History of CCASS shareholding
Participant: FIRST SHANGHAI SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.370 | 4,934,000 | +0 | 0.62% | 26,495,580 |
| 2025-10-13 | 2025-10-09 | 5.550 | 4,934,000 | +0 | 0.62% | 27,383,700 |
| 2025-10-10 | 2025-10-08 | 5.680 | 4,934,000 | +0 | 0.62% | 28,025,120 |
| 2025-10-09 | 2025-10-06 | 5.750 | 4,934,000 | +0 | 0.62% | 28,370,500 |
| 2025-10-08 | 2025-10-03 | 5.830 | 4,934,000 | +0 | 0.62% | 28,765,220 |
| 2025-10-06 | 2025-10-02 | 5.820 | 4,934,000 | +0 | 0.62% | 28,715,880 |
| 2025-10-03 | 2025-09-30 | 5.600 | 4,934,000 | +0 | 0.62% | 27,630,400 |
| 2025-10-02 | 2025-09-29 | 5.770 | 4,934,000 | +0 | 0.62% | 28,469,180 |
| 2025-09-30 | 2025-09-26 | 5.530 | 4,934,000 | +0 | 0.62% | 27,285,020 |
| 2025-09-29 | 2025-09-25 | 5.720 | 4,934,000 | +0 | 0.62% | 28,222,480 |
| 2025-09-26 | 2025-09-24 | 5.730 | 4,934,000 | +0 | 0.62% | 28,271,820 |
| 2025-09-25 | 2025-09-23 | 5.650 | 4,934,000 | +0 | 0.62% | 27,877,100 |
| 2025-09-24 | 2025-09-22 | 5.740 | 4,934,000 | +0 | 0.62% | 28,321,160 |
| 2025-09-23 | 2025-09-19 | 5.760 | 4,934,000 | -3,000 | 0.62% | 28,419,840 |
| 2025-09-22 | 2025-09-18 | 5.670 | 4,937,000 | +3,000 | 0.62% | 27,992,790 |
| 2025-09-05 | 2025-09-03 | 5.690 | 4,934,000 | -10,000 | 0.62% | 28,074,460 |
| 2025-09-04 | 2025-09-02 | 5.790 | 4,944,000 | +1,000 | 0.62% | 28,625,760 |
| 2025-09-02 | 2025-08-29 | 6.090 | 4,943,000 | +10,000 | 0.62% | 30,102,870 |
| 2025-09-01 | 2025-08-28 | 6.170 | 4,933,000 | +10,000 | 0.62% | 30,436,610 |
| 2025-08-29 | 2025-08-27 | 6.350 | 4,923,000 | +10,000 | 0.62% | 31,261,050 |
| 2025-08-20 | 2025-08-18 | 8.360 | 4,913,000 | -22,000 | 0.62% | 41,072,680 |
| 2025-08-11 | 2025-08-07 | 6.580 | 4,935,000 | +10,000 | 0.62% | 32,472,300 |
| 2025-08-04 | 2025-07-31 | 5.930 | 4,925,000 | -50,000 | 0.62% | 29,205,250 |
| 2025-07-29 | 2025-07-25 | 6.470 | 4,975,000 | +50,000 | 0.63% | 32,188,250 |
| 2025-07-25 | 2025-07-23 | 6.360 | 4,925,000 | -26,000 | 0.62% | 31,323,000 |
| 2025-07-15 | 2025-07-11 | 6.140 | 4,951,000 | -200,000 | 0.63% | 30,399,140 |
| 2025-07-14 | 2025-07-10 | 6.100 | 5,151,000 | +70,000 | 0.65% | 31,421,100 |
| 2025-07-04 | 2025-07-02 | 6.685 | 5,081,000 | +133,092 | 0.64% | 33,967,048 |
| 2025-07-02 | 2025-06-27 | 6.829 | 4,947,908 | -29,214 | 0.64% | 33,788,653 |
| 2025-06-12 | 2025-06-10 | 6.952 | 4,977,122 | -974 | 0.65% | 34,601,472 |
| 2025-06-06 | 2025-06-04 | 6.315 | 4,978,096 | -38,952 | 0.65% | 31,438,803 |
| 2025-06-02 | 2025-05-29 | 6.059 | 5,017,048 | +974 | 0.65% | 30,396,801 |
| 2025-05-23 | 2025-05-21 | 6.059 | 5,016,074 | +2,921 | 0.65% | 30,390,900 |
| 2025-05-02 | 2025-04-29 | 5.586 | 5,013,153 | +389,523 | 0.65% | 28,005,123 |
| 2025-04-29 | 2025-04-25 | 5.525 | 4,623,630 | -58,429 | 0.60% | 25,544,239 |
| 2025-04-09 | 2025-04-07 | 4.652 | 4,682,059 | +876,426 | 0.61% | 21,780,242 |
| 2025-04-02 | 2025-03-31 | 5.823 | 3,805,633 | +19,476 | 0.49% | 22,158,358 |
| 2025-03-25 | 2025-03-21 | 6.665 | 3,786,157 | -974 | 0.49% | 25,233,119 |
| 2025-03-24 | 2025-03-20 | 7.106 | 3,787,131 | +974 | 0.49% | 26,911,880 |
| 2025-03-21 | 2025-03-19 | 7.342 | 3,786,157 | +8,764 | 0.49% | 27,799,199 |
| 2025-03-19 | 2025-03-17 | 7.301 | 3,777,393 | +2,922 | 0.49% | 27,579,691 |
| 2025-03-18 | 2025-03-14 | 7.075 | 3,774,471 | +180,154 | 0.49% | 26,705,637 |
| 2025-03-14 | 2025-03-12 | 7.229 | 3,594,317 | +973 | 0.47% | 25,984,637 |
| 2025-03-13 | 2025-03-11 | 7.455 | 3,593,344 | +4,869 | 0.47% | 26,789,403 |
| 2025-03-11 | 2025-03-07 | 7.332 | 3,588,475 | -9,738 | 0.47% | 26,310,903 |
| 2025-03-05 | 2025-03-03 | 7.219 | 3,598,213 | -56,480 | 0.47% | 25,975,853 |
| 2025-03-04 | 2025-02-28 | 7.096 | 3,654,693 | +10,711 | 0.47% | 25,933,227 |
| 2025-03-03 | 2025-02-27 | 7.897 | 3,643,982 | -5,842 | 0.47% | 28,775,984 |
| 2025-02-28 | 2025-02-26 | 7.671 | 3,649,824 | +1,947 | 0.47% | 27,997,557 |
| 2025-02-26 | 2025-02-24 | 7.517 | 3,647,877 | +96,407 | 0.47% | 27,420,722 |
| 2025-02-25 | 2025-02-21 | 6.778 | 3,551,470 | +579,415 | 0.46% | 24,070,200 |
| 2025-02-21 | 2025-02-19 | 7.014 | 2,972,055 | +34,083 | 0.39% | 20,845,157 |
| 2025-02-20 | 2025-02-18 | 7.137 | 2,937,972 | +194,761 | 0.38% | 20,968,148 |
| 2025-02-19 | 2025-02-17 | 7.342 | 2,743,211 | +369,072 | 0.36% | 20,141,549 |
| 2025-02-18 | 2025-02-14 | 7.733 | 2,374,139 | +10,712 | 0.31% | 18,358,143 |
| 2025-02-14 | 2025-02-12 | 7.774 | 2,363,427 | +29,214 | 0.31% | 18,372,391 |
| 2025-02-10 | 2025-02-06 | 8.061 | 2,334,213 | -11,685 | 0.30% | 18,816,453 |
| 2025-01-09 | 2025-01-07 | 6.572 | 2,345,898 | -9,738 | 0.30% | 15,417,598 |
| 2025-01-07 | 2025-01-03 | 6.675 | 2,355,636 | +9,738 | 0.31% | 15,723,498 |
| 2025-01-03 | 2024-12-31 | 6.942 | 2,345,898 | -974 | 0.30% | 16,284,838 |
| 2024-12-16 | 2024-12-12 | 6.603 | 2,346,872 | +146,071 | 0.30% | 15,496,299 |
| 2024-11-22 | 2024-11-20 | 5.874 | 2,200,801 | +146,071 | 0.29% | 12,927,199 |
| 2024-11-15 | 2024-11-13 | 6.059 | 2,054,730 | +98,354 | 0.27% | 12,448,998 |
| 2024-11-06 | 2024-11-04 | 5.720 | 1,956,376 | +292,142 | 0.25% | 11,190,130 |
| 2024-11-04 | 2024-10-31 | 5.658 | 1,664,234 | +97,380 | 0.22% | 9,416,589 |
| 2024-11-01 | 2024-10-30 | 5.689 | 1,566,854 | +97,381 | 0.20% | 8,913,862 |
