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: FUTU SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 29.000 1,389,336 +0 0.16% 40,290,744
2025-10-13 2025-10-09 29.200 1,389,336 +0 0.16% 40,568,611
2025-10-10 2025-10-08 29.200 1,389,336 +3,500 0.16% 40,568,611
2025-10-09 2025-10-06 29.280 1,385,836 +4,200 0.16% 40,577,278
2025-10-08 2025-10-03 29.420 1,381,636 +4,800 0.16% 40,647,731
2025-10-06 2025-10-02 29.740 1,376,836 +2,000 0.16% 40,947,103
2025-10-03 2025-09-30 29.160 1,374,836 +600 0.16% 40,090,218
2025-10-02 2025-09-29 28.840 1,374,236 -1,600 0.16% 39,632,966
2025-09-26 2025-09-24 28.720 1,375,836 -600 0.16% 39,514,010
2025-09-25 2025-09-23 28.140 1,376,436 -600 0.15% 38,732,909
2025-09-24 2025-09-22 28.320 1,377,036 +5,600 0.15% 38,997,660
2025-09-23 2025-09-19 28.520 1,371,436 +3,800 0.15% 39,113,355
2025-09-22 2025-09-18 28.540 1,367,636 +45,800 0.15% 39,032,331
2025-09-19 2025-09-17 29.000 1,321,836 -1,800 0.14% 38,333,244
2025-09-18 2025-09-16 28.280 1,323,636 -7,000 0.14% 37,432,426
2025-09-17 2025-09-15 28.380 1,330,636 +1,600 0.15% 37,763,450
2025-09-16 2025-09-12 28.300 1,329,036 -11,400 0.15% 37,611,719
2025-09-15 2025-09-11 27.560 1,340,436 +6,400 0.15% 36,942,416
2025-09-12 2025-09-10 27.800 1,334,036 +400 0.15% 37,086,201
2025-09-11 2025-09-09 27.700 1,333,636 +5,400 0.15% 36,941,717
2025-09-10 2025-09-08 27.440 1,328,236 +39,400 0.15% 36,446,796
2025-09-09 2025-09-05 27.180 1,288,836 -2,600 0.14% 35,030,562
2025-09-08 2025-09-04 26.660 1,291,436 +4,000 0.14% 34,429,684
2025-09-05 2025-09-03 26.900 1,287,436 +800 0.14% 34,632,028
2025-09-04 2025-09-02 27.120 1,286,636 -400 0.14% 34,893,568
2025-09-03 2025-09-01 27.280 1,287,036 -800 0.14% 35,110,342
2025-09-02 2025-08-29 26.680 1,287,836 -2,200 0.14% 34,359,464
2025-09-01 2025-08-28 26.420 1,290,036 -400 0.14% 34,082,751
2025-08-29 2025-08-27 27.120 1,290,436 +1,200 0.14% 34,996,624
2025-08-28 2025-08-26 27.160 1,289,236 -7,400 0.14% 35,015,650
2025-08-27 2025-08-25 27.440 1,296,636 +2,000 0.14% 35,579,692
2025-08-26 2025-08-22 26.780 1,294,636 -400 0.14% 34,670,352
2025-08-25 2025-08-21 26.460 1,295,036 -800 0.14% 34,266,653
2025-08-22 2025-08-20 26.520 1,295,836 -600 0.14% 34,365,571
2025-08-21 2025-08-19 26.480 1,296,436 +10,800 0.14% 34,329,625
2025-08-20 2025-08-18 26.520 1,285,636 -1,000 0.14% 34,095,067
2025-08-19 2025-08-15 26.400 1,286,636 +1,200 0.14% 33,967,190
2025-08-18 2025-08-14 26.580 1,285,436 -2,400 0.13% 34,166,889
2025-08-15 2025-08-13 26.460 1,287,836 -400 0.13% 34,076,141
2025-08-14 2025-08-12 25.880 1,288,236 +3,400 0.13% 33,339,548
2025-08-13 2025-08-11 25.720 1,284,836 +7,600 0.13% 33,045,982
2025-08-12 2025-08-08 25.760 1,277,236 +1,400 0.13% 32,901,599
2025-08-11 2025-08-07 25.900 1,275,836 +1,400 0.13% 33,044,152
2025-08-08 2025-08-06 25.880 1,274,436 -44,400 0.13% 32,982,404
2025-08-07 2025-08-05 25.760 1,318,836 +200 0.14% 33,973,215
2025-08-06 2025-08-04 25.500 1,318,636 +5,200 0.14% 33,625,218
2025-08-05 2025-08-01 25.240 1,313,436 +600 0.13% 33,151,125
2025-08-04 2025-07-31 25.580 1,312,836 +2,200 0.13% 33,582,345
2025-08-01 2025-07-30 25.960 1,310,636 +1,200 0.13% 34,024,111
2025-07-31 2025-07-29 26.220 1,309,436 +600 0.13% 34,333,412
2025-07-30 2025-07-28 26.240 1,308,836 +1,200 0.13% 34,343,857
2025-07-29 2025-07-25 26.080 1,307,636 +5,200 0.13% 34,103,147
2025-07-28 2025-07-24 26.440 1,302,436 -1,000 0.13% 34,436,408
2025-07-25 2025-07-23 26.260 1,303,436 +1,400 0.13% 34,228,229
2025-07-24 2025-07-22 25.800 1,302,036 -800 0.13% 33,592,529
2025-07-23 2025-07-21 25.600 1,302,836 +200 0.13% 33,352,602
2025-07-22 2025-07-18 25.400 1,302,636 +2,000 0.14% 33,086,954
2025-07-21 2025-07-17 25.020 1,300,636 -400 0.14% 32,541,913
2025-07-18 2025-07-16 25.060 1,301,036 +400 0.14% 32,603,962
2025-07-17 2025-07-15 25.060 1,300,636 -4,000 0.14% 32,593,938
2025-07-16 2025-07-14 24.720 1,304,636 +200 0.14% 32,250,602
2025-07-14 2025-07-10 24.480 1,304,436 -200 0.14% 31,932,593
2025-07-11 2025-07-09 24.340 1,304,636 +1,200 0.14% 31,754,840
2025-07-10 2025-07-08 24.560 1,303,436 +200 0.14% 32,012,388
2025-07-09 2025-07-07 24.280 1,303,236 -1,200 0.14% 31,642,570
2025-07-07 2025-07-03 24.360 1,304,436 +1,000 0.14% 31,776,061
2025-07-04 2025-07-02 24.440 1,303,436 +1,000 0.14% 31,855,976
2025-07-02 2025-06-27 24.540 1,302,436 +400 0.14% 31,961,779
2025-06-30 2025-06-26 24.660 1,302,036 -19,800 0.14% 32,108,208
2025-06-27 2025-06-25 24.740 1,321,836 -20,000 0.15% 32,702,223
2025-06-26 2025-06-24 24.440 1,341,836 -400 0.15% 32,794,472
2025-06-24 2025-06-20 23.800 1,342,236 +400 0.15% 31,945,217
2025-06-23 2025-06-19 23.600 1,341,836 -1,800 0.15% 31,667,330
2025-06-20 2025-06-18 24.200 1,343,636 -400 0.15% 32,515,991
2025-06-19 2025-06-17 24.320 1,344,036 -19,400 0.15% 32,686,956
2025-06-18 2025-06-16 24.380 1,363,436 +200 0.16% 33,240,570
2025-06-17 2025-06-13 24.180 1,363,236 +800 0.16% 32,963,046
2025-06-16 2025-06-12 24.360 1,362,436 -3,600 0.16% 33,188,941
2025-06-13 2025-06-11 24.640 1,366,036 +1,400 0.16% 33,659,127
2025-06-12 2025-06-10 24.400 1,364,636 -1,200 0.16% 33,297,118
2025-06-11 2025-06-09 24.420 1,365,836 -10,600 0.16% 33,353,715
2025-06-10 2025-06-06 24.020 1,376,436 -1,000 0.16% 33,061,993
2025-06-09 2025-06-05 24.140 1,377,436 -1,000 0.16% 33,251,305
2025-06-06 2025-06-04 23.920 1,378,436 -600 0.16% 32,972,189
2025-06-05 2025-06-03 23.720 1,379,036 -5,200 0.16% 32,710,734
2025-06-04 2025-06-02 23.340 1,384,236 +2,600 0.16% 32,308,068
2025-06-03 2025-05-30 23.460 1,381,636 +1,400 0.16% 32,413,181
2025-06-02 2025-05-29 23.960 1,380,236 +400 0.16% 33,070,455
2025-05-30 2025-05-28 23.640 1,379,836 +29,800 0.16% 32,619,323
2025-05-29 2025-05-27 23.660 1,350,036 +29,200 0.15% 31,941,852
2025-05-28 2025-05-26 23.700 1,320,836 +600 0.15% 31,303,813
2025-05-27 2025-05-23 24.060 1,320,236 -3,000 0.15% 31,764,878
2025-05-26 2025-05-22 24.020 1,323,236 -1,600 0.15% 31,784,129
2025-05-23 2025-05-21 24.260 1,324,836 +1,000 0.15% 32,140,521
2025-05-22 2025-05-20 24.180 1,323,836 -11,600 0.15% 32,010,354
2025-05-21 2025-05-19 23.840 1,335,436 -200 0.15% 31,836,794
2025-05-20 2025-05-16 23.940 1,335,636 +2,000 0.15% 31,975,126
2025-05-19 2025-05-15 24.040 1,333,636 +1,000 0.15% 32,060,609
2025-05-16 2025-05-14 24.240 1,332,636 -2,800 0.15% 32,303,097
2025-05-15 2025-05-13 23.660 1,335,436 +6,400 0.15% 31,596,416
2025-05-14 2025-05-12 24.160 1,329,036 -1,000 0.15% 32,109,510
2025-05-13 2025-05-09 23.240 1,330,036 +4,200 0.15% 30,910,037
2025-05-12 2025-05-08 23.260 1,325,836 -4,600 0.15% 30,838,945
2025-05-09 2025-05-07 23.120 1,330,436 +1,200 0.15% 30,759,680
2025-05-08 2025-05-06 23.200 1,329,236 -4,800 0.15% 30,838,275
2025-05-07 2025-05-02 23.100 1,334,036 -200 0.15% 30,816,232
2025-05-06 2025-04-30 22.600 1,334,236 +2,000 0.15% 30,153,734
2025-05-02 2025-04-29 22.500 1,332,236 +200 0.15% 29,975,310
2025-04-30 2025-04-28 22.500 1,332,036 -3,400 0.15% 29,970,810
2025-04-29 2025-04-25 22.440 1,335,436 +8,400 0.15% 29,967,184
2025-04-28 2025-04-24 22.320 1,327,036 +1,400 0.15% 29,619,444
2025-04-25 2025-04-23 22.540 1,325,636 -800 0.15% 29,879,835
2025-04-24 2025-04-22 21.920 1,326,436 +400 0.15% 29,075,477
2025-04-23 2025-04-17 21.840 1,326,036 +1,000 0.15% 28,960,626
2025-04-22 2025-04-16 21.400 1,325,036 -5,400 0.15% 28,355,770
2025-04-17 2025-04-15 22.040 1,330,436 -1,600 0.15% 29,322,809
2025-04-16 2025-04-14 21.960 1,332,036 +10,800 0.15% 29,251,511
2025-04-15 2025-04-11 21.520 1,321,236 +12,400 0.15% 28,432,999
2025-04-14 2025-04-10 21.320 1,308,836 +600 0.15% 27,904,384
2025-04-11 2025-04-09 21.040 1,308,236 -6,800 0.14% 27,525,285
2025-04-10 2025-04-08 20.700 1,315,036 +800 0.14% 27,221,245
2025-04-09 2025-04-07 20.000 1,314,236 +7,200 0.14% 26,284,720
2025-04-08 2025-04-03 23.420 1,307,036 -8,000 0.14% 30,610,783
2025-04-07 2025-04-02 23.860 1,315,036 +600 0.14% 31,376,759
2025-04-03 2025-04-01 23.780 1,314,436 -400 0.14% 31,257,288
2025-04-02 2025-03-31 23.800 1,314,836 -4,800 0.14% 31,293,097
2025-04-01 2025-03-28 24.060 1,319,636 -400 0.14% 31,750,442
2025-03-31 2025-03-27 24.200 1,320,036 +1,000 0.14% 31,944,871
2025-03-28 2025-03-26 24.080 1,319,036 +1,200 0.14% 31,762,387
2025-03-27 2025-03-25 24.040 1,317,836 -6,200 0.14% 31,680,777
2025-03-26 2025-03-24 24.580 1,324,036 +3,200 0.14% 32,544,805
2025-03-25 2025-03-21 24.280 1,320,836 +3,200 0.14% 32,069,898
2025-03-24 2025-03-20 24.900 1,317,636 +1,400 0.14% 32,809,136
2025-03-21 2025-03-19 25.540 1,316,236 +1,200 0.14% 33,616,667
2025-03-20 2025-03-18 25.660 1,315,036 +19,200 0.14% 33,743,824
2025-03-19 2025-03-17 25.100 1,295,836 +5,200 0.14% 32,525,484
2025-03-18 2025-03-14 24.760 1,290,636 +2,200 0.14% 31,956,147
2025-03-14 2025-03-12 24.140 1,288,436 +1,000 0.14% 31,102,845
2025-03-13 2025-03-11 24.400 1,287,436 -2,400 0.14% 31,413,438
2025-03-12 2025-03-10 24.220 1,289,836 -1,800 0.14% 31,239,828
2025-03-11 2025-03-07 24.760 1,291,636 -11,600 0.14% 31,980,907
2025-03-10 2025-03-06 24.860 1,303,236 -2,000 0.14% 32,398,447
2025-03-07 2025-03-05 23.900 1,305,236 -200 0.14% 31,195,140
2025-03-06 2025-03-04 23.300 1,305,436 +1,200 0.14% 30,416,659
2025-03-05 2025-03-03 23.300 1,304,236 -4,600 0.14% 30,388,699
2025-03-04 2025-02-28 23.240 1,308,836 -9,000 0.14% 30,417,349
2025-03-03 2025-02-27 24.080 1,317,836 -14,800 0.14% 31,733,491
2025-02-28 2025-02-26 24.260 1,332,636 -600 0.14% 32,329,749
2025-02-27 2025-02-25 23.480 1,333,236 -19,600 0.14% 31,304,381
2025-02-26 2025-02-24 24.040 1,352,836 -2,200 0.14% 32,522,177
2025-02-25 2025-02-21 24.220 1,355,036 +3,600 0.14% 32,818,972
