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: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 6.820 1,368,000 +0 0.35% 9,329,760
2025-10-13 2025-10-09 7.100 1,368,000 +0 0.35% 9,712,800
2025-10-10 2025-10-08 6.980 1,368,000 -130,000 0.35% 9,548,640
2025-10-09 2025-10-06 6.230 1,498,000 +2,000 0.39% 9,332,540
2025-10-06 2025-10-02 6.360 1,496,000 -26,000 0.39% 9,514,560
2025-10-03 2025-09-30 6.110 1,522,000 -20,000 0.39% 9,299,420
2025-10-02 2025-09-29 5.920 1,542,000 -8,000 0.40% 9,128,640
2025-09-30 2025-09-26 5.830 1,550,000 -4,000 0.40% 9,036,500
2025-09-29 2025-09-25 6.000 1,554,000 +18,000 0.40% 9,324,000
2025-09-26 2025-09-24 6.120 1,536,000 -2,000 0.40% 9,400,320
2025-09-25 2025-09-23 6.170 1,538,000 -4,000 0.40% 9,489,460
2025-09-24 2025-09-22 6.120 1,542,000 -6,000 0.40% 9,437,040
2025-09-23 2025-09-19 6.060 1,548,000 +4,000 0.40% 9,380,880
2025-09-22 2025-09-18 5.940 1,544,000 -38,000 0.40% 9,171,360
2025-09-19 2025-09-17 6.310 1,582,000 -20,000 0.41% 9,982,420
2025-09-18 2025-09-16 6.720 1,602,000 +68,000 0.41% 10,765,543
2025-09-17 2025-09-15 6.866 1,534,000 +24,759 0.40% 10,531,985
2025-09-16 2025-09-12 6.928 1,509,241 +184,569 0.40% 10,456,197
2025-09-15 2025-09-11 6.855 1,324,672 +1,923 0.36% 9,081,021
2025-09-12 2025-09-10 6.782 1,322,749 +9,613 0.35% 8,971,518
2025-09-11 2025-09-09 6.429 1,313,136 +63,446 0.35% 8,441,879
2025-09-10 2025-09-08 6.585 1,249,690 +11,535 0.34% 8,228,997
2025-09-09 2025-09-05 6.585 1,238,155 +15,381 0.33% 8,153,041
2025-09-08 2025-09-04 6.512 1,222,774 +11,536 0.33% 7,962,720
2025-09-05 2025-09-03 6.678 1,211,238 +24,993 0.32% 8,089,197
2025-09-04 2025-09-02 6.710 1,186,245 +15,381 0.32% 7,959,303
2025-09-03 2025-09-01 6.741 1,170,864 +46,143 0.31% 7,892,642
2025-09-02 2025-08-29 7.126 1,124,721 +11,535 0.30% 8,014,497
2025-09-01 2025-08-28 7.167 1,113,186 +9,613 0.30% 7,978,622
2025-08-28 2025-08-26 7.105 1,103,573 +261,474 0.30% 7,840,842
2025-08-27 2025-08-25 7.303 842,099 +1,923 0.23% 6,149,519
2025-08-26 2025-08-22 7.147 840,176 +9,613 0.23% 6,004,377
2025-08-25 2025-08-21 7.167 830,563 +40,374 0.22% 5,952,957
2025-08-22 2025-08-20 7.365 790,189 +23,071 0.21% 5,819,761
2025-08-21 2025-08-19 7.958 767,118 +11,536 0.21% 6,104,703
2025-08-20 2025-08-18 7.937 755,582 -11,536 0.20% 5,997,180
2025-08-19 2025-08-15 7.448 767,118 -9,613 0.21% 5,713,683
2025-08-18 2025-08-14 7.521 776,731 -17,303 0.21% 5,841,843
2025-08-15 2025-08-13 7.594 794,034 +42,297 0.21% 6,029,800
2025-08-14 2025-08-12 7.407 751,737 +21,149 0.20% 5,567,841
2025-08-13 2025-08-11 7.448 730,588 +7,690 0.20% 5,441,598
2025-08-12 2025-08-08 7.646 722,898 +5,768 0.19% 5,527,201
2025-08-08 2025-08-06 7.500 717,130 +9,613 0.19% 5,378,660
2025-08-07 2025-08-05 7.771 707,517 +3,845 0.19% 5,497,920
2025-08-06 2025-08-04 7.469 703,672 +7,691 0.19% 5,255,761
2025-08-05 2025-08-01 7.604 695,981 +23,071 0.19% 5,292,437
2025-08-04 2025-07-31 7.698 672,910 +1,922 0.18% 5,179,998
2025-08-01 2025-07-30 7.802 670,988 +15,381 0.18% 5,235,003
2025-07-31 2025-07-29 8.000 655,607 -1,922 0.18% 5,244,582
2025-07-30 2025-07-28 8.010 657,529 +1,922 0.18% 5,266,797
2025-07-29 2025-07-25 8.124 655,607 +3,845 0.18% 5,326,422
2025-07-28 2025-07-24 8.249 651,762 -9,613 0.17% 5,376,543
2025-07-25 2025-07-23 8.218 661,375 +1,923 0.18% 5,435,203
2025-07-24 2025-07-22 8.374 659,452 -3,845 0.18% 5,522,300
2025-07-23 2025-07-21 8.416 663,297 -96,130 0.18% 5,582,098
2025-07-22 2025-07-18 8.426 759,427 -15,381 0.20% 6,398,998
2025-07-21 2025-07-17 8.374 774,808 -19,226 0.21% 6,488,300
2025-07-18 2025-07-16 8.114 794,034 +15,381 0.21% 6,442,800
2025-07-17 2025-07-15 7.968 778,653 +7,690 0.21% 6,204,598
2025-07-16 2025-07-14 7.240 770,963 -3,845 0.21% 5,581,921
2025-07-15 2025-07-11 6.918 774,808 -3,845 0.21% 5,359,900
2025-07-14 2025-07-10 6.834 778,653 +21,148 0.21% 5,321,698
2025-07-08 2025-07-04 6.907 757,505 +1,923 0.20% 5,232,322
2025-07-04 2025-07-02 6.949 755,582 +11,536 0.20% 5,250,480
2025-07-03 2025-06-30 7.095 744,046 -1,923 0.20% 5,278,677
2025-06-30 2025-06-26 6.710 745,969 -42,297 0.20% 5,005,200
2025-06-27 2025-06-25 6.834 788,266 +9,613 0.21% 5,387,398
2025-06-23 2025-06-19 6.710 778,653 +13,458 0.21% 5,224,498
2025-06-20 2025-06-18 7.095 765,195 -44,220 0.21% 5,428,720
2025-06-19 2025-06-17 7.053 809,415 -13,458 0.22% 5,708,761
2025-06-17 2025-06-13 7.105 822,873 +11,536 0.22% 5,846,480
2025-06-16 2025-06-12 7.355 811,337 +3,845 0.22% 5,967,077
2025-06-11 2025-06-09 7.178 807,492 -23,071 0.22% 5,795,998
2025-06-10 2025-06-06 7.095 830,563 -3,846 0.22% 5,892,477
2025-06-09 2025-06-05 7.074 834,409 -9,613 0.22% 5,902,402
2025-06-06 2025-06-04 6.949 844,022 +17,304 0.23% 5,865,042
2025-06-05 2025-06-03 6.907 826,718 +9,613 0.22% 5,710,398
2025-06-04 2025-06-02 6.762 817,105 -11,536 0.22% 5,524,998
2025-06-03 2025-05-30 6.720 828,641 +5,768 0.22% 5,568,521
2025-05-30 2025-05-28 6.959 822,873 -13,458 0.22% 5,726,640
2025-05-29 2025-05-27 7.219 836,331 +5,768 0.22% 6,037,798
2025-05-27 2025-05-23 7.292 830,563 +21,148 0.22% 6,056,637
2025-05-26 2025-05-22 7.407 809,415 -11,535 0.22% 5,995,041
2025-05-23 2025-05-21 7.688 820,950 +5,767 0.22% 6,311,056
2025-05-22 2025-05-20 7.708 815,183 +3,846 0.22% 6,283,683
2025-05-20 2025-05-16 8.145 811,337 +1,922 0.22% 6,608,516
2025-05-16 2025-05-14 8.777 809,415 -18,880 0.22% 7,104,136
2025-05-14 2025-05-12 8.565 828,295 -7,547 0.23% 7,094,244
2025-05-13 2025-05-09 7.918 835,842 +11,321 0.23% 6,618,423
2025-05-12 2025-05-08 7.971 824,521 +18,868 0.23% 6,572,480
2025-05-09 2025-05-07 7.992 805,653 +16,981 0.22% 6,439,158
2025-05-08 2025-05-06 8.268 788,672 +9,434 0.22% 6,520,798
2025-05-07 2025-05-02 8.141 779,238 -22,642 0.21% 6,343,677
2025-05-06 2025-04-30 7.717 801,880 -9,434 0.22% 6,188,002
2025-05-02 2025-04-29 7.547 811,314 +9,434 0.22% 6,123,203
2025-04-30 2025-04-28 7.293 801,880 +30,189 0.22% 5,848,002
2025-04-29 2025-04-25 7.568 771,691 +3,773 0.21% 5,840,518
2025-04-28 2025-04-24 7.579 767,918 +3,774 0.21% 5,820,102
2025-04-25 2025-04-23 7.897 764,144 -15,094 0.21% 6,034,499
2025-04-24 2025-04-22 7.240 779,238 +24,528 0.21% 5,641,577
2025-04-23 2025-04-17 7.187 754,710 -9,434 0.21% 5,423,998
2025-04-17 2025-04-15 7.388 764,144 +3,773 0.21% 5,645,699
2025-04-16 2025-04-14 7.600 760,371 -5,660 0.21% 5,779,023
2025-04-14 2025-04-10 7.155 766,031 +15,094 0.21% 5,481,000
2025-04-11 2025-04-09 6.964 750,937 +3,774 0.21% 5,229,722
2025-04-10 2025-04-08 6.742 747,163 +7,547 0.20% 5,037,119
2025-04-09 2025-04-07 6.307 739,616 -3,774 0.20% 4,664,799
2025-04-08 2025-04-03 8.851 743,390 +49,057 0.20% 6,579,803
2025-04-03 2025-04-01 9.381 694,333 +3,773 0.19% 6,513,595
2025-04-02 2025-03-31 9.890 690,560 -13,207 0.19% 6,829,561
2025-04-01 2025-03-28 9.402 703,767 -50,943 0.19% 6,617,017
2025-03-31 2025-03-27 10.091 754,710 -1,887 0.21% 7,615,997
2025-03-28 2025-03-26 10.939 756,597 -5,660 0.21% 8,276,639
2025-03-27 2025-03-25 11.109 762,257 +15,094 0.21% 8,467,835
2025-03-26 2025-03-24 11.936 747,163 -13,208 0.20% 8,917,918
2025-03-25 2025-03-21 11.469 760,371 +5,661 0.21% 8,720,924
2025-03-24 2025-03-20 12.423 754,710 +7,547 0.21% 9,375,996
2025-03-21 2025-03-19 12.614 747,163 +24,528 0.20% 9,424,797
2025-03-20 2025-03-18 13.992 722,635 -58,490 0.20% 10,111,198
2025-03-19 2025-03-17 13.356 781,125 +24,528 0.21% 10,432,798
2025-03-18 2025-03-14 12.784 756,597 -32,075 0.21% 9,672,119
2025-03-17 2025-03-13 11.978 788,672 -11,321 0.22% 9,446,797
2025-03-14 2025-03-12 13.081 799,993 +1,887 0.22% 10,464,321
2025-03-13 2025-03-11 13.356 798,106 -37,736 0.22% 10,659,598
2025-03-12 2025-03-10 11.554 835,842 -67,924 0.23% 9,657,404
2025-03-11 2025-03-07 9.699 903,766 -24,528 0.25% 8,765,704
2025-03-10 2025-03-06 9.699 928,294 -45,282 0.25% 9,003,603
2025-03-05 2025-03-03 8.544 973,576 -84,905 0.27% 8,317,917
2025-03-04 2025-02-28 8.385 1,058,481 +22,641 0.29% 8,875,018
2025-03-03 2025-02-27 9.370 1,035,840 +11,321 0.28% 9,706,321
2025-02-28 2025-02-26 9.455 1,024,519 -64,151 0.28% 9,687,118
2025-02-27 2025-02-25 8.999 1,088,670 -41,509 0.30% 9,797,463
2025-02-26 2025-02-24 8.480 1,130,179 -15,094 0.31% 9,584,003
2025-02-25 2025-02-21 8.427 1,145,273 +18,868 0.31% 9,651,301
2025-02-24 2025-02-20 8.819 1,126,405 -26,415 0.31% 9,934,079
2025-02-21 2025-02-19 8.024 1,152,820 +71,697 0.32% 9,250,540
2025-02-20 2025-02-18 6.964 1,081,123 -5,660 0.30% 7,529,223
2025-02-19 2025-02-17 6.689 1,086,783 +11,321 0.30% 7,269,121
2025-02-18 2025-02-14 6.445 1,075,462 -11,321 0.29% 6,931,199
2025-02-17 2025-02-13 6.720 1,086,783 +37,736 0.30% 7,303,681
2025-02-14 2025-02-12 6.837 1,049,047 -67,924 0.29% 7,172,398
2025-02-13 2025-02-11 6.201 1,116,971 -18,868 0.31% 6,926,398
2025-02-12 2025-02-10 6.307 1,135,839 +7,547 0.31% 7,163,800
2025-02-11 2025-02-07 6.222 1,128,292 -3,773 0.31% 7,020,521
2025-02-10 2025-02-06 6.127 1,132,065 +18,867 0.31% 6,935,997
2025-02-07 2025-02-05 5.883 1,113,198 -1,886 0.30% 6,549,002
2025-02-05 2025-02-03 5.798 1,115,084 -47,170 0.30% 6,465,537
2025-02-04 2025-01-28 5.586 1,162,254 +9,434 0.32% 6,492,641
2025-02-03 2025-01-24 5.925 1,152,820 -28,302 0.32% 6,830,980
2025-01-27 2025-01-23 5.809 1,181,122 +37,736 0.32% 6,860,962
2025-01-23 2025-01-21 5.639 1,143,386 +1,887 0.31% 6,447,839
2025-01-22 2025-01-20 5.597 1,141,499 +54,716 0.31% 6,388,798
2025-01-17 2025-01-15 5.470 1,086,783 +1,887 0.30% 5,944,321
2025-01-09 2025-01-07 5.692 1,084,896 +1,887 0.30% 6,175,500
2025-01-08 2025-01-06 5.735 1,083,009 +28,301 0.30% 6,210,678
2025-01-07 2025-01-03 5.809 1,054,708 -28,301 0.29% 6,126,642
2025-01-02 2024-12-27 5.247 1,083,009 -18,868 0.30% 5,682,598
2024-12-30 2024-12-24 5.173 1,101,877 -9,434 0.30% 5,699,840
2024-12-19 2024-12-17 4.950 1,111,311 +9,434 0.30% 5,501,260
2024-12-11 2024-12-09 5.194 1,101,877 +9,434 0.30% 5,723,200
2024-12-06 2024-12-04 5.162 1,092,443 -1,887 0.30% 5,639,459
2024-12-05 2024-12-03 5.258 1,094,330 -37,735 0.30% 5,753,600
