020-09-14 2020-09-10 22.653 188,515 -5,247 0.09% 4,270,476
2020-09-11 2020-09-09 22.040 193,762 -7,495 0.09% 4,270,428
2020-09-10 2020-09-08 22.200 201,257 -1,874 0.10% 4,467,834
2020-09-09 2020-09-07 22.360 203,131 -5,997 0.10% 4,541,956
2020-09-08 2020-09-04 21.879 209,128 +11,619 0.10% 4,575,608
2020-09-07 2020-09-03 22.466 197,509 +13,117 0.10% 4,437,330
2020-09-04 2020-09-02 21.879 184,392 -1,124 0.09% 4,034,397
2020-09-03 2020-09-01 22.653 185,516 -15,366 0.09% 4,202,539
2020-09-02 2020-08-31 22.760 200,882 -1,874 0.10% 4,572,069
2020-09-01 2020-08-28 24.681 202,756 -4,873 0.10% 5,004,241
2020-08-31 2020-08-27 25.268 207,629 -4,122 0.10% 5,246,392
2020-08-28 2020-08-26 24.441 211,751 -2,998 0.10% 5,175,397
2020-08-27 2020-08-25 26.656 214,749 -375 0.10% 5,724,260
2020-08-26 2020-08-24 26.682 215,124 -375 0.10% 5,739,996
2020-08-25 2020-08-21 26.816 215,499 -3,748 0.10% 5,778,752
2020-08-24 2020-08-20 26.309 219,247 +375 0.11% 5,768,107
2020-08-21 2020-08-19 25.748 218,872 -4,872 0.11% 5,635,601
2020-08-20 2020-08-18 25.295 223,744 -5,247 0.11% 5,659,557
2020-08-19 2020-08-17 24.895 228,991 -5,997 0.11% 5,700,629
2020-08-18 2020-08-14 24.654 234,988 -5,246 0.11% 5,793,492
2020-08-17 2020-08-13 24.067 240,234 -6,372 0.12% 5,781,809
2020-08-14 2020-08-12 24.014 246,606 -7,121 0.12% 5,922,007
2020-08-13 2020-08-11 25.295 253,727 -3,747 0.12% 6,417,971
2020-08-12 2020-08-10 25.108 257,474 -1,499 0.12% 6,464,661
2020-08-11 2020-08-07 25.348 258,973 -1,125 0.12% 6,564,487
2020-08-10 2020-08-06 25.855 260,098 +15,741 0.13% 6,724,864
2020-08-07 2020-08-05 24.548 244,357 +14,616 0.12% 5,998,399
2020-08-06 2020-08-04 24.414 229,741 -8,620 0.11% 5,608,960
2020-08-05 2020-08-03 24.147 238,361 -2,998 0.12% 5,755,811
2020-08-04 2020-07-31 24.521 241,359 -749 0.12% 5,918,365
2020-08-03 2020-07-30 24.601 242,108 +7,870 0.12% 5,956,111
2020-07-31 2020-07-29 23.987 234,238 +10,869 0.11% 5,618,751
2020-07-30 2020-07-28 24.281 223,369 +3,373 0.11% 5,423,592
2020-07-29 2020-07-27 24.174 219,996 +7,495 0.11% 5,318,213
2020-07-28 2020-07-24 25.135 212,501 +3,373 0.10% 5,341,148
2020-07-27 2020-07-23 26.749 209,128 -16,865 0.10% 5,593,959
2020-07-24 2020-07-22 26.149 225,993 -115,807 0.11% 5,909,406
2020-07-23 2020-07-21 23.080 341,800 -116,182 0.16% 7,888,799
2020-07-22 2020-07-20 22.653 457,982 -38,602 0.22% 10,374,778
2020-07-21 2020-07-17 20.279 496,584 -1,125 0.24% 10,069,990
2020-07-17 2020-07-15 21.639 497,709 -2,998 0.24% 10,770,084
2020-07-16 2020-07-14 21.799 500,707 -2,624 0.24% 10,915,118
2020-07-14 2020-07-10 20.812 503,331 -3,747 0.24% 10,475,410
2020-07-13 2020-07-09 20.305 507,078 -3,373 0.24% 10,296,323