2025-02-24 2025-02-20 23.120 1,351,436 -1,575 0.14% 31,245,200
2025-02-21 2025-02-19 23.700 1,353,011 -800 0.15% 32,066,361
2025-02-20 2025-02-18 23.800 1,353,811 +17,400 0.15% 32,220,702
2025-02-19 2025-02-17 23.360 1,336,411 +6,000 0.15% 31,218,561
2025-02-18 2025-02-14 23.360 1,330,411 -1,663 0.14% 31,078,401
2025-02-17 2025-02-13 22.320 1,332,074 -1,600 0.15% 29,731,892
2025-02-14 2025-02-12 22.480 1,333,674 -800 0.15% 29,980,992
2025-02-13 2025-02-11 21.920 1,334,474 +3,200 0.15% 29,251,670
2025-02-12 2025-02-10 22.180 1,331,274 -29,000 0.15% 29,527,657
2025-02-11 2025-02-07 21.820 1,360,274 -24,200 0.16% 29,681,179
2025-02-10 2025-02-06 21.460 1,384,474 +800 0.16% 29,710,812
2025-02-07 2025-02-05 21.240 1,383,674 -200 0.16% 29,389,236
2025-02-06 2025-02-04 21.340 1,383,874 -2,200 0.16% 29,531,871
2025-02-05 2025-02-03 20.700 1,386,074 -200 0.16% 28,691,732
2025-02-04 2025-01-28 20.880 1,386,274 +8,600 0.16% 28,945,401
2025-02-03 2025-01-24 20.560 1,377,674 +26,000 0.16% 28,324,977
2025-01-27 2025-01-23 20.140 1,351,674 +19,200 0.15% 27,222,714
2025-01-24 2025-01-22 20.300 1,332,474 -1,800 0.15% 27,049,222
2025-01-23 2025-01-21 20.600 1,334,274 -3,600 0.15% 27,486,044
2025-01-22 2025-01-20 20.400 1,337,874 -1,000 0.15% 27,292,630
2025-01-21 2025-01-17 19.950 1,338,874 +50,000 0.15% 26,710,536
2025-01-20 2025-01-16 19.900 1,288,874 +60,400 0.15% 25,648,593
2025-01-17 2025-01-15 19.720 1,228,474 +32,200 0.14% 24,225,507
2025-01-16 2025-01-14 19.720 1,196,274 +1,400 0.14% 23,590,523
2025-01-15 2025-01-13 19.250 1,194,874 -200 0.14% 23,001,324
2025-01-14 2025-01-10 19.390 1,195,074 +200 0.14% 23,172,485
2025-01-13 2025-01-09 19.650 1,194,874 +200 0.14% 23,479,274
2025-01-10 2025-01-08 19.590 1,194,674 +1,600 0.14% 23,403,664
2025-01-09 2025-01-07 19.770 1,193,074 +1,000 0.14% 23,587,073
2025-01-08 2025-01-06 20.120 1,192,074 +3,800 0.14% 23,984,529
2025-01-07 2025-01-03 20.180 1,188,274 +2,400 0.14% 23,979,369
2025-01-06 2025-01-02 20.140 1,185,874 +3,600 0.14% 23,883,502
2025-01-03 2024-12-31 20.640 1,182,274 -1,600 0.14% 24,402,135
2025-01-02 2024-12-27 20.740 1,183,874 +200 0.14% 24,553,547
2024-12-30 2024-12-24 20.780 1,183,674 -3,000 0.14% 24,596,746
2024-12-27 2024-12-20 20.520 1,186,674 +1,800 0.14% 24,350,550
2024-12-23 2024-12-19 20.540 1,184,874 +2,000 0.14% 24,337,312
2024-12-20 2024-12-18 20.620 1,182,874 +1,000 0.14% 24,390,862
2024-12-19 2024-12-17 20.400 1,181,874 -1,600 0.13% 24,110,230
2024-12-18 2024-12-16 20.500 1,183,474 +1,200 0.13% 24,261,217
2024-12-16 2024-12-12 21.160 1,182,274 +400 0.13% 25,016,918
2024-12-13 2024-12-11 20.920 1,181,874 +2,800 0.13% 24,724,804
2024-12-12 2024-12-10 20.980 1,179,074 +2,200 0.13% 24,736,973
2024-12-11 2024-12-09 21.400 1,176,874 +3,000 0.13% 25,185,104
2024-12-10 2024-12-06 20.580 1,173,874 +400 0.13% 24,158,327
2024-12-09 2024-12-05 20.260 1,173,474 +10,000 0.13% 23,774,583
2024-12-06 2024-12-04 20.360 1,163,474 +200 0.13% 23,688,331
2024-12-05 2024-12-03 20.380 1,163,274 +400 0.13% 23,707,524
2024-12-03 2024-11-29 20.120 1,162,874 -200 0.14% 23,397,025
2024-12-02 2024-11-28 19.940 1,163,074 +1,400 0.14% 23,191,696
2024-11-29 2024-11-27 20.300 1,161,674 +2,000 0.14% 23,581,982
2024-11-28 2024-11-26 19.840 1,159,674 +1,400 0.14% 23,007,932
2024-11-27 2024-11-25 19.850 1,158,274 -11,800 0.14% 22,991,739
2024-11-26 2024-11-22 20.020 1,170,074 -800 0.14% 23,424,881
2024-11-25 2024-11-21 20.580 1,170,874 +400 0.14% 24,096,587
2024-11-20 2024-11-18 20.420 1,170,474 +200 0.14% 23,901,079
2024-11-19 2024-11-15 20.280 1,170,274 +2,600 0.14% 23,733,157
2024-11-18 2024-11-14 20.400 1,167,674 +200 0.14% 23,820,550
2024-11-15 2024-11-13 20.760 1,167,474 +3,400 0.14% 24,236,760
2024-11-14 2024-11-12 21.406 1,164,074 +4,000 0.13% 24,917,678
2024-11-13 2024-11-11 22.036 1,160,074 +28,567 0.13% 25,563,104
2024-11-12 2024-11-08 22.402 1,131,507 +12,200 0.13% 25,347,635
2024-11-11 2024-11-07 22.544 1,119,307 +2,558 0.13% 25,233,609
2024-11-08 2024-11-06 22.036 1,116,749 -9,839 0.12% 24,608,405
2024-11-07 2024-11-05 22.666 1,126,588 -196 0.12% 25,535,161
2024-11-06 2024-11-04 22.056 1,126,784 -197 0.12% 24,852,439
2024-11-05 2024-11-01 21.995 1,126,981 +590 0.12% 24,788,056
2024-11-04 2024-10-31 21.812 1,126,391 -3,935 0.12% 24,569,001
2024-11-01 2024-10-30 21.751 1,130,326 +7,084 0.12% 24,585,900
2024-10-31 2024-10-29 22.503 1,123,242 -2,362 0.12% 25,276,653
2024-10-30 2024-10-28 22.198 1,125,604 -787 0.12% 24,986,583
2024-10-29 2024-10-25 22.097 1,126,391 +6,100 0.13% 24,889,566
2024-10-28 2024-10-24 21.954 1,120,291 +3,542 0.12% 24,595,362
2024-10-25 2024-10-23 22.361 1,116,749 +2,165 0.12% 24,971,629
2024-10-24 2024-10-22 22.076 1,114,584 -1,968 0.12% 24,606,013
2024-10-23 2024-10-21 21.954 1,116,552 +9,642 0.12% 24,513,274
2024-10-22 2024-10-18 22.666 1,106,910 +1,967 0.12% 25,089,141
2024-10-21 2024-10-17 21.467 1,104,943 +197 0.12% 23,719,329
2024-10-18 2024-10-16 21.853 1,104,746 +590 0.12% 24,141,793
2024-10-17 2024-10-15 21.792 1,104,156 -3,541 0.12% 24,061,563
2024-10-16 2024-10-14 22.869 1,107,697 -591 0.11% 25,332,154
2024-10-15 2024-10-10 23.113 1,108,288 +1,968 0.11% 25,616,023
2024-10-14 2024-10-09 22.361 1,106,320 +40,732 0.11% 24,738,426
2024-10-10 2024-10-08 22.869 1,065,588 +71,231 0.11% 24,369,154
2024-10-09 2024-10-07 25.776 994,357 +25,580 0.10% 25,630,684
2024-10-08 2024-10-04 25.166 968,777 +14,167 0.10% 24,380,526
2024-10-07 2024-10-03 24.841 954,610 +10,036 0.10% 23,713,508
2024-10-04 2024-10-02 24.841 944,574 +59,818 0.10% 23,464,203
2024-10-03 2024-09-30 22.869 884,756 +23,613 0.10% 20,233,669
2024-10-02 2024-09-27 22.137 861,143 -5,313 0.10% 19,063,462
2024-09-30 2024-09-26 21.324 866,456 +5,313 0.10% 18,476,539
2024-09-27 2024-09-25 20.166 861,143 +4,525 0.10% 17,365,431
2024-09-26 2024-09-24 20.125 856,618 -13,183 0.10% 17,239,355
2024-09-25 2024-09-23 18.966 869,801 -591 0.11% 16,496,817
2024-09-24 2024-09-20 18.946 870,392 +6,297 0.11% 16,490,333
2024-09-19 2024-09-16 18.204 864,095 -393 0.11% 15,729,890
2024-09-13 2024-09-11 17.929 864,488 +983 0.11% 15,499,803
2024-09-12 2024-09-10 17.990 863,505 +984 0.11% 15,534,838
2024-09-11 2024-09-09 17.970 862,521 +591 0.11% 15,499,602
2024-09-10 2024-09-05 18.224 861,930 +7,280 0.11% 15,708,000
2024-09-09 2024-09-04 18.265 854,650 +590 0.11% 15,610,075
2024-09-05 2024-09-03 18.397 854,060 +197 0.11% 15,712,148
2024-09-04 2024-09-02 18.377 853,863 +1,574 0.11% 15,691,167
2024-09-03 2024-08-30 18.702 852,289 -983 0.11% 15,939,450
2024-09-02 2024-08-29 18.377 853,272 +2,754 0.11% 15,680,306
2024-08-30 2024-08-28 18.336 850,518 +7,871 0.11% 15,595,118
2024-08-28 2024-08-26 18.865 842,647 -19,087 0.11% 15,896,162
2024-08-27 2024-08-23 18.763 861,734 +394 0.11% 16,168,642
2024-08-23 2024-08-21 18.621 861,340 -787 0.12% 16,038,683
2024-08-22 2024-08-20 18.773 862,127 -2,952 0.12% 16,184,778
2024-08-20 2024-08-16 18.722 865,079 +197 0.12% 16,196,233
2024-08-16 2024-08-14 18.397 864,882 -393 0.12% 15,911,241
2024-08-14 2024-08-12 18.499 865,275 +196 0.13% 16,006,418
2024-08-13 2024-08-09 18.417 865,079 -196 0.13% 15,932,451
2024-08-12 2024-08-08 18.234 865,275 -4,920 0.13% 15,777,755
2024-08-09 2024-08-07 18.184 870,195 +1,378 0.13% 15,823,245
2024-08-08 2024-08-06 17.909 868,817 +393 0.13% 15,559,758
2024-08-07 2024-08-05 17.858 868,424 -984 0.13% 15,508,586
2024-08-06 2024-08-02 18.092 869,408 +3,542 0.13% 15,729,403
2024-08-05 2024-08-01 18.448 865,866 +197 0.13% 15,973,347
2024-08-02 2024-07-31 18.621 865,669 -394 0.13% 16,119,292
2024-08-01 2024-07-30 18.062 866,063 +591 0.13% 15,642,477
2024-07-30 2024-07-26 18.194 865,472 +2,951 0.13% 15,746,160
2024-07-29 2024-07-25 18.194 862,521 -196 0.13% 15,692,471
2024-07-26 2024-07-24 18.519 862,717 -2,755 0.13% 15,976,636
2024-07-25 2024-07-23 18.661 865,472 -2,361 0.13% 16,150,810
2024-07-24 2024-07-22 18.987 867,833 +196 0.13% 16,477,133
2024-07-22 2024-07-18 18.915 867,637 +591 0.13% 16,411,680
2024-07-18 2024-07-16 19.058 867,046 -394 0.13% 16,523,880
2024-07-17 2024-07-15 19.342 867,440 +2,361 0.13% 16,778,257
2024-07-16 2024-07-12 19.576 865,079 +197 0.13% 16,934,823
2024-07-12 2024-07-10 18.793 864,882 -4,132 0.13% 16,254,080
2024-07-11 2024-07-09 18.875 869,014 +590 0.13% 16,402,396
2024-07-10 2024-07-08 18.824 868,424 +394 0.13% 16,347,126
2024-07-09 2024-07-05 19.017 868,030 -2,952 0.13% 16,507,342
2024-07-08 2024-07-04 19.180 870,982 -590 0.13% 16,705,124
2024-07-05 2024-07-03 19.027 871,572 +590 0.13% 16,583,559
2024-07-04 2024-07-02 18.763 870,982 +1,181 0.13% 16,342,161
2024-07-03 2024-06-28 18.753 869,801 +787 0.13% 16,311,162
2024-06-28 2024-06-26 19.241 869,014 +393 0.13% 16,720,375
2024-06-27 2024-06-25 19.169 868,621 +19,481 0.13% 16,651,012
2024-06-26 2024-06-24 19.139 849,140 +2,951 0.14% 16,251,679
2024-06-25 2024-06-21 19.149 846,189 +197 0.14% 16,203,801
2024-06-24 2024-06-20 19.413 845,992 +3,345 0.14% 16,423,595
2024-06-21 2024-06-19 19.556 842,647 -393 0.14% 16,478,564
2024-06-20 2024-06-18 19.159 843,040 +196 0.14% 16,152,069
2024-06-19 2024-06-17 19.190 842,844 +591 0.14% 16,174,014
2024-06-17 2024-06-13 19.342 842,253 -197 0.14% 16,291,084
2024-06-14 2024-06-12 19.098 842,450 -590 0.14% 16,089,388
2024-06-13 2024-06-11 19.200 843,040 +2,361 0.14% 16,186,344
2024-06-12 2024-06-07 19.485 840,679 +787 0.14% 16,380,265
2024-06-07 2024-06-05 19.576 839,892 +1,574 0.14% 16,441,761
2024-06-06 2024-06-04 20.247 838,318 -590 0.14% 16,973,318
2024-06-04 2024-05-31 19.210 838,908 +393 0.14% 16,115,536