2024-11-29 2024-11-27 5.279 1,132,065 -9,434 0.31% 5,975,998
2024-11-27 2024-11-25 5.130 1,141,499 -1,887 0.31% 5,856,398
2024-11-26 2024-11-22 5.109 1,143,386 -9,434 0.31% 5,841,839
2024-11-21 2024-11-19 5.141 1,152,820 +9,434 0.32% 5,926,700
2024-11-18 2024-11-14 5.236 1,143,386 -9,434 0.31% 5,987,279
2024-11-14 2024-11-12 5.109 1,152,820 -9,434 0.32% 5,890,040
2024-11-08 2024-11-06 4.961 1,162,254 -47,169 0.32% 5,765,761
2024-11-01 2024-10-30 4.855 1,209,423 +9,434 0.33% 5,871,559
2024-10-31 2024-10-29 4.897 1,199,989 +9,433 0.33% 5,876,638
2024-10-25 2024-10-23 5.152 1,190,556 -28,301 0.33% 6,133,323
2024-10-21 2024-10-17 4.611 1,218,857 -1,887 0.33% 5,620,199
2024-10-09 2024-10-07 5.395 1,220,744 -18,868 0.33% 6,586,460
2024-10-08 2024-10-04 5.258 1,239,612 -41,509 0.34% 6,517,442
2024-10-04 2024-10-02 5.088 1,281,121 -32,075 0.35% 6,518,401
2024-10-03 2024-09-30 4.484 1,313,196 +66,037 0.36% 5,888,160
2024-09-24 2024-09-20 4.569 1,247,159 +9,434 0.34% 5,698,160
2024-09-23 2024-09-19 4.547 1,237,725 +69,351 0.34% 5,627,471
2024-09-09 2024-09-04 4.636 1,168,374 +1,794 0.34% 5,416,318
2024-08-30 2024-08-28 5.026 1,166,580 +17,948 0.34% 5,863,002
2024-08-21 2024-08-19 4.903 1,148,632 -1,795 0.33% 5,631,999
2024-08-08 2024-08-06 4.168 1,150,427 +1,795 0.33% 4,794,680
2024-08-07 2024-08-05 4.145 1,148,632 +1,794 0.33% 4,761,599
2024-08-01 2024-07-30 4.602 1,146,838 -8,973 0.33% 5,278,142
2024-07-29 2024-07-25 4.480 1,155,811 -17,948 0.33% 5,177,759
2024-07-25 2024-07-23 4.769 1,173,759 -3,589 0.34% 5,598,242
2024-07-17 2024-07-15 4.814 1,177,348 +26,921 0.34% 5,667,840
2024-07-09 2024-07-05 4.703 1,150,427 -3,589 0.33% 5,410,040
2024-07-08 2024-07-04 4.937 1,154,016 -68,201 0.33% 5,696,978
2024-07-05 2024-07-03 4.937 1,222,217 +69,995 0.35% 6,033,662
2024-07-03 2024-06-28 5.248 1,152,222 +45,162 0.33% 6,047,076
2024-07-02 2024-06-27 5.318 1,107,060 +17,110 0.33% 5,887,698
2024-06-27 2024-06-25 5.190 1,089,950 -25,666 0.33% 5,656,561
2024-06-26 2024-06-24 5.914 1,115,616 -37,643 0.34% 6,598,241
2024-06-25 2024-06-21 5.879 1,153,259 -8,556 0.35% 6,780,438
2024-06-24 2024-06-20 6.183 1,161,815 +34,222 0.35% 7,183,822
2024-06-21 2024-06-19 5.950 1,127,593 +22,244 0.34% 6,708,618
2024-06-19 2024-06-17 4.746 1,105,349 -27,377 0.33% 5,245,518
2024-06-18 2024-06-14 4.056 1,132,726 -20,533 0.34% 4,594,278
2024-06-13 2024-06-11 3.705 1,153,259 -8,556 0.35% 4,273,159
2024-06-04 2024-05-31 3.740 1,161,815 -8,555 0.35% 4,345,602
2024-05-28 2024-05-24 3.740 1,170,370 -5,133 0.35% 4,377,600
2024-05-27 2024-05-23 3.752 1,175,503 -3,422 0.35% 4,410,539
2024-05-23 2024-05-21 3.682 1,178,925 -3,422 0.36% 4,340,699
2024-05-13 2024-05-09 3.775 1,182,347 -3,423 0.36% 4,463,858
2024-05-06 2024-05-02 3.366 1,185,770 -8,555 0.36% 3,991,682
2024-04-24 2024-04-22 3.086 1,194,325 -42,777 0.36% 3,685,440
2024-04-19 2024-04-17 3.179 1,237,102 +20,533 0.37% 3,933,121
2024-04-12 2024-04-10 3.413 1,216,569 +8,556 0.37% 4,152,241
2024-04-10 2024-04-08 3.448 1,208,013 -6,845 0.36% 4,165,399
2024-04-05 2024-04-02 3.425 1,214,858 -1,711 0.37% 4,160,601
2024-04-03 2024-03-28 3.401 1,216,569 +3,422 0.37% 4,138,021
2024-03-27 2024-03-25 3.623 1,213,147 +17,111 0.37% 4,395,801
2024-03-26 2024-03-22 3.600 1,196,036 -8,555 0.36% 4,305,840
2024-03-21 2024-03-19 3.694 1,204,591 -44,488 0.36% 4,449,279
2024-03-19 2024-03-15 3.507 1,249,079 +3,422 0.38% 4,380,000
2024-03-12 2024-03-08 3.612 1,245,657 -3,422 0.38% 4,499,040
2024-03-08 2024-03-06 3.401 1,249,079 -5,133 0.38% 4,248,600
2024-03-01 2024-02-28 3.273 1,254,212 +10,266 0.38% 4,104,799
2024-02-21 2024-02-19 3.191 1,243,946 +8,556 0.37% 3,969,421
2024-02-19 2024-02-15 3.401 1,235,390 -10,267 0.37% 4,202,038
2024-02-15 2024-02-09 2.922 1,245,657 +1,711 0.38% 3,640,000
2024-02-14 2024-02-07 2.957 1,243,946 +5,133 0.37% 3,678,621
2024-02-06 2024-02-02 2.981 1,238,813 -8,555 0.37% 3,692,401
2024-02-05 2024-02-01 2.969 1,247,368 +3,422 0.38% 3,703,320
2024-02-01 2024-01-30 3.238 1,243,946 +1,711 0.37% 4,027,581
2024-01-30 2024-01-26 3.366 1,242,235 -5,133 0.37% 4,181,761
2024-01-23 2024-01-19 3.261 1,247,368 +18,822 0.38% 4,067,820
2024-01-22 2024-01-18 3.366 1,228,546 +6,844 0.37% 4,135,679
2024-01-19 2024-01-17 3.378 1,221,702 +22,244 0.37% 4,126,920
2024-01-18 2024-01-16 3.507 1,199,458 -8,555 0.36% 4,206,000
2024-01-09 2024-01-05 3.460 1,208,013 -6,845 0.36% 4,179,519
2023-12-19 2023-12-15 3.764 1,214,858 -3,422 0.37% 4,572,401
2023-12-15 2023-12-13 3.448 1,218,280 +5,133 0.37% 4,200,801
2023-12-11 2023-12-07 3.542 1,213,147 +3,423 0.37% 4,296,541
2023-12-06 2023-12-04 3.670 1,209,724 -5,134 0.36% 4,439,958
2023-12-04 2023-11-30 3.542 1,214,858 +3,422 0.37% 4,302,601
2023-12-01 2023-11-29 3.588 1,211,436 +3,423 0.37% 4,347,122
2023-11-30 2023-11-28 3.694 1,208,013 +1,711 0.36% 4,461,918
2023-11-29 2023-11-27 3.775 1,206,302 +3,422 0.36% 4,554,299
2023-11-27 2023-11-23 3.904 1,202,880 -3,422 0.36% 4,696,039
2023-11-24 2023-11-22 3.682 1,206,302 +42,776 0.36% 4,441,499
2023-11-23 2023-11-21 3.764 1,163,526 -8,555 0.35% 4,379,201
2023-11-20 2023-11-16 3.822 1,172,081 +17,111 0.35% 4,479,900
2023-11-17 2023-11-15 3.962 1,154,970 -5,134 0.35% 4,576,499
2023-11-14 2023-11-10 3.600 1,160,104 -1,711 0.35% 4,176,482
2023-11-07 2023-11-03 3.612 1,161,815 -5,133 0.35% 4,196,221
2023-11-03 2023-11-01 3.553 1,166,948 -13,688 0.35% 4,146,561
2023-10-24 2023-10-19 3.623 1,180,636 +5,133 0.36% 4,277,999
2023-10-19 2023-10-17 3.916 1,175,503 +1,711 0.35% 4,602,899
2023-10-11 2023-10-09 3.810 1,173,792 +1,711 0.35% 4,472,720
2023-10-10 2023-10-06 3.740 1,172,081 -17,111 0.35% 4,384,000
2023-10-04 2023-09-29 3.612 1,189,192 +17,111 0.36% 4,295,101
2023-10-03 2023-09-28 3.612 1,172,081 -1,711 0.35% 4,233,300
2023-09-21 2023-09-19 3.810 1,173,792 -5,133 0.35% 4,472,720
2023-09-19 2023-09-15 4.068 1,178,925 -3,422 0.36% 4,795,439
2023-09-18 2023-09-14 3.682 1,182,347 -5,134 0.36% 4,353,299
2023-09-15 2023-09-13 3.779 1,187,481 -15,399 0.36% 4,487,822
2023-09-14 2023-09-12 3.743 1,202,880 +38,430 0.36% 4,502,447
2023-09-13 2023-09-11 3.912 1,164,450 +3,313 0.36% 4,555,442
2023-09-06 2023-09-04 4.154 1,161,137 +9,939 0.36% 4,822,881
2023-09-05 2023-08-31 3.985 1,151,198 +3,312 0.36% 4,586,999
2023-09-04 2023-08-30 4.129 1,147,886 +4,970 0.36% 4,740,122
2023-08-24 2023-08-22 3.598 1,142,916 -8,282 0.36% 4,112,399
2023-08-15 2023-08-11 4.081 1,151,198 +9,938 0.36% 4,698,199
2023-08-14 2023-08-10 4.226 1,141,260 -4,969 0.36% 4,823,000
2023-08-10 2023-08-08 4.262 1,146,229 +16,564 0.36% 4,885,519
2023-08-04 2023-08-02 4.588 1,129,665 +8,282 0.35% 5,183,199
2023-08-01 2023-07-28 4.733 1,121,383 -8,282 0.35% 5,307,679
2023-07-31 2023-07-27 4.612 1,129,665 -3,313 0.35% 5,210,479
2023-07-27 2023-07-25 4.624 1,132,978 +8,282 0.35% 5,239,440
2023-07-26 2023-07-24 4.528 1,124,696 +3,313 0.35% 5,092,500
2023-07-21 2023-07-19 4.890 1,121,383 +8,282 0.35% 5,483,699
2023-07-20 2023-07-18 4.612 1,113,101 -8,282 0.35% 5,134,079
2023-07-18 2023-07-13 4.685 1,121,383 +1,656 0.35% 5,253,519
2023-07-14 2023-07-12 5.639 1,119,727 -8,282 0.35% 6,313,842
2023-07-10 2023-07-06 5.071 1,128,009 -6,625 0.35% 5,720,401
2023-07-06 2023-07-04 5.228 1,134,634 -8,282 0.35% 5,932,098
2023-06-27 2023-06-23 5.397 1,142,916 -9,939 0.36% 6,168,598
2023-06-26 2023-06-21 5.264 1,152,855 -3,313 0.36% 6,069,121
2023-06-23 2023-06-20 5.458 1,156,168 +1,657 0.36% 6,309,923
2023-06-21 2023-06-19 6.126 1,154,511 -8,282 0.36% 7,072,746
2023-06-20 2023-06-16 6.241 1,162,793 +69,858 0.36% 7,256,770
2023-06-16 2023-06-14 5.859 1,092,935 +6,281 0.36% 6,403,200
2023-06-14 2023-06-12 5.795 1,086,654 +1,571 0.36% 6,297,201
2023-06-09 2023-06-07 5.502 1,085,083 +4,710 0.36% 5,970,237
2023-06-07 2023-06-05 5.833 1,080,373 +1,571 0.35% 6,302,082
2023-06-06 2023-06-02 5.821 1,078,802 -3,141 0.35% 6,279,178
2023-06-05 2023-06-01 5.438 1,081,943 +3,141 0.36% 5,884,061
2023-06-02 2023-05-31 5.413 1,078,802 +3,140 0.35% 5,839,499
2023-05-31 2023-05-29 5.629 1,075,662 +6,282 0.35% 6,055,402
2023-05-29 2023-05-24 4.967 1,069,380 -6,282 0.35% 5,311,798
2023-05-15 2023-05-11 5.196 1,075,662 -7,851 0.35% 5,589,602
2023-05-10 2023-05-08 5.528 1,083,513 +3,140 0.36% 5,989,199
2023-05-05 2023-05-03 5.629 1,080,373 -9,421 0.35% 6,081,922
2023-04-27 2023-04-25 5.451 1,089,794 +1,570 0.36% 5,940,638
2023-04-25 2023-04-21 5.821 1,088,224 +17,273 0.36% 6,334,019
2023-04-21 2023-04-19 5.935 1,070,951 -3,140 0.35% 6,356,242
2023-04-20 2023-04-18 5.973 1,074,091 +3,140 0.35% 6,415,918
2023-04-18 2023-04-14 5.757 1,070,951 +7,852 0.35% 6,165,282
2023-04-12 2023-04-06 5.731 1,063,099 +23,554 0.35% 6,092,999
2023-04-11 2023-04-04 5.833 1,039,545 +14,133 0.34% 6,063,923
2023-03-31 2023-03-29 6.113 1,025,412 +7,852 0.34% 6,268,801
2023-03-29 2023-03-27 6.228 1,017,560 -70,664 0.33% 6,337,439
2023-03-28 2023-03-24 7.387 1,088,224 -1,570 0.36% 8,038,799
2023-03-27 2023-03-23 7.514 1,089,794 +20,414 0.36% 8,189,197
2023-03-24 2023-03-22 7.489 1,069,380 -4,711 0.35% 8,008,557
2023-03-23 2023-03-21 7.209 1,074,091 -4,711 0.35% 7,742,878
2023-03-22 2023-03-20 7.285 1,078,802 +25,125 0.35% 7,859,278
2023-03-17 2023-03-15 6.304 1,053,677 +1,570 0.35% 6,642,898
2023-03-16 2023-03-14 6.266 1,052,107 -1,570 0.35% 6,592,800
2023-03-15 2023-03-13 6.496 1,053,677 +7,851 0.35% 6,844,198
2023-03-14 2023-03-10 6.368 1,045,826 -17,273 0.34% 6,660,001
2023-03-13 2023-03-09 6.814 1,063,099 +9,422 0.35% 7,243,899
2023-03-10 2023-03-08 6.980 1,053,677 +6,281 0.35% 7,354,158
2023-03-09 2023-03-07 7.183 1,047,396 -12,563 0.34% 7,523,759
2023-03-08 2023-03-06 7.540 1,059,959 -3,140 0.35% 7,992,003
2023-03-07 2023-03-03 7.260 1,063,099 +15,703 0.35% 7,717,799
2023-03-06 2023-03-02 7.323 1,047,396 +18,844 0.34% 7,670,499
2023-03-01 2023-02-27 7.413 1,028,552 +7,851 0.34% 7,624,197
2023-02-28 2023-02-24 7.833 1,020,701 -7,851 0.34% 7,995,001
2023-02-27 2023-02-23 7.897 1,028,552 -1,571 0.34% 8,121,997