| 2024-10-30 | 2024-10-28 | 5.987 | 1,469,473 | +97,381 | 0.19% | 8,797,470 |
| 2024-10-29 | 2024-10-25 | 5.751 | 1,372,092 | +185,023 | 0.18% | 7,890,397 |
| 2024-10-14 | 2024-10-09 | 6.007 | 1,187,069 | -4,869 | 0.15% | 7,131,148 |
| 2024-10-09 | 2024-10-07 | 7.373 | 1,191,938 | -14,607 | 0.15% | 8,788,317 |
| 2024-10-08 | 2024-10-04 | 6.305 | 1,206,545 | -181,128 | 0.16% | 7,607,457 |
| 2024-10-02 | 2024-09-27 | 5.391 | 1,387,673 | +194,761 | 0.18% | 7,481,248 |
| 2024-09-26 | 2024-09-24 | 4.796 | 1,192,912 | +50,638 | 0.15% | 5,720,749 |
| 2024-09-11 | 2024-09-09 | 4.559 | 1,142,274 | -9,738 | 0.15% | 5,208,119 |
| 2024-09-04 | 2024-09-02 | 4.713 | 1,152,012 | +97,380 | 0.15% | 5,429,968 |
| 2024-08-28 | 2024-08-26 | 4.683 | 1,054,632 | -9,738 | 0.14% | 4,938,481 |
| 2024-08-27 | 2024-08-23 | 4.395 | 1,064,370 | +19,476 | 0.14% | 4,678,041 |
| 2024-07-10 | 2024-07-08 | 4.498 | 1,044,894 | +97,381 | 0.14% | 4,699,741 |
| 2024-07-05 | 2024-07-03 | 5.040 | 947,513 | +38,304 | 0.12% | 4,775,898 |
| 2024-06-12 | 2024-06-07 | 5.757 | 909,209 | -18,689 | 0.12% | 5,234,738 |
| 2024-05-31 | 2024-05-29 | 5.790 | 927,898 | -935 | 0.13% | 5,372,129 |
| 2024-05-27 | 2024-05-23 | 5.971 | 928,833 | -45,787 | 0.13% | 5,546,522 |
| 2024-05-23 | 2024-05-21 | 6.036 | 974,620 | -8,410 | 0.13% | 5,882,519 |
| 2024-05-21 | 2024-05-17 | 6.357 | 983,030 | +934 | 0.13% | 6,248,880 |
| 2024-05-20 | 2024-05-16 | 6.400 | 982,096 | +28,034 | 0.13% | 6,284,982 |
| 2024-05-17 | 2024-05-14 | 6.335 | 954,062 | +18,688 | 0.13% | 6,044,317 |
| 2024-05-16 | 2024-05-13 | 6.346 | 935,374 | +9,345 | 0.13% | 5,935,932 |
| 2024-05-13 | 2024-05-09 | 6.260 | 926,029 | +18,689 | 0.13% | 5,797,348 |
| 2024-05-10 | 2024-05-08 | 5.929 | 907,340 | +18,688 | 0.12% | 5,379,337 |
| 2024-05-08 | 2024-05-06 | 6.079 | 888,652 | +28,968 | 0.12% | 5,401,682 |
| 2024-04-30 | 2024-04-26 | 5.351 | 859,684 | +18,689 | 0.12% | 4,599,999 |
| 2024-04-26 | 2024-04-24 | 4.869 | 840,995 | +28,033 | 0.11% | 4,094,998 |
| 2024-04-22 | 2024-04-18 | 4.794 | 812,962 | +28,033 | 0.11% | 3,897,599 |
| 2024-04-19 | 2024-04-17 | 4.816 | 784,929 | +46,722 | 0.11% | 3,780,000 |
| 2024-04-18 | 2024-04-16 | 4.773 | 738,207 | -5,607 | 0.10% | 3,523,400 |
| 2024-04-10 | 2024-04-08 | 5.051 | 743,814 | +65,411 | 0.10% | 3,757,122 |
| 2024-03-26 | 2024-03-22 | 5.543 | 678,403 | +65,411 | 0.09% | 3,760,681 |
| 2024-03-22 | 2024-03-20 | 5.725 | 612,992 | +18,689 | 0.08% | 3,509,599 |
| 2024-03-07 | 2024-03-05 | 5.543 | 594,303 | -6,541 | 0.08% | 3,294,478 |
| 2024-03-04 | 2024-02-29 | 5.864 | 600,844 | +6,541 | 0.08% | 3,523,637 |
| 2023-12-27 | 2023-12-21 | 6.870 | 594,303 | -18,689 | 0.08% | 4,083,118 |
| 2023-12-13 | 2023-12-11 | 7.010 | 612,992 | -28,033 | 0.08% | 4,296,799 |
| 2023-12-12 | 2023-12-08 | 6.903 | 641,025 | -9,345 | 0.09% | 4,424,698 |
| 2023-12-08 | 2023-12-06 | 7.630 | 650,370 | -18,688 | 0.09% | 4,962,482 |
| 2023-12-05 | 2023-12-01 | 8.133 | 669,058 | -107,461 | 0.09% | 5,441,596 |
| 2023-11-24 | 2023-11-22 | 8.572 | 776,519 | -1,869 | 0.10% | 6,656,310 |
| 2023-11-23 | 2023-11-21 | 8.775 | 778,388 | -41,115 | 0.11% | 6,830,601 |
| 2023-11-22 | 2023-11-20 | 9.182 | 819,503 | -5,607 | 0.11% | 7,524,658 |
| 2023-11-20 | 2023-11-16 | 8.775 | 825,110 | -9,344 | 0.11% | 7,240,601 |
| 2023-11-15 | 2023-11-13 | 8.080 | 834,454 | -2,804 | 0.11% | 6,742,148 |
| 2023-11-14 | 2023-11-10 | 7.737 | 837,258 | -4,672 | 0.11% | 6,478,083 |
| 2023-11-07 | 2023-11-03 | 7.587 | 841,930 | -46,722 | 0.11% | 6,388,092 |
| 2023-11-06 | 2023-11-02 | 7.084 | 888,652 | +11,214 | 0.12% | 6,295,622 |
| 2023-10-26 | 2023-10-24 | 6.678 | 877,438 | -153,248 | 0.12% | 5,859,357 |
| 2023-10-12 | 2023-10-10 | 7.170 | 1,030,686 | +46,721 | 0.14% | 7,390,097 |
| 2023-10-11 | 2023-10-09 | 7.074 | 983,965 | +93,444 | 0.13% | 6,960,333 |
| 2023-10-10 | 2023-10-06 | 7.117 | 890,521 | +42,050 | 0.12% | 6,337,453 |
| 2023-10-09 | 2023-10-05 | 7.181 | 848,471 | +4,672 | 0.11% | 6,092,681 |
| 2023-10-03 | 2023-09-28 | 7.170 | 843,799 | +9,345 | 0.11% | 6,050,103 |
| 2023-09-29 | 2023-09-27 | 7.363 | 834,454 | +84,099 | 0.11% | 6,143,838 |
| 2023-09-21 | 2023-09-19 | 8.337 | 750,355 | +3,738 | 0.10% | 6,255,372 |
| 2023-09-20 | 2023-09-18 | 8.379 | 746,617 | +1,869 | 0.10% | 6,256,170 |
| 2023-08-31 | 2023-08-29 | 8.379 | 744,748 | +11,213 | 0.10% | 6,240,509 |
| 2023-08-28 | 2023-08-24 | 7.994 | 733,535 | -9,344 | 0.10% | 5,863,952 |
| 2023-08-25 | 2023-08-23 | 8.219 | 742,879 | +39,246 | 0.10% | 6,105,598 |
| 2023-08-23 | 2023-08-21 | 9.631 | 703,633 | +1,869 | 0.10% | 6,777,002 |
| 2023-08-22 | 2023-08-18 | 10.381 | 701,764 | +18,689 | 0.09% | 7,284,701 |
| 2023-08-21 | 2023-08-17 | 10.338 | 683,075 | -8,410 | 0.09% | 7,061,459 |
| 2023-08-15 | 2023-08-11 | 10.766 | 691,485 | -9,344 | 0.09% | 7,444,400 |
| 2023-08-04 | 2023-08-02 | 11.836 | 700,829 | -9,345 | 0.09% | 8,294,995 |
| 2023-08-03 | 2023-08-01 | 12.285 | 710,174 | +46,722 | 0.10% | 8,724,802 |
| 2023-08-02 | 2023-07-31 | 12.649 | 663,452 | +9,345 | 0.09% | 8,392,202 |
| 2023-07-25 | 2023-07-21 | 11.836 | 654,107 | -4,673 | 0.09% | 7,741,994 |
| 2023-07-24 | 2023-07-20 | 12.392 | 658,780 | -128,018 | 0.09% | 8,163,904 |
| 2023-07-14 | 2023-07-12 | 13.377 | 786,798 | -92,509 | 0.11% | 10,525,002 |