2024-06-03 2024-05-30 19.383 838,515 +591 0.14% 16,252,873
2024-05-31 2024-05-29 19.586 837,924 -1,574 0.14% 16,411,753
2024-05-30 2024-05-28 19.942 839,498 +393 0.14% 16,741,227
2024-05-29 2024-05-27 19.942 839,105 +590 0.14% 16,733,390
2024-05-28 2024-05-24 19.678 838,515 -1,967 0.14% 16,500,033
2024-05-27 2024-05-23 19.952 840,482 +984 0.14% 16,769,393
2024-05-24 2024-05-22 20.389 839,498 +393 0.14% 17,116,667
2024-05-23 2024-05-21 20.409 839,105 +1,574 0.14% 17,125,712
2024-05-22 2024-05-20 20.816 837,531 +2,952 0.14% 17,434,097
2024-05-21 2024-05-17 20.816 834,579 +79,102 0.14% 17,372,648
2024-05-20 2024-05-16 20.409 755,477 +197 0.13% 15,418,906
2024-05-17 2024-05-14 20.206 755,280 +1,377 0.14% 15,261,351
2024-05-16 2024-05-13 20.125 753,903 +2,361 0.14% 15,172,225
2024-05-14 2024-05-10 19.922 751,542 +1,378 0.14% 14,971,935
2024-05-13 2024-05-09 19.647 750,164 +19,874 0.14% 14,738,615
2024-05-09 2024-05-07 19.546 730,290 +590 0.14% 14,273,920
2024-05-08 2024-05-06 19.668 729,700 +1,180 0.14% 14,351,389
2024-05-07 2024-05-03 19.546 728,520 +197 0.14% 14,239,324
2024-05-06 2024-05-02 19.180 728,323 -1,771 0.14% 13,968,975
2024-05-03 2024-04-30 18.793 730,094 +5,903 0.14% 13,720,954
2024-05-02 2024-04-29 18.865 724,191 -5,509 0.14% 13,661,542
2024-04-30 2024-04-26 18.824 729,700 -7,871 0.14% 13,735,800
2024-04-29 2024-04-25 18.346 737,571 -590 0.14% 13,531,616
2024-04-24 2024-04-22 17.594 738,161 +393 0.14% 12,987,237
2024-04-23 2024-04-19 17.370 737,768 -6,100 0.14% 12,815,351
2024-04-22 2024-04-18 17.503 743,868 +18,497 0.14% 13,019,600
2024-04-19 2024-04-17 17.381 725,371 -591 0.14% 12,607,382
2024-04-18 2024-04-16 17.279 725,962 +2,559 0.14% 12,543,867
2024-04-15 2024-04-11 18.041 723,403 -591 0.14% 13,051,105
2024-04-12 2024-04-10 18.123 723,994 -787 0.14% 13,120,637
2024-04-11 2024-04-09 17.797 724,781 +2,558 0.14% 12,899,164
2024-04-09 2024-04-05 17.645 722,223 +984 0.14% 12,743,527
2024-04-08 2024-04-03 17.757 721,239 -197 0.14% 12,806,803
2024-04-05 2024-04-02 17.899 721,436 +2,558 0.14% 12,912,959
2024-03-28 2024-03-26 17.675 718,878 +1,378 0.14% 12,706,425
2024-03-27 2024-03-25 17.543 717,500 -1,575 0.14% 12,587,263
2024-03-25 2024-03-21 17.980 719,075 +197 0.14% 12,929,170
2024-03-22 2024-03-20 17.736 718,878 +591 0.14% 12,750,266
2024-03-21 2024-03-19 17.675 718,287 +983 0.14% 12,695,979
2024-03-19 2024-03-15 17.716 717,304 +1,771 0.14% 12,707,767
2024-03-18 2024-03-14 17.940 715,533 +591 0.14% 12,836,393
2024-03-15 2024-03-13 17.960 714,942 -1,181 0.14% 12,840,324
2024-03-14 2024-03-12 18.011 716,123 -984 0.15% 12,897,928
2024-03-13 2024-03-11 17.472 717,107 -197 0.15% 12,529,347
2024-03-12 2024-03-08 17.248 717,304 +7,871 0.15% 12,372,393
2024-03-11 2024-03-07 17.066 709,433 +6,690 0.15% 12,106,837
2024-03-08 2024-03-06 17.309 702,743 +394 0.15% 12,164,095
2024-03-07 2024-03-05 17.066 702,349 +1,377 0.15% 11,985,945
2024-03-06 2024-03-04 17.442 700,972 +1,181 0.15% 12,226,061
2024-03-05 2024-03-01 17.523 699,791 +1,771 0.15% 12,262,365
2024-03-04 2024-02-29 17.421 698,020 -7,084 0.16% 12,160,384
2024-03-01 2024-02-28 17.370 705,104 +984 0.16% 12,247,963
2024-02-29 2024-02-27 17.665 704,120 +590 0.16% 12,438,416
2024-02-28 2024-02-26 17.533 703,530 +591 0.16% 12,335,034
2024-02-27 2024-02-23 17.726 702,939 -984 0.17% 12,460,422
2024-02-26 2024-02-22 17.675 703,923 -197 0.17% 12,442,090
2024-02-23 2024-02-21 17.431 704,120 -787 0.18% 12,273,811
2024-02-22 2024-02-20 17.076 704,907 -2,952 0.18% 12,036,763
2024-02-21 2024-02-19 16.974 707,859 +788 0.18% 12,015,223
2024-02-20 2024-02-16 17.299 707,071 -3,739 0.20% 12,231,823
2024-02-19 2024-02-15 16.801 710,810 +787 0.20% 11,942,493
2024-02-16 2024-02-14 16.750 710,023 -5,116 0.20% 11,893,187
2024-02-15 2024-02-09 16.496 715,139 -590 0.21% 11,797,164
2024-02-14 2024-02-07 16.791 715,729 -2,362 0.21% 12,017,864
2024-02-08 2024-02-06 16.832 718,091 +591 0.21% 12,086,719
2024-02-07 2024-02-05 16.059 717,500 +590 0.21% 11,522,524
2024-02-06 2024-02-02 16.080 716,910 +3,935 0.21% 11,527,622
2024-02-05 2024-02-01 16.130 712,975 +1,181 0.21% 11,500,583
2024-02-02 2024-01-31 16.039 711,794 +3,345 0.21% 11,416,420
2024-01-30 2024-01-26 16.730 708,449 +394 0.23% 11,852,420
2024-01-29 2024-01-25 17.086 708,055 +7,674 0.23% 12,097,714
2024-01-26 2024-01-24 16.801 700,381 +393 0.23% 11,767,273
2024-01-24 2024-01-22 15.734 699,988 +2,952 0.23% 11,013,622
2024-01-23 2024-01-19 16.151 697,036 +984 0.23% 11,257,649
2024-01-22 2024-01-18 16.395 696,052 +196 0.22% 11,411,551
2024-01-19 2024-01-17 16.191 695,856 +3,346 0.22% 11,266,883
2024-01-18 2024-01-16 16.791 692,510 +196 0.22% 11,627,992
2024-01-17 2024-01-15 17.076 692,314 +3,542 0.22% 11,821,729
2024-01-15 2024-01-11 17.208 688,772 -787 0.22% 11,852,257
2024-01-12 2024-01-10 16.964 689,559 +1,378 0.22% 11,697,590
2024-01-10 2024-01-08 17.055 688,181 +1,967 0.22% 11,737,166
2024-01-09 2024-01-05 17.452 686,214 +5,903 0.22% 11,975,633
2024-01-08 2024-01-04 17.645 680,311 -1,967 0.22% 12,003,996
2024-01-04 2024-01-02 17.716 682,278 -984 0.22% 12,087,246
2024-01-03 2023-12-29 17.889 683,262 -7,281 0.22% 12,222,739
2024-01-02 2023-12-28 17.889 690,543 +591 0.22% 12,352,988
2023-12-29 2023-12-27 17.431 689,952 +1,574 0.22% 12,026,842
2023-12-28 2023-12-22 17.076 688,378 +1,967 0.22% 11,754,519
2023-12-27 2023-12-21 17.696 686,411 +197 0.21% 12,146,513
2023-12-20 2023-12-18 17.645 686,214 +591 0.21% 12,108,153
2023-12-13 2023-12-11 17.381 685,623 +1,377 0.20% 11,916,538
2023-12-12 2023-12-08 17.523 684,246 +5,510 0.20% 11,989,971
2023-12-08 2023-12-06 17.686 678,736 +196 0.19% 12,003,800
2023-12-07 2023-12-05 17.503 678,540 +1,378 0.19% 11,876,192
2023-12-06 2023-12-04 17.899 677,162 +3,738 0.19% 12,120,500
2023-12-05 2023-12-01 18.143 673,424 +394 0.19% 12,217,868
2023-12-04 2023-11-30 18.336 673,030 +197 0.19% 12,340,694
2023-12-01 2023-11-29 18.184 672,833 +1,574 0.19% 12,234,500
2023-11-29 2023-11-27 18.549 671,259 +7,084 0.20% 12,451,498
2023-11-28 2023-11-24 18.560 664,175 +14,954 0.19% 12,326,844
2023-11-27 2023-11-23 18.936 649,221 -2,951 0.19% 12,293,457
2023-11-24 2023-11-22 18.671 652,172 -2,952 0.19% 12,176,989
2023-11-23 2023-11-21 18.692 655,124 -197 0.19% 12,245,425
2023-11-22 2023-11-20 18.671 655,321 +3,739 0.19% 12,235,786
2023-11-20 2023-11-16 18.682 651,582 -3,542 0.19% 12,172,596
2023-11-16 2023-11-14 18.295 655,124 +984 0.19% 11,985,734
2023-11-15 2023-11-13 18.397 654,140 +7,084 0.19% 12,034,219
2023-11-14 2023-11-10 18.769 647,056 +2,361 0.19% 12,144,680
2023-11-13 2023-11-09 19.183 644,695 +12,894 0.19% 12,367,335
2023-11-10 2023-11-08 19.276 631,801 +2,898 0.19% 12,178,853
2023-11-09 2023-11-07 19.349 628,903 -3,864 0.19% 12,168,566
2023-11-07 2023-11-03 19.142 632,767 -966 0.19% 12,112,315
2023-11-06 2023-11-02 18.707 633,733 +23 0.19% 11,855,255
2023-11-03 2023-11-01 18.583 633,710 +966 0.19% 11,776,099
2023-11-01 2023-10-30 18.997 632,744 -2,511 0.19% 12,020,168
2023-10-31 2023-10-27 18.966 635,255 -2,705 0.19% 12,048,139
2023-10-30 2023-10-26 18.531 637,960 -580 0.19% 11,822,053
2023-10-26 2023-10-24 18.283 638,540 +3,864 0.20% 11,674,149
2023-10-25 2023-10-20 18.407 634,676 +1,159 0.20% 11,682,351
2023-10-24 2023-10-19 18.614 633,517 +5,603 0.20% 11,792,188
2023-10-18 2023-10-16 19.100 627,914 +3,284 0.20% 11,993,418
2023-10-17 2023-10-13 19.266 624,630 +1,352 0.20% 12,034,156
2023-10-16 2023-10-12 19.918 623,278 -2,898 0.20% 12,414,616
2023-10-13 2023-10-11 19.525 626,176 -2,125 0.20% 12,226,004
2023-10-12 2023-10-10 19.266 628,301 -1,352 0.20% 12,104,881
2023-10-11 2023-10-09 19.142 629,653 -193 0.20% 12,052,707
2023-10-10 2023-10-06 19.069 629,846 -18,740 0.20% 12,010,758
2023-10-09 2023-10-05 18.769 648,586 -192,030 0.21% 12,173,397
2023-10-06 2023-10-04 18.728 840,616 +1,159 0.27% 15,742,824
2023-10-05 2023-10-03 18.924 839,457 -3,284 0.27% 15,886,238
2023-10-04 2023-09-29 19.587 842,741 -2,511 0.27% 16,506,754
2023-10-03 2023-09-28 19.069 845,252 +386 0.27% 16,118,412
2023-09-28 2023-09-26 19.121 844,866 +4,057 0.27% 16,154,784
2023-09-26 2023-09-22 19.722 840,809 +3,670 0.27% 16,582,070
2023-09-25 2023-09-21 19.163 837,139 +580 0.27% 16,041,701
2023-09-22 2023-09-20 19.525 836,559 +193 0.27% 16,333,704
2023-09-21 2023-09-19 19.701 836,366 +193 0.27% 16,477,130
2023-09-20 2023-09-18 19.701 836,173 +1,160 0.27% 16,473,328
2023-09-19 2023-09-15 19.939 835,013 +966 0.27% 16,649,298
2023-09-15 2023-09-13 19.773 834,047 +579 0.27% 16,491,885
2023-09-13 2023-09-11 20.042 833,468 -579 0.27% 16,704,778
2023-09-12 2023-09-07 19.980 834,047 +386 0.27% 16,664,575
2023-09-11 2023-09-06 20.281 833,661 -773 0.27% 16,907,147
2023-09-07 2023-09-05 20.312 834,434 -3,477 0.27% 16,948,740
2023-09-06 2023-09-04 20.705 837,911 -580 0.27% 17,348,994
2023-09-05 2023-08-31 20.053 838,491 +193 0.27% 16,814,132
2023-09-04 2023-08-30 20.136 838,298 +194 0.27% 16,879,689
2023-08-31 2023-08-29 20.084 838,104 -580 0.27% 16,832,401
2023-08-29 2023-08-25 19.463 838,684 -1,932 0.30% 16,323,099
2023-08-25 2023-08-23 19.442 840,616 +193 0.30% 16,343,296
2023-08-24 2023-08-22 19.483 840,423 +3,478 0.30% 16,374,346
2023-08-23 2023-08-21 19.204 836,945 -2,512 0.30% 16,072,641
2023-08-22 2023-08-18 19.628 839,457 +7,148 0.30% 16,477,192
2023-08-21 2023-08-17 20.074 832,309 +1,546 0.30% 16,707,398
2023-08-18 2023-08-16 19.960 830,763 +579 0.30% 16,581,759
2023-08-17 2023-08-15 20.167 830,184 +3,671 0.30% 16,742,092
2023-08-16 2023-08-14 20.281 826,513 -4,637 0.30% 16,762,182
2023-08-15 2023-08-11 20.726 831,150 +2,125 0.30% 17,226,216