2023-02-22 2023-02-20 7.756 1,030,123 +15,703 0.34% 7,990,082
2023-02-21 2023-02-17 7.718 1,014,420 +10,993 0.33% 7,829,523
2023-02-20 2023-02-16 7.884 1,003,427 -28,266 0.33% 7,910,817
2023-02-17 2023-02-15 7.629 1,031,693 -25,125 0.34% 7,870,860
2023-02-16 2023-02-14 6.725 1,056,818 -4,711 0.35% 7,106,880
2023-02-15 2023-02-13 6.763 1,061,529 +7,852 0.35% 7,179,121
2023-02-14 2023-02-10 6.941 1,053,677 +1,570 0.35% 7,313,898
2023-02-13 2023-02-09 7.196 1,052,107 +21,984 0.35% 7,571,000
2023-02-10 2023-02-08 7.030 1,030,123 -17,273 0.34% 7,242,242
2023-02-09 2023-02-07 6.190 1,047,396 -7,852 0.34% 6,483,239
2023-02-08 2023-02-06 6.088 1,055,248 +7,852 0.35% 6,424,322
2023-02-07 2023-02-03 6.508 1,047,396 +3,141 0.34% 6,816,739
2023-02-06 2023-02-02 6.661 1,044,255 +7,851 0.34% 6,955,897
2023-02-03 2023-02-01 5.935 1,036,404 -9,422 0.34% 6,151,200
2023-01-31 2023-01-27 5.999 1,045,826 +1,571 0.34% 6,273,721
2023-01-20 2023-01-18 5.821 1,044,255 -3,141 0.34% 6,078,097
2023-01-19 2023-01-17 5.528 1,047,396 -1,570 0.34% 5,789,560
2023-01-18 2023-01-16 5.719 1,048,966 -6,282 0.34% 5,998,638
2023-01-17 2023-01-13 6.343 1,055,248 +7,852 0.35% 6,693,122
2023-01-12 2023-01-10 6.394 1,047,396 -10,992 0.34% 6,696,679
2023-01-10 2023-01-06 6.406 1,058,388 +3,140 0.35% 6,780,438
2023-01-09 2023-01-05 6.534 1,055,248 -3,140 0.35% 6,894,722
2023-01-06 2023-01-04 6.088 1,058,388 +3,140 0.35% 6,443,438
2023-01-05 2023-01-03 6.177 1,055,248 -1,570 0.35% 6,518,402
2023-01-04 2022-12-30 6.292 1,056,818 +7,852 0.35% 6,649,240
2022-12-29 2022-12-23 6.623 1,048,966 +3,140 0.34% 6,947,197
2022-12-21 2022-12-19 6.636 1,045,826 -23,554 0.34% 6,939,721
2022-12-16 2022-12-14 6.852 1,069,380 +1,570 0.35% 7,327,557
2022-12-13 2022-12-09 7.043 1,067,810 -1,570 0.35% 7,520,799
2022-12-12 2022-12-08 7.018 1,069,380 -15,703 0.35% 7,504,617
2022-12-09 2022-12-07 6.801 1,085,083 -6,282 0.36% 7,379,877
2022-12-08 2022-12-06 6.241 1,091,365 -3,140 0.36% 6,811,002
2022-12-07 2022-12-05 6.088 1,094,505 +12,562 0.36% 6,663,318
2022-12-06 2022-12-02 5.591 1,081,943 +7,852 0.36% 6,049,421
2022-12-05 2022-12-01 5.770 1,074,091 +10,992 0.35% 6,197,038
2022-12-01 2022-11-29 5.451 1,063,099 -15,703 0.35% 5,795,119
2022-11-29 2022-11-25 5.375 1,078,802 +1,570 0.35% 5,798,279
2022-11-21 2022-11-17 5.846 1,077,232 -7,851 0.35% 6,297,480
2022-11-17 2022-11-15 6.101 1,085,083 +1,570 0.36% 6,619,777
2022-11-16 2022-11-14 5.604 1,083,513 -6,281 0.36% 6,071,999
2022-11-15 2022-11-11 5.502 1,089,794 +3,140 0.36% 5,996,158
2022-11-14 2022-11-10 5.247 1,086,654 +3,141 0.36% 5,702,081
2022-11-11 2022-11-09 5.604 1,083,513 -3,141 0.36% 6,071,999
2022-11-10 2022-11-08 5.629 1,086,654 +1,571 0.36% 6,117,281
2022-11-09 2022-11-07 5.719 1,085,083 -1,571 0.36% 6,205,177
2022-11-08 2022-11-04 5.286 1,086,654 -7,851 0.36% 5,743,601
2022-11-03 2022-11-01 5.031 1,094,505 +1,570 0.36% 5,506,298
2022-11-01 2022-10-28 4.751 1,092,935 -39,258 0.36% 5,192,160
2022-10-31 2022-10-27 5.286 1,132,193 +21,985 0.37% 5,984,301
2022-10-28 2022-10-26 5.145 1,110,208 +9,421 0.36% 5,712,558
2022-10-27 2022-10-25 4.865 1,100,787 -12,562 0.36% 5,355,642
2022-10-26 2022-10-24 4.751 1,113,349 -7,852 0.37% 5,289,140
2022-10-25 2022-10-21 5.018 1,121,201 -21,984 0.37% 5,626,322
2022-10-24 2022-10-20 4.853 1,143,185 +4,711 0.38% 5,547,360
2022-10-21 2022-10-19 5.069 1,138,474 +17,273 0.37% 5,771,000
2022-10-20 2022-10-18 4.967 1,121,201 -1,570 0.37% 5,569,202
2022-10-19 2022-10-17 4.789 1,122,771 +1,570 0.37% 5,376,800
2022-10-14 2022-10-12 4.802 1,121,201 +4,711 0.37% 5,383,562
2022-10-12 2022-10-10 5.056 1,116,490 +4,711 0.37% 5,645,342
2022-10-10 2022-10-06 5.502 1,111,779 -6,281 0.37% 6,117,121
2022-10-03 2022-09-29 5.298 1,118,060 +3,141 0.37% 5,923,840
2022-09-29 2022-09-27 5.884 1,114,919 +4,711 0.37% 6,560,398
2022-09-27 2022-09-23 6.279 1,110,208 +3,140 0.36% 6,971,017
2022-09-26 2022-09-22 6.343 1,107,068 -4,711 0.36% 7,021,801
2022-09-23 2022-09-21 9.091 1,111,779 -1,570 0.37% 10,107,525
2022-09-22 2022-09-20 9.354 1,113,349 +148,669 0.37% 10,414,712
2022-09-20 2022-09-16 9.267 964,680 +17,789 0.36% 8,939,403
2022-09-19 2022-09-15 9.676 946,891 +5,473 0.36% 9,162,077
2022-09-16 2022-09-14 9.676 941,418 -2,737 0.35% 9,109,121
2022-09-15 2022-09-13 9.764 944,155 +1,369 0.36% 9,218,404
2022-09-13 2022-09-08 9.691 942,786 +10,946 0.36% 9,136,138
2022-09-09 2022-09-07 9.822 931,840 +1,369 0.35% 9,152,645
2022-09-08 2022-09-06 9.851 930,471 +2,736 0.35% 9,166,398
2022-09-07 2022-09-05 9.851 927,735 +13,684 0.35% 9,139,445
2022-09-06 2022-09-02 10.085 914,051 +9,578 0.34% 9,218,399
2022-09-05 2022-09-01 10.231 904,473 +19,157 0.34% 9,254,003
2022-09-02 2022-08-31 11.006 885,316 +10,947 0.33% 9,743,820
2022-09-01 2022-08-30 11.284 874,369 +13,683 0.33% 9,866,157
2022-08-31 2022-08-29 12.029 860,686 -47,892 0.32% 10,353,342
2022-08-30 2022-08-26 10.334 908,578 -23,262 0.34% 9,388,963
2022-08-29 2022-08-25 10.085 931,840 +12,316 0.35% 9,397,805
2022-08-26 2022-08-24 9.749 919,524 +6,841 0.35% 8,964,475
2022-08-25 2022-08-23 10.217 912,683 +4,105 0.34% 9,324,662
2022-08-24 2022-08-22 10.114 908,578 -13,683 0.34% 9,189,763
2022-08-23 2022-08-19 10.085 922,261 +2,737 0.35% 9,301,199
2022-08-19 2022-08-17 10.173 919,524 -6,842 0.35% 9,354,235
2022-08-16 2022-08-12 10.144 926,366 +6,842 0.35% 9,396,758
2022-08-15 2022-08-11 10.436 919,524 +9,578 0.35% 9,596,155
2022-08-12 2022-08-10 9.998 909,946 -5,473 0.34% 9,097,199
2022-08-10 2022-08-08 10.363 915,419 +5,473 0.35% 9,486,415
2022-08-08 2022-08-04 10.012 909,946 -8,210 0.34% 9,110,499
2022-08-04 2022-08-02 10.114 918,156 +6,842 0.35% 9,286,639
2022-07-29 2022-07-27 10.231 911,314 +6,841 0.34% 9,323,996
2022-07-28 2022-07-26 10.261 904,473 +16,420 0.34% 9,280,443
2022-07-27 2022-07-25 10.304 888,053 +2,737 0.33% 9,150,904
2022-07-26 2022-07-22 10.787 885,316 +13,683 0.33% 9,549,720
2022-07-25 2022-07-21 10.553 871,633 -2,736 0.33% 9,198,285
2022-07-22 2022-07-20 10.670 874,369 -35,577 0.33% 9,329,397
2022-07-20 2022-07-18 9.734 909,946 +4,105 0.34% 8,857,799
2022-07-19 2022-07-15 9.062 905,841 -15,052 0.34% 8,208,799
2022-07-14 2022-07-12 9.384 920,893 -2,736 0.35% 8,641,322
2022-07-13 2022-07-11 9.720 923,629 -13,684 0.35% 8,977,495
2022-07-12 2022-07-08 9.954 937,313 -27,367 0.35% 9,329,701
2022-07-11 2022-07-07 9.851 964,680 +8,210 0.36% 9,503,403
2022-07-08 2022-07-06 9.793 956,470 +25,999 0.36% 9,366,604
2022-07-07 2022-07-05 9.910 930,471 +2,736 0.35% 9,220,798
2022-07-05 2022-06-30 10.407 927,735 +5,474 0.35% 9,654,725
2022-07-04 2022-06-29 10.728 922,261 -1,368 0.35% 9,894,318
2022-06-30 2022-06-28 10.684 923,629 +13,683 0.35% 9,868,495
2022-06-29 2022-06-27 10.845 909,946 -13,683 0.34% 9,868,599
2022-06-28 2022-06-24 10.114 923,629 -6,842 0.35% 9,341,995
2022-06-27 2022-06-23 10.246 930,471 +39,682 0.35% 9,533,598
2022-06-24 2022-06-22 10.465 890,789 +21,893 0.34% 9,322,317
2022-06-23 2022-06-21 11.415 868,896 +30,104 0.33% 9,918,701
2022-06-22 2022-06-20 16.971 838,792 +20,525 0.32% 14,235,327
2022-06-21 2022-06-17 17.217 818,267 +128,111 0.31% 14,087,837
2022-06-20 2022-06-16 17.076 690,156 -21,675 0.31% 11,785,392
2022-06-17 2022-06-15 18.163 711,831 -20,533 0.32% 12,929,283
2022-06-16 2022-06-14 18.760 732,364 +49,052 0.33% 13,738,793
2022-06-15 2022-06-13 20.513 683,312 -54,756 0.31% 14,016,601
2022-06-14 2022-06-10 21.039 738,068 -69,586 0.33% 15,527,997
2022-06-13 2022-06-09 21.004 807,654 -79,853 0.37% 16,963,676
2022-06-10 2022-06-08 21.004 887,507 -5,704 0.40% 18,640,880
2022-06-09 2022-06-07 20.828 893,211 -15,970 0.40% 18,604,085
2022-06-08 2022-06-06 20.197 909,181 -15,971 0.41% 18,362,873
2022-06-07 2022-06-02 19.987 925,152 -9,126 0.42% 18,490,802
2022-06-06 2022-06-01 19.426 934,278 +10,267 0.42% 18,149,041
2022-06-02 2022-05-31 19.180 924,011 -11,408 0.42% 17,722,797
2022-06-01 2022-05-30 18.584 935,419 -9,126 0.42% 17,384,006
2022-05-31 2022-05-27 17.304 944,545 +7,986 0.43% 16,344,725
2022-05-30 2022-05-26 17.339 936,559 -7,986 0.42% 16,239,372
2022-05-26 2022-05-24 16.726 944,545 +13,689 0.43% 15,798,245
2022-05-25 2022-05-23 16.919 930,856 +19,393 0.42% 15,748,806
2022-05-24 2022-05-20 17.708 911,463 +6,845 0.41% 16,139,803
2022-05-23 2022-05-19 16.656 904,618 +6,844 0.41% 15,066,995
2022-05-20 2022-05-18 16.954 897,774 +3,422 0.41% 15,220,584
2022-05-19 2022-05-17 17.147 894,352 -3,422 0.40% 15,335,048
2022-05-18 2022-05-16 16.410 897,774 -5,704 0.41% 14,732,643
2022-05-17 2022-05-13 16.358 903,478 +11,408 0.41% 14,778,727
2022-05-16 2022-05-12 16.480 892,070 -12,548 0.40% 14,701,600
2022-05-12 2022-05-10 16.270 904,618 -10,267 0.41% 14,718,075
2022-05-11 2022-05-06 17.497 914,885 +18,252 0.41% 16,007,918
2022-05-10 2022-05-05 17.673 896,633 -7,985 0.41% 15,845,759
2022-05-06 2022-05-04 17.743 904,618 +27,378 0.41% 16,050,314
2022-05-05 2022-05-03 18.339 877,240 -11,408 0.40% 16,087,476
2022-05-04 2022-04-29 17.287 888,648 -5,704 0.40% 15,361,884
2022-04-29 2022-04-27 16.375 894,352 +11,408 0.40% 14,645,128
2022-04-28 2022-04-26 16.287 882,944 +13,689 0.40% 14,380,920
2022-04-27 2022-04-25 15.989 869,255 +19,393 0.39% 13,898,881
2022-04-26 2022-04-22 16.813 849,862 +11,407 0.38% 14,289,098
2022-04-22 2022-04-20 16.393 838,455 -1,140 0.38% 13,744,507
2022-04-21 2022-04-19 16.007 839,595 -161,987 0.38% 13,439,355
2022-04-20 2022-04-14 17.094 1,001,582 -6,845 0.45% 17,120,992
2022-04-19 2022-04-13 17.041 1,008,427 +4,563 0.46% 17,184,960
2022-04-14 2022-04-12 17.234 1,003,864 +5,704 0.45% 17,300,801
2022-04-13 2022-04-11 17.515 998,160 -11,408 0.45% 17,482,497
2022-04-12 2022-04-08 18.058 1,009,568 -5,704 0.46% 18,231,005
2022-04-11 2022-04-07 17.743 1,015,272 -22,815 0.46% 18,013,609
2022-04-08 2022-04-06 19.005 1,038,087 +49,053 0.47% 19,728,808
2022-04-07 2022-04-04 19.952 989,034 +10,267 0.45% 19,732,917
2022-04-06 2022-04-01 20.127 978,767 -12,549 0.44% 19,699,673
2022-04-04 2022-03-31 20.232 991,316 +9,126 0.45% 20,056,527