2020-07-10 2020-07-08 19.345 510,451 -3,373 0.25% 9,874,493
2020-07-09 2020-07-07 16.970 513,824 -750 0.25% 8,719,553
2020-07-08 2020-07-06 16.890 514,574 -750 0.25% 8,691,091
2020-07-07 2020-07-03 17.530 515,324 -1,124 0.25% 9,033,758
2020-07-06 2020-07-02 18.011 516,448 -1,124 0.25% 9,301,502
2020-07-02 2020-06-29 16.410 517,572 -375 0.25% 8,493,147
2020-06-29 2020-06-24 16.943 517,947 -750 0.25% 8,775,700
2020-06-24 2020-06-22 17.397 518,697 +30,251 0.25% 9,023,688
2020-06-23 2020-06-19 17.317 488,446 -602,166 0.24% 8,458,318
2020-06-22 2020-06-18 16.997 1,090,612 -71,208 0.53% 18,536,701
2020-06-19 2020-06-17 17.077 1,161,820 +641,999 0.56% 19,839,995
2020-06-18 2020-06-16 17.557 519,821 -1,124 0.25% 9,126,462
2020-06-11 2020-06-09 16.890 520,945 -750 0.25% 8,798,696
2020-06-10 2020-06-08 16.810 521,695 -375 0.25% 8,769,603
2020-06-05 2020-06-03 17.557 522,070 +375 0.25% 9,165,947
2020-06-03 2020-06-01 17.341 521,695 +12,763 0.25% 9,046,592
2020-05-25 2020-05-21 17.122 508,932 +2,193 0.25% 8,713,912
2020-05-22 2020-05-20 17.669 506,739 +2,559 0.25% 8,953,564
2020-05-21 2020-05-19 18.216 504,180 +2,560 0.25% 9,184,149
2020-05-20 2020-05-18 18.353 501,620 +4,022 0.25% 9,206,116
2020-05-19 2020-05-15 16.630 497,598 -290,662 0.25% 8,274,872
2020-05-18 2020-05-14 17.013 788,260 +292,490 0.39% 13,410,314
2020-05-13 2020-05-11 16.548 495,770 +1,828 0.25% 8,203,793
2020-05-05 2020-04-29 15.754 493,942 +2,559 0.24% 7,781,754
2020-05-04 2020-04-28 14.879 491,383 +1,828 0.24% 7,311,359
2020-04-27 2020-04-23 14.906 489,555 +2,194 0.24% 7,297,550
2020-04-23 2020-04-21 15.098 487,361 +1,828 0.24% 7,358,155
2020-04-22 2020-04-20 15.836 485,533 +2,559 0.24% 7,689,116
2020-04-21 2020-04-17 15.864 482,974 +3,291 0.24% 7,661,800
2020-04-20 2020-04-16 15.700 479,683 +2,193 0.24% 7,530,872
2020-04-17 2020-04-15 16.055 477,490 +1,097 0.24% 7,666,223
2020-04-16 2020-04-14 16.083 476,393 +1,828 0.24% 7,661,640
2020-04-15 2020-04-09 15.590 474,565 +1,097 0.23% 7,398,601
2020-04-14 2020-04-08 15.016 473,468 +1,097 0.23% 7,109,549
2020-04-09 2020-04-07 15.043 472,371 +1,097 0.23% 7,105,996
2020-04-08 2020-04-06 15.262 471,274 +365 0.23% 7,192,614
2020-04-07 2020-04-03 15.782 470,909 +4,022 0.23% 7,431,763
2020-04-03 2020-04-01 15.727 466,887 +2,925 0.23% 7,342,749
2020-03-26 2020-03-24 13.894 463,962 +3,656 0.23% 6,446,518
2020-03-18 2020-03-16 14.141 460,306 -9,872 0.23% 6,509,030
2020-03-17 2020-03-13 15.344 470,178 -6,581 0.23% 7,214,467
2020-03-16 2020-03-12 14.824 476,759 +2,925 0.24% 7,067,686
2020-03-13 2020-03-11 15.563 473,834 +8,775 0.23% 7,374,245
2020-03-12 2020-03-10 15.454 465,059 +8,043 0.23% 7,186,800