2023-08-10 2023-08-08 20.933 829,025 +5,217 0.30% 17,353,824
2023-08-09 2023-08-07 21.368 823,808 +386 0.30% 17,602,815
2023-08-08 2023-08-04 21.554 823,422 -386 0.30% 17,748,008
2023-08-07 2023-08-03 21.243 823,808 +772 0.30% 17,500,473
2023-08-04 2023-08-02 21.264 823,036 -6,182 0.30% 17,501,114
2023-08-03 2023-08-01 21.802 829,218 -193 0.30% 18,078,963
2023-08-02 2023-07-31 21.947 829,411 +4,057 0.31% 18,203,381
2023-08-01 2023-07-28 21.678 825,354 -6,955 0.30% 17,892,184
2023-07-31 2023-07-27 21.264 832,309 -193 0.31% 17,698,296
2023-07-28 2023-07-26 20.933 832,502 -386 0.31% 17,426,608
2023-07-27 2023-07-25 20.891 832,888 +4,829 0.31% 17,400,198
2023-07-26 2023-07-24 19.991 828,059 +1,739 0.31% 16,553,505
2023-07-25 2023-07-21 20.363 826,320 -1,352 0.30% 16,826,703
2023-07-24 2023-07-20 20.239 827,672 -966 0.31% 16,751,413
2023-07-21 2023-07-19 20.312 828,638 +966 0.31% 16,831,013
2023-07-20 2023-07-18 20.446 827,672 -966 0.31% 16,922,783
2023-07-19 2023-07-14 20.912 828,638 +5,023 0.33% 17,328,566
2023-07-13 2023-07-11 20.105 823,615 +966 0.33% 16,558,458
2023-07-11 2023-07-07 19.659 822,649 +193 0.33% 16,172,828
2023-07-10 2023-07-06 19.835 822,456 +7,148 0.33% 16,313,780
2023-07-07 2023-07-05 20.177 815,308 -193 0.33% 16,450,532
2023-07-06 2023-07-04 20.539 815,501 +2,898 0.33% 16,749,914
2023-07-05 2023-07-03 20.415 812,603 +966 0.33% 16,589,441
2023-07-04 2023-06-30 19.970 811,637 +193 0.33% 16,208,413
2023-07-03 2023-06-29 19.898 811,444 +772 0.33% 16,145,755
2023-06-30 2023-06-28 20.187 810,672 +580 0.33% 16,365,384
2023-06-28 2023-06-26 19.846 810,092 +966 0.33% 16,076,921
2023-06-27 2023-06-23 19.929 809,126 -9,660 0.33% 16,124,762
2023-06-23 2023-06-20 20.788 818,786 +387 0.33% 17,020,822
2023-06-21 2023-06-19 21.119 818,399 -3,284 0.33% 17,283,897
2023-06-20 2023-06-16 21.368 821,683 +4,057 0.33% 17,557,408
2023-06-19 2023-06-15 21.078 817,626 -3,091 0.33% 17,233,714
2023-06-16 2023-06-14 20.529 820,717 +386 0.33% 16,848,551
2023-06-15 2023-06-13 20.746 820,331 -193 0.33% 17,018,969
2023-06-14 2023-06-12 20.394 820,524 -193 0.33% 16,734,161
2023-06-09 2023-06-07 20.167 820,717 -966 0.33% 16,551,174
2023-06-06 2023-06-02 19.991 821,683 +772 0.34% 16,426,044
2023-06-05 2023-06-01 19.080 820,911 -1,159 0.34% 15,662,743
2023-06-02 2023-05-31 19.100 822,070 +4,057 0.34% 15,701,878
2023-06-01 2023-05-30 19.504 818,013 +387 0.34% 15,954,659
2023-05-31 2023-05-29 19.401 817,626 +1,738 0.34% 15,862,466
2023-05-30 2023-05-25 19.587 815,888 +966 0.34% 15,980,785
2023-05-29 2023-05-24 19.970 814,922 +3,671 0.34% 16,274,014
2023-05-25 2023-05-23 20.353 811,251 +386 0.34% 16,511,449
2023-05-24 2023-05-22 20.622 810,865 +193 0.34% 16,721,849
2023-05-23 2023-05-19 20.291 810,672 -12,170 0.34% 16,449,309
2023-05-17 2023-05-15 20.891 822,842 +1,352 0.29% 17,190,323
2023-05-16 2023-05-12 20.550 821,490 +1,159 0.29% 16,881,429
2023-05-15 2023-05-11 20.726 820,331 +193 0.29% 17,001,984
2023-05-12 2023-05-10 20.695 820,138 +1,546 0.29% 16,972,513
2023-05-11 2023-05-09 20.809 818,592 +1,159 0.28% 17,033,738
2023-05-10 2023-05-08 21.306 817,433 +1,545 0.28% 17,415,821
2023-05-09 2023-05-05 21.078 815,888 -1,738 0.28% 17,197,081
2023-05-05 2023-05-03 20.622 817,626 +5,023 0.28% 16,861,276
2023-05-04 2023-05-02 20.933 812,603 +386 0.28% 17,010,066
2023-05-02 2023-04-27 20.850 812,217 +193 0.28% 16,934,718
2023-04-28 2023-04-26 20.850 812,024 +2,512 0.28% 16,930,694
2023-04-27 2023-04-25 20.622 809,512 +1,931 0.26% 16,693,947
2023-04-26 2023-04-24 21.016 807,581 +2,898 0.26% 16,971,825
2023-04-25 2023-04-21 21.430 804,683 +1,546 0.26% 17,244,142
2023-04-24 2023-04-20 21.678 803,137 +966 0.26% 17,410,560
2023-04-21 2023-04-19 21.720 802,171 -966 0.26% 17,422,836
2023-04-20 2023-04-18 21.968 803,137 -193 0.26% 17,643,366
2023-04-19 2023-04-17 22.134 803,330 -966 0.26% 17,780,669
2023-04-18 2023-04-14 21.802 804,296 +386 0.26% 17,535,603
2023-04-17 2023-04-13 21.657 803,910 +386 0.26% 17,410,672
2023-04-14 2023-04-12 21.616 803,524 +387 0.23% 17,369,038
2023-04-13 2023-04-11 21.968 803,137 +201,883 0.27% 17,643,366
2023-04-11 2023-04-04 21.865 601,254 +193 0.20% 13,146,142
2023-04-06 2023-04-03 21.989 601,061 +2,318 0.20% 13,216,592
2023-04-04 2023-03-31 22.154 598,743 +1,932 0.20% 13,264,798
2023-04-03 2023-03-30 21.968 596,811 -3,670 0.20% 13,110,783
2023-03-31 2023-03-29 21.720 600,481 +772 0.20% 13,042,209
2023-03-30 2023-03-28 21.285 599,709 +387 0.20% 12,764,685
2023-03-29 2023-03-27 21.078 599,322 +193 0.20% 12,632,358
2023-03-28 2023-03-24 21.616 599,129 +193 0.20% 12,950,820
2023-03-27 2023-03-23 21.761 598,936 -23,955 0.20% 13,033,455
2023-03-24 2023-03-22 20.995 622,891 +386 0.21% 13,077,551
2023-03-23 2023-03-21 20.871 622,505 +193 0.21% 12,992,113
2023-03-22 2023-03-20 20.612 622,312 +580 0.21% 12,827,022
2023-03-21 2023-03-17 21.016 621,732 +386 0.21% 13,066,091
2023-03-20 2023-03-16 20.612 621,346 +387 0.20% 12,807,111
2023-03-17 2023-03-15 20.912 620,959 -141,608 0.20% 12,985,561
2023-03-16 2023-03-14 20.529 762,567 +1,352 0.24% 15,654,786
2023-03-15 2023-03-13 21.016 761,215 -764,837 0.24% 15,997,414
2023-03-14 2023-03-10 20.436 1,526,052 -81,333 0.48% 31,186,231
2023-03-13 2023-03-09 21.078 1,607,385 -1,932 0.49% 33,880,055
2023-03-10 2023-03-08 21.306 1,609,317 +1,739 0.49% 34,287,308
2023-03-09 2023-03-07 21.885 1,607,578 +579 0.49% 35,182,237
2023-03-07 2023-03-03 22.175 1,606,999 +193 0.49% 35,635,388
2023-03-02 2023-02-28 21.098 1,606,806 +387 0.49% 33,901,120
2023-03-01 2023-02-27 21.285 1,606,419 +1,738 0.49% 34,192,304
2023-02-28 2023-02-24 21.450 1,604,681 +1,160 0.49% 34,421,111
2023-02-24 2023-02-22 21.823 1,603,521 +386 0.49% 34,993,846
2023-02-23 2023-02-21 22.072 1,603,135 +580 0.49% 35,383,738
2023-02-22 2023-02-20 22.631 1,602,555 +1,159 0.49% 36,266,823
2023-02-21 2023-02-17 22.299 1,601,396 +1,932 0.49% 35,710,083
2023-02-20 2023-02-16 22.631 1,599,464 -387 0.49% 36,196,872
2023-02-17 2023-02-15 22.444 1,599,851 +387 0.49% 35,907,505
2023-02-16 2023-02-14 22.858 1,599,464 +1,932 0.49% 36,561,159
2023-02-14 2023-02-10 22.858 1,597,532 +3,284 0.49% 36,516,997
2023-02-13 2023-02-09 23.397 1,594,248 +1,159 0.49% 37,300,164
2023-02-10 2023-02-08 23.045 1,593,089 -3,671 0.49% 36,712,302
2023-02-09 2023-02-07 23.148 1,596,760 -193 0.49% 36,962,204
2023-02-08 2023-02-06 22.900 1,596,953 -193 0.49% 36,569,892
2023-02-07 2023-02-03 23.562 1,597,146 +1,352 0.49% 37,632,519
2023-02-06 2023-02-02 23.976 1,595,794 +773 0.49% 38,261,483
2023-02-02 2023-01-31 23.832 1,595,021 -773 0.49% 38,011,774
2023-02-01 2023-01-30 23.769 1,595,794 -1,932 0.50% 37,931,073
2023-01-31 2023-01-27 24.825 1,597,726 +41,729 0.52% 39,664,127
2023-01-30 2023-01-26 24.535 1,555,997 +4,637 0.51% 38,177,151
2023-01-27 2023-01-20 23.832 1,551,360 -773 0.51% 36,971,266
2023-01-26 2023-01-19 23.562 1,552,133 -966 0.51% 36,571,907
2023-01-20 2023-01-18 23.500 1,553,099 +3,284 0.51% 36,498,197
2023-01-19 2023-01-17 23.376 1,549,815 -386 0.52% 36,228,489
2023-01-18 2023-01-16 23.542 1,550,201 +4,636 0.52% 36,494,288
2023-01-17 2023-01-13 23.542 1,545,565 +966 0.53% 36,385,149
2023-01-16 2023-01-12 23.148 1,544,599 +387 0.54% 35,754,768
2023-01-13 2023-01-11 23.272 1,544,212 +2,898 0.54% 35,937,648
2023-01-12 2023-01-10 23.065 1,541,314 +2,125 0.55% 35,551,074
2023-01-11 2023-01-09 23.169 1,539,189 +966 0.54% 35,661,405
2023-01-10 2023-01-06 22.672 1,538,223 -387 0.54% 34,874,648
2023-01-09 2023-01-05 22.631 1,538,610 +3,285 0.54% 34,819,708
2023-01-06 2023-01-04 22.175 1,535,325 +1,159 0.54% 34,046,009
2023-01-05 2023-01-03 21.430 1,534,166 -1,546 0.54% 32,876,768
2023-01-04 2022-12-30 21.036 1,535,712 +2,898 0.54% 32,305,755
2023-01-03 2022-12-29 20.891 1,532,814 +4,443 0.54% 32,022,633
2022-12-30 2022-12-28 21.119 1,528,371 -1,159 0.54% 32,277,908
2022-12-29 2022-12-23 20.871 1,529,530 +193 0.54% 31,922,357
2022-12-23 2022-12-21 20.415 1,529,337 +194 0.54% 31,221,698
2022-12-21 2022-12-19 20.767 1,529,143 +386 0.54% 31,755,975
2022-12-20 2022-12-16 20.974 1,528,757 -386 0.54% 32,064,489
2022-12-19 2022-12-15 20.726 1,529,143 +193 0.54% 31,692,653
2022-12-16 2022-12-14 21.140 1,528,950 -580 0.54% 32,321,793
2022-12-15 2022-12-13 20.891 1,529,530 +2,125 0.55% 31,954,026
2022-12-14 2022-12-12 20.912 1,527,405 +193 0.55% 31,941,256
2022-12-09 2022-12-07 20.260 1,527,212 +3,864 0.56% 30,941,159
2022-12-08 2022-12-06 20.933 1,523,348 +2,898 0.55% 31,887,957
2022-12-07 2022-12-05 21.161 1,520,450 -2,511 0.65% 32,173,585
2022-12-06 2022-12-02 20.022 1,522,961 +3,863 0.62% 30,492,404
2022-12-05 2022-12-01 20.001 1,519,098 +3,091 0.62% 30,383,607
2022-12-02 2022-11-30 19.908 1,516,007 -18,739 0.62% 30,180,533
2022-12-01 2022-11-29 19.473 1,534,746 +386 0.68% 29,886,271
2022-11-30 2022-11-28 18.272 1,534,360 +773 0.68% 28,036,151
2022-11-29 2022-11-25 18.428 1,533,587 +193 0.69% 28,260,174
2022-11-25 2022-11-23 18.635 1,533,394 +966 0.69% 28,574,108
2022-11-24 2022-11-22 18.448 1,532,428 +12,751 0.68% 28,270,546
2022-11-23 2022-11-21 18.697 1,519,677 +773 0.68% 28,412,893
2022-11-22 2022-11-18 19.194 1,518,904 +579 0.68% 29,153,216
2022-11-21 2022-11-17 19.276 1,518,325 +773 0.68% 29,267,851
2022-11-18 2022-11-16 19.483 1,517,552 +773 0.68% 29,567,160
2022-11-16 2022-11-14 18.779 1,516,779 +5,602 0.68% 28,484,330
2022-11-15 2022-11-11 19.590 1,511,177 -1,352 0.68% 29,604,703
2022-11-14 2022-11-10 17.878 1,512,529 +39,671 0.68% 27,041,276
2022-11-11 2022-11-09 18.293 1,472,858 +1,693 0.70% 26,942,946
2022-11-10 2022-11-08 18.527 1,471,165 +3,761 0.70% 27,256,199