2022-04-01 2022-03-30 19.776 982,190 +4,563 0.44% 19,424,167
2022-03-31 2022-03-29 20.793 977,627 -10,266 0.44% 20,328,048
2022-03-30 2022-03-28 21.249 987,893 -57,038 0.45% 20,991,832
2022-03-29 2022-03-25 20.127 1,044,931 +19,393 0.47% 21,031,358
2022-03-28 2022-03-24 20.688 1,025,538 +6,844 0.46% 21,216,394
2022-03-25 2022-03-23 20.057 1,018,694 -1,141 0.46% 20,431,845
2022-03-24 2022-03-22 17.988 1,019,835 -6,844 0.46% 18,344,889
2022-03-23 2022-03-21 17.497 1,026,679 -21,674 0.46% 17,963,999
2022-03-22 2022-03-18 16.901 1,048,353 -18,252 0.47% 17,718,313
2022-03-21 2022-03-17 16.200 1,066,605 +2,281 0.48% 17,278,793
2022-03-18 2022-03-16 15.919 1,064,324 -29,660 0.48% 16,943,281
2022-03-17 2022-03-15 13.289 1,093,984 +3,423 0.50% 14,538,446
2022-03-16 2022-03-14 13.850 1,090,561 +17,111 0.49% 15,104,796
2022-03-15 2022-03-11 14.920 1,073,450 +19,393 0.49% 16,015,820
2022-03-14 2022-03-10 15.393 1,054,057 -3,422 0.48% 16,225,438
2022-03-11 2022-03-09 15.814 1,057,479 -17,112 0.48% 16,723,073
2022-03-09 2022-03-07 14.902 1,074,591 -4,563 0.49% 16,014,004
2022-03-08 2022-03-04 15.393 1,079,154 +5,704 0.49% 16,611,764
2022-03-07 2022-03-03 16.358 1,073,450 +5,704 0.49% 17,559,060
2022-03-04 2022-03-02 16.340 1,067,746 +18,252 0.48% 17,447,037
2022-03-03 2022-03-01 17.006 1,049,494 -2,282 0.47% 17,847,998
2022-03-01 2022-02-25 16.971 1,051,776 +7,986 0.48% 17,849,926
2022-02-28 2022-02-24 16.480 1,043,790 +10,266 0.47% 17,201,994
2022-02-25 2022-02-23 18.304 1,033,524 +2,282 0.47% 18,917,288
2022-02-23 2022-02-21 18.549 1,031,242 +11,407 0.47% 19,128,639
2022-02-22 2022-02-18 18.724 1,019,835 +27,379 0.46% 19,095,849
2022-02-21 2022-02-17 19.356 992,456 +7,985 0.45% 19,209,592
2022-02-18 2022-02-16 19.496 984,471 -2,282 0.45% 19,193,117
2022-02-17 2022-02-15 19.321 986,753 +2,282 0.45% 19,064,607
2022-02-15 2022-02-11 20.267 984,471 -11,408 0.45% 19,952,557
2022-02-14 2022-02-10 20.828 995,879 -1,140 0.45% 20,742,487
2022-02-11 2022-02-09 20.548 997,019 +1,140 0.45% 20,486,551
2022-02-10 2022-02-08 20.092 995,879 +22,815 0.45% 20,009,166
2022-02-09 2022-02-07 21.039 973,064 +10,267 0.44% 20,472,009
2022-02-08 2022-02-04 21.319 962,797 -13,689 0.44% 20,526,084
2022-01-28 2022-01-26 20.513 976,486 -7,985 0.44% 20,030,403
2022-01-27 2022-01-25 18.830 984,471 +17,111 0.45% 18,537,237
2022-01-26 2022-01-24 19.215 967,360 +7,985 0.44% 18,588,164
2022-01-25 2022-01-21 20.548 959,375 +2,282 0.43% 19,713,050
2022-01-24 2022-01-20 21.354 957,093 +4,563 0.43% 20,438,039
2022-01-21 2022-01-19 20.688 952,530 +1,141 0.43% 19,706,000
2022-01-20 2022-01-18 21.635 951,389 -4,563 0.43% 20,583,114
2022-01-19 2022-01-17 21.670 955,952 -19,393 0.43% 20,715,354
2022-01-18 2022-01-14 22.266 975,345 -3,422 0.44% 21,716,998
2022-01-17 2022-01-13 21.670 978,767 +4,563 0.44% 21,209,752
2022-01-13 2022-01-11 21.319 974,204 -2,282 0.44% 20,769,273
2022-01-12 2022-01-10 21.845 976,486 -25,096 0.44% 21,331,523
2022-01-11 2022-01-07 20.688 1,001,582 -20,534 0.45% 20,720,791
2022-01-10 2022-01-06 21.985 1,022,116 +23,956 0.46% 22,471,679
2022-01-07 2022-01-05 24.230 998,160 +14,830 0.45% 24,184,995
2022-01-06 2022-01-04 25.597 983,330 -29,660 0.45% 25,170,390
2022-01-05 2022-01-03 24.195 1,012,990 +7,985 0.46% 24,508,800
2022-01-04 2021-12-31 23.984 1,005,005 -5,703 0.45% 24,104,167
2022-01-03 2021-12-29 24.440 1,010,708 +1,140 0.46% 24,701,668
2021-12-30 2021-12-28 24.019 1,009,568 +26,238 0.46% 24,249,006
2021-12-29 2021-12-24 24.966 983,330 -6,845 0.45% 24,549,750
2021-12-28 2021-12-22 25.071 990,175 -6,844 0.45% 24,824,802
2021-12-22 2021-12-20 23.143 997,019 +44,489 0.45% 23,073,590
2021-12-21 2021-12-17 25.702 952,530 +37,645 0.43% 24,482,200
2021-12-20 2021-12-16 28.157 914,885 +29,660 0.41% 25,760,237
2021-12-17 2021-12-15 28.683 885,225 +26,237 0.40% 25,390,706
2021-12-16 2021-12-14 26.649 858,988 -1,141 0.39% 22,891,196
2021-12-15 2021-12-13 26.824 860,129 +1,141 0.39% 23,072,403
2021-12-14 2021-12-10 25.176 858,988 -2,282 0.39% 21,626,156
2021-12-13 2021-12-09 26.053 861,270 +6,845 0.39% 22,438,609
2021-12-10 2021-12-08 26.404 854,425 -4,563 0.39% 22,559,877
2021-12-09 2021-12-07 23.669 858,988 -5,704 0.39% 20,330,997
2021-12-08 2021-12-06 22.582 864,692 +150,580 0.39% 19,526,082
2021-12-07 2021-12-03 29.139 714,112 +15,970 0.32% 20,808,231
2021-12-06 2021-12-02 29.349 698,142 +2,282 0.32% 20,489,767
2021-12-02 2021-11-30 29.840 695,860 -15,971 0.31% 20,764,393
2021-12-01 2021-11-29 27.456 711,831 +2,282 0.32% 19,543,685
2021-11-30 2021-11-26 27.456 709,549 +2,281 0.32% 19,481,032
2021-11-29 2021-11-25 28.157 707,268 -6,844 0.32% 19,914,406
2021-11-26 2021-11-24 26.894 714,112 -1,141 0.32% 19,205,671
2021-11-25 2021-11-23 24.685 715,253 +37,645 0.32% 17,656,318
2021-11-24 2021-11-22 25.422 677,608 +9,126 0.31% 17,225,996
2021-11-23 2021-11-19 24.300 668,482 -30,801 0.30% 16,243,917
2021-11-22 2021-11-18 21.179 699,283 +1,141 0.32% 14,810,090
2021-11-19 2021-11-17 20.793 698,142 -10,267 0.32% 14,516,645
2021-11-18 2021-11-16 20.372 708,409 +10,267 0.32% 14,432,049
2021-11-17 2021-11-15 21.950 698,142 +9,126 0.32% 15,324,485
2021-11-16 2021-11-12 22.126 689,016 -5,703 0.31% 15,244,966
2021-11-15 2021-11-11 23.037 694,719 +1,140 0.31% 16,004,509
2021-11-12 2021-11-10 22.827 693,579 -2,281 0.31% 15,832,326
2021-11-11 2021-11-09 23.493 695,860 -87,838 0.32% 16,347,994
2021-11-10 2021-11-08 20.478 783,698 +30,800 0.35% 16,048,313
2021-11-09 2021-11-05 18.584 752,898 +44,489 0.34% 13,992,001
2021-11-08 2021-11-04 19.811 708,409 +20,534 0.32% 14,034,609
2021-11-05 2021-11-03 19.882 687,875 +1,141 0.31% 13,676,041
2021-11-04 2021-11-02 19.847 686,734 -20,534 0.31% 13,629,276
2021-11-03 2021-11-01 19.040 707,268 -38,785 0.32% 13,466,404
2021-11-02 2021-10-29 17.322 746,053 -13,689 0.34% 12,923,032
2021-11-01 2021-10-28 15.656 759,742 +20,533 0.34% 11,894,752
2021-10-29 2021-10-27 16.200 739,209 -22,815 0.33% 11,975,041
2021-10-28 2021-10-26 15.814 762,024 +11,408 0.35% 12,050,720
2021-10-27 2021-10-25 15.884 750,616 -3,423 0.34% 11,922,953
2021-10-26 2021-10-22 15.569 754,039 -1,140 0.34% 11,739,364
2021-10-25 2021-10-21 15.341 755,179 +17,111 0.34% 11,584,993
2021-10-21 2021-10-19 16.007 738,068 -14,830 0.33% 11,814,217
2021-10-20 2021-10-18 15.428 752,898 +1,141 0.34% 11,616,000
2021-10-19 2021-10-15 14.622 751,757 -3,422 0.34% 10,992,117
2021-10-18 2021-10-12 13.780 755,179 +1,140 0.34% 10,406,633
2021-10-15 2021-10-11 13.763 754,039 +18,252 0.34% 10,377,704
2021-10-12 2021-10-08 14.552 735,787 -4,563 0.33% 10,707,005
2021-10-11 2021-10-07 15.271 740,350 -26,237 0.34% 11,305,585
2021-10-08 2021-10-06 13.395 766,587 +5,704 0.35% 10,268,160
2021-10-07 2021-10-05 14.149 760,883 -5,704 0.34% 10,765,376
2021-10-06 2021-10-04 13.272 766,587 +5,704 0.35% 10,174,080
2021-09-30 2021-09-28 12.974 760,883 -9,126 0.34% 9,871,597
2021-09-29 2021-09-27 12.974 770,009 -49,053 0.35% 9,989,996
2021-09-28 2021-09-24 13.675 819,062 +5,704 0.37% 11,200,804
2021-09-27 2021-09-23 14.622 813,358 -12,548 0.37% 11,892,841
2021-09-24 2021-09-21 14.902 825,906 +3,422 0.37% 12,307,996
2021-09-23 2021-09-20 14.990 822,484 +3,422 0.37% 12,329,100
2021-09-21 2021-09-17 15.043 819,062 +15,971 0.37% 12,320,884
2021-09-20 2021-09-16 16.340 803,091 +50,193 0.36% 13,122,557
2021-09-17 2021-09-15 17.708 752,898 -41,067 0.34% 13,332,001
2021-09-16 2021-09-14 19.036 793,965 -2,282 0.36% 15,113,691
2021-09-15 2021-09-13 19.687 796,247 +76,688 0.36% 15,675,584
2021-09-14 2021-09-10 20.529 719,559 +10,444 0.36% 14,772,160
2021-09-13 2021-09-09 18.346 709,115 +12,532 0.35% 13,009,631
2021-09-10 2021-09-08 17.159 696,583 +3,133 0.34% 11,952,636
2021-09-09 2021-09-07 19.055 693,450 +25,064 0.34% 13,213,596
2021-09-08 2021-09-06 18.978 668,386 -77,282 0.33% 12,684,805
2021-09-07 2021-09-03 15.129 745,668 -25,064 0.37% 11,281,202
2021-09-06 2021-09-02 14.363 770,732 -32,375 0.38% 11,069,996
2021-09-03 2021-09-01 13.788 803,107 -153,520 0.40% 11,073,597
2021-09-02 2021-08-31 12.812 956,627 -136,810 0.47% 12,256,079
2021-09-01 2021-08-30 11.146 1,093,437 -27,153 0.54% 12,187,077
2021-08-31 2021-08-27 10.858 1,120,590 -26,109 0.55% 12,167,815
2021-08-30 2021-08-26 10.992 1,146,699 -2,089 0.57% 12,605,037
2021-08-27 2021-08-25 10.743 1,148,788 -9,399 0.57% 12,342,000
2021-08-26 2021-08-24 10.801 1,158,187 -24,020 0.57% 12,509,518
2021-08-25 2021-08-23 10.801 1,182,207 -9,399 0.59% 12,768,957
2021-08-24 2021-08-20 9.958 1,191,606 -10,444 0.59% 11,866,396
2021-08-23 2021-08-19 9.805 1,202,050 +11,488 0.59% 11,786,240
2021-08-19 2021-08-17 10.514 1,190,562 +9,399 0.59% 12,517,199
2021-08-18 2021-08-16 10.571 1,181,163 -26,109 0.58% 12,486,241
2021-08-17 2021-08-13 10.380 1,207,272 +20,887 0.60% 12,531,043
2021-08-16 2021-08-12 10.399 1,186,385 +22,976 0.59% 12,336,963
2021-08-12 2021-08-10 10.418 1,163,409 -5,222 0.58% 12,120,321
2021-08-10 2021-08-06 9.901 1,168,631 -26,109 0.58% 11,570,463
2021-08-06 2021-08-04 10.054 1,194,740 -43,862 0.59% 12,012,005
2021-08-05 2021-08-03 9.460 1,238,602 -5,222 0.61% 11,717,677
2021-08-03 2021-07-30 9.231 1,243,824 +4,177 0.62% 11,481,239
2021-08-02 2021-07-29 9.652 1,239,647 -46,996 0.61% 11,964,963
2021-07-29 2021-07-27 8.388 1,286,643 -12,532 0.64% 10,792,324
2021-07-28 2021-07-26 8.599 1,299,175 +12,532 0.64% 11,171,122
2021-07-27 2021-07-23 8.541 1,286,643 +8,355 0.64% 10,989,444
2021-07-26 2021-07-22 8.675 1,278,288 +7,311 0.63% 11,089,442
2021-07-22 2021-07-20 8.465 1,270,977 +57,439 0.63% 10,758,278
2021-07-21 2021-07-19 8.943 1,213,538 +26,109 0.60% 10,853,081
2021-07-19 2021-07-15 9.422 1,187,429 -3,133 0.59% 11,188,080
2021-07-16 2021-07-14 9.135 1,190,562 +83,548 0.59% 10,875,599
2021-07-15 2021-07-13 9.250 1,107,014 +17,754 0.55% 10,239,601
2021-07-14 2021-07-12 8.445 1,089,260 -12,532 0.54% 9,199,261
2021-07-12 2021-07-08 8.445 1,101,792 +40,730 0.55% 9,305,099
2021-07-09 2021-07-07 8.848 1,061,062 +6,266 0.53% 9,387,837