| 2023-07-11 | 2023-07-07 | 12.778 | 879,307 | -2,804 | 0.12% | 11,235,536 |
| 2023-07-05 | 2023-07-03 | 13.087 | 882,111 | +7,353 | 0.12% | 11,544,224 |
| 2023-07-04 | 2023-06-30 | 12.302 | 874,758 | -11,921 | 0.12% | 10,761,115 |
| 2023-06-23 | 2023-06-20 | 13.371 | 886,679 | -300,755 | 0.12% | 11,855,426 |
| 2023-06-20 | 2023-06-16 | 14.003 | 1,187,434 | -99,029 | 0.16% | 16,627,799 |
| 2023-06-19 | 2023-06-15 | 13.916 | 1,286,463 | -18,339 | 0.18% | 17,902,275 |
| 2023-06-16 | 2023-06-14 | 13.305 | 1,304,802 | +2,751 | 0.18% | 17,360,599 |
| 2023-06-14 | 2023-06-12 | 12.694 | 1,302,051 | +10,086 | 0.18% | 16,528,796 |
| 2023-06-13 | 2023-06-09 | 12.476 | 1,291,965 | +9,169 | 0.18% | 16,118,960 |
| 2023-06-09 | 2023-06-07 | 12.106 | 1,282,796 | -90,776 | 0.18% | 15,528,905 |
| 2023-06-07 | 2023-06-05 | 12.040 | 1,373,572 | -25,675 | 0.19% | 16,537,915 |
| 2023-06-06 | 2023-06-02 | 12.149 | 1,399,247 | -453,884 | 0.19% | 16,999,644 |
| 2023-06-02 | 2023-05-31 | 11.364 | 1,853,131 | +8,253 | 0.26% | 21,058,823 |
| 2023-05-31 | 2023-05-29 | 11.822 | 1,844,878 | -32,093 | 0.25% | 21,810,076 |
| 2023-05-30 | 2023-05-25 | 11.953 | 1,876,971 | -9,169 | 0.26% | 22,435,119 |
| 2023-05-29 | 2023-05-24 | 11.517 | 1,886,140 | -9,170 | 0.26% | 21,721,914 |
| 2023-05-23 | 2023-05-19 | 12.433 | 1,895,310 | -11,003 | 0.26% | 23,563,802 |
| 2023-05-10 | 2023-05-08 | 13.545 | 1,906,313 | -66,937 | 0.26% | 25,821,178 |
| 2023-05-09 | 2023-05-05 | 14.025 | 1,973,250 | -78,856 | 0.27% | 27,674,726 |
| 2023-05-08 | 2023-05-04 | 14.287 | 2,052,106 | -83,441 | 0.28% | 29,317,797 |
| 2023-05-04 | 2023-05-02 | 13.981 | 2,135,547 | +18,338 | 0.29% | 29,857,773 |
| 2023-05-03 | 2023-04-28 | 13.938 | 2,117,209 | -182,470 | 0.29% | 29,509,024 |
| 2023-04-28 | 2023-04-26 | 14.178 | 2,299,679 | +36,677 | 0.32% | 32,603,996 |
| 2023-04-21 | 2023-04-19 | 14.963 | 2,263,002 | -382,363 | 0.31% | 33,860,963 |
| 2023-04-20 | 2023-04-18 | 15.770 | 2,645,365 | +22,007 | 0.36% | 41,717,104 |
| 2023-04-18 | 2023-04-14 | 15.050 | 2,623,358 | +7,335 | 0.36% | 39,481,796 |
| 2023-04-17 | 2023-04-13 | 15.508 | 2,616,023 | +32,093 | 0.36% | 40,569,664 |
| 2023-04-13 | 2023-04-11 | 14.396 | 2,583,930 | +23,840 | 0.36% | 37,197,601 |
| 2023-04-11 | 2023-04-04 | 14.483 | 2,560,090 | -32,092 | 0.35% | 37,077,766 |
| 2023-04-06 | 2023-04-03 | 14.788 | 2,592,182 | -4,585 | 0.36% | 38,334,114 |
| 2023-03-31 | 2023-03-29 | 14.941 | 2,596,767 | +8,252 | 0.36% | 38,798,399 |
| 2023-03-30 | 2023-03-28 | 14.527 | 2,588,515 | -3,667 | 0.36% | 37,602,365 |
| 2023-03-29 | 2023-03-27 | 14.788 | 2,592,182 | -18,339 | 0.36% | 38,334,114 |
| 2023-03-24 | 2023-03-22 | 16.162 | 2,610,521 | +23,840 | 0.36% | 42,192,538 |
| 2023-03-23 | 2023-03-21 | 16.511 | 2,586,681 | -11,920 | 0.36% | 42,709,944 |
| 2023-03-20 | 2023-03-16 | 16.904 | 2,598,601 | -9,169 | 0.36% | 43,927,001 |
| 2023-03-17 | 2023-03-15 | 17.319 | 2,607,770 | -9,170 | 0.36% | 45,162,715 |
| 2023-03-16 | 2023-03-14 | 17.493 | 2,616,940 | +6,419 | 0.36% | 45,778,165 |
| 2023-03-14 | 2023-03-10 | 17.798 | 2,610,521 | -27,508 | 0.36% | 46,463,038 |
| 2023-03-13 | 2023-03-09 | 18.256 | 2,638,029 | -4,585 | 0.36% | 48,160,975 |
| 2023-03-08 | 2023-03-06 | 18.714 | 2,642,614 | +4,585 | 0.36% | 49,455,121 |
| 2023-03-07 | 2023-03-03 | 18.627 | 2,638,029 | +27,508 | 0.36% | 49,139,155 |
| 2023-03-02 | 2023-02-28 | 18.933 | 2,610,521 | -9,170 | 0.36% | 49,423,918 |
| 2023-02-28 | 2023-02-24 | 19.718 | 2,619,691 | -9,169 | 0.36% | 51,654,570 |
| 2023-02-21 | 2023-02-17 | 20.503 | 2,628,860 | +3,668 | 0.36% | 53,899,602 |
| 2023-02-20 | 2023-02-16 | 20.503 | 2,625,192 | -5,502 | 0.36% | 53,824,397 |
| 2023-02-09 | 2023-02-07 | 19.652 | 2,630,694 | +917 | 0.36% | 51,699,385 |
| 2023-02-08 | 2023-02-06 | 19.609 | 2,629,777 | +917 | 0.36% | 51,566,644 |
| 2023-02-06 | 2023-02-02 | 20.503 | 2,628,860 | +13,754 | 0.36% | 53,899,602 |
| 2023-02-03 | 2023-02-01 | 20.721 | 2,615,106 | -9,169 | 0.36% | 54,188,004 |
| 2023-02-01 | 2023-01-30 | 20.089 | 2,624,275 | +4,584 | 0.36% | 52,718,036 |
| 2023-01-30 | 2023-01-26 | 20.176 | 2,619,691 | +9,170 | 0.36% | 52,854,510 |
| 2023-01-26 | 2023-01-19 | 19.238 | 2,610,521 | -4,585 | 0.36% | 50,221,078 |
| 2023-01-20 | 2023-01-18 | 18.605 | 2,615,106 | -75,189 | 0.36% | 48,655,123 |
| 2023-01-19 | 2023-01-17 | 18.104 | 2,690,295 | -62,351 | 0.37% | 48,704,406 |
| 2023-01-18 | 2023-01-16 | 18.889 | 2,752,646 | +2,750 | 0.38% | 51,994,632 |
| 2023-01-17 | 2023-01-13 | 18.562 | 2,749,896 | -7,335 | 0.38% | 51,042,987 |
| 2023-01-16 | 2023-01-12 | 18.409 | 2,757,231 | +7,335 | 0.38% | 50,758,158 |
| 2023-01-13 | 2023-01-11 | 17.929 | 2,749,896 | -2,750 | 0.38% | 49,303,567 |
| 2023-01-12 | 2023-01-10 | 18.082 | 2,752,646 | +4,584 | 0.38% | 49,773,152 |
| 2023-01-11 | 2023-01-09 | 17.929 | 2,748,062 | +16,505 | 0.38% | 49,270,684 |
| 2023-01-10 | 2023-01-06 | 17.558 | 2,731,557 | +9,169 | 0.38% | 47,961,902 |
| 2023-01-06 | 2023-01-04 | 16.228 | 2,722,388 | +18,339 | 0.38% | 44,178,728 |
| 2023-01-05 | 2023-01-03 | 16.053 | 2,704,049 | +9,170 | 0.37% | 43,409,284 |
| 2023-01-04 | 2022-12-30 | 16.184 | 2,694,879 | +131,122 | 0.37% | 43,614,754 |