2022-11-09 2022-11-07 18.697 1,467,404 -2,069 0.69% 27,436,223
2022-11-08 2022-11-04 18.282 1,469,473 -564 0.69% 26,865,396
2022-11-07 2022-11-03 17.155 1,470,037 +2,445 0.69% 25,218,450
2022-11-04 2022-11-02 17.761 1,467,592 +188 0.69% 26,066,190
2022-11-03 2022-11-01 17.272 1,467,404 -376 0.69% 25,344,952
2022-11-01 2022-10-28 16.496 1,467,780 +1,692 0.69% 24,211,880
2022-10-26 2022-10-24 16.655 1,466,088 +7,146 0.69% 24,417,857
2022-10-25 2022-10-21 18.006 1,458,942 +940 0.68% 26,269,435
2022-10-21 2022-10-19 18.527 1,458,002 +941 0.67% 27,012,329
2022-10-19 2022-10-17 18.718 1,457,061 +188 0.62% 27,273,832
2022-10-18 2022-10-14 18.718 1,456,873 -941 0.62% 27,270,313
2022-10-17 2022-10-13 18.431 1,457,814 +753 0.62% 26,869,305
2022-10-14 2022-10-12 18.729 1,457,061 +376 0.62% 27,289,328
2022-10-13 2022-10-11 18.782 1,456,685 +2,068 0.62% 27,359,749
2022-10-12 2022-10-10 19.293 1,454,617 +1,129 0.62% 28,063,491
2022-10-11 2022-10-07 20.027 1,453,488 +940 0.60% 29,108,346
2022-10-07 2022-10-05 20.697 1,452,548 +564 0.60% 30,062,776
2022-10-06 2022-10-03 19.357 1,451,984 +376 0.60% 28,105,348
2022-10-05 2022-09-30 19.527 1,451,608 +1,128 0.59% 28,345,086
2022-10-03 2022-09-29 19.590 1,450,480 +376 0.59% 28,415,619
2022-09-30 2022-09-28 19.612 1,450,104 +377 0.57% 28,439,098
2022-09-29 2022-09-27 20.335 1,449,727 +188 0.55% 29,480,162
2022-09-28 2022-09-26 20.271 1,449,539 +2,068 0.55% 29,383,840
2022-09-26 2022-09-22 20.526 1,447,471 +1,505 0.55% 29,711,388
2022-09-23 2022-09-21 20.888 1,445,966 +188 0.55% 30,203,364
2022-09-21 2022-09-19 21.048 1,445,778 +376 0.54% 30,430,085
2022-09-20 2022-09-16 21.399 1,445,402 +2,820 0.54% 30,929,463
2022-09-19 2022-09-15 21.845 1,442,582 +941 0.54% 31,513,504
2022-09-16 2022-09-14 21.803 1,441,641 -3,761 0.54% 31,431,618
2022-09-15 2022-09-13 22.292 1,445,402 +1,504 0.54% 32,220,753
2022-09-13 2022-09-08 21.611 1,443,898 +188 0.53% 31,204,410
2022-09-09 2022-09-07 21.824 1,443,710 +22,942 0.53% 31,507,437
2022-09-07 2022-09-05 21.973 1,420,768 +941 0.50% 31,218,299
2022-09-02 2022-08-31 22.802 1,419,827 +1,128 0.50% 32,375,461
2022-09-01 2022-08-30 22.781 1,418,699 +1,504 0.49% 32,319,563
2022-08-31 2022-08-29 22.909 1,417,195 +188 0.49% 32,466,170
2022-08-25 2022-08-23 22.271 1,417,007 +1,505 0.49% 31,557,633
2022-08-18 2022-08-16 22.420 1,415,502 +564 0.49% 31,734,879
2022-08-12 2022-08-10 21.994 1,414,938 +188 0.47% 31,120,295
2022-08-10 2022-08-08 22.675 1,414,750 +940 0.47% 32,079,136
2022-08-09 2022-08-05 22.930 1,413,810 -12,975 0.47% 32,418,697
2022-08-08 2022-08-04 22.781 1,426,785 +376 0.48% 32,503,771
2022-08-05 2022-08-03 22.249 1,426,409 +376 0.47% 31,736,681
2022-08-04 2022-08-02 22.164 1,426,033 +376 0.46% 31,606,983
2022-08-02 2022-07-29 22.866 1,425,657 +940 0.46% 32,599,374
2022-08-01 2022-07-28 23.632 1,424,717 +188 0.46% 33,668,860
2022-07-29 2022-07-27 23.611 1,424,529 +752 0.46% 33,634,116
2022-07-27 2022-07-25 23.632 1,423,777 +377 0.46% 33,646,646
2022-07-26 2022-07-22 23.845 1,423,400 +188 0.46% 33,940,507
2022-07-25 2022-07-21 23.866 1,423,212 +188 0.46% 33,966,297
2022-07-21 2022-07-19 23.845 1,423,024 +376 0.46% 33,931,541
2022-07-20 2022-07-18 24.079 1,422,648 +2,444 0.46% 34,255,447
2022-07-19 2022-07-15 23.547 1,420,204 +753 0.46% 33,441,373
2022-07-18 2022-07-14 24.079 1,419,451 +376 0.46% 34,178,467
2022-07-15 2022-07-13 24.164 1,419,075 -941 0.46% 34,290,154
2022-07-14 2022-07-12 24.185 1,420,016 -564 0.46% 34,343,097
2022-07-13 2022-07-11 24.525 1,420,580 -1,316 0.46% 34,840,209
2022-07-12 2022-07-08 25.312 1,421,896 +564 0.46% 35,991,549
2022-07-11 2022-07-07 25.270 1,421,332 +1,128 0.46% 35,916,807
2022-07-08 2022-07-06 25.163 1,420,204 +6,018 0.46% 35,737,258
2022-07-07 2022-07-05 25.525 1,414,186 +2,257 0.46% 36,097,201
2022-07-06 2022-07-04 25.695 1,411,929 +2,444 0.46% 36,279,855
2022-07-04 2022-06-29 25.504 1,409,485 +564 0.46% 35,947,227
2022-06-30 2022-06-28 25.993 1,408,921 -940 0.46% 36,622,130
2022-06-29 2022-06-27 25.993 1,409,861 -1,316 0.49% 36,646,563
2022-06-28 2022-06-24 25.419 1,411,177 -10,907 0.49% 35,870,311
2022-06-27 2022-06-23 24.823 1,422,084 -5,077 0.50% 35,300,581
2022-06-24 2022-06-22 24.313 1,427,161 -6,206 0.50% 34,698,040
2022-06-23 2022-06-21 24.802 1,433,367 -3,949 0.50% 35,550,172
2022-06-22 2022-06-20 24.525 1,437,316 -5,830 0.50% 35,250,665
2022-06-20 2022-06-16 23.823 1,443,146 +188 0.51% 34,380,647
2022-06-17 2022-06-15 24.525 1,442,958 +3,197 0.51% 35,389,037
2022-06-16 2022-06-14 24.015 1,439,761 +188 0.51% 34,575,630
2022-06-14 2022-06-10 25.057 1,439,573 +940 0.51% 36,071,544
2022-06-13 2022-06-09 24.951 1,438,633 -752 0.52% 35,894,985
2022-06-10 2022-06-08 25.185 1,439,385 +9,779 0.52% 36,250,535
2022-06-09 2022-06-07 24.419 1,429,606 +2,821 0.52% 34,909,530
2022-06-08 2022-06-06 24.206 1,426,785 -753 0.52% 34,537,154
2022-06-07 2022-06-02 23.419 1,427,538 +800 0.56% 33,431,876
2022-06-06 2022-06-01 23.675 1,426,738 +376 0.56% 33,777,316
2022-06-02 2022-05-31 23.738 1,426,362 +2,256 0.56% 33,859,435
2022-06-01 2022-05-30 23.292 1,424,106 +565 0.56% 33,169,749
2022-05-30 2022-05-26 22.164 1,423,541 -565 0.56% 31,551,750
2022-05-25 2022-05-23 22.483 1,424,106 +188 0.57% 32,018,653
2022-05-24 2022-05-20 22.845 1,423,918 -2,820 0.57% 32,529,322
2022-05-20 2022-05-18 22.632 1,426,738 +376 0.57% 32,290,265
2022-05-18 2022-05-16 21.590 1,426,362 +4,513 0.56% 30,795,095
2022-05-17 2022-05-13 21.718 1,421,849 -1,881 0.56% 30,879,124
2022-05-16 2022-05-12 21.090 1,423,730 +2,821 0.56% 30,026,596
2022-05-13 2022-05-11 21.803 1,420,909 -1,880 0.56% 30,979,605
2022-05-12 2022-05-10 21.399 1,422,789 +15,608 0.56% 30,445,578
2022-05-11 2022-05-06 21.909 1,407,181 +3,385 0.55% 30,829,958
2022-05-10 2022-05-05 22.973 1,403,796 +2,444 0.54% 32,248,796
2022-05-05 2022-05-03 23.419 1,401,352 +189 0.54% 32,818,619
2022-05-04 2022-04-29 23.611 1,401,163 -11,283 0.54% 33,082,429
2022-05-03 2022-04-28 21.845 1,412,446 +9,590 0.55% 30,855,177
2022-04-29 2022-04-27 21.888 1,402,856 -1,128 0.54% 30,705,362
2022-04-28 2022-04-26 21.526 1,403,984 +376 0.54% 30,222,363
2022-04-27 2022-04-25 21.420 1,403,608 +752 0.54% 30,064,989
2022-04-26 2022-04-22 22.441 1,402,856 +4,325 0.54% 31,481,202
2022-04-25 2022-04-21 22.483 1,398,531 +376 0.54% 31,443,641
2022-04-22 2022-04-20 23.185 1,398,155 +1,881 0.54% 32,416,608
2022-04-21 2022-04-19 23.441 1,396,274 +188 0.54% 32,729,396
2022-04-20 2022-04-14 24.057 1,396,086 -1,693 0.54% 33,586,173
2022-04-19 2022-04-13 23.738 1,397,779 +753 0.54% 33,180,922
2022-04-14 2022-04-12 23.675 1,397,026 +4,889 0.55% 33,073,900
2022-04-13 2022-04-11 23.398 1,392,137 +2,821 0.57% 32,573,199
2022-04-12 2022-04-08 24.440 1,389,316 +188 0.57% 33,955,241
2022-04-11 2022-04-07 24.547 1,389,128 +1,504 0.59% 34,098,386
2022-04-08 2022-04-06 24.887 1,387,624 +188 0.65% 34,533,724
2022-04-07 2022-04-04 25.397 1,387,436 +752 0.65% 35,237,333
2022-04-04 2022-03-31 24.674 1,386,684 +377 0.66% 34,215,370
2022-04-01 2022-03-30 24.887 1,386,307 +752 0.67% 34,500,948
2022-03-31 2022-03-29 24.419 1,385,555 -1,693 0.67% 33,833,849
2022-03-30 2022-03-28 24.100 1,387,248 -752 0.67% 33,432,570
2022-03-29 2022-03-25 23.887 1,388,000 +2,633 0.67% 33,155,453
2022-03-28 2022-03-24 24.674 1,385,367 +2,256 0.67% 34,182,874
2022-03-25 2022-03-23 24.972 1,383,111 +2,445 0.67% 34,539,089
2022-03-24 2022-03-22 24.462 1,380,666 -564 0.67% 33,773,201
2022-03-23 2022-03-21 23.760 1,381,230 +3,573 0.66% 32,817,457
2022-03-22 2022-03-18 24.036 1,377,657 -564 0.66% 33,113,516
2022-03-21 2022-03-17 24.142 1,378,221 +12,411 0.66% 33,273,652
2022-03-18 2022-03-16 22.441 1,365,810 -10,155 0.65% 30,649,860
2022-03-17 2022-03-15 19.527 1,375,965 +7,710 0.66% 26,868,030
2022-03-16 2022-03-14 21.271 1,368,255 +11,659 0.66% 29,104,007
2022-03-15 2022-03-11 23.292 1,356,596 +4,890 0.65% 31,597,331
2022-03-14 2022-03-10 23.930 1,351,706 -20,310 0.65% 32,345,995
2022-03-11 2022-03-09 23.675 1,372,016 -4,325 0.66% 32,481,800
2022-03-10 2022-03-08 23.589 1,376,341 +188 0.66% 32,467,088
2022-03-09 2022-03-07 24.440 1,376,153 +7,522 0.66% 33,633,534
2022-03-07 2022-03-03 26.184 1,368,631 +188 0.65% 35,836,879
2022-03-04 2022-03-02 26.355 1,368,443 +188 0.65% 36,064,820
2022-03-02 2022-02-28 26.355 1,368,255 +188 0.65% 36,059,865
2022-03-01 2022-02-25 26.418 1,368,067 +941 0.64% 36,142,211
2022-02-28 2022-02-24 26.312 1,367,126 +2,256 0.64% 35,971,951
2022-02-25 2022-02-23 27.184 1,364,870 +188 0.65% 37,102,903
2022-02-24 2022-02-22 26.993 1,364,682 +3,009 0.65% 36,836,540
2022-02-23 2022-02-21 27.610 1,361,673 +752 0.67% 37,595,275
2022-02-22 2022-02-18 28.099 1,360,921 +1,693 0.69% 38,240,317
2022-02-21 2022-02-17 28.418 1,359,228 +188 0.69% 38,626,425
2022-02-17 2022-02-15 27.929 1,359,040 +2,068 0.69% 37,956,199
2022-02-16 2022-02-14 28.014 1,356,972 +4,890 0.68% 38,013,899
2022-02-15 2022-02-11 28.546 1,352,082 +188 0.68% 38,595,911
2022-02-14 2022-02-10 28.524 1,351,894 -1,693 0.68% 38,561,788
2022-02-11 2022-02-09 28.290 1,353,587 -752 0.68% 38,293,368
2022-02-10 2022-02-08 27.631 1,354,339 +940 0.68% 37,421,594
2022-02-09 2022-02-07 28.014 1,353,399 -1,692 0.68% 37,913,805
2022-02-07 2022-01-31 27.418 1,355,091 +1,692 0.68% 37,154,133
2022-02-04 2022-01-27 27.227 1,353,399 +7,334 0.68% 36,848,649
2022-01-27 2022-01-25 28.099 1,346,065 +7,334 0.68% 37,822,880
2022-01-26 2022-01-24 28.843 1,338,731 +4,702 0.68% 38,613,464
2022-01-24 2022-01-20 29.396 1,334,029 -377 0.69% 39,215,618
2022-01-20 2022-01-18 28.290 1,334,406 +188 0.81% 37,750,732