2021-07-07 2021-07-05 8.790 1,054,796 +29,242 0.52% 9,271,798
2021-07-06 2021-07-02 9.001 1,025,554 +15,665 0.51% 9,230,797
2021-07-05 2021-06-30 8.943 1,009,889 +5,222 0.50% 9,031,779
2021-06-29 2021-06-25 9.958 1,004,667 -5,222 0.50% 10,004,797
2021-06-28 2021-06-24 9.786 1,009,889 +17,754 0.50% 9,882,739
2021-06-25 2021-06-23 9.365 992,135 +7,310 0.49% 9,290,999
2021-06-24 2021-06-22 10.552 984,825 +26,109 0.49% 10,391,864
2021-06-23 2021-06-21 10.628 958,716 +9,399 0.48% 10,188,866
2021-06-22 2021-06-18 9.569 949,317 +18,233 0.47% 9,083,872
2021-06-21 2021-06-17 8.810 931,084 -6,007 0.48% 8,202,603
2021-06-17 2021-06-15 8.210 937,091 -5,005 0.49% 7,693,923
2021-06-16 2021-06-11 7.951 942,096 +15,017 0.49% 7,490,356
2021-06-11 2021-06-09 8.071 927,079 -2,002 0.48% 7,482,080
2021-06-09 2021-06-07 8.011 929,081 +25,029 0.48% 7,442,558
2021-06-08 2021-06-04 7.971 904,052 +7,008 0.47% 7,205,939
2021-06-03 2021-06-01 7.651 897,044 -2,002 0.46% 6,863,360
2021-06-02 2021-05-31 7.791 899,046 -7,009 0.47% 7,004,397
2021-05-28 2021-05-26 7.351 906,055 +7,009 0.47% 6,660,804
2021-05-27 2021-05-25 7.471 899,046 +1,001 0.47% 6,717,037
2021-05-26 2021-05-24 7.152 898,045 +25,029 0.47% 6,422,519
2021-05-25 2021-05-21 7.571 873,016 +32,037 0.45% 6,609,760
2021-05-24 2021-05-20 7.651 840,979 +2,003 0.44% 6,434,402
2021-05-21 2021-05-18 7.811 838,976 +25,029 0.44% 6,553,157
2021-05-20 2021-05-17 7.791 813,947 +10,011 0.42% 6,341,398
2021-05-18 2021-05-14 7.991 803,936 +4,005 0.42% 6,424,003
2021-05-17 2021-05-13 8.190 799,931 +9,010 0.42% 6,551,800
2021-05-14 2021-05-12 8.850 790,921 -5,005 0.41% 6,999,404
2021-05-11 2021-05-07 8.530 795,926 +26,030 0.41% 6,789,297
2021-05-10 2021-05-06 8.910 769,896 +6,007 0.40% 6,859,480
2021-05-07 2021-05-05 8.730 763,889 -4,005 0.40% 6,668,620
2021-05-06 2021-05-04 8.450 767,894 +10,012 0.40% 6,488,822
2021-05-05 2021-05-03 8.230 757,882 +14,016 0.39% 6,237,680
2021-05-04 2021-04-30 7.871 743,866 +45,053 0.39% 5,854,842
2021-05-03 2021-04-29 7.871 698,813 +43,050 0.36% 5,500,238
2021-04-29 2021-04-27 8.011 655,763 -3,004 0.34% 5,253,098
2021-04-28 2021-04-26 7.751 658,767 -12,014 0.35% 5,106,082
2021-04-22 2021-04-20 7.272 670,781 +7,008 0.35% 4,877,602
2021-04-21 2021-04-19 7.351 663,773 -4,004 0.35% 4,879,683
2021-04-20 2021-04-16 7.511 667,777 +6,007 0.35% 5,015,839
2021-04-19 2021-04-15 7.711 661,770 +27,031 0.35% 5,102,919
2021-04-16 2021-04-14 8.151 634,739 -1,001 0.33% 5,173,442
2021-04-15 2021-04-13 6.832 635,740 +16,019 0.34% 4,343,401
2021-04-14 2021-04-12 7.371 619,721 +37,043 0.33% 4,568,218
2021-04-08 2021-04-01 7.751 582,678 +5,006 0.31% 4,516,319
2021-04-07 2021-03-31 7.791 577,672 -2,003 0.31% 4,500,598
2021-03-31 2021-03-29 7.691 579,675 +8,010 0.31% 4,458,303
2021-03-30 2021-03-26 8.230 571,665 -1,001 0.31% 4,705,037
2021-03-26 2021-03-24 8.011 572,666 +1,001 0.31% 4,587,436
2021-03-25 2021-03-23 8.091 571,665 +3,003 0.31% 4,625,097
2021-03-24 2021-03-22 9.529 568,662 -2,002 0.31% 5,418,722
2021-03-23 2021-03-19 9.569 570,664 +2,002 0.31% 5,460,598
2021-03-22 2021-03-18 9.389 568,662 +8,009 0.31% 5,339,202
2021-03-17 2021-03-15 8.071 560,653 +16,019 0.30% 4,524,804
2021-03-16 2021-03-12 7.771 544,634 -25,029 0.29% 4,232,321
2021-03-12 2021-03-10 7.112 569,663 -8,009 0.31% 4,051,280
2021-03-11 2021-03-09 6.632 577,672 +4,004 0.31% 3,831,278
2021-03-10 2021-03-08 6.472 573,668 +4,005 0.31% 3,713,042
2021-03-09 2021-03-05 6.852 569,663 +24,028 0.31% 3,903,340
2021-03-08 2021-03-04 7.172 545,635 +4,005 0.29% 3,913,100
2021-03-05 2021-03-03 7.791 541,630 -22,026 0.29% 4,219,797
2021-03-04 2021-03-02 6.972 563,656 -2,002 0.30% 3,929,740
2021-03-03 2021-03-01 6.772 565,658 +6,007 0.30% 3,830,698
2021-03-02 2021-02-26 6.772 559,651 +15,017 0.30% 3,790,018
2021-03-01 2021-02-25 7.451 544,634 +5,006 0.29% 4,058,241
2021-02-26 2021-02-24 7.272 539,628 +45,052 0.29% 3,923,920
2021-02-25 2021-02-23 7.991 494,576 +4,005 0.27% 3,952,003
2021-02-24 2021-02-22 8.650 490,571 -26,030 0.26% 4,243,400
2021-02-23 2021-02-19 9.249 516,601 +32,037 0.28% 4,778,158
2021-02-19 2021-02-17 10.228 484,564 +37,043 0.26% 4,956,160
2021-02-18 2021-02-16 10.368 447,521 -31,036 0.24% 4,639,862
2021-02-17 2021-02-11 8.430 478,557 +15,018 0.26% 4,034,320
2021-02-16 2021-02-09 7.751 463,539 -96,112 0.25% 3,592,876
2021-02-10 2021-02-08 7.012 559,651 -1,002 0.30% 3,924,178
2021-02-09 2021-02-05 6.452 560,653 +5,006 0.30% 3,617,603
2021-02-08 2021-02-04 6.772 555,647 -10,011 0.30% 3,762,902
2021-02-05 2021-02-03 6.792 565,658 -19,022 0.30% 3,841,998
2021-02-04 2021-02-02 6.353 584,680 -2,003 0.31% 3,714,237
2021-02-01 2021-01-28 5.474 586,683 +13,015 0.31% 3,211,281
2021-01-29 2021-01-27 6.113 573,668 +4,005 0.31% 3,506,762
2021-01-28 2021-01-26 6.373 569,663 +5,006 0.31% 3,630,220
2021-01-26 2021-01-22 6.233 564,657 +31,036 0.30% 3,519,359
2021-01-25 2021-01-21 6.413 533,621 +2,002 0.29% 3,421,860
2021-01-22 2021-01-20 5.913 531,619 +8,010 0.29% 3,143,522
2021-01-21 2021-01-19 5.853 523,609 +5,005 0.28% 3,064,778
2021-01-20 2021-01-18 5.833 518,604 -25,029 0.28% 3,025,123
2021-01-15 2021-01-13 5.494 543,633 +5,006 0.29% 2,986,502
2021-01-14 2021-01-12 5.514 538,627 -5,006 0.29% 2,969,761
2021-01-13 2021-01-11 5.394 543,633 +10,012 0.29% 2,932,202
2021-01-11 2021-01-07 5.693 533,621 -17,020 0.29% 3,038,100
2021-01-08 2021-01-06 4.894 550,641 -10,012 0.30% 2,695,001
2021-01-04 2020-12-29 4.695 560,653 -2,002 0.30% 2,632,002
2020-12-30 2020-12-28 4.754 562,655 +9,011 0.30% 2,675,121
2020-12-29 2020-12-24 4.834 553,644 -14,017 0.30% 2,676,518
2020-12-28 2020-12-22 4.655 567,661 +10,012 0.30% 2,642,222
2020-12-22 2020-12-18 5.054 557,649 +10,012 0.30% 2,818,420
2020-12-21 2020-12-17 5.054 547,637 +5,005 0.29% 2,767,818
2020-12-11 2020-12-09 4.695 542,632 -20,023 0.29% 2,547,402
2020-12-10 2020-12-08 4.814 562,655 +42,049 0.30% 2,708,841
2020-12-09 2020-12-07 4.495 520,606 +32,037 0.28% 2,340,000
2020-12-08 2020-12-04 4.075 488,569 -9,010 0.26% 1,991,042
2020-12-04 2020-12-02 3.995 497,579 +9,010 0.27% 1,988,000
2020-12-03 2020-12-01 4.115 488,569 -52,060 0.26% 2,010,562
2020-11-26 2020-11-24 3.856 540,629 -10,012 0.29% 2,084,399
2020-11-24 2020-11-20 3.915 550,641 -5,006 0.30% 2,156,001
2020-11-20 2020-11-18 3.796 555,647 +10,012 0.30% 2,109,001
2020-11-19 2020-11-17 3.556 545,635 +10,012 0.29% 1,940,200
2020-11-18 2020-11-16 3.556 535,623 -8,010 0.29% 1,904,599
2020-11-05 2020-11-03 3.436 543,633 -15,017 0.29% 1,867,921
2020-11-02 2020-10-29 3.456 558,650 -3,004 0.30% 1,930,679
2020-10-29 2020-10-27 3.556 561,654 -10,011 0.30% 1,997,161
2020-10-28 2020-10-23 3.656 571,665 -5,006 0.31% 2,089,859
2020-10-14 2020-10-09 3.696 576,671 -37,043 0.31% 2,131,199
2020-10-07 2020-10-05 3.236 613,714 -1,001 0.33% 1,986,119
2020-09-17 2020-09-15 3.196 614,715 -5,006 0.33% 1,964,799
2020-09-11 2020-09-09 2.897 619,721 +5,006 0.33% 1,795,099
2020-09-10 2020-09-08 2.937 614,715 +5,005 0.33% 1,805,159
2020-09-09 2020-09-07 2.957 609,710 +5,006 0.33% 1,802,641
2020-09-08 2020-09-04 3.216 604,704 +8,010 0.32% 1,944,881
2020-09-02 2020-08-31 3.296 596,694 +15,017 0.32% 1,966,798
2020-08-26 2020-08-24 3.636 581,677 +13,015 0.31% 2,114,840
2020-08-20 2020-08-18 3.696 568,662 -5,006 0.31% 2,101,601
2020-08-19 2020-08-17 3.656 573,668 -5,005 0.31% 2,097,181
2020-08-17 2020-08-13 3.636 578,673 +8,009 0.31% 2,103,918
2020-08-14 2020-08-12 3.576 570,664 +5,006 0.31% 2,040,599
2020-08-12 2020-08-10 4.095 565,658 -8,010 0.30% 2,316,499
2020-08-11 2020-08-07 3.696 573,668 +30,035 0.31% 2,120,101
2020-08-10 2020-08-06 3.836 543,633 +9,011 0.29% 2,085,121
2020-08-07 2020-08-05 3.776 534,622 -12,014 0.29% 2,018,519
2020-08-06 2020-08-04 3.816 546,636 -19,022 0.29% 2,085,719
2020-08-05 2020-08-03 3.476 565,658 -10,012 0.30% 1,966,199
2020-08-03 2020-07-30 3.116 575,670 -15,017 0.31% 1,794,000
2020-07-30 2020-07-28 3.336 590,687 +7,008 0.32% 1,970,598
2020-07-29 2020-07-27 3.096 583,679 -10,012 0.31% 1,807,299
2020-07-28 2020-07-24 2.937 593,691 +5,006 0.32% 1,743,420
2020-07-27 2020-07-23 3.236 588,685 -43,050 0.32% 1,905,120
2020-07-20 2020-07-16 2.437 631,735 +5,006 0.34% 1,539,639
2020-07-15 2020-07-13 2.757 626,729 +3,003 0.34% 1,727,759
2020-07-14 2020-07-10 2.677 623,726 -7,008 0.33% 1,669,640
2020-07-13 2020-07-09 2.837 630,734 -11,013 0.34% 1,789,200
2020-07-10 2020-07-08 2.597 641,747 -10,012 0.34% 1,666,600
2020-07-06 2020-07-02 2.138 651,759 +15,018 0.35% 1,393,141
2020-06-30 2020-06-26 2.157 636,741 -3,004 0.34% 1,373,760
2020-06-26 2020-06-23 2.197 639,745 +5,006 0.34% 1,405,801
2020-06-11 2020-06-09 2.597 634,739 -5,006 0.34% 1,648,401
2020-06-05 2020-06-03 2.577 639,745 -5,005 0.34% 1,648,621
2020-05-26 2020-05-22 2.497 644,750 -7,009 0.35% 1,609,999
2020-05-21 2020-05-19 2.577 651,759 -8,009 0.35% 1,679,581
2020-05-18 2020-05-14 2.637 659,768 +7,008 0.35% 1,739,760
2020-04-14 2020-04-08 2.757 652,760 -5,006 0.35% 1,799,521
2020-04-09 2020-04-07 2.677 657,766 -5,005 0.35% 1,760,761
2020-04-03 2020-04-01 2.597 662,771 +5,005 0.36% 1,721,199
2020-03-24 2020-03-20 2.457 657,766 +18,021 0.35% 1,616,221
2020-03-23 2020-03-19 2.217 639,745 -168,195 0.34% 1,418,581
2020-03-20 2020-03-18 2.297 807,940 +17,019 0.43% 1,856,099
2020-03-16 2020-03-12 2.997 790,921 +8,010 0.42% 2,370,001
2020-03-11 2020-03-09 3.356 782,911 +5,006 0.42% 2,627,519
2020-02-21 2020-02-19 3.656 777,905 +5,005 0.42% 2,843,819
2020-02-18 2020-02-14 3.796 772,900 +5,006 0.41% 2,933,602
2020-02-17 2020-02-13 3.756 767,894 -14,016 0.41% 2,883,921
2020-02-12 2020-02-10 3.895 781,910 +24,028 0.42% 3,045,900
2020-02-07 2020-02-05 3.576 757,882 +12,014 0.41% 2,710,060
2020-02-04 2020-01-31 3.676 745,868 -15,018 0.40% 2,741,600
2020-02-03 2020-01-30 3.476 760,886 +5,006 0.41% 2,644,802
2020-01-31 2020-01-29 3.696 755,880 -5,006 0.41% 2,793,501
2020-01-30 2020-01-24 3.935 760,886 +5,006 0.41% 2,994,402