| 2022-12-28 | 2022-12-22 | 15.770 | 2,563,757 | -77,023 | 0.35% | 40,430,155 |
| 2022-12-23 | 2022-12-21 | 15.116 | 2,640,780 | +12,837 | 0.36% | 39,916,799 |
| 2022-12-19 | 2022-12-15 | 15.355 | 2,627,943 | +9,169 | 0.36% | 40,353,281 |
| 2022-12-15 | 2022-12-13 | 15.508 | 2,618,774 | -2,750 | 0.36% | 40,612,327 |
| 2022-12-13 | 2022-12-09 | 14.745 | 2,621,524 | +7,335 | 0.36% | 38,653,674 |
| 2022-12-12 | 2022-12-08 | 14.810 | 2,614,189 | -18,339 | 0.36% | 38,716,582 |
| 2022-12-09 | 2022-12-07 | 14.897 | 2,632,528 | +9,170 | 0.36% | 39,217,866 |
| 2022-12-07 | 2022-12-05 | 16.337 | 2,623,358 | +39,428 | 0.36% | 42,857,776 |
| 2022-12-02 | 2022-11-30 | 15.355 | 2,583,930 | +11,920 | 0.36% | 39,677,441 |
| 2022-12-01 | 2022-11-29 | 14.374 | 2,572,010 | -2,751 | 0.35% | 36,969,904 |
| 2022-11-30 | 2022-11-28 | 13.523 | 2,574,761 | +1,834 | 0.36% | 34,819,206 |
| 2022-11-29 | 2022-11-25 | 13.545 | 2,572,927 | -2,751 | 0.35% | 34,850,524 |
| 2022-11-25 | 2022-11-23 | 13.741 | 2,575,678 | -2,750 | 0.36% | 35,393,407 |
| 2022-11-24 | 2022-11-22 | 13.501 | 2,578,428 | -9,170 | 0.36% | 34,812,556 |
| 2022-11-23 | 2022-11-21 | 13.981 | 2,587,598 | +6,419 | 0.36% | 36,178,044 |
| 2022-11-21 | 2022-11-17 | 14.243 | 2,581,179 | -18,339 | 0.36% | 36,763,898 |
| 2022-11-18 | 2022-11-16 | 14.985 | 2,599,518 | +7,336 | 0.36% | 38,952,902 |
| 2022-11-16 | 2022-11-14 | 14.418 | 2,592,182 | -25,675 | 0.36% | 37,372,935 |
| 2022-11-15 | 2022-11-11 | 14.723 | 2,617,857 | -18,338 | 0.36% | 38,542,505 |
| 2022-11-11 | 2022-11-09 | 15.421 | 2,636,195 | -25,675 | 0.36% | 40,652,494 |
| 2022-11-04 | 2022-11-02 | 13.698 | 2,661,870 | -6,418 | 0.37% | 36,461,685 |
| 2022-10-26 | 2022-10-24 | 12.345 | 2,668,288 | +7,335 | 0.37% | 32,941,198 |
| 2022-10-13 | 2022-10-11 | 14.614 | 2,660,953 | -5,501 | 0.38% | 38,886,804 |
| 2022-10-12 | 2022-10-10 | 15.268 | 2,666,454 | +12,837 | 0.38% | 40,711,995 |
| 2022-10-10 | 2022-10-06 | 16.359 | 2,653,617 | +69,687 | 0.38% | 43,409,997 |
| 2022-10-06 | 2022-10-03 | 15.094 | 2,583,930 | -16,505 | 0.37% | 39,001,121 |
| 2022-10-03 | 2022-09-29 | 15.377 | 2,600,435 | -18,339 | 0.37% | 39,987,603 |
| 2022-09-21 | 2022-09-19 | 16.621 | 2,618,774 | -27,508 | 0.37% | 43,525,447 |
| 2022-09-20 | 2022-09-16 | 16.839 | 2,646,282 | -119,202 | 0.37% | 44,559,845 |
| 2022-09-19 | 2022-09-15 | 18.060 | 2,765,484 | +27,509 | 0.39% | 49,944,968 |
| 2022-09-08 | 2022-09-06 | 17.777 | 2,737,975 | -13,755 | 0.41% | 48,671,792 |
| 2022-09-07 | 2022-09-05 | 17.297 | 2,751,730 | -183,387 | 0.41% | 47,595,869 |
| 2022-09-06 | 2022-09-02 | 17.362 | 2,935,117 | +22,923 | 0.43% | 50,959,920 |
| 2022-09-05 | 2022-09-01 | 17.864 | 2,912,194 | +34,844 | 0.43% | 52,022,888 |
| 2022-09-02 | 2022-08-31 | 19.631 | 2,877,350 | -45,847 | 0.43% | 56,484,001 |
| 2022-08-31 | 2022-08-29 | 18.213 | 2,923,197 | -25,674 | 0.43% | 53,239,603 |
| 2022-08-23 | 2022-08-19 | 20.394 | 2,948,871 | +1,834 | 0.44% | 60,139,198 |
| 2022-08-22 | 2022-08-18 | 20.568 | 2,947,037 | +21,089 | 0.44% | 60,616,036 |
| 2022-08-19 | 2022-08-17 | 19.609 | 2,925,948 | +27,508 | 0.43% | 57,374,187 |
| 2022-08-15 | 2022-08-11 | 19.543 | 2,898,440 | -82,524 | 0.43% | 56,645,130 |
| 2022-08-12 | 2022-08-10 | 19.412 | 2,980,964 | -45,847 | 0.44% | 57,867,802 |
| 2022-08-05 | 2022-08-03 | 19.500 | 3,026,811 | +73,355 | 0.45% | 59,021,885 |
| 2022-08-03 | 2022-08-01 | 19.369 | 2,953,456 | -25,674 | 0.44% | 57,204,965 |
| 2022-08-02 | 2022-07-29 | 19.892 | 2,979,130 | +1,834 | 0.44% | 59,261,760 |
| 2022-07-27 | 2022-07-25 | 19.063 | 2,977,296 | -16,505 | 0.44% | 56,757,557 |
| 2022-07-26 | 2022-07-22 | 18.845 | 2,993,801 | -55,016 | 0.44% | 56,419,200 |
| 2022-07-25 | 2022-07-21 | 18.213 | 3,048,817 | -917 | 0.45% | 55,527,495 |
| 2022-07-20 | 2022-07-18 | 18.562 | 3,049,734 | -1,834 | 0.45% | 56,608,516 |
| 2022-07-19 | 2022-07-15 | 17.689 | 3,051,568 | +11,920 | 0.45% | 53,980,159 |
| 2022-07-18 | 2022-07-14 | 17.558 | 3,039,648 | -6,418 | 0.45% | 53,371,502 |
| 2022-07-15 | 2022-07-13 | 16.708 | 3,046,066 | -2,751 | 0.45% | 50,893,032 |
| 2022-07-14 | 2022-07-12 | 16.053 | 3,048,817 | +4,584 | 0.45% | 48,943,996 |
| 2022-07-13 | 2022-07-11 | 15.966 | 3,044,233 | -6,418 | 0.45% | 48,604,807 |
| 2022-07-11 | 2022-07-07 | 16.730 | 3,050,651 | -4,585 | 0.45% | 51,036,178 |
| 2022-07-08 | 2022-07-06 | 15.704 | 3,055,236 | -5,501 | 0.45% | 47,980,803 |
| 2022-07-07 | 2022-07-05 | 15.225 | 3,060,737 | +4,584 | 0.45% | 46,598,473 |
| 2022-07-06 | 2022-07-04 | 15.543 | 3,056,153 | +42,179 | 0.45% | 47,500,629 |
| 2022-07-05 | 2022-06-30 | 17.372 | 3,013,974 | +33,878 | 0.45% | 52,360,149 |
| 2022-07-04 | 2022-06-29 | 16.645 | 2,980,096 | -48,988 | 0.45% | 49,603,505 |
| 2022-06-30 | 2022-06-28 | 17.946 | 3,029,084 | -27,215 | 0.45% | 54,358,927 |
| 2022-06-29 | 2022-06-27 | 16.843 | 3,056,299 | +6,350 | 0.46% | 51,478,319 |
| 2022-06-28 | 2022-06-24 | 15.631 | 3,049,949 | -3,629 | 0.46% | 47,673,163 |
| 2022-06-27 | 2022-06-23 | 15.300 | 3,053,578 | -3,628 | 0.46% | 46,720,087 |
| 2022-06-23 | 2022-06-21 | 12.787 | 3,057,206 | -3,629 | 0.46% | 39,091,997 |
| 2022-06-22 | 2022-06-20 | 12.236 | 3,060,835 | -18,144 | 0.46% | 37,451,400 |
| 2022-06-21 | 2022-06-17 | 12.125 | 3,078,979 | -9,071 | 0.46% | 37,334,004 |