2022-01-19 2022-01-17 28.375 1,334,218 +377 0.81% 37,858,933
2022-01-17 2022-01-13 28.971 1,333,841 +1,316 0.81% 38,642,652
2022-01-13 2022-01-11 28.375 1,332,525 +1,316 0.81% 37,810,894
2022-01-12 2022-01-10 28.290 1,331,209 +21,814 0.83% 37,660,288
2022-01-11 2022-01-07 27.950 1,309,395 -2,821 0.81% 36,597,531
2022-01-10 2022-01-06 27.354 1,312,216 -3,761 0.82% 35,894,842
2022-01-07 2022-01-05 27.312 1,315,977 +3,385 0.82% 35,941,738
2022-01-05 2022-01-03 28.290 1,312,592 +376 0.82% 37,133,608
2022-01-04 2021-12-31 28.375 1,312,216 -1,880 0.84% 37,234,618
2021-12-30 2021-12-28 28.078 1,314,096 +752 0.84% 36,896,636
2021-12-29 2021-12-24 28.184 1,313,344 +376 0.84% 37,015,202
2021-12-28 2021-12-22 28.014 1,312,968 -2,633 0.84% 36,781,181
2021-12-23 2021-12-21 27.822 1,315,601 -376 0.83% 36,603,085
2021-12-22 2021-12-20 27.546 1,315,977 +2,069 0.83% 36,249,650
2021-12-21 2021-12-17 28.141 1,313,908 +376 0.83% 36,975,202
2021-12-20 2021-12-16 28.631 1,313,532 +376 0.83% 37,607,240
2021-12-16 2021-12-14 28.992 1,313,156 +2,821 0.81% 38,071,319
2021-12-14 2021-12-10 29.481 1,310,335 +752 0.81% 38,630,588
2021-12-13 2021-12-09 29.971 1,309,583 -2,821 0.81% 39,249,106
2021-12-10 2021-12-08 29.354 1,312,404 +1,317 0.82% 38,524,089
2021-12-09 2021-12-07 29.269 1,311,087 -188 0.82% 38,373,878
2021-12-08 2021-12-06 28.375 1,311,275 +4,513 0.82% 37,207,917
2021-12-07 2021-12-03 29.162 1,306,762 +1,128 0.81% 38,108,311
2021-12-06 2021-12-02 29.460 1,305,634 +940 0.81% 38,464,224
2021-12-03 2021-12-01 29.545 1,304,694 -376,100 0.83% 38,547,539
2021-12-02 2021-11-30 29.460 1,680,794 +4,137 1.10% 49,516,508
2021-12-01 2021-11-29 29.779 1,676,657 +188 1.13% 49,929,591
2021-11-26 2021-11-24 30.311 1,676,469 +376 1.15% 50,815,493
2021-11-25 2021-11-23 30.396 1,676,093 +752 1.15% 50,946,704
2021-11-23 2021-11-19 30.758 1,675,341 -752 1.15% 51,529,658
2021-11-22 2021-11-18 31.141 1,676,093 +376 1.15% 52,194,524
2021-11-18 2021-11-16 31.800 1,675,717 -1,316 1.15% 53,287,779
2021-11-17 2021-11-15 31.375 1,677,033 -5,830 1.15% 52,616,188
2021-11-16 2021-11-12 31.375 1,682,863 +376 1.16% 52,799,101
2021-11-15 2021-11-11 31.141 1,682,487 -3,197 1.16% 52,393,637
2021-11-12 2021-11-10 30.736 1,685,684 +188 1.16% 51,811,929
2021-11-11 2021-11-09 30.311 1,685,496 +1,317 1.16% 51,089,110
2021-11-10 2021-11-08 31.018 1,684,179 -3,385 1.16% 52,240,490
2021-11-09 2021-11-05 31.169 1,687,564 +25,622 1.17% 52,600,121
2021-11-08 2021-11-04 31.751 1,661,942 -2,598 1.16% 52,768,750
2021-11-05 2021-11-03 31.363 1,664,540 +371 1.17% 52,205,400
2021-11-04 2021-11-02 31.406 1,664,169 +6,866 1.17% 52,265,508
2021-11-03 2021-11-01 31.471 1,657,303 +371 1.16% 52,157,044
2021-11-02 2021-10-29 31.967 1,656,932 +186 1.16% 52,966,837
2021-11-01 2021-10-28 32.118 1,656,746 +1,113 1.16% 53,210,875
2021-10-29 2021-10-27 32.204 1,655,633 +5,938 1.16% 53,317,880
2021-10-28 2021-10-26 32.980 1,649,695 +1,856 1.16% 54,406,813
2021-10-27 2021-10-25 33.195 1,647,839 +1,856 1.15% 54,700,802
2021-10-26 2021-10-22 33.303 1,645,983 +2,041 1.15% 54,816,592
2021-10-25 2021-10-21 33.152 1,643,942 +2,041 1.15% 54,500,568
2021-10-22 2021-10-20 33.239 1,641,901 -1,484 1.15% 54,574,472
2021-10-21 2021-10-19 32.764 1,643,385 -186 1.15% 53,844,470
2021-10-19 2021-10-15 32.031 1,643,571 +3,155 1.15% 52,646,012
2021-10-18 2021-10-12 31.514 1,640,416 +4,453 1.15% 51,696,313
2021-10-15 2021-10-11 32.204 1,635,963 +1,485 1.15% 52,684,429
2021-10-12 2021-10-08 31.299 1,634,478 -928 1.14% 51,156,862
2021-10-11 2021-10-07 31.105 1,635,406 +1,113 1.15% 50,868,639
2021-10-08 2021-10-06 29.854 1,634,293 +1,299 1.14% 48,790,795
2021-10-07 2021-10-05 30.070 1,632,994 -2,041 1.14% 49,104,014
2021-10-06 2021-10-04 30.199 1,635,035 +1,299 1.15% 49,376,851
2021-10-04 2021-09-29 31.083 1,633,736 -371 1.15% 50,781,478
2021-09-30 2021-09-28 31.342 1,634,107 -186 1.15% 51,215,698
2021-09-29 2021-09-27 30.781 1,634,293 +1,114 1.15% 50,305,599
2021-09-28 2021-09-24 30.824 1,633,179 +1,670 1.15% 50,341,717
2021-09-24 2021-09-21 30.803 1,631,509 +2,412 1.14% 50,255,072
2021-09-23 2021-09-20 30.738 1,629,097 +2,227 1.13% 50,075,428
2021-09-21 2021-09-17 31.687 1,626,870 +186 1.08% 51,549,966
2021-09-20 2021-09-16 31.212 1,626,684 +371 1.08% 50,772,665
2021-09-16 2021-09-14 32.182 1,626,313 +1,856 1.08% 52,338,605
2021-09-15 2021-09-13 32.657 1,624,457 +2,783 1.08% 53,049,226
2021-09-14 2021-09-10 33.368 1,621,674 +371 1.08% 54,111,891
2021-09-13 2021-09-09 32.592 1,621,303 +2,413 1.08% 52,841,383
2021-09-10 2021-09-08 33.540 1,618,890 -186 1.08% 54,298,162
2021-09-09 2021-09-07 33.756 1,619,076 +2,227 1.08% 54,653,401
2021-09-08 2021-09-06 33.368 1,616,849 +1,856 1.07% 53,950,891
2021-09-07 2021-09-03 32.872 1,614,993 +371 1.07% 53,088,284
2021-09-06 2021-09-02 33.152 1,614,622 -3,341 1.07% 53,528,540
2021-09-03 2021-09-01 32.657 1,617,963 -742 1.07% 52,837,154
2021-09-02 2021-08-31 32.225 1,618,705 -742 1.07% 52,163,545
2021-09-01 2021-08-30 31.493 1,619,447 +1,113 1.08% 51,000,585
2021-08-31 2021-08-27 31.557 1,618,334 +8,722 1.07% 51,070,185
2021-08-30 2021-08-26 31.687 1,609,612 +557 1.07% 51,003,119
2021-08-27 2021-08-25 32.075 1,609,055 +3,154 1.07% 51,609,781
2021-08-26 2021-08-24 31.773 1,605,901 +8,722 1.07% 51,023,994
2021-08-25 2021-08-23 30.415 1,597,179 +11,876 1.06% 48,577,908
2021-08-24 2021-08-20 29.919 1,585,303 +10,207 1.05% 47,430,745
2021-08-23 2021-08-19 31.449 1,575,096 +1,484 1.05% 49,535,953
2021-08-20 2021-08-18 31.428 1,573,612 +1,113 1.05% 49,455,362
2021-08-19 2021-08-17 31.234 1,572,499 +1,299 1.05% 49,115,318
2021-08-18 2021-08-16 32.204 1,571,200 -2,226 1.05% 50,598,806
2021-08-17 2021-08-13 32.700 1,573,426 +1,484 1.05% 51,450,560
2021-08-16 2021-08-12 33.023 1,571,942 +11,505 1.05% 51,910,293
2021-08-13 2021-08-11 33.368 1,560,437 +2,413 1.04% 52,068,539
2021-08-12 2021-08-10 33.497 1,558,024 +371 1.04% 52,189,527
2021-08-11 2021-08-09 32.764 1,557,653 +1,670 1.04% 51,035,515
2021-08-10 2021-08-06 32.764 1,555,983 +1,113 1.04% 50,980,799
2021-08-09 2021-08-05 32.678 1,554,870 +743 1.03% 50,810,268
2021-08-06 2021-08-04 33.195 1,554,127 +371 1.04% 51,589,988
2021-08-05 2021-08-03 32.700 1,553,756 +928 1.04% 50,807,356
2021-08-04 2021-08-02 33.001 1,552,828 +4,268 1.04% 51,245,619
2021-08-03 2021-07-30 32.463 1,548,560 +2,598 1.03% 50,270,269
2021-08-02 2021-07-29 34.791 1,545,962 +4,639 1.03% 53,784,922
2021-07-30 2021-07-28 31.320 1,541,323 +7,237 1.03% 48,274,465
2021-07-29 2021-07-27 30.630 1,534,086 +6,124 1.02% 46,989,625
2021-07-28 2021-07-26 33.066 1,527,962 +6,680 1.02% 50,523,812
2021-07-27 2021-07-23 35.092 1,521,282 +742 1.02% 53,385,379
2021-07-23 2021-07-21 35.049 1,520,540 -185 1.02% 53,293,788
2021-07-22 2021-07-20 35.200 1,520,725 +742 1.02% 53,529,732
2021-07-21 2021-07-19 35.373 1,519,983 +3,155 1.02% 53,765,726
2021-07-19 2021-07-15 36.343 1,516,828 +1,113 1.02% 55,125,445
2021-07-15 2021-07-13 36.019 1,515,715 -371 1.08% 54,594,915
2021-07-14 2021-07-12 35.265 1,516,086 +557 1.11% 53,464,479
2021-07-13 2021-07-09 35.114 1,515,529 -557 1.15% 53,216,160
2021-07-12 2021-07-08 34.920 1,516,086 +21,897 1.18% 52,941,599
2021-07-09 2021-07-07 36.105 1,494,189 +742 1.16% 53,948,397
2021-07-07 2021-07-05 36.192 1,493,447 +2,784 1.16% 54,050,375
2021-07-06 2021-07-02 36.731 1,490,663 +742 1.16% 54,752,917
2021-07-05 2021-06-30 37.614 1,489,921 +371 1.18% 56,042,419
2021-07-02 2021-06-29 37.679 1,489,550 -371 1.18% 56,124,788
2021-06-30 2021-06-28 37.895 1,489,921 -1,856 1.18% 56,459,927
2021-06-29 2021-06-25 37.765 1,491,777 -1,299 1.19% 56,337,323
2021-06-25 2021-06-23 36.817 1,493,076 +6,495 1.17% 54,970,284
2021-06-24 2021-06-22 36.321 1,486,581 +2,041 1.16% 53,994,147
2021-06-23 2021-06-21 36.601 1,484,540 +557 1.16% 54,336,016
2021-06-22 2021-06-18 36.903 1,483,983 +371 1.16% 54,763,461
2021-06-21 2021-06-17 36.407 1,483,612 +186 1.16% 54,014,230
2021-06-18 2021-06-16 36.429 1,483,426 +2,227 1.15% 54,039,434
2021-06-17 2021-06-15 36.946 1,481,199 +1,113 1.15% 54,724,579
2021-06-16 2021-06-11 37.097 1,480,086 -928 1.03% 54,906,786
2021-06-15 2021-06-10 37.054 1,481,014 +2,413 1.04% 54,877,364
2021-06-11 2021-06-09 37.183 1,478,601 +742 1.03% 54,979,185
2021-06-10 2021-06-08 37.183 1,477,859 +1,484 1.03% 54,951,595
2021-06-09 2021-06-07 37.291 1,476,375 +3,341 1.03% 55,055,535
2021-06-07 2021-06-03 37.765 1,473,034 +6,309 1.03% 55,629,489
2021-06-04 2021-06-02 38.239 1,466,725 +1,484 1.03% 56,086,780
2021-06-03 2021-06-01 38.239 1,465,241 +186 1.03% 56,030,033
2021-05-31 2021-05-27 37.399 1,465,055 +3,711 1.03% 54,791,300
2021-05-27 2021-05-25 37.183 1,461,344 -556 1.03% 54,337,513
2021-05-26 2021-05-24 36.386 1,461,900 +371 1.03% 53,192,243
2021-05-25 2021-05-21 36.580 1,461,529 -5,196 1.03% 53,462,280
2021-05-24 2021-05-20 36.537 1,466,725 +928 1.04% 53,589,116
2021-05-21 2021-05-18 36.364 1,465,797 +5,381 1.04% 53,302,442
2021-05-20 2021-05-17 36.041 1,460,416 +2,227 1.03% 52,634,567
2021-05-18 2021-05-14 35.329 1,458,189 +186 1.03% 51,517,048
2021-05-17 2021-05-13 35.502 1,458,003 +1,484 1.03% 51,761,901
2021-05-14 2021-05-12 36.407 1,456,519 +928 1.03% 53,027,848
2021-05-13 2021-05-11 35.459 1,455,591 +5,010 1.03% 51,613,518
2021-05-12 2021-05-10 36.407 1,450,581 +557 1.03% 52,811,662
2021-05-11 2021-05-07 36.709 1,450,024 +92,784 1.03% 53,228,967
2021-05-10 2021-05-06 36.817 1,357,240 +6,866 0.96% 49,969,237
2021-05-07 2021-05-05 36.968 1,350,374 +1,113 0.95% 49,920,209
2021-05-05 2021-05-03 37.291 1,349,261 +928 1.01% 50,315,324
2021-05-04 2021-04-30 37.679 1,348,333 +928 1.01% 50,803,869