2020-01-22 2020-01-20 4.195 755,880 +15,018 0.41% 3,171,001
2020-01-16 2020-01-14 4.255 740,862 +20,023 0.40% 3,152,399
2020-01-10 2020-01-08 4.295 720,839 +10,012 0.39% 3,096,000
2020-01-09 2020-01-07 4.395 710,827 +10,011 0.38% 3,123,999
2020-01-06 2020-01-02 4.475 700,816 -20,023 0.38% 3,136,002
2020-01-02 2019-12-27 4.555 720,839 -10,012 0.39% 3,283,200
2019-12-27 2019-12-20 4.555 730,851 +15,018 0.39% 3,328,802
2019-12-20 2019-12-18 4.715 715,833 +20,023 0.38% 3,374,799
2019-12-19 2019-12-17 3.995 695,810 -10,011 0.37% 2,780,001
2019-12-17 2019-12-13 3.875 705,821 +15,017 0.38% 2,735,398
2019-11-18 2019-11-14 4.335 690,804 +5,006 0.37% 2,994,600
2019-11-12 2019-11-08 4.774 685,798 -4,005 0.37% 3,274,299
2019-11-08 2019-11-06 4.794 689,803 +5,006 0.37% 3,307,201
2019-11-06 2019-11-04 4.934 684,797 +10,012 0.37% 3,378,960
2019-11-04 2019-10-31 4.974 674,785 -10,012 0.36% 3,356,518
2019-11-01 2019-10-30 4.814 684,797 -5,006 0.37% 3,296,880
2019-10-31 2019-10-29 4.954 689,803 +4,005 0.37% 3,417,441
2019-10-30 2019-10-28 5.054 685,798 -74,086 0.37% 3,466,099
2019-10-29 2019-10-25 4.555 759,884 -5,006 0.41% 3,461,038
2019-10-28 2019-10-24 4.675 764,890 +34,039 0.41% 3,575,519
2019-10-25 2019-10-23 4.854 730,851 -41,047 0.39% 3,547,802
2019-10-24 2019-10-22 4.395 771,898 -9,011 0.41% 3,392,398
2019-10-23 2019-10-21 4.255 780,909 -5,006 0.42% 3,322,801
2019-10-22 2019-10-18 4.315 785,915 -35,040 0.42% 3,391,201
2019-10-21 2019-10-17 4.155 820,955 +8,009 0.44% 3,411,198
2019-10-18 2019-10-16 4.235 812,946 -29,034 0.44% 3,442,879
2019-10-17 2019-10-15 3.935 841,980 -50,058 0.45% 3,313,540
2019-10-09 2019-10-04 3.196 892,038 +1,001 0.48% 2,851,199
2019-09-30 2019-09-26 3.356 891,037 -5,006 0.48% 2,990,400
2019-09-18 2019-09-16 3.376 896,043 -30,035 0.48% 3,025,101
2019-09-16 2019-09-12 3.416 926,078 -10,011 0.50% 3,163,501
2019-09-06 2019-09-04 3.396 936,089 -10,012 0.50% 3,178,998
2019-09-04 2019-09-02 3.336 946,101 -25,029 0.51% 3,156,300
2019-09-03 2019-08-30 3.176 971,130 +5,006 0.52% 3,084,599
2019-09-02 2019-08-29 3.116 966,124 +20,023 0.52% 3,010,799
2019-08-30 2019-08-28 2.697 946,101 -10,012 0.51% 2,551,500
2019-08-27 2019-08-23 3.116 956,113 -2,002 0.51% 2,979,601
2019-08-21 2019-08-19 3.116 958,115 +7,008 0.51% 2,985,840
2019-08-13 2019-08-09 3.196 951,107 +10,012 0.51% 3,040,000
2019-08-12 2019-08-08 3.336 941,095 +15,017 0.51% 3,139,599
2019-08-08 2019-08-06 3.436 926,078 -4,004 0.50% 3,182,001
2019-08-05 2019-08-01 3.776 930,082 +10,011 0.50% 3,511,618
2019-08-02 2019-07-31 3.736 920,071 +15,018 0.49% 3,437,061
2019-07-31 2019-07-29 3.895 905,053 -5,006 0.49% 3,525,599
2019-07-29 2019-07-25 3.955 910,059 -5,006 0.49% 3,599,639
2019-07-24 2019-07-22 3.895 915,065 -2,002 0.49% 3,564,600
2019-07-23 2019-07-19 3.975 917,067 +5,006 0.49% 3,645,679
2019-07-22 2019-07-18 3.935 912,061 +11,012 0.49% 3,589,338
2019-07-18 2019-07-16 4.035 901,049 +10,012 0.48% 3,636,001
2019-07-17 2019-07-15 4.035 891,037 +5,006 0.48% 3,595,600
2019-07-12 2019-07-10 4.215 886,031 -5,006 0.48% 3,734,699
2019-07-11 2019-07-09 4.235 891,037 -17,020 0.48% 3,773,600
2019-07-10 2019-07-08 4.055 908,057 -32,037 0.49% 3,682,421
2019-07-09 2019-07-05 4.175 940,094 -17,020 0.50% 3,925,020
2019-07-08 2019-07-04 4.175 957,114 -2,002 0.51% 3,996,080
2019-07-05 2019-07-03 4.195 959,116 +6,007 0.51% 4,023,599
2019-07-04 2019-07-02 3.975 953,109 +39,045 0.51% 3,788,959
2019-07-03 2019-06-28 4.335 914,064 +7,008 0.49% 3,962,421
2019-07-02 2019-06-27 4.635 907,056 -20,023 0.49% 4,203,842
2019-06-28 2019-06-26 4.495 927,079 +25,029 0.50% 4,167,000
2019-06-27 2019-06-25 4.535 902,050 -64,074 0.48% 4,090,541
2019-06-26 2019-06-24 4.655 966,124 -33,039 0.52% 4,496,898
2019-06-25 2019-06-21 4.195 999,163 -42,049 0.54% 4,191,601
2019-06-24 2019-06-20 3.995 1,041,212 +23,027 0.56% 4,160,001
2019-06-21 2019-06-19 3.955 1,018,185 +9,010 0.55% 4,027,320
2019-06-13 2019-06-11 3.436 1,009,175 +5,006 0.54% 3,467,522
2019-06-10 2019-06-05 3.316 1,004,169 +3,004 0.54% 3,329,961
2019-06-05 2019-06-03 3.436 1,001,165 +30,035 0.54% 3,439,999
2019-06-03 2019-05-30 3.895 971,130 -10,012 0.52% 3,782,999
2019-05-30 2019-05-28 3.975 981,142 +4,005 0.53% 3,900,400
2019-05-29 2019-05-27 3.796 977,137 -3,004 0.52% 3,708,799
2019-05-24 2019-05-22 3.836 980,141 +25,029 0.53% 3,759,361
2019-05-23 2019-05-21 3.696 955,112 +11,013 0.51% 3,529,801
2019-05-22 2019-05-20 3.756 944,099 +10,012 0.51% 3,545,681
2019-05-21 2019-05-17 3.955 934,087 +10,012 0.50% 3,694,679
2019-05-20 2019-05-16 4.195 924,075 +8,009 0.50% 3,876,598
2019-05-17 2019-05-15 4.375 916,066 +14,016 0.49% 4,007,699
2019-05-16 2019-05-14 4.335 902,050 -51,059 0.48% 3,910,341
2019-05-14 2019-05-09 3.716 953,109 +35,041 0.51% 3,541,439
2019-05-10 2019-05-08 3.875 918,068 +8,009 0.49% 3,557,958
2019-05-09 2019-05-07 4.075 910,059 +20,023 0.49% 3,708,719
2019-05-08 2019-05-06 4.095 890,036 +8,009 0.48% 3,644,901
2019-05-07 2019-05-03 4.215 882,027 +4,005 0.47% 3,717,822
2019-05-03 2019-04-30 4.295 878,022 -5,006 0.47% 3,771,101
2019-04-30 2019-04-26 4.295 883,028 +5,006 0.47% 3,792,601
2019-04-29 2019-04-25 4.255 878,022 +21,025 0.47% 3,736,021
2019-04-26 2019-04-24 4.435 856,997 +2,002 0.46% 3,800,638
2019-04-25 2019-04-23 4.555 854,995 +4,005 0.46% 3,894,240
2019-04-24 2019-04-18 4.655 850,990 -20,024 0.46% 3,960,998
2019-04-23 2019-04-17 4.854 871,014 +24,028 0.47% 4,228,201
2019-04-18 2019-04-16 4.675 846,986 +3,004 0.45% 3,959,281
2019-04-17 2019-04-15 4.754 843,982 +14,016 0.45% 4,012,679
2019-04-16 2019-04-12 4.734 829,966 +26,030 0.45% 3,929,460
2019-04-15 2019-04-11 5.034 803,936 -4,004 0.43% 4,047,122
2019-04-12 2019-04-10 5.274 807,940 +44,051 0.43% 4,260,958
2019-04-11 2019-04-09 5.414 763,889 -71,083 0.41% 4,135,460
2019-04-10 2019-04-08 5.613 834,972 -16,018 0.45% 4,687,081
2019-04-09 2019-04-04 5.234 850,990 -60,070 0.46% 4,453,998
2019-04-08 2019-04-03 4.774 911,060 +33,038 0.49% 4,349,798
2019-04-04 2019-04-02 4.455 878,022 -15,017 0.47% 3,911,421
2019-04-03 2019-04-01 4.115 893,039 -68,080 0.48% 3,675,039
2019-04-02 2019-03-29 4.255 961,119 +8,010 0.52% 4,089,602
2019-04-01 2019-03-28 3.995 953,109 +17,020 0.51% 3,807,999
2019-03-29 2019-03-27 3.955 936,089 -77,090 0.50% 3,702,598
2019-03-28 2019-03-26 4.275 1,013,179 +6,007 0.54% 4,331,359
2019-03-27 2019-03-25 4.415 1,007,172 +112,130 0.54% 4,446,519
2019-03-26 2019-03-22 6.313 895,042 -11,013 0.48% 5,650,082
2019-03-25 2019-03-21 6.113 906,055 +20,024 0.49% 5,538,603
2019-03-21 2019-03-19 6.133 886,031 -5,006 0.48% 5,433,899
2019-03-20 2019-03-18 6.153 891,037 +15,017 0.48% 5,482,400
2019-03-18 2019-03-14 6.073 876,020 +13,016 0.47% 5,320,003
2019-03-15 2019-03-13 6.213 863,004 +1,001 0.46% 5,361,638
2019-03-14 2019-03-12 6.193 862,003 +18,021 0.46% 5,338,199
2019-03-12 2019-03-08 6.193 843,982 +14,016 0.45% 5,226,598
2019-03-11 2019-03-07 6.393 829,966 +8,009 0.45% 5,305,600
2019-03-07 2019-03-05 6.552 821,957 -31,036 0.44% 5,385,762
2019-03-06 2019-03-04 6.572 852,993 -117,136 0.46% 5,606,162
2019-03-05 2019-03-01 6.233 970,129 -25,029 0.52% 6,046,560
2019-03-04 2019-02-28 6.153 995,158 -38,044 0.53% 6,123,039
2019-02-28 2019-02-26 6.233 1,033,202 +4,004 0.55% 6,439,677
2019-02-27 2019-02-25 6.373 1,029,198 +51,060 0.55% 6,558,641
2019-02-26 2019-02-22 6.492 978,138 -14,017 0.53% 6,350,497
2019-02-25 2019-02-21 6.333 992,155 -14,016 0.53% 6,282,942
2019-02-22 2019-02-20 6.413 1,006,171 +47,055 0.54% 6,452,100
2019-02-21 2019-02-19 6.532 959,116 +23,027 0.51% 6,265,318
2019-02-20 2019-02-18 6.632 936,089 +14,016 0.50% 6,208,397
2019-02-19 2019-02-15 6.373 922,073 -19,022 0.50% 5,875,979
2019-02-18 2019-02-14 6.812 941,095 +10,011 0.51% 6,410,798
2019-02-15 2019-02-13 6.732 931,084 -10,011 0.50% 6,268,202
2019-02-14 2019-02-12 6.632 941,095 -8,010 0.51% 6,241,598
2019-02-13 2019-02-11 6.313 949,105 -29,033 0.51% 5,991,362
2019-02-12 2019-02-08 6.173 978,138 +93,108 0.53% 6,037,858
2019-02-11 2019-02-04 6.472 885,030 +27,031 0.48% 5,728,320
2019-02-08 2019-01-31 6.213 857,999 -61,071 0.46% 5,330,543
2019-02-01 2019-01-30 6.073 919,070 -30,035 0.49% 5,581,442
2019-01-31 2019-01-29 5.853 949,105 +65,076 0.51% 5,555,282
2019-01-30 2019-01-28 6.233 884,029 -73,085 0.47% 5,509,921
2019-01-29 2019-01-25 6.712 957,114 +66,077 0.51% 6,424,320
2019-01-28 2019-01-24 6.712 891,037 +91,106 0.48% 5,980,800
2019-01-25 2019-01-23 6.173 799,931 -19,022 0.43% 4,937,820
2019-01-24 2019-01-22 6.452 818,953 +9,010 0.44% 5,284,279
2019-01-23 2019-01-21 5.853 809,943 -3,003 0.43% 4,740,742
2019-01-22 2019-01-18 4.994 812,946 -10,012 0.44% 4,059,999
2019-01-21 2019-01-17 4.814 822,958 +28,033 0.44% 3,962,041
2019-01-18 2019-01-16 4.495 794,925 +24,028 0.43% 3,572,999
2019-01-17 2019-01-15 4.894 770,897 +12,014 0.41% 3,772,999
2019-01-16 2019-01-14 4.195 758,883 +24,028 0.41% 3,183,599
2019-01-15 2019-01-11 3.356 734,855 +16,018 0.39% 2,466,239
2019-01-14 2019-01-10 3.396 718,837 +4,005 0.39% 2,441,201
2019-01-11 2019-01-09 3.396 714,832 +25,029 0.38% 2,427,600
2019-01-04 2019-01-02 3.436 689,803 -20,023 0.37% 2,370,161
2019-01-03 2018-12-31 3.476 709,826 +7,008 0.38% 2,467,320
2019-01-02 2018-12-27 3.296 702,818 +10,012 0.38% 2,316,600
2018-12-28 2018-12-24 3.796 692,806 +40,046 0.37% 2,629,599
2018-12-27 2018-12-20 3.516 652,760 -11,013 0.35% 2,295,041
2018-12-21 2018-12-19 3.776 663,773 -2,002 0.36% 2,506,142
2018-12-19 2018-12-17 4.535 665,775 +6,007 0.36% 3,019,101
2018-12-14 2018-12-12 5.194 659,768 +16,019 0.35% 3,426,801
2018-12-10 2018-12-06 5.713 643,749 +18,021 0.35% 3,677,959
2018-12-06 2018-12-04 5.953 625,728 +29,034 0.34% 3,724,999
2018-12-05 2018-12-03 5.993 596,694 -4,005 0.32% 3,575,997
2018-11-23 2018-11-21 5.833 600,699 +32,037 0.32% 3,503,999
2018-11-22 2018-11-20 5.893 568,662 +71,083 0.31% 3,351,201
2018-11-15 2018-11-13 6.033 497,579 +5,006 0.27% 3,001,879
2018-11-06 2018-11-02 6.852 492,573 -8,010 0.26% 3,375,118
2018-11-05 2018-11-01 6.113 500,583 -8,009 0.27% 3,060,002