2020-03-11 2020-03-09 15.426 457,016 -731 0.23% 7,050,008
2020-03-10 2020-03-06 16.876 457,747 +6,947 0.23% 7,724,844
2020-03-04 2020-03-02 16.274 450,800 -366 0.22% 7,336,348
2020-03-03 2020-02-28 16.356 451,166 +11,334 0.22% 7,379,325
2020-02-28 2020-02-26 16.657 439,832 +10,603 0.22% 7,326,274
2020-02-27 2020-02-25 17.204 429,229 +12,065 0.21% 7,384,461
2020-02-26 2020-02-24 17.642 417,164 -16,087 0.21% 7,359,454
2020-02-25 2020-02-21 17.560 433,251 -46,432 0.21% 7,607,705
2020-02-24 2020-02-20 17.478 479,683 -64,714 0.24% 8,383,672
2020-02-21 2020-02-19 18.681 544,397 +9,140 0.27% 10,169,872
2020-02-19 2020-02-17 17.122 535,257 +4,753 0.26% 9,164,647
2020-02-18 2020-02-14 16.930 530,504 +16,819 0.26% 8,981,697
2020-02-17 2020-02-13 16.794 513,685 +12,430 0.25% 8,626,693
2020-02-14 2020-02-12 15.563 501,255 -73,853 0.25% 7,800,996
2020-02-13 2020-02-11 15.207 575,108 -107,125 0.28% 8,745,875
2020-02-12 2020-02-10 14.633 682,233 -107,124 0.34% 9,983,104
2020-02-11 2020-02-07 13.662 789,357 -66,176 0.39% 10,784,202
2020-02-10 2020-02-06 13.662 855,533 -40,217 0.42% 11,688,299
2020-02-07 2020-02-05 13.676 895,750 -24,862 0.44% 12,249,994
2020-02-06 2020-02-04 13.703 920,612 +1,462 0.46% 12,615,179
2020-02-03 2020-01-30 13.539 919,150 +3,657 0.45% 12,444,305
2020-01-31 2020-01-29 13.840 915,493 +4,752 0.45% 12,670,233
2020-01-30 2020-01-24 14.086 910,741 +2,560 0.45% 12,828,657
2020-01-29 2020-01-22 13.635 908,181 +2,925 0.45% 12,382,737
2020-01-23 2020-01-21 13.949 905,256 +4,021 0.45% 12,627,595
2020-01-22 2020-01-20 14.195 901,235 +3,291 0.45% 12,793,356
2020-01-21 2020-01-17 13.265 897,944 +2,194 0.44% 11,911,599
2020-01-20 2020-01-16 12.513 895,750 +2,559 0.44% 11,208,745
2020-01-17 2020-01-15 11.050 893,191 +2,194 0.44% 9,869,719
2020-01-16 2020-01-14 11.050 890,997 +365 0.44% 9,845,475
2020-01-15 2020-01-13 10.435 890,632 +1,097 0.44% 9,293,342
2020-01-14 2020-01-10 10.147 889,535 +366 0.44% 9,026,430
2020-01-13 2020-01-09 9.846 889,169 +731 0.44% 8,755,196
2020-01-10 2020-01-08 9.587 888,438 +365 0.44% 8,517,148
2020-01-09 2020-01-07 9.819 888,073 +1,097 0.44% 8,720,114
2020-01-08 2020-01-06 9.846 886,976 +1,463 0.44% 8,733,603
2019-12-19 2019-12-17 9.491 885,513 +365 0.44% 8,404,338
2019-12-06 2019-12-04 9.628 885,148 +732 0.44% 8,521,923
2019-07-19 2019-07-17 10.599 884,416 -12,066 0.44% 9,373,621
2019-07-18 2019-07-16 10.530 896,482 -24,496 0.44% 9,440,204
2019-06-03 2019-05-30 9.847 920,978 +12,863 0.46% 9,069,117
2019-03-29 2019-03-27 10.125 908,115 +908,115 0.47% 9,194,352
2019-03-19 2019-03-15 10.152 0

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

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top