2021-04-30 2021-04-28 38.196 1,347,405 +185 1.01% 51,465,959
2021-04-29 2021-04-27 37.959 1,347,220 -185 1.01% 51,139,453
2021-04-28 2021-04-26 37.895 1,347,405 +185 1.01% 51,059,343
2021-04-26 2021-04-22 37.442 1,347,220 +371 1.01% 50,442,493
2021-04-23 2021-04-21 37.162 1,346,849 +557 1.01% 50,051,186
2021-04-22 2021-04-20 37.722 1,346,292 +2,041 1.01% 50,785,007
2021-04-20 2021-04-16 37.571 1,344,251 +186 1.01% 50,505,184
2021-04-16 2021-04-14 37.507 1,344,065 -6,124 1.01% 50,411,279
2021-04-15 2021-04-13 36.838 1,350,189 +557 1.01% 49,738,745
2021-04-14 2021-04-12 37.054 1,349,632 +8,536 1.01% 50,009,147
2021-04-13 2021-04-09 37.356 1,341,096 +1,299 1.00% 50,097,566
2021-04-12 2021-04-08 38.757 1,339,797 +4,083 1.00% 51,926,241
2021-04-09 2021-04-07 38.800 1,335,714 +742 1.01% 51,825,581
2021-04-07 2021-03-31 36.968 1,334,972 +185 1.01% 49,350,832
2021-03-31 2021-03-29 36.558 1,334,787 +371 1.05% 48,797,325
2021-03-30 2021-03-26 36.795 1,334,416 +186 1.05% 49,100,166
2021-03-29 2021-03-25 36.321 1,334,230 +46,949 1.05% 48,460,602
2021-03-26 2021-03-24 37.097 1,287,281 +49,361 1.01% 47,754,294
2021-03-25 2021-03-23 37.895 1,237,920 +46,577 0.97% 46,910,455
2021-03-24 2021-03-22 38.563 1,191,343 -186 0.93% 45,941,520
2021-03-23 2021-03-19 38.304 1,191,529 +49,547 0.93% 45,640,484
2021-03-18 2021-03-16 38.498 1,141,982 +1,299 0.89% 43,964,173
2021-03-17 2021-03-15 37.938 1,140,683 -3,897 0.89% 43,274,876
2021-03-16 2021-03-12 38.520 1,144,580 +8,351 0.89% 44,088,864
2021-03-15 2021-03-11 39.554 1,136,229 +3,340 0.89% 44,942,801
2021-03-12 2021-03-10 38.067 1,132,889 -186 0.88% 43,125,710
2021-03-11 2021-03-09 36.946 1,133,075 +1,114 0.88% 41,862,742
2021-03-09 2021-03-05 38.800 1,131,961 -1,114 0.88% 43,919,984
2021-03-08 2021-03-04 39.339 1,133,075 +2,041 0.88% 44,573,807
2021-03-05 2021-03-03 40.934 1,131,034 -556 0.88% 46,297,637
2021-03-04 2021-03-02 40.179 1,131,590 +742 0.88% 45,466,676
2021-03-03 2021-03-01 40.352 1,130,848 +3,155 0.88% 45,631,871
2021-03-02 2021-02-26 39.447 1,127,693 +1,484 0.88% 44,483,625
2021-03-01 2021-02-25 41.236 1,126,209 +928 0.88% 46,439,995
2021-02-26 2021-02-24 40.934 1,125,281 +2,412 0.88% 46,062,144
2021-02-25 2021-02-23 42.076 1,122,869 +1,114 0.88% 47,246,224
2021-02-24 2021-02-22 42.335 1,121,755 +103,361 0.86% 47,489,511
2021-02-23 2021-02-19 43.995 1,018,394 +79,423 0.79% 44,804,026
2021-02-22 2021-02-18 43.542 938,971 +1,484 0.72% 40,884,788
2021-02-19 2021-02-17 44.749 937,487 +2,598 0.71% 41,951,820
2021-02-18 2021-02-16 44.275 934,889 +557 0.69% 41,392,217
2021-02-16 2021-02-09 42.529 934,332 +371 0.69% 39,736,216
2021-02-10 2021-02-08 42.141 933,961 +1,299 0.69% 39,358,062
2021-02-09 2021-02-05 41.925 932,662 +1,113 0.69% 39,102,281
2021-02-08 2021-02-04 41.925 931,549 -742 0.69% 39,055,617
2021-02-05 2021-02-03 41.731 932,291 -371 0.69% 38,905,862
2021-02-03 2021-02-01 40.805 932,662 +371 0.69% 38,056,873
2021-02-02 2021-01-29 40.654 932,291 +26,536 0.69% 37,901,062
2021-02-01 2021-01-28 40.029 905,755 +7,423 0.67% 36,256,080
2021-01-29 2021-01-27 41.387 898,332 +1,299 0.66% 37,178,880
2021-01-28 2021-01-26 41.645 897,033 +1,113 0.66% 37,357,150
2021-01-27 2021-01-25 42.831 895,920 +557 0.66% 38,372,960
2021-01-26 2021-01-22 41.257 895,363 -185 0.66% 36,940,203
2021-01-25 2021-01-21 41.645 895,548 +1,484 0.66% 37,295,307
2021-01-22 2021-01-20 41.731 894,064 +186 0.66% 37,310,594
2021-01-19 2021-01-15 39.447 893,878 -1,299 0.62% 35,260,425
2021-01-15 2021-01-13 38.692 895,177 +742 0.63% 34,636,306
2021-01-13 2021-01-11 38.239 894,435 +1,113 0.63% 34,202,716
2021-01-11 2021-01-07 37.701 893,322 +1,114 0.62% 33,678,756
2021-01-08 2021-01-06 38.153 892,208 -557 0.62% 34,040,629
2021-01-06 2021-01-04 37.399 892,765 +11,134 0.62% 33,388,341
2021-01-05 2020-12-31 37.226 881,631 -371 0.62% 32,819,910
2021-01-04 2020-12-29 35.523 882,002 +185 0.62% 31,331,773
2020-12-30 2020-12-28 35.157 881,817 +33,403 0.62% 31,002,065
2020-12-29 2020-12-24 35.761 848,414 +1,113 0.59% 30,339,779
2020-12-28 2020-12-22 36.235 847,301 +186 0.59% 30,701,785
2020-12-21 2020-12-17 36.687 847,115 -186 0.59% 31,078,506
2020-12-17 2020-12-15 35.588 847,301 +186 0.59% 30,153,865
2020-12-15 2020-12-11 36.213 847,115 +556 0.59% 30,676,786
2020-12-14 2020-12-10 35.976 846,559 +186 0.59% 30,455,923
2020-12-08 2020-12-04 36.601 846,373 -186 0.59% 30,978,307
2020-12-07 2020-12-03 36.235 846,559 +1,670 0.59% 30,674,899
2020-12-04 2020-12-02 36.170 844,889 +743 0.59% 30,559,751
2020-12-03 2020-12-01 36.623 844,146 +185 0.59% 30,914,992
2020-11-30 2020-11-26 37.054 843,961 -185 0.60% 31,272,057
2020-11-25 2020-11-23 37.119 844,146 -371 0.60% 31,333,500
2020-11-24 2020-11-20 36.386 844,517 +742 0.60% 30,728,336
2020-11-23 2020-11-19 36.127 843,775 -371 0.60% 30,483,081
2020-11-20 2020-11-18 36.321 844,146 +185 0.60% 30,660,249
2020-11-19 2020-11-17 36.321 843,961 -4,268 0.60% 30,653,529
2020-11-18 2020-11-16 36.580 848,229 +23,011 0.60% 31,027,955
2020-11-16 2020-11-12 35.804 825,218 +185 0.59% 29,545,852
2020-11-13 2020-11-11 35.071 825,033 +371 0.59% 28,934,573
2020-11-12 2020-11-10 36.817 824,662 +928 0.59% 30,361,418
2020-11-11 2020-11-09 37.744 823,734 +5,010 0.59% 31,090,760
2020-11-10 2020-11-06 37.075 818,724 +1,485 0.58% 30,354,576
2020-11-09 2020-11-05 38.203 817,239 -371 0.59% 31,220,950
2020-11-06 2020-11-04 36.892 817,610 +11,667 0.59% 30,163,592
2020-11-05 2020-11-03 36.871 805,943 +550 0.59% 29,715,565
2020-11-04 2020-11-02 36.587 805,393 +366 0.59% 29,466,590
2020-11-02 2020-10-29 36.980 805,027 +549 0.59% 29,769,711
2020-10-29 2020-10-27 36.368 804,478 +367 0.59% 29,257,393
2020-10-28 2020-10-23 36.499 804,111 +732 0.59% 29,349,430
2020-10-27 2020-10-22 36.608 803,379 -366 0.60% 29,410,453
2020-10-23 2020-10-21 36.783 803,745 +183 0.60% 29,564,299
2020-10-22 2020-10-20 36.368 803,562 +549 0.60% 29,224,080
2020-10-21 2020-10-19 36.084 803,013 +184 0.60% 28,976,094
2020-10-16 2020-10-14 36.237 802,829 +183 0.60% 29,092,206
2020-10-06 2020-09-30 33.856 802,646 -3,846 0.60% 27,174,588
2020-09-29 2020-09-25 33.004 806,492 +183 0.60% 26,617,775
2020-09-24 2020-09-22 33.725 806,309 +183 0.60% 27,192,931
2020-09-22 2020-09-18 34.621 806,126 +733 0.60% 27,908,687
2020-09-21 2020-09-17 34.293 805,393 -1,282 0.60% 27,619,431
2020-09-18 2020-09-16 34.861 806,675 +183 0.60% 28,121,514
2020-09-17 2020-09-15 34.446 806,492 -11,720 0.60% 27,780,431
2020-09-15 2020-09-11 33.965 818,212 +1,465 0.61% 27,790,954
2020-09-14 2020-09-10 33.944 816,747 -1,099 0.61% 27,723,355
2020-09-11 2020-09-09 33.594 817,846 -732 0.61% 27,474,835
2020-09-10 2020-09-08 34.184 818,578 +9,339 0.61% 27,982,185
2020-09-09 2020-09-07 34.118 809,239 -5,494 0.57% 27,609,914
2020-09-08 2020-09-04 34.927 814,733 +136,613 0.57% 28,455,812
2020-09-07 2020-09-03 35.560 678,120 +8,424 0.47% 24,113,940
2020-09-04 2020-09-02 36.150 669,696 +1,648 0.47% 24,209,338
2020-09-03 2020-09-01 35.800 668,048 +733 0.47% 23,916,292
2020-08-31 2020-08-27 35.713 667,315 -1,282 0.47% 23,831,746
2020-08-28 2020-08-26 35.451 668,597 +549 0.47% 23,702,282
2020-08-27 2020-08-25 35.145 668,048 -732 0.47% 23,478,531
2020-08-25 2020-08-21 34.315 668,780 -367 0.47% 22,949,154
2020-08-24 2020-08-20 33.965 669,147 -183 0.47% 22,727,891
2020-08-20 2020-08-18 34.249 669,330 -2,747 0.47% 22,924,167
2020-08-19 2020-08-17 33.747 672,077 +367 0.47% 22,680,610
2020-08-18 2020-08-14 33.660 671,710 +1,465 0.46% 22,609,537
2020-08-17 2020-08-13 33.638 670,245 +2,014 0.46% 22,545,586
2020-08-12 2020-08-10 33.376 668,231 +366 0.44% 22,302,687
2020-08-11 2020-08-07 33.856 667,865 +2,198 0.38% 22,611,408
2020-08-10 2020-08-06 34.708 665,667 +2,014 0.38% 23,104,051
2020-08-06 2020-08-04 34.228 663,653 -1,099 0.38% 22,715,237
2020-08-05 2020-08-03 33.507 664,752 +2,198 0.39% 22,273,693
2020-08-03 2020-07-30 33.223 662,554 +183 0.39% 22,011,909
2020-07-31 2020-07-29 33.092 662,371 +183 0.39% 21,919,021
2020-07-30 2020-07-28 32.983 662,188 -366 0.39% 21,840,646
2020-07-24 2020-07-22 33.485 662,554 -183 0.39% 22,185,573
2020-07-22 2020-07-20 33.026 662,737 -1,831 0.39% 21,887,705
2020-07-21 2020-07-17 32.436 664,568 +549 0.39% 21,556,244
2020-07-20 2020-07-16 32.458 664,019 +1,831 0.39% 21,552,941
2020-07-17 2020-07-15 33.725 662,188 -2,197 0.39% 22,332,422
2020-07-16 2020-07-14 33.594 664,385 -550 0.39% 22,319,444
2020-07-15 2020-07-13 34.686 664,935 +3,480 0.39% 23,064,121
2020-07-14 2020-07-10 34.512 661,455 -4,762 0.36% 22,827,829
2020-07-13 2020-07-09 35.101 666,217 +916 0.37% 23,385,077
2020-07-10 2020-07-08 34.097 665,301 -2,747 0.36% 22,684,452
2020-07-08 2020-07-06 33.310 668,048 +8,058 0.37% 22,252,803
2020-07-07 2020-07-03 32.240 659,990 +366 0.44% 21,278,006
2020-07-02 2020-06-29 30.252 659,624 +366 0.44% 19,955,078
2020-06-30 2020-06-26 30.558 659,258 +366 0.45% 20,145,606
2020-06-26 2020-06-23 30.798 658,892 +184 0.46% 20,292,734
2020-06-18 2020-06-16 29.772 658,708 -1,099 0.46% 19,610,832
2020-06-17 2020-06-15 28.767 659,807 +366 0.46% 18,980,599
2020-06-16 2020-06-12 29.357 659,441 +366 0.46% 19,358,978
2020-06-15 2020-06-11 29.488 659,075 -183 0.46% 19,434,610
2020-06-11 2020-06-09 29.706 659,258 +183 0.46% 19,584,006
2020-06-10 2020-06-08 29.488 659,075 +183 0.46% 19,434,610
2020-06-08 2020-06-04 29.378 658,892 +184 0.46% 19,357,253
2020-05-27 2020-05-25 27.467 658,708 +1,281 0.46% 18,092,899
2020-05-26 2020-05-22 27.522 657,427 +733 0.46% 18,093,613
2020-05-25 2020-05-21 28.614 656,694 +183 0.46% 18,790,640
2020-05-20 2020-05-18 28.068 656,511 +73,251 0.46% 18,426,903