2018-10-26 2018-10-24 5.733 508,592 +168,196 0.27% 2,915,920
2018-10-24 2018-10-22 6.552 340,396 -25,029 0.18% 2,230,399
2018-10-22 2018-10-18 6.173 365,425 -2,003 0.20% 2,255,698
2018-10-18 2018-10-15 6.213 367,428 +1,002 0.20% 2,282,742
2018-10-15 2018-10-11 6.013 366,426 +25,029 0.20% 2,203,317
2018-10-12 2018-10-10 6.452 341,397 +5,005 0.18% 2,202,858
2018-10-10 2018-10-08 6.612 336,392 +2,003 0.18% 2,224,323
2018-10-04 2018-10-02 7.311 334,389 +2,002 0.18% 2,444,879
2018-10-03 2018-09-28 7.731 332,387 -7,008 0.18% 2,569,681
2018-10-02 2018-09-27 7.651 339,395 +13,015 0.18% 2,596,740
2018-09-27 2018-09-24 8.210 326,380 -4,005 0.18% 2,679,721
2018-09-26 2018-09-21 8.490 330,385 -5,005 0.18% 2,805,004
2018-09-24 2018-09-20 8.410 335,390 +8,009 0.18% 2,820,697
2018-09-21 2018-09-19 8.650 327,381 -7,008 0.18% 2,831,820
2018-09-20 2018-09-18 8.550 334,389 -10,012 0.18% 2,859,039
2018-09-19 2018-09-17 8.650 344,401 -18,021 0.18% 2,979,041
2018-09-18 2018-09-14 9.973 362,422 +46,054 0.19% 3,614,275
2018-09-17 2018-09-13 9.442 316,368 +23,224 0.17% 2,987,180
2018-09-14 2018-09-12 8.890 293,144 -9,426 0.17% 2,606,177
2018-09-13 2018-09-11 9.294 302,570 -4,713 0.17% 2,811,958
2018-09-12 2018-09-10 10.142 307,283 +7,541 0.18% 3,116,558
2018-09-10 2018-09-06 10.779 299,742 +9,425 0.17% 3,230,875
2018-09-07 2018-09-05 10.927 290,317 +50,900 0.17% 3,172,404
2018-09-05 2018-09-03 10.736 239,417 +15,081 0.14% 2,570,481
2018-09-03 2018-08-30 11.564 224,336 +3,771 0.13% 2,594,205
2018-08-31 2018-08-29 12.243 220,565 +8,483 0.13% 2,700,357
2018-08-30 2018-08-28 12.922 212,082 +2,828 0.12% 2,740,501
2018-08-29 2018-08-27 12.879 209,254 +7,541 0.12% 2,695,078
2018-08-28 2018-08-24 12.879 201,713 +1,885 0.12% 2,597,954
2018-08-27 2018-08-23 13.261 199,828 -1,885 0.11% 2,649,996
2018-08-24 2018-08-22 13.049 201,713 +8,483 0.12% 2,632,194
2018-08-20 2018-08-16 11.882 193,230 -3,771 0.11% 2,295,998
2018-08-17 2018-08-15 12.307 197,001 +943 0.11% 2,424,405
2018-08-16 2018-08-14 12.731 196,058 +9,426 0.11% 2,496,000
2018-08-14 2018-08-10 13.686 186,632 -5,656 0.11% 2,554,199
2018-08-13 2018-08-09 13.834 192,288 -9,425 0.11% 2,660,165
2018-08-08 2018-08-06 13.431 201,713 +3,770 0.12% 2,709,233
2018-08-06 2018-08-02 14.237 197,943 +4,713 0.11% 2,818,198
2018-08-02 2018-07-31 13.940 193,230 +3,770 0.11% 2,693,697
2018-08-01 2018-07-30 14.386 189,460 +2,828 0.11% 2,725,562
2018-07-31 2018-07-27 14.747 186,632 +4,713 0.11% 2,752,198
2018-07-30 2018-07-26 14.577 181,919 +14,139 0.10% 2,651,818
2018-07-27 2018-07-25 14.619 167,780 -3,771 0.10% 2,452,835
2018-07-26 2018-07-24 14.068 171,551 +9,426 0.10% 2,413,324
2018-07-25 2018-07-23 14.832 162,125 +3,770 0.09% 2,404,562
2018-07-24 2018-07-20 15.277 158,355 -28,277 0.09% 2,419,207
2018-07-20 2018-07-18 14.980 186,632 +1,885 0.11% 2,795,758
2018-07-19 2018-07-17 14.810 184,747 -1,885 0.11% 2,736,161
2018-07-13 2018-07-11 12.604 186,632 +942 0.11% 2,352,239
2018-07-03 2018-06-28 12.943 185,690 +4,713 0.09% 2,403,406
2018-06-29 2018-06-27 12.625 180,977 -4,713 0.09% 2,284,805
2018-06-28 2018-06-26 13.665 185,690 +4,713 0.09% 2,537,367
2018-06-27 2018-06-25 15.112 180,977 +14,139 0.09% 2,734,843
2018-06-26 2018-06-22 15.820 166,838 +6,840 0.08% 2,639,303
2018-06-25 2018-06-21 15.731 159,998 +7,231 0.08% 2,516,937
2018-06-20 2018-06-15 16.196 152,767 -9,039 0.08% 2,474,166
2018-06-12 2018-06-08 15.864 161,806 +3,616 0.08% 2,566,859
2018-06-11 2018-06-07 15.244 158,190 +6,327 0.08% 2,411,496
2018-06-06 2018-06-04 15.067 151,863 -1,808 0.08% 2,288,165
2018-06-04 2018-05-31 15.089 153,671 -3,615 0.08% 2,318,807
2018-05-28 2018-05-24 14.846 157,286 -4,520 0.08% 2,335,075
2018-05-16 2018-05-14 14.204 161,806 -2,712 0.08% 2,298,359
2018-05-15 2018-05-11 13.850 164,518 -4,520 0.08% 2,278,641
2018-05-14 2018-05-10 14.448 169,038 -8,135 0.08% 2,442,226
2018-05-11 2018-05-09 14.470 177,173 -36,158 0.09% 2,563,678
2018-05-09 2018-05-07 13.120 213,331 -1,808 0.11% 2,798,961
2018-05-08 2018-05-04 13.142 215,139 -23,502 0.11% 2,827,443
2018-05-07 2018-05-03 12.656 238,641 -904 0.12% 3,020,156
2018-05-04 2018-05-02 12.235 239,545 -4,520 0.12% 2,930,896
2018-05-03 2018-04-30 11.771 244,065 -904 0.12% 2,872,800
2018-04-30 2018-04-26 11.549 244,969 +4,520 0.12% 2,829,241
2018-04-27 2018-04-25 12.302 240,449 -10,848 0.12% 2,957,917
2018-04-26 2018-04-24 11.660 251,297 +4,520 0.12% 2,930,125
2018-04-24 2018-04-20 11.372 246,777 -6,327 0.12% 2,806,442
2018-04-23 2018-04-19 11.284 253,104 -4,520 0.13% 2,855,995
2018-04-20 2018-04-18 11.262 257,624 +6,327 0.13% 2,901,298
2018-04-17 2018-04-13 11.461 251,297 +1,808 0.12% 2,880,085
2018-04-16 2018-04-12 11.417 249,489 +3,616 0.12% 2,848,324
2018-04-11 2018-04-09 11.284 245,873 +4,520 0.12% 2,774,401
2018-04-10 2018-04-06 11.505 241,353 +8,135 0.12% 2,776,798
2018-04-09 2018-04-04 11.417 233,218 +3,616 0.12% 2,662,564
2018-04-06 2018-04-03 11.837 229,602 +5,424 0.11% 2,717,801
2018-04-04 2018-03-29 12.434 224,178 +18,079 0.11% 2,787,517
2018-04-03 2018-03-28 13.165 206,099 +12,655 0.10% 2,713,196
2018-03-29 2018-03-27 12.988 193,444 -904 0.10% 2,512,358
2018-03-27 2018-03-23 12.722 194,348 +13,559 0.10% 2,472,499
2018-03-26 2018-03-22 13.209 180,789 +26,214 0.09% 2,388,001
2018-03-23 2018-03-21 14.094 154,575 +5,424 0.08% 2,178,547
2018-03-22 2018-03-20 14.050 149,151 +5,424 0.07% 2,095,502
2018-03-20 2018-03-16 14.293 143,727 -10,848 0.07% 2,054,278
2018-03-19 2018-03-15 14.337 154,575 -38,869 0.08% 2,216,167
2018-03-16 2018-03-14 13.364 193,444 -904 0.10% 2,585,118
2018-03-14 2018-03-12 13.010 194,348 +13,559 0.10% 2,528,399
2018-03-13 2018-03-09 13.231 180,789 -21,695 0.09% 2,392,001
2018-03-12 2018-03-08 13.010 202,484 -22,598 0.10% 2,634,246
2018-03-09 2018-03-07 12.700 225,082 +3,616 0.11% 2,858,518
2018-03-08 2018-03-06 12.656 221,466 -9,944 0.11% 2,802,795
2018-03-07 2018-03-05 12.744 231,410 +25,311 0.11% 2,949,123
2018-03-06 2018-03-02 13.452 206,099 +5,423 0.10% 2,772,475
2018-03-05 2018-03-01 13.607 200,676 +40,678 0.10% 2,730,604
2018-03-02 2018-02-28 13.895 159,998 -4,520 0.08% 2,223,118
2018-03-01 2018-02-27 13.673 164,518 +5,424 0.08% 2,249,521
2018-02-28 2018-02-26 14.094 159,094 +10,847 0.08% 2,242,237
2018-02-27 2018-02-23 13.961 148,247 +9,040 0.07% 2,069,681
2018-02-23 2018-02-21 13.895 139,207 +7,231 0.07% 1,934,234
2018-02-22 2018-02-20 13.983 131,976 -9,039 0.07% 1,845,441
2018-02-21 2018-02-15 13.076 141,015 -41,582 0.07% 1,843,916
2018-02-20 2018-02-13 11.638 182,597 -4,520 0.09% 2,125,043
2018-02-14 2018-02-12 11.483 187,117 -903 0.09% 2,148,666
2018-02-13 2018-02-09 11.129 188,020 -20,791 0.09% 2,092,475
2018-02-12 2018-02-08 12.036 208,811 +2,712 0.10% 2,513,278
2018-02-09 2018-02-07 11.372 206,099 -11,752 0.10% 2,343,836
2018-02-08 2018-02-06 11.173 217,851 +137,400 0.11% 2,434,104
2018-02-07 2018-02-05 13.873 80,451 +11,751 0.04% 1,116,059
2018-02-06 2018-02-02 14.315 68,700 -11,751 0.03% 983,443
2018-02-05 2018-02-01 13.939 80,451 -4,520 0.04% 1,121,399
2018-02-02 2018-01-31 14.426 84,971 +7,232 0.04% 1,225,763
2018-02-01 2018-01-30 15.731 77,739 +4,519 0.04% 1,222,916
2018-01-31 2018-01-29 15.178 73,220 -17,174 0.04% 1,111,328
2018-01-30 2018-01-26 14.802 90,394 -76,836 0.04% 1,337,993
2018-01-29 2018-01-25 10.465 167,230 +6,328 0.08% 1,750,103
2018-01-26 2018-01-24 8.983 160,902 +9,039 0.08% 1,445,359
2018-01-24 2018-01-22 9.425 151,863 -18,983 0.08% 1,431,363
2018-01-23 2018-01-19 9.381 170,846 -6,327 0.08% 1,602,725
2018-01-16 2018-01-12 9.116 177,173 -6,328 0.09% 1,615,039
2018-01-15 2018-01-11 8.894 183,501 +11,752 0.09% 1,632,122
2018-01-12 2018-01-10 9.514 171,749 -3,616 0.09% 1,633,996
2018-01-11 2018-01-09 9.425 175,365 -904 0.09% 1,652,878
2018-01-10 2018-01-08 9.779 176,269 -13,559 0.09% 1,723,798
2018-01-09 2018-01-05 9.204 189,828 -11,752 0.09% 1,747,197
2018-01-08 2018-01-04 8.850 201,580 -9,039 0.10% 1,784,003
2018-01-05 2018-01-03 8.142 210,619 +6,328 0.10% 1,714,879
2018-01-03 2017-12-29 8.076 204,291 +9,039 0.10% 1,649,796
2018-01-02 2017-12-28 8.098 195,252 +18,983 0.10% 1,581,120
2017-12-28 2017-12-22 8.275 176,269 -2,712 0.09% 1,458,599
2017-12-27 2017-12-21 8.186 178,981 -47,909 0.09% 1,465,200
2017-12-19 2017-12-15 8.297 226,890 -9,040 0.11% 1,882,499
2017-12-18 2017-12-14 8.540 235,930 -13,559 0.12% 2,014,924
2017-12-15 2017-12-13 8.076 249,489 -9,943 0.12% 2,014,803
2017-12-14 2017-12-12 7.921 259,432 -904 0.13% 2,054,919
2017-12-13 2017-12-11 8.009 260,336 +72,316 0.13% 2,085,120
2017-12-12 2017-12-08 7.877 188,020 -18,983 0.09% 1,480,956
2017-12-11 2017-12-07 7.456 207,003 +904 0.10% 1,543,458
2017-12-08 2017-12-06 7.346 206,099 +9,943 0.10% 1,513,917
2017-12-06 2017-12-04 7.567 196,156 +904 0.10% 1,484,280
2017-12-04 2017-11-30 7.478 195,252 -5,424 0.10% 1,460,160
2017-12-01 2017-11-29 7.589 200,676 -2,712 0.10% 1,522,922
2017-11-30 2017-11-28 7.567 203,388 -9,943 0.10% 1,539,004
2017-11-28 2017-11-24 7.545 213,331 +9,943 0.11% 1,609,521
2017-11-27 2017-11-23 7.611 203,388 -24,406 0.10% 1,548,004
2017-11-24 2017-11-22 7.589 227,794 +24,406 0.11% 1,728,720
2017-11-23 2017-11-21 7.766 203,388 +16,271 0.10% 1,579,504
2017-11-22 2017-11-20 7.744 187,117 -19,886 0.09% 1,449,004
2017-11-21 2017-11-17 7.899 207,003 +12,655 0.10% 1,635,058
2017-11-16 2017-11-14 8.363 194,348 +9,039 0.10% 1,625,399
2017-11-15 2017-11-13 8.496 185,309 -20,790 0.09% 1,574,403
2017-11-14 2017-11-10 9.182 206,099 +5,423 0.10% 1,892,397
2017-11-13 2017-11-09 8.651 200,676 -37,061 0.10% 1,736,043
2017-11-10 2017-11-08 8.231 237,737 +904 0.12% 1,956,717
2017-11-09 2017-11-07 8.186 236,833 -6,328 0.12% 1,938,796
2017-11-08 2017-11-06 8.319 243,161 +24,406 0.12% 2,022,879
2017-11-06 2017-11-02 8.363 218,755 +24,407 0.11% 1,829,524
2017-11-03 2017-11-01 8.651 194,348 -56,949 0.10% 1,681,299
2017-10-31 2017-10-27 7.854 251,297 +15,367 0.12% 1,973,803
2017-10-30 2017-10-26 8.076 235,930 +4,520 0.12% 1,905,304