| 2022-06-17 | 2022-06-15 | 12.544 | 3,088,050 | +25,401 | 0.46% | 38,737,514 |
| 2022-06-16 | 2022-06-14 | 11.596 | 3,062,649 | +14,515 | 0.46% | 35,515,516 |
| 2022-06-15 | 2022-06-13 | 11.640 | 3,048,134 | -8,165 | 0.46% | 35,481,595 |
| 2022-06-14 | 2022-06-10 | 11.949 | 3,056,299 | +9,072 | 0.46% | 36,519,959 |
| 2022-06-13 | 2022-06-09 | 11.574 | 3,047,227 | -63,503 | 0.46% | 35,269,497 |
| 2022-06-09 | 2022-06-07 | 11.376 | 3,110,730 | -31,751 | 0.47% | 35,387,279 |
| 2022-06-08 | 2022-06-06 | 11.464 | 3,142,481 | +39,916 | 0.47% | 36,025,595 |
| 2022-06-02 | 2022-05-31 | 10.472 | 3,102,565 | +18,143 | 0.46% | 32,489,996 |
| 2022-05-23 | 2022-05-19 | 8.907 | 3,084,422 | -4,536 | 0.46% | 27,472,002 |
| 2022-05-20 | 2022-05-18 | 9.006 | 3,088,958 | +9,072 | 0.46% | 27,818,853 |
| 2022-05-18 | 2022-05-16 | 8.047 | 3,079,886 | -9,072 | 0.46% | 24,783,501 |
| 2022-05-17 | 2022-05-13 | 8.488 | 3,088,958 | -9,071 | 0.46% | 26,218,503 |
| 2022-05-16 | 2022-05-12 | 8.267 | 3,098,029 | -4,536 | 0.46% | 25,612,496 |
| 2022-05-13 | 2022-05-11 | 8.697 | 3,102,565 | -8,165 | 0.46% | 26,983,796 |
| 2022-05-12 | 2022-05-10 | 8.841 | 3,110,730 | -5,443 | 0.47% | 27,500,579 |
| 2022-05-11 | 2022-05-06 | 8.907 | 3,116,173 | -9,072 | 0.47% | 27,754,799 |
| 2022-05-10 | 2022-05-05 | 9.458 | 3,125,245 | -27,215 | 0.47% | 29,558,100 |
| 2022-05-05 | 2022-05-03 | 9.744 | 3,152,460 | -19,051 | 0.47% | 30,718,995 |
| 2022-05-04 | 2022-04-29 | 9.987 | 3,171,511 | +9,979 | 0.47% | 31,673,757 |
| 2022-04-29 | 2022-04-27 | 9.138 | 3,161,532 | -27,216 | 0.47% | 28,890,647 |
| 2022-04-27 | 2022-04-25 | 9.270 | 3,188,748 | -27,215 | 0.48% | 29,561,152 |
| 2022-04-25 | 2022-04-21 | 9.535 | 3,215,963 | -18,144 | 0.48% | 30,664,247 |
| 2022-04-22 | 2022-04-20 | 9.722 | 3,234,107 | -36,287 | 0.48% | 31,443,301 |
| 2022-04-21 | 2022-04-19 | 10.009 | 3,270,394 | -9,072 | 0.49% | 32,733,398 |
| 2022-04-19 | 2022-04-13 | 9.811 | 3,279,466 | -27,216 | 0.49% | 32,173,499 |
| 2022-04-14 | 2022-04-12 | 9.932 | 3,306,682 | -61,688 | 0.49% | 32,841,454 |
| 2022-04-13 | 2022-04-11 | 9.844 | 3,368,370 | -408,232 | 0.50% | 33,157,090 |
| 2022-04-12 | 2022-04-08 | 10.979 | 3,776,602 | -18,144 | 0.57% | 41,463,477 |
| 2022-04-11 | 2022-04-07 | 10.979 | 3,794,746 | -27,215 | 0.57% | 41,662,681 |
| 2022-03-30 | 2022-03-28 | 9.568 | 3,821,961 | -9,072 | 0.57% | 36,568,836 |
| 2022-03-29 | 2022-03-25 | 9.513 | 3,831,033 | +7,257 | 0.57% | 36,444,488 |
| 2022-03-23 | 2022-03-21 | 8.874 | 3,823,776 | +58,967 | 0.57% | 33,930,752 |
| 2022-03-21 | 2022-03-17 | 8.345 | 3,764,809 | -158,757 | 0.56% | 31,415,501 |
| 2022-03-17 | 2022-03-15 | 6.438 | 3,923,566 | -28,123 | 0.59% | 25,258,001 |
| 2022-03-16 | 2022-03-14 | 7.297 | 3,951,689 | -18,143 | 0.59% | 28,836,723 |
| 2022-03-15 | 2022-03-11 | 8.356 | 3,969,832 | -72,575 | 0.59% | 33,170,078 |
| 2022-03-11 | 2022-03-09 | 8.510 | 4,042,407 | -214,095 | 0.61% | 34,400,321 |
| 2022-03-10 | 2022-03-08 | 8.367 | 4,256,502 | -18,144 | 0.64% | 35,612,280 |
| 2022-03-09 | 2022-03-07 | 9.017 | 4,274,646 | -77,110 | 0.64% | 38,544,163 |
| 2022-03-08 | 2022-03-04 | 9.811 | 4,351,756 | -74,389 | 0.65% | 42,693,298 |
| 2022-03-07 | 2022-03-03 | 10.196 | 4,426,145 | -48,988 | 0.66% | 45,130,748 |
| 2022-03-02 | 2022-02-28 | 10.031 | 4,475,133 | -27,216 | 0.67% | 44,890,299 |
| 2022-02-28 | 2022-02-24 | 9.667 | 4,502,349 | -29,029 | 0.67% | 43,525,514 |
| 2022-02-25 | 2022-02-23 | 10.373 | 4,531,378 | +14,514 | 0.68% | 47,002,946 |
| 2022-02-24 | 2022-02-22 | 9.855 | 4,516,864 | -31,751 | 0.68% | 44,512,265 |
| 2022-02-22 | 2022-02-18 | 10.075 | 4,548,615 | -343,822 | 0.68% | 45,827,961 |
| 2022-02-18 | 2022-02-16 | 10.472 | 4,892,437 | +9,979 | 0.73% | 51,233,498 |
| 2022-02-17 | 2022-02-15 | 10.307 | 4,882,458 | +13,608 | 0.73% | 50,321,698 |
| 2022-02-15 | 2022-02-11 | 10.152 | 4,868,850 | -14,515 | 0.73% | 49,430,065 |
| 2022-02-14 | 2022-02-10 | 10.626 | 4,883,365 | +21,772 | 0.73% | 51,892,116 |
| 2022-02-11 | 2022-02-09 | 10.428 | 4,861,593 | +19,051 | 0.73% | 50,696,140 |
| 2022-02-10 | 2022-02-08 | 10.229 | 4,842,542 | -21,773 | 0.73% | 49,536,638 |
| 2022-02-09 | 2022-02-07 | 10.307 | 4,864,315 | +58,967 | 0.73% | 50,134,705 |
| 2022-02-07 | 2022-01-31 | 9.722 | 4,805,348 | -5,443 | 0.72% | 46,719,543 |
| 2022-02-04 | 2022-01-27 | 9.568 | 4,810,791 | +48,988 | 0.72% | 46,030,042 |
| 2022-01-28 | 2022-01-26 | 10.064 | 4,761,803 | +9,979 | 0.71% | 47,923,371 |
| 2022-01-27 | 2022-01-25 | 10.185 | 4,751,824 | -27,215 | 0.71% | 48,399,121 |
| 2022-01-26 | 2022-01-24 | 10.549 | 4,779,039 | -28,123 | 0.72% | 50,414,756 |
| 2022-01-25 | 2022-01-21 | 11.133 | 4,807,162 | -185,065 | 0.72% | 53,519,900 |
| 2022-01-21 | 2022-01-19 | 12.236 | 4,992,227 | +8,164 | 0.75% | 61,083,296 |
| 2022-01-20 | 2022-01-18 | 13.118 | 4,984,063 | +3,629 | 0.75% | 65,378,604 |
| 2022-01-19 | 2022-01-17 | 12.985 | 4,980,434 | +187,787 | 0.75% | 64,672,201 |
| 2022-01-18 | 2022-01-14 | 11.288 | 4,792,647 | +5,443 | 0.72% | 54,097,919 |
| 2022-01-14 | 2022-01-12 | 11.376 | 4,787,204 | +39,916 | 0.72% | 54,458,640 |
| 2022-01-13 | 2022-01-11 | 11.288 | 4,747,288 | -314,792 | 0.71% | 53,585,921 |
| 2022-01-12 | 2022-01-10 | 11.883 | 5,062,080 | -11,794 | 0.76% | 60,152,395 |
| 2022-01-11 | 2022-01-07 | 11.707 | 5,073,874 | -5,443 | 0.76% | 59,397,663 |
| 2022-01-10 | 2022-01-06 | 11.045 | 5,079,317 | +82,554 | 0.76% | 56,101,981 |
| 2022-01-07 | 2022-01-05 | 11.332 | 4,996,763 | -3,629 | 0.75% | 56,622,237 |
| 2022-01-06 | 2022-01-04 | 11.773 | 5,000,392 | -9,979 | 0.75% | 58,868,160 |
| 2022-01-05 | 2022-01-03 | 11.905 | 5,010,371 | -6,350 | 0.75% | 59,648,400 |
| 2022-01-04 | 2021-12-31 | 11.045 | 5,016,721 | -9,072 | 0.75% | 55,410,597 |
| 2021-12-29 | 2021-12-24 | 10.902 | 5,025,793 | +11,793 | 0.75% | 54,790,599 |
| 2021-12-22 | 2021-12-20 | 9.634 | 5,014,000 | -136,077 | 0.75% | 48,305,983 |
| 2021-12-21 | 2021-12-17 | 10.340 | 5,150,077 | -109,769 | 0.77% | 53,250,258 |
| 2021-12-20 | 2021-12-16 | 10.858 | 5,259,846 | -2,722 | 0.79% | 57,110,297 |
| 2021-12-17 | 2021-12-15 | 9.822 | 5,262,568 | -19,051 | 0.79% | 51,686,912 |
| 2021-12-16 | 2021-12-14 | 9.943 | 5,281,619 | -57,152 | 0.79% | 52,514,443 |
| 2021-12-14 | 2021-12-10 | 10.472 | 5,338,771 | -18,144 | 0.80% | 55,907,498 |
| 2021-12-13 | 2021-12-09 | 11.111 | 5,356,915 | -27,215 | 0.80% | 59,522,402 |
| 2021-11-29 | 2021-11-25 | 10.957 | 5,384,130 | -4,536 | 0.81% | 58,993,896 |
| 2021-11-26 | 2021-11-24 | 10.759 | 5,388,666 | -63,503 | 0.81% | 57,974,397 |
| 2021-11-25 | 2021-11-23 | 10.582 | 5,452,169 | +4,536 | 0.82% | 57,696,000 |
| 2021-11-24 | 2021-11-22 | 12.059 | 5,447,633 | -9,072 | 0.82% | 65,694,698 |
| 2021-11-23 | 2021-11-19 | 11.596 | 5,456,705 | -36,287 | 0.82% | 63,277,801 |
| 2021-11-19 | 2021-11-17 | 12.192 | 5,492,992 | +217,724 | 0.82% | 66,968,297 |
| 2021-11-17 | 2021-11-15 | 11.596 | 5,275,268 | -15,422 | 0.79% | 61,173,796 |
| 2021-11-16 | 2021-11-12 | 11.288 | 5,290,690 | -9,072 | 0.79% | 59,719,674 |
| 2021-11-15 | 2021-11-11 | 10.726 | 5,299,762 | -22,680 | 0.79% | 56,842,657 |
| 2021-11-12 | 2021-11-10 | 10.009 | 5,322,442 | -9,072 | 0.80% | 53,272,361 |
| 2021-11-10 | 2021-11-08 | 9.866 | 5,331,514 | +15,422 | 0.80% | 52,599,153 |
| 2021-11-09 | 2021-11-05 | 9.711 | 5,316,092 | -19,958 | 0.80% | 51,626,604 |
| 2021-11-04 | 2021-11-02 | 9.359 | 5,336,050 | -59,874 | 0.80% | 49,938,183 |
| 2021-11-03 | 2021-11-01 | 9.370 | 5,395,924 | -19,958 | 0.81% | 50,558,003 |
| 2021-11-02 | 2021-10-29 | 9.634 | 5,415,882 | -7,257 | 0.81% | 52,177,803 |
| 2021-10-28 | 2021-10-26 | 9.006 | 5,423,139 | -3,629 | 0.81% | 48,840,258 |
| 2021-10-26 | 2021-10-22 | 9.138 | 5,426,768 | +14,515 | 0.81% | 49,590,781 |
| 2021-10-25 | 2021-10-21 | 8.741 | 5,412,253 | -1,814 | 0.81% | 47,310,380 |
| 2021-10-22 | 2021-10-20 | 8.830 | 5,414,067 | -27,216 | 0.81% | 47,803,677 |
| 2021-10-21 | 2021-10-19 | 9.006 | 5,441,283 | +1,815 | 0.81% | 49,003,661 |
| 2021-10-19 | 2021-10-15 | 8.587 | 5,439,468 | +204,116 | 0.81% | 46,708,836 |
| 2021-10-18 | 2021-10-12 | 7.904 | 5,235,352 | +4,536 | 0.78% | 41,378,067 |
| 2021-10-15 | 2021-10-11 | 8.212 | 5,230,816 | -7,258 | 0.78% | 42,956,697 |
| 2021-10-12 | 2021-10-08 | 8.179 | 5,238,074 | +53,524 | 0.78% | 42,843,081 |
| 2021-10-11 | 2021-10-07 | 8.168 | 5,184,550 | -108,862 | 0.78% | 42,348,149 |
| 2021-10-08 | 2021-10-06 | 7.573 | 5,293,412 | +45,359 | 0.79% | 40,086,450 |
| 2021-10-05 | 2021-09-30 | 8.201 | 5,248,053 | +36,287 | 0.79% | 43,040,401 |
| 2021-10-04 | 2021-09-29 | 8.256 | 5,211,766 | +588,762 | 0.78% | 43,030,053 |
| 2021-09-30 | 2021-09-28 | 8.488 | 4,623,004 | -3,629 | 0.69% | 39,239,201 |
| 2021-09-29 | 2021-09-27 | 8.411 | 4,626,633 | -22,679 | 0.69% | 38,913,003 |
| 2021-09-28 | 2021-09-24 | 8.785 | 4,649,312 | -27,216 | 0.70% | 40,846,248 |
| 2021-09-27 | 2021-09-23 | 9.987 | 4,676,528 | +183,251 | 0.70% | 46,704,303 |
| 2021-09-23 | 2021-09-20 | 9.656 | 4,493,277 | +74,389 | 0.67% | 43,388,282 |
| 2021-09-21 | 2021-09-17 | 10.252 | 4,418,888 | +482,622 | 0.66% | 45,300,303 |
| 2021-09-20 | 2021-09-16 | 9.700 | 3,936,266 | +204,116 | 0.59% | 38,183,195 |
| 2021-09-17 | 2021-09-15 | 10.505 | 3,732,150 | +379,202 | 0.56% | 39,206,417 |
| 2021-09-16 | 2021-09-14 | 10.748 | 3,352,948 | +3,629 | 0.50% | 36,036,001 |
| 2021-09-15 | 2021-09-13 | 12.699 | 3,349,319 | +170,550 | 0.50% | 42,531,838 |
| 2021-09-14 | 2021-09-10 | 13.691 | 3,178,769 | +201,395 | 0.48% | 43,519,683 |
| 2021-09-13 | 2021-09-09 | 12.015 | 2,977,374 | +36,287 | 0.45% | 35,773,798 |
| 2021-09-10 | 2021-09-08 | 12.125 | 2,941,087 | +671,315 | 0.44% | 35,662,002 |
| 2021-09-09 | 2021-09-07 | 12.192 | 2,269,772 | +171,458 | 0.34% | 27,672,126 |
| 2021-09-08 | 2021-09-06 | 9.811 | 2,098,314 | +860,917 | 0.31% | 20,585,700 |
| 2021-09-07 | 2021-09-03 | 9.348 | 1,237,397 | -82,554 | 0.19% | 11,566,716 |
| 2021-09-06 | 2021-09-02 | 9.733 | 1,319,951 | +297,556 | 0.20% | 12,847,649 |
| 2021-09-03 | 2021-09-01 | 9.656 | 1,022,395 | +336,565 | 0.15% | 9,872,519 |
| 2021-09-02 | 2021-08-31 | 8.984 | 685,830 | +344,729 | 0.10% | 6,161,398 |
| 2021-09-01 | 2021-08-30 | 8.819 | 341,101 | +27,216 | 0.05% | 3,008,002 |
| 2021-08-31 | 2021-08-27 | 9.039 | 313,885 | -18,144 | 0.05% | 2,837,198 |
| 2021-08-19 | 2021-08-17 | 8.874 | 332,029 | +3,629 | 0.05% | 2,946,301 |
| 2021-08-18 | 2021-08-16 | 9.193 | 328,400 | -2,722 | 0.05% | 3,019,078 |
| 2021-08-17 | 2021-08-13 | 9.469 | 331,122 | -5,443 | 0.05% | 3,135,352 |
| 2021-08-16 | 2021-08-12 | 9.910 | 336,565 | -27,215 | 0.05% | 3,335,292 |
| 2021-08-09 | 2021-08-05 | 9.722 | 363,780 | -1,815 | 0.05% | 3,536,817 |
| 2021-08-06 | 2021-08-04 | 9.149 | 365,595 | -9,072 | 0.05% | 3,344,903 |
| 2021-08-05 | 2021-08-03 | 8.730 | 374,667 | +9,072 | 0.06% | 3,270,964 |
| 2021-08-02 | 2021-07-29 | 9.789 | 365,595 | +27,216 | 0.05% | 3,578,643 |
| 2021-07-30 | 2021-07-28 | 9.127 | 338,379 | +18,143 | 0.05% | 3,088,438 |
| 2021-07-29 | 2021-07-27 | 8.763 | 320,236 | -72,574 | 0.05% | 2,806,354 |
| 2021-07-28 | 2021-07-26 | 9.623 | 392,810 | -54,431 | 0.06% | 3,780,088 |
| 2021-07-27 | 2021-07-23 | 10.218 | 447,241 | -25,401 | 0.07% | 4,570,108 |
| 2021-07-26 | 2021-07-22 | 10.957 | 472,642 | +17,236 | 0.07% | 5,178,737 |
| 2021-07-23 | 2021-07-21 | 12.236 | 455,406 | +11,794 | 0.07% | 5,572,202 |
| 2021-07-22 | 2021-07-20 | 11.222 | 443,612 | -37,195 | 0.07% | 4,978,015 |
| 2021-07-21 | 2021-07-19 | 11.685 | 480,807 | +78,925 | 0.07% | 5,618,001 |
| 2021-07-20 | 2021-07-16 | 10.406 | 401,882 | -47,174 | 0.06% | 4,181,920 |
| 2021-07-16 | 2021-07-14 | 9.326 | 449,056 | +61,689 | 0.07% | 4,187,704 |
| 2021-07-14 | 2021-07-12 | 10.141 | 387,367 | +136,077 | 0.06% | 3,928,399 |
| 2021-07-13 | 2021-07-09 | 10.031 | 251,290 | +127,006 | 0.04% | 2,520,703 |
| 2021-07-09 | 2021-07-07 | 8.378 | 124,284 | -9,072 | 0.02% | 1,041,200 |
| 2021-07-05 | 2021-06-30 | 6.658 | 133,356 | +1,113 | 0.02% | 887,943 |
| 2021-06-01 | 2021-05-28 | 4.669 | 132,243 | -35,984 | 0.02% | 617,401 |
| 2021-05-31 | 2021-05-27 | 4.758 | 168,227 | -26,988 | 0.03% | 800,359 |
| 2021-05-28 | 2021-05-26 | 4.780 | 195,215 | +62,972 | 0.03% | 933,098 |
| 2021-01-27 | 2021-01-25 | 4.935 | 132,243 | -8,996 | 0.02% | 652,681 |
| 2020-07-03 | 2020-06-30 | 3.042 | 141,239 | +14,289 | 0.02% | 429,691 |
| 2020-05-05 | 2020-04-29 | 2.572 | 126,950 | -6,469 | 0.02% | 326,560 |
| 2020-03-02 | 2020-02-27 | 3.141 | 133,419 | +6,469 | 0.02% | 419,100 |
| 2020-02-20 | 2020-02-18 | 2.844 | 126,950 | -8,086 | 0.02% | 361,100 |
| 2020-01-20 | 2020-01-16 | 3.030 | 135,036 | -8,895 | 0.02% | 409,150 |
| 2019-07-16 | 2019-07-12 | 3.067 | 143,931 | +809 | 0.02% | 441,441 |
| 2019-07-05 | 2019-07-03 | 2.795 | 143,122 | +648 | 0.02% | 400,060 |
| 2019-06-17 | 2019-06-13 | 2.733 | 142,474 | -62,786 | 0.02% | 389,399 |
| 2019-03-27 | 2019-03-25 | 3.317 | 205,260 | -17,708 | 0.03% | 680,851 |
| 2019-03-13 | 2019-03-11 | 3.777 | 222,968 | -18,514 | 0.04% | 842,078 |
| 2019-03-12 | 2019-03-08 | 3.553 | 241,482 | -80,494 | 0.04% | 858,000 |
| 2019-02-28 | 2019-02-26 | 4.224 | 321,976 | -146,499 | 0.05% | 1,359,999 |
| 2019-02-19 | 2019-02-15 | 3.044 | 468,475 | +96,593 | 0.08% | 1,425,899 |
| 2019-02-18 | 2019-02-14 | 3.143 | 371,882 | +80,494 | 0.06% | 1,168,859 |
| 2018-08-16 | 2018-08-14 | 3.491 | 291,388 | +40,247 | 0.05% | 1,017,219 |
| 2018-08-13 | 2018-08-09 | 3.590 | 251,141 | +40,247 | 0.04% | 901,679 |
| 2018-07-23 | 2018-07-19 | 3.106 | 210,894 | +40,247 | 0.04% | 654,999 |
| 2018-07-06 | 2018-07-04 | 3.293 | 170,647 | +669 | 0.03% | 561,882 |
| 2018-04-13 | 2018-04-11 | 4.902 | 169,978 | -5,613 | 0.03% | 833,159 |
| 2018-03-29 | 2018-03-27 | 4.927 | 175,591 | -8,819 | 0.03% | 865,052 |
| 2018-03-27 | 2018-03-23 | 4.889 | 184,410 | -40,089 | 0.03% | 901,599 |
| 2018-03-16 | 2018-03-14 | 5.288 | 224,499 | -4,009 | 0.04% | 1,187,198 |
| 2018-01-24 | 2018-01-22 | 5.550 | 228,508 | -323,921 | 0.04% | 1,268,248 |
| 2018-01-23 | 2018-01-19 | 6.448 | 552,429 | +80,178 | 0.09% | 3,562,130 |
| 2018-01-12 | 2018-01-10 | 7.072 | 472,251 | +240,535 | 0.08% | 3,339,633 |
| 2017-12-22 | 2017-12-20 | 5.837 | 231,716 | +40,090 | 0.04% | 1,352,523 |
| 2017-11-28 | 2017-11-24 | 7.334 | 191,626 | +28,062 | 0.03% | 1,405,318 |
| 2017-11-27 | 2017-11-23 | 7.571 | 163,564 | +32,071 | 0.03% | 1,238,281 |
| 2017-11-24 | 2017-11-22 | 7.820 | 131,493 | +39,288 | 0.02% | 1,028,284 |
| 2017-11-23 | 2017-11-21 | 7.907 | 92,205 | +40,089 | 0.02% | 729,099 |
| 2017-11-17 | 2017-11-15 | 8.107 | 52,116 | +802 | 0.01% | 422,500 |
| 2017-11-13 | 2017-11-09 | 8.793 | 51,314 | +7,216 | 0.01% | 451,199 |
| 2017-11-10 | 2017-11-08 | 8.731 | 44,098 | +802 | 0.01% | 384,999 |
| 2017-10-17 | 2017-10-13 | 5.812 | 43,296 | +19,242 | 0.01% | 251,638 |
| 2017-06-09 | 2017-06-07 | 5.445 | 24,054 | +141 | 0.00% | 130,968 |
| 2017-05-26 | 2017-05-24 | 5.696 | 23,913 | -39,855 | 0.00% | 136,200 |
| 2017-05-24 | 2017-05-22 | 6.160 | 63,768 | -16,739 | 0.01% | 392,800 |
| 2017-05-22 | 2017-05-18 | 6.047 | 80,507 | +15,942 | 0.01% | 486,819 |
| 2017-05-19 | 2017-05-17 | 5.884 | 64,565 | +32,681 | 0.01% | 379,889 |
| 2017-05-18 | 2017-05-16 | 5.457 | 31,884 | +7,971 | 0.01% | 174,000 |
| 2017-05-10 | 2017-05-08 | 5.231 | 23,913 | -15,942 | 0.00% | 125,100 |
| 2017-05-09 | 2017-05-05 | 5.407 | 39,855 | -31,884 | 0.01% | 215,500 |
| 2017-04-28 | 2017-04-26 | 4.667 | 71,739 | +7,971 | 0.01% | 334,800 |
| 2017-04-25 | 2017-04-21 | 4.567 | 63,768 | +15,942 | 0.01% | 291,200 |
| 2017-04-21 | 2017-04-19 | 4.479 | 47,826 | +15,942 | 0.01% | 214,200 |
| 2017-04-20 | 2017-04-18 | 4.529 | 31,884 | +7,971 | 0.01% | 144,400 |
| 2016-10-27 | 2016-10-25 | 3.964 | 23,913 | -159,420 | 0.00% | 94,800 |
| 2016-09-26 | 2016-09-22 | 4.015 | 183,333 | +79,710 | 0.03% | 736,000 |
| 2016-09-22 | 2016-09-20 | 3.977 | 103,623 | +79,710 | 0.02% | 412,100 |
| 2016-06-10 | 2016-06-07 | 10.912 | 23,913 | +6,098 | 0.00% | 260,942 |
| 2016-05-03 | 2016-04-28 | 10.373 | 17,815 | -14,846 | 0.00% | 184,800 |
| 2016-04-15 | 2016-04-13 | 10.525 | 32,661 | -14,846 | 0.02% | 343,752 |
| 2016-04-12 | 2016-04-08 | 10.643 | 47,507 | -17,815 | 0.02% | 505,603 |
| 2016-04-07 | 2016-04-05 | 10.542 | 65,322 | +5,939 | 0.03% | 688,603 |
| 2016-04-06 | 2016-04-01 | 10.272 | 59,383 | +5,938 | 0.03% | 609,996 |
| 2016-04-05 | 2016-03-31 | 10.474 | 53,445 | -5,938 | 0.03% | 559,800 |
| 2016-04-01 | 2016-03-30 | 10.070 | 59,383 | +5,938 | 0.03% | 597,996 |
| 2016-03-09 | 2016-03-07 | 9.279 | 53,445 | +47,507 | 0.03% | 495,900 |
| 2015-09-10 | 2015-09-08 | 9.381 | 5,938 | +160 | 0.00% | 55,702 |
| 2015-06-23 | 2015-06-19 | 10.627 | 5,778 | -42,756 | 0.00% | 61,402 |
| 2015-06-05 | 2015-06-03 | 12.540 | 48,534 | +2,113 | 0.03% | 608,622 |
| 2015-05-21 | 2015-05-19 | 11.129 | 46,421 | +5,527 | 0.03% | 516,604 |
| 2015-05-19 | 2015-05-15 | 11.219 | 40,894 | +40,894 | 0.02% | 458,796 |
| 2014-02-13 | 2014-02-11 | 15.613 | 0 | -10,363 | ||
| 2014-01-20 | 2014-01-16 | 15.845 | 10,363 | -15,544 | 0.01% | 164,201 |
| 2014-01-10 | 2014-01-08 | 16.617 | 25,907 | +15,544 | 0.02% | 430,494 |
| 2013-12-13 | 2013-12-11 | 15.034 | 10,363 | -15,544 | 0.01% | 155,801 |
| 2013-12-12 | 2013-12-10 | 15.324 | 25,907 | +25,907 | 0.02% | 396,994 |
| 2013-09-03 | 2013-08-30 | 13.621 | 0 | -13,757 | ||
| 2013-07-04 | 2013-07-02 | 10.952 | 13,757 | -30,570 | 0.01% | 150,662 |
| 2013-06-24 | 2013-06-20 | 10.598 | 44,327 | -20,381 | 0.03% | 469,795 |
| 2013-06-21 | 2013-06-19 | 10.795 | 64,708 | +20,381 | 0.04% | 698,500 |
| 2013-06-13 | 2013-06-10 | 11.246 | 44,327 | +13,756 | 0.03% | 498,504 |
| 2013-06-05 | 2013-06-03 | 11.917 | 30,571 | +1,016 | 0.02% | 364,307 |
| 2013-06-04 | 2013-05-31 | 12.302 | 29,555 | +4,926 | 0.02% | 363,599 |
| 2013-05-21 | 2013-05-16 | 14.109 | 24,629 | -73,888 | 0.02% | 347,497 |
| 2013-04-26 | 2013-04-24 | 11.125 | 98,517 | -98,517 | 0.06% | 1,096,002 |
| 2013-04-19 | 2013-04-17 | 10.536 | 197,034 | +24,630 | 0.12% | 2,076,003 |
| 2013-03-27 | 2013-03-25 | 9.643 | 172,404 | +49,258 | 0.11% | 1,662,496 |
| 2013-03-07 | 2013-03-05 | 8.303 | 123,146 | +73,888 | 0.08% | 1,022,500 |
| 2013-02-26 | 2013-02-22 | 8.202 | 49,258 | +15,762 | 0.03% | 403,997 |
| 2013-02-22 | 2013-02-20 | 8.587 | 33,496 | +33,496 | 0.02% | 287,642 |
| 2012-11-28 | 2012-11-26 | 5.806 | 0 | -64,529 | ||
| 2012-09-13 | 2012-09-11 | 5.748 | 64,529 | +1,851 | 0.04% | 370,887 |
| 2012-06-05 | 2012-06-01 | 7.285 | 62,678 | +2,980 | 0.04% | 456,629 |
| 2012-02-13 | 2012-02-09 | 8.141 | 59,698 | +59,698 | 0.04% | 486,009 |
| 2011-05-06 | 2011-05-04 | 12.567 | 0 | -25,447 | ||
| 2011-04-28 | 2011-04-26 | 12.874 | 25,447 | -25,448 | 0.02% | 327,596 |
| 2011-04-18 | 2011-04-14 | 13.157 | 50,895 | +21,207 | 0.04% | 669,606 |
| 2011-04-15 | 2011-04-13 | 12.850 | 29,688 | +8,482 | 0.02% | 381,494 |
| 2011-04-11 | 2011-04-07 | 12.072 | 21,206 | +12,724 | 0.02% | 255,999 |
| 2011-04-04 | 2011-03-31 | 12.331 | 8,482 | +8,482 | 0.01% | 104,595 |
| 2011-01-12 | 2011-01-10 | 10.068 | 0 | -2,121 | ||
| 2011-01-10 | 2011-01-06 | 9.738 | 2,121 | -2,120 | 0.00% | 20,654 |
| 2011-01-07 | 2011-01-05 | 9.974 | 4,241 | +848 | 0.00% | 42,298 |
| 2011-01-06 | 2011-01-04 | 9.243 | 3,393 | -21,206 | 0.00% | 31,360 |
| 2010-12-10 | 2010-12-08 | 8.936 | 24,599 | -21,206 | 0.02% | 219,820 |
| 2010-12-06 | 2010-12-02 | 8.441 | 45,805 | -848 | 0.03% | 386,639 |
| 2010-12-01 | 2010-11-29 | 7.380 | 46,653 | +4,241 | 0.03% | 344,297 |
| 2010-11-15 | 2010-11-11 | 7.734 | 42,412 | -2,545 | 0.03% | 327,999 |
| 2010-11-09 | 2010-11-05 | 7.686 | 44,957 | -254,473 | 0.03% | 345,561 |
| 2010-11-08 | 2010-11-04 | 7.592 | 299,430 | -18,661 | 0.22% | 2,273,323 |
| 2010-11-05 | 2010-11-03 | 7.474 | 318,091 | +275,679 | 0.23% | 2,377,500 |
| 2010-11-04 | 2010-11-02 | 7.262 | 42,412 | -212,061 | 0.03% | 307,999 |
| 2010-11-03 | 2010-11-01 | 7.309 | 254,473 | +42,412 | 0.19% | 1,860,001 |
| 2010-11-02 | 2010-10-29 | 6.979 | 212,061 | +169,649 | 0.15% | 1,480,002 |
| 2010-10-15 | 2010-10-13 | 6.956 | 42,412 | -21,206 | 0.03% | 294,999 |
| 2010-10-12 | 2010-10-08 | 6.413 | 63,618 | +21,206 | 0.05% | 407,999 |
| 2010-09-16 | 2010-09-14 | 6.827 | 42,412 | +815 | 0.03% | 289,568 |
| 2010-08-23 | 2010-08-19 | 6.419 | 41,597 | -4,159 | 0.03% | 267,003 |
| 2010-08-11 | 2010-08-09 | 6.106 | 45,756 | +4,159 | 0.03% | 279,399 |
| 2010-05-25 | 2010-05-20 | 5.770 | 41,597 | +175 | 0.03% | 240,011 |
| 2010-05-14 | 2010-05-12 | 6.108 | 41,422 | -4,142 | 0.03% | 253,002 |
| 2010-05-13 | 2010-05-11 | 6.229 | 45,564 | +4,142 | 0.03% | 283,801 |
| 2010-04-29 | 2010-04-27 | 6.567 | 41,422 | -12,426 | 0.03% | 272,002 |
| 2010-04-28 | 2010-04-26 | 6.494 | 53,848 | -8,285 | 0.04% | 349,698 |
| 2009-12-21 | 2009-12-17 | 6.760 | 62,133 | -28,995 | 0.05% | 420,003 |
| 2009-12-10 | 2009-12-08 | 6.905 | 91,128 | +8,285 | 0.07% | 629,201 |
| 2009-12-09 | 2009-12-07 | 6.808 | 82,843 | +82,843 | 0.06% | 563,997 |
| 2009-08-20 | 2009-08-18 | 6.132 | 0 | -6,189 | ||
| 2009-08-18 | 2009