2020-05-15 2020-05-13 28.068 583,260 +549,381 0.41% 16,370,899
2020-05-08 2020-05-06 27.467 33,879 +184 0.02% 930,563
2020-05-07 2020-05-05 26.921 33,695 +549 0.02% 907,109
2020-05-06 2020-05-04 26.812 33,146 +183 0.02% 888,710
2020-05-05 2020-04-29 27.959 32,963 -183 0.02% 921,603
2020-04-28 2020-04-24 27.358 33,146 +183 0.02% 906,810
2020-04-23 2020-04-21 27.413 32,963 -366 0.02% 903,603
2020-04-20 2020-04-16 27.467 33,329 -366 0.02% 915,456
2020-04-09 2020-04-07 27.249 33,695 -916 0.02% 918,149
2020-04-08 2020-04-06 26.648 34,611 -366 0.02% 922,319
2020-04-02 2020-03-31 26.047 34,977 +366 0.02% 911,062
2020-03-31 2020-03-27 26.102 34,611 -1,831 0.02% 903,419
2020-03-26 2020-03-24 25.119 36,442 -183 0.02% 915,392
2020-03-25 2020-03-23 24.027 36,625 +366 0.02% 879,990
2020-03-24 2020-03-20 25.392 36,259 -183 0.01% 920,695
2020-03-23 2020-03-19 23.972 36,442 -5,494 0.01% 873,603
2020-03-20 2020-03-18 24.027 41,936 -2,381 0.02% 1,007,597
2020-03-18 2020-03-16 24.464 44,317 +2,015 0.02% 1,084,166
2020-03-17 2020-03-13 26.648 42,302 +183 0.02% 1,127,270
2020-03-16 2020-03-12 26.867 42,119 +1,099 0.02% 1,131,593
2020-03-13 2020-03-11 27.959 41,020 +366 0.02% 1,146,866
2020-03-11 2020-03-09 27.249 40,654 -550 0.02% 1,107,774
2020-03-10 2020-03-06 28.996 41,204 -366 0.02% 1,194,761
2020-03-05 2020-03-03 29.105 41,570 +183 0.01% 1,209,914
2020-03-03 2020-02-28 28.123 41,387 +550 0.01% 1,163,907
2020-02-26 2020-02-24 29.215 40,837 -183 0.02% 1,193,040
2020-02-20 2020-02-18 29.870 41,020 +732 0.02% 1,225,266
2020-02-19 2020-02-17 30.416 40,288 +183 0.02% 1,225,401
2020-02-17 2020-02-13 30.034 40,105 +916 0.02% 1,204,505
2020-02-10 2020-02-06 29.652 39,189 -366 0.02% 1,162,014
2020-02-05 2020-02-03 28.013 39,555 +183 0.02% 1,108,067
2020-02-04 2020-01-31 27.795 39,372 +2,747 0.02% 1,094,341
2020-02-03 2020-01-30 27.740 36,625 +3,662 0.02% 1,015,988
2020-01-31 2020-01-29 28.778 32,963 +4,945 0.02% 948,603
2020-01-30 2020-01-24 29.706 28,018 +4,211 0.02% 832,306
2020-01-29 2020-01-22 30.416 23,807 -915 0.01% 724,114
2020-01-23 2020-01-21 29.815 24,722 +1,831 0.01% 737,095
2020-01-22 2020-01-20 30.962 22,891 -366 0.01% 708,753
2020-01-16 2020-01-14 30.689 23,257 -183 0.01% 713,735
2020-01-15 2020-01-13 31.071 23,440 +915 0.01% 728,311
2020-01-13 2020-01-09 30.307 22,525 +550 0.01% 682,661
2020-01-10 2020-01-08 29.652 21,975 +2,197 0.01% 651,592
2020-01-07 2020-01-03 29.979 19,778 +367 0.01% 592,928
2020-01-06 2020-01-02 29.815 19,411 +549 0.01% 578,746
2019-12-20 2019-12-18 29.975 18,862 +2,015 0.01% 565,382
2019-12-17 2019-12-13 29.312 16,847 +543 0.01% 493,823
2019-11-29 2019-11-27 28.595 16,304 +725 0.01% 466,207
2019-11-27 2019-11-25 28.319 15,579 +181 0.01% 441,176
2019-11-13 2019-11-11 28.043 15,398 +1,812 0.01% 431,800
2019-11-05 2019-11-01 27.822 13,586 +181 0.01% 377,987
2019-10-15 2019-10-11 27.159 13,405 +3,623 0.01% 364,071
2019-10-08 2019-10-03 26.442 9,782 +181 0.01% 258,653
2019-10-02 2019-09-27 26.773 9,601 -2,174 0.01% 257,047
2019-09-30 2019-09-26 26.718 11,775 -181 0.01% 314,602
2019-09-18 2019-09-16 27.656 11,956 +543 0.01% 330,657
2019-09-13 2019-09-11 27.491 11,413 +544 0.01% 313,750
2019-09-10 2019-09-06 27.711 10,869 -362 0.01% 301,195
2019-09-09 2019-09-05 26.939 11,231 +543 0.01% 302,547
2019-09-05 2019-09-03 26.331 10,688 +906 0.01% 281,429
2019-09-04 2019-09-02 26.387 9,782 +362 0.01% 258,113
2019-08-27 2019-08-23 26.718 9,420 +181 0.01% 251,681
2019-08-22 2019-08-20 26.883 9,239 -2,174 0.01% 248,375
2019-08-16 2019-08-14 25.559 11,413 +2,174 0.01% 291,699
2019-08-12 2019-08-08 25.945 9,239 -181 0.01% 239,705
2019-08-09 2019-08-07 25.503 9,420 +362 0.01% 240,241
2019-08-08 2019-08-06 25.448 9,058 -905 0.01% 230,509
2019-08-07 2019-08-05 25.835 9,963 +181 0.01% 257,389
2019-07-26 2019-07-24 28.153 9,782 -181 0.01% 275,393
2019-07-22 2019-07-18 26.773 9,963 +905 0.01% 266,739
2019-07-17 2019-07-15 27.711 9,058 +182 0.01% 251,010
2019-07-16 2019-07-12 27.601 8,876 +905 0.01% 244,986
2019-07-02 2019-06-27 27.932 7,971 +1,087 0.01% 222,648
2019-06-27 2019-06-25 27.435 6,884 -181 0.01% 188,865
2019-06-24 2019-06-20 27.601 7,065 -725 0.01% 195,001
2019-06-21 2019-06-19 27.270 7,790 +182 0.01% 212,432
2019-06-12 2019-06-10 26.276 7,608 -182 0.01% 199,909
2019-06-06 2019-06-04 25.890 7,790 +182 0.01% 201,681
2019-05-31 2019-05-29 26.000 7,608 +543 0.01% 197,809
2019-05-27 2019-05-23 25.779 7,065 +543 0.01% 182,131
2019-05-24 2019-05-22 26.773 6,522 +544 0.01% 174,613
2019-05-22 2019-05-20 26.773 5,978 +543 0.01% 160,049
2019-05-21 2019-05-17 27.325 5,435 +906 0.00% 148,511
2019-05-20 2019-05-16 27.877 4,529 +725 0.00% 126,255
2019-05-17 2019-05-15 28.043 3,804 +362 0.00% 106,674
2019-05-09 2019-05-07 29.036 3,442 -1,630 0.00% 99,943
2019-05-07 2019-05-03 29.754 5,072 -544 0.00% 150,912
2019-05-02 2019-04-29 29.754 5,616 +181 0.01% 167,098
2019-04-29 2019-04-25 29.312 5,435 -362 0.01% 159,312
2019-04-12 2019-04-10 30.195 5,797 -725 0.01% 175,043
2019-03-27 2019-03-25 28.098 6,522 -181 0.01% 183,254
2019-03-26 2019-03-22 28.871 6,703 +181 0.01% 193,520
2019-03-22 2019-03-20 29.367 6,522 -181 0.01% 191,535
2019-03-21 2019-03-19 29.257 6,703 -1,449 0.01% 196,110
2019-03-15 2019-03-13 28.595 8,152 -181 0.01% 233,103
2019-03-07 2019-03-05 29.147 8,333 -181 0.01% 242,879
2019-03-06 2019-03-04 29.147 8,514 +724 0.01% 248,155
2019-03-05 2019-03-01 28.815 7,790 -543 0.01% 224,472
2019-03-04 2019-02-28 28.484 8,333 +543 0.01% 237,359
2019-02-27 2019-02-25 28.815 7,790 +182 0.01% 224,472
2019-02-22 2019-02-20 27.987 7,608 +543 0.01% 212,928
2019-02-21 2019-02-19 27.491 7,065 +181 0.01% 194,221
2019-02-20 2019-02-18 27.601 6,884 +181 0.01% 190,005
2019-02-01 2019-01-30 26.939 6,703 -181 0.01% 180,569
2019-01-31 2019-01-29 26.718 6,884 -362 0.01% 183,925
2019-01-23 2019-01-21 26.497 7,246 +181 0.01% 191,997
2019-01-07 2019-01-03 23.847 7,065 -543 0.01% 168,481
2018-12-17 2018-12-13 26.827 7,608 +109 0.01% 204,103
2018-10-02 2018-09-27 28.396 7,499 +357 0.01% 212,939
2018-09-18 2018-09-14 27.892 7,142 +179 0.01% 199,202
2018-09-06 2018-09-04 28.900 6,963 +178 0.01% 201,229
2018-08-31 2018-08-29 29.628 6,785 +357 0.01% 201,025
2018-08-21 2018-08-17 27.836 6,428 -535 0.01% 178,927
2018-08-16 2018-08-14 28.676 6,963 +357 0.01% 199,669
2018-08-08 2018-08-06 29.068 6,606 +178 0.01% 192,021
2018-07-30 2018-07-26 30.692 6,428 +179 0.01% 197,288
2018-07-12 2018-07-10 30.804 6,249 -1,071 0.01% 192,494
2018-06-21 2018-06-19 32.316 7,320 +178 0.01% 236,554
2018-06-08 2018-06-06 33.828 7,142 -536 0.01% 241,602
2018-06-06 2018-06-04 33.212 7,678 -178 0.01% 255,004
2018-04-10 2018-04-06 31.588 7,856 +357 0.01% 248,156
2018-04-06 2018-04-03 32.148 7,499 +357 0.01% 241,079
2018-03-27 2018-03-23 32.596 7,142 -1,607 0.01% 232,802
2018-03-21 2018-03-19 34.556 8,749 +1,250 0.01% 302,334
2018-03-07 2018-03-05 31.924 7,499 +179 0.01% 239,399
2018-03-02 2018-02-28 33.156 7,320 +178 0.01% 242,704
2018-03-01 2018-02-27 33.828 7,142 +357 0.01% 241,602
2018-02-26 2018-02-22 33.548 6,785 +179 0.01% 227,625
2018-02-20 2018-02-13 31.700 6,606 +535 0.01% 209,411
2018-02-12 2018-02-08 32.036 6,071 +179 0.01% 194,491
2018-02-09 2018-02-07 32.260 5,892 +893 0.01% 190,077
2018-02-08 2018-02-06 32.148 4,999 +178 0.01% 160,708
2018-02-07 2018-02-05 34.500 4,821 -2,499 0.01% 166,326
2018-02-06 2018-02-02 34.892 7,320 -179 0.01% 255,413
2018-02-05 2018-02-01 35.228 7,499 +893 0.01% 264,179
2018-02-01 2018-01-30 35.116 6,606 +178 0.01% 231,980
2018-01-31 2018-01-29 35.845 6,428 +357 0.01% 230,409
2018-01-22 2018-01-18 34.164 6,071 +357 0.01% 207,412
2018-01-05 2018-01-03 32.540 5,714 -178 0.01% 185,934
2017-12-18 2017-12-14 31.692 5,892 +92 0.01% 186,726
2017-12-11 2017-12-07 30.724 5,800 +2,461 0.01% 178,201
2017-12-06 2017-12-04 32.431 3,339 +351 0.00% 108,288
2017-11-21 2017-11-17 32.431 2,988 +176 0.00% 96,904
2017-11-17 2017-11-15 31.805 2,812 +351 0.00% 89,437
2017-11-14 2017-11-10 32.260 2,461 +352 0.00% 79,393
2017-11-08 2017-11-06 31.748 2,109 -703 0.00% 66,957
2017-11-07 2017-11-03 31.635 2,812 +703 0.00% 88,957
2017-10-27 2017-10-25 31.236 2,109 -176 0.00% 65,877
2017-10-26 2017-10-24 31.123 2,285 +176 0.00% 71,115
2017-10-17 2017-10-13 31.407 2,109 -879 0.00% 66,237
2017-10-16 2017-10-12 31.578 2,988 -1,406 0.00% 94,354
2017-10-03 2017-09-28 30.042 4,394 +352 0.01% 132,002
2017-09-28 2017-09-26 29.985 4,042 -879 0.01% 121,198
2017-09-27 2017-09-25 30.098 4,921 +527 0.01% 148,114
2017-09-25 2017-09-21 30.952 4,394 +703 0.01% 136,003
2017-09-15 2017-09-13 30.440 3,691 -527 0.00% 112,353
2017-09-14 2017-09-12 30.383 4,218 +703 0.01% 128,155
2017-09-11 2017-09-07 29.586 3,515 +351 0.00% 103,996
2017-09-08 2017-09-06 29.643 3,164 +176 0.00% 93,791
2017-09-06 2017-09-04 29.757 2,988 -351 0.00% 88,914
2017-09-05 2017-09-01 29.985 3,339 +878 0.00% 100,119
2017-08-22 2017-08-18 28.847 2,461 +176 0.00% 70,992
2017-08-21 2017-08-17 29.074 2,285 -703 0.00% 66,435
2017-08-04 2017-08-02 28.790 2,988 +703 0.00% 86,024
2017-06-28 2017-06-26 26.855 2,285 -176 0.00% 61,364
2017-06-22 2017-06-20 26.400 2,461 -527 0.00% 64,971
2017-06-19 2017-06-15 25.774 2,988 +176 0.00% 77,013
2017-06-14 2017-06-12 26.400 2,812 +527 0.00% 74,237
2017-06-09 2017-06-07 26.116 2,285 -176 0.00% 59,674
2017-06-05 2017-06-01 25.831 2,461 +176 0.00% 63,570
2017-05-23 2017-05-19 25.148 2,285 -176 0.00% 57,464
2017-03-20 2017-03-16 24.067 2,461 -351 0.00% 59,230
2017-03-17 2017-03-15 23.612 2,812 +2,812 0.00% 66,397
2007-06-26 2007-06-22 277.862 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