2017-10-26 2017-10-24 8.120 231,410 -4,520 0.12% 1,879,042
2017-10-25 2017-10-23 8.231 235,930 -903 0.12% 1,941,844
2017-10-23 2017-10-19 7.412 236,833 +17,174 0.12% 1,755,397
2017-10-20 2017-10-18 7.611 219,659 -4,519 0.11% 1,671,844
2017-10-19 2017-10-17 7.899 224,178 -1,808 0.11% 1,770,718
2017-10-18 2017-10-16 8.031 225,986 +13,559 0.11% 1,814,999
2017-10-17 2017-10-13 8.208 212,427 +11,751 0.11% 1,743,700
2017-10-16 2017-10-12 7.943 200,676 +4,520 0.10% 1,593,963
2017-10-13 2017-10-11 7.854 196,156 +7,232 0.10% 1,540,700
2017-10-12 2017-10-10 8.562 188,924 -4,520 0.09% 1,617,657
2017-10-11 2017-10-09 7.523 193,444 -4,520 0.10% 1,455,199
2017-10-09 2017-10-04 7.523 197,964 -2,712 0.10% 1,489,201
2017-10-06 2017-10-03 7.346 200,676 -4,519 0.10% 1,474,082
2017-10-03 2017-09-28 7.102 205,195 -9,040 0.10% 1,457,337
2017-09-29 2017-09-27 7.191 214,235 +11,751 0.11% 1,540,501
2017-09-28 2017-09-26 6.350 202,484 +4,520 0.10% 1,285,763
2017-09-27 2017-09-25 6.438 197,964 -22,598 0.10% 1,274,581
2017-09-26 2017-09-22 6.837 220,562 -2,712 0.11% 1,507,917
2017-09-25 2017-09-21 6.925 223,274 -8,136 0.11% 1,546,218
2017-09-22 2017-09-20 7.301 231,410 +4,520 0.12% 1,689,602
2017-09-21 2017-09-19 7.279 226,890 -3,616 0.11% 1,651,580
2017-09-20 2017-09-18 6.903 230,506 -131,072 0.11% 1,591,201
2017-09-19 2017-09-15 6.660 361,578 -67,796 0.18% 2,408,001
2017-09-18 2017-09-14 7.301 429,374 -111,185 0.21% 3,135,003
2017-09-15 2017-09-13 7.235 540,559 -47,005 0.27% 3,910,921
2017-09-14 2017-09-12 8.120 587,564 -10,847 0.29% 4,771,001
2017-09-13 2017-09-11 7.854 598,411 +25,310 0.30% 4,700,198
2017-09-12 2017-09-08 8.474 573,101 +12,655 0.29% 4,856,442
2017-09-11 2017-09-07 8.895 560,446 +30,735 0.28% 4,985,307
2017-09-08 2017-09-06 9.499 529,711 +16,956 0.26% 5,031,564
2017-09-07 2017-09-05 8.694 512,755 +69,799 0.26% 4,457,944
2017-09-06 2017-09-04 9.476 442,956 +148,547 0.22% 4,197,605
2017-09-05 2017-09-01 9.722 294,409 +51,902 0.15% 2,862,302
2017-09-04 2017-08-31 8.448 242,507 -37,584 0.12% 2,048,760
2017-09-01 2017-08-30 7.241 280,091 -10,738 0.14% 2,028,240
2017-08-31 2017-08-29 6.347 290,829 +17,002 0.15% 1,845,998
2017-08-30 2017-08-28 7.085 273,827 -37,584 0.14% 1,940,040
2017-08-29 2017-08-25 6.928 311,411 +6,264 0.16% 2,157,599
2017-08-28 2017-08-24 7.152 305,147 +35,794 0.16% 2,182,399
2017-08-25 2017-08-22 7.063 269,353 -9,843 0.14% 1,902,322
2017-08-24 2017-08-21 7.197 279,196 -280,986 0.14% 2,009,279
2017-08-22 2017-08-18 6.951 560,182 -242,507 0.29% 3,893,719
2017-08-21 2017-08-17 6.906 802,689 +73,378 0.41% 5,543,460
2017-08-18 2017-08-16 7.107 729,311 +3,580 0.37% 5,183,403
2017-08-17 2017-08-15 7.219 725,731 -24,161 0.37% 5,239,059
2017-08-16 2017-08-14 6.794 749,892 +40,268 0.38% 5,095,038
2017-08-15 2017-08-11 5.789 709,624 +10,739 0.36% 4,107,742
2017-08-14 2017-08-10 5.945 698,885 -17,898 0.36% 4,154,918
2017-08-11 2017-08-09 5.565 716,783 +15,213 0.37% 3,988,983
2017-08-10 2017-08-08 5.498 701,570 -18,792 0.36% 3,857,280
2017-08-09 2017-08-07 5.275 720,362 -12,528 0.37% 3,799,600
2017-08-03 2017-08-01 4.336 732,890 +3,579 0.37% 3,177,720
2017-07-31 2017-07-27 4.448 729,311 +22,372 0.37% 3,243,702
2017-07-28 2017-07-26 4.649 706,939 -4,474 0.36% 3,286,400
2017-07-27 2017-07-25 4.492 711,413 -24,162 0.36% 3,195,898
2017-07-25 2017-07-21 4.470 735,575 -894 0.38% 3,288,002
2017-07-21 2017-07-19 4.559 736,469 -26,846 0.38% 3,357,838
2017-07-20 2017-07-18 4.626 763,315 +60,850 0.39% 3,531,419
2017-07-19 2017-07-17 4.626 702,465 +4,475 0.36% 3,249,901
2017-07-18 2017-07-14 4.917 697,990 +4,474 0.36% 3,431,998
2017-07-17 2017-07-13 4.939 693,516 -4,474 0.35% 3,425,499
2017-07-12 2017-07-10 5.029 697,990 +17,897 0.36% 3,509,998
2017-07-11 2017-07-07 4.917 680,093 +12,528 0.35% 3,343,999
2017-07-07 2017-07-05 4.716 667,565 +8,948 0.34% 3,148,119
2017-07-06 2017-07-04 4.761 658,617 -110,962 0.34% 3,135,362
2017-07-05 2017-07-03 4.381 769,579 +10,738 0.39% 3,371,199
2017-07-04 2017-06-30 4.492 758,841 -25,056 0.39% 3,408,960
2017-07-03 2017-06-29 4.470 783,897 -56,376 0.40% 3,504,000
2017-06-30 2017-06-28 4.246 840,273 -61,745 0.43% 3,568,199
2017-06-29 2017-06-27 4.358 902,018 -17,898 0.46% 3,931,198
2017-06-28 2017-06-26 4.492 919,916 -10,738 0.47% 4,132,561
2017-06-21 2017-06-19 3.710 930,654 -21,477 0.48% 3,452,800
2017-06-19 2017-06-15 3.665 952,131 -8,948 0.49% 3,489,921
2017-06-16 2017-06-14 3.911 961,079 +8,948 0.49% 3,758,999
2017-06-15 2017-06-13 3.956 952,131 -21,476 0.49% 3,766,561
2017-06-05 2017-06-01 3.040 973,607 +45,638 0.50% 2,959,359
2017-06-02 2017-05-31 3.263 927,969 +55,481 0.47% 3,028,039
2017-06-01 2017-05-29 3.308 872,488 +40,269 0.45% 2,886,000
2017-05-29 2017-05-25 4.151 832,219 +70,493 0.43% 3,454,625
2017-05-24 2017-05-22 4.029 761,726 +4,096 0.43% 3,069,002
2017-05-12 2017-05-10 4.151 757,630 +26,210 0.43% 3,144,999
2017-05-11 2017-05-09 4.005 731,420 -4,915 0.41% 2,929,039
2017-04-25 2017-04-21 4.151 736,335 +23,753 0.42% 3,056,601
2017-04-19 2017-04-13 4.346 712,582 +26,210 0.40% 3,097,200
2017-04-18 2017-04-12 4.371 686,372 +20,476 0.39% 3,000,040
2017-04-10 2017-04-06 4.566 665,896 +91,735 0.38% 3,040,622
2017-04-07 2017-04-05 5.079 574,161 +20,477 0.33% 2,916,161
2017-04-06 2017-04-03 5.177 553,684 +4,095 0.31% 2,866,238
2017-04-05 2017-03-31 5.567 549,589 +4,914 0.31% 3,059,760
2017-04-03 2017-03-30 5.665 544,675 -1,638 0.31% 3,085,602
2017-03-31 2017-03-29 5.128 546,313 +19,658 0.31% 2,801,401
2017-02-07 2017-02-03 5.592 526,655 -9,010 0.30% 2,944,938
2017-02-03 2017-02-01 5.030 535,665 -18,019 0.30% 2,694,480
2017-02-02 2017-01-27 4.908 553,684 +8,190 0.31% 2,717,518
2017-01-26 2017-01-24 4.981 545,494 -819 0.31% 2,717,281
2017-01-25 2017-01-23 5.152 546,313 -9,829 0.31% 2,814,741
2017-01-18 2017-01-16 5.274 556,142 +9,010 0.32% 2,933,282
2017-01-16 2017-01-12 5.250 547,132 +20,477 0.31% 2,872,401
2017-01-10 2017-01-06 5.689 526,655 -20,477 0.30% 2,996,378
2017-01-09 2017-01-05 5.421 547,132 +20,477 0.31% 2,965,921
2016-11-25 2016-11-23 6.275 526,655 -12,286 0.30% 3,305,017
2016-11-23 2016-11-21 5.396 538,941 -10,648 0.31% 2,908,358
2016-11-21 2016-11-17 5.738 549,589 +2,457 0.31% 3,153,700
2016-11-16 2016-11-14 5.055 547,132 -16,381 0.31% 2,765,520
2016-11-01 2016-10-28 4.053 563,513 -2,457 0.32% 2,284,160
2016-10-31 2016-10-27 4.029 565,970 +34,400 0.32% 2,280,299
2016-10-26 2016-10-24 3.565 531,570 -16,381 0.31% 1,895,081
2016-10-20 2016-10-18 3.296 547,951 -20,476 0.32% 1,806,300
2016-09-30 2016-09-28 2.881 568,427 -4,096 0.33% 1,637,839
2016-09-13 2016-09-09 3.091 572,523 +4,096 0.33% 1,769,904
2016-09-12 2016-09-08 3.117 568,427 +16,174 0.33% 1,771,528
2016-09-05 2016-09-01 2.765 552,253 -15,915 0.33% 1,526,801
2016-09-01 2016-08-30 2.840 568,168 -15,915 0.34% 1,613,641
2016-08-31 2016-08-29 2.740 584,083 +15,915 0.35% 1,600,120
2016-08-30 2016-08-26 2.740 568,168 -15,915 0.34% 1,556,521
2016-08-23 2016-08-19 2.488 584,083 -11,140 0.35% 1,453,320
2016-06-14 2016-06-10 2.538 595,223 -9,549 0.36% 1,510,959
2016-04-21 2016-04-19 1.759 604,772 -23,077 0.36% 1,063,999
2015-12-02 2015-11-30 1.810 627,849 +73,209 0.38% 1,136,160
2015-11-13 2015-11-11 1.759 554,640 -7,957 0.33% 975,800
2015-10-08 2015-10-06 1.634 562,597 +39,787 0.34% 919,099
2015-08-10 2015-08-06 1.885 522,810 +79,575 0.31% 985,500
2015-08-07 2015-08-05 1.910 443,235 +3,979 0.27% 846,641
2015-08-06 2015-08-04 1.960 439,256 +39,788 0.26% 861,121
2015-07-14 2015-07-10 2.212 399,468 +3,979 0.24% 883,520
2015-07-13 2015-07-09 2.036 395,489 -11,937 0.24% 805,139
2015-07-09 2015-07-07 2.061 407,426 +1,592 0.25% 839,681
2015-07-07 2015-07-03 2.538 405,834 -7,958 0.24% 1,030,200
2015-07-02 2015-06-29 3.106 413,792 +19,220 0.25% 1,285,405
2015-06-26 2015-06-24 3.341 394,572 -15,323 0.25% 1,318,400
2015-06-22 2015-06-18 3.237 409,895 +15,323 0.26% 1,326,800
2015-06-19 2015-06-17 3.341 394,572 -15,323 0.25% 1,318,400
2015-06-18 2015-06-16 3.237 409,895 +34,477 0.26% 1,326,800
2015-06-17 2015-06-15 3.341 375,418 +15,323 0.23% 1,254,400
2015-06-16 2015-06-12 3.472 360,095 -20,686 0.23% 1,250,201
2015-06-15 2015-06-11 3.159 380,781 +7,662 0.24% 1,202,740
2015-06-09 2015-06-05 3.289 373,119 +83,511 0.23% 1,227,239
2015-06-08 2015-06-04 3.394 289,608 +30,646 0.18% 982,800
2015-06-05 2015-06-03 3.602 258,962 +42,139 0.16% 932,881
2015-06-04 2015-06-02 4.098 216,823 -36,776 0.14% 888,620
2015-06-03 2015-06-01 3.446 253,599 +15,324 0.16% 873,841
2015-06-02 2015-05-29 3.524 238,275 +38,307 0.15% 839,698
2015-05-29 2015-05-27 3.759 199,968 +34,478 0.13% 751,682
2015-05-28 2015-05-26 3.994 165,490 -11,493 0.10% 660,959
2015-05-27 2015-05-22 3.942 176,983 +22,219 0.11% 697,621
2015-05-26 2015-05-21 4.020 154,764 -16,856 0.10% 622,159
2015-05-22 2015-05-20 3.602 171,620 +67,422 0.11% 618,241
2015-05-20 2015-05-18 3.628 104,198 +13,791 0.07% 378,081
2015-05-19 2015-05-15 3.890 90,407 +17,622 0.06% 351,641
2015-05-06 2015-05-04 3.159 72,785 +19,920 0.05% 229,900
2015-01-09 2015-01-07 2.610 52,865 +42,139 0.03% 138,000
2014-10-28 2014-10-24 2.454 10,726 -34,477 0.01% 26,319
2014-10-24 2014-10-22 2.793 45,203 +34,477 0.03% 126,259
2014-06-24 2014-06-20 3.105 10,726 +354 0.01% 33,300
2014-05-23 2014-05-21 3.375 10,372 +1,482 0.01% 35,001
2014-04-04 2014-04-02 3.483 8,890 -7,408 0.01% 30,960
2014-04-01 2014-03-28 4.050 16,298 +7,408 0.01% 65,999
2014-03-25 2014-03-21 4.103 8,890 +4,445 0.01% 36,480
2013-09-19 2013-09-17 2.835 4,445 -6,667 0.00% 12,600
2013-09-18 2013-09-16 2.700 11,112 +6,667 0.01% 29,999
2013-09-12 2013-09-10 2.662 4,445 +118 0.00% 11,835
2013-06-25 2013-06-21 2.859 4,327 +130 0.00% 12,372
2012-09-28 2012-09-26 3.003 4,197 +82 0.00% 12,605
2012-08-07 2012-08-03 3.032 4,115 -3,430 0.00% 12,479
2012-06-05 2012-06-01 4.478 7,545 +422 0.01% 33,790
2012-03-12 2012-03-08 5.127 7,123 +3,238 0.01% 36,520
2012-01-16 2012-01-12 4.911 3,885 0.00% 19,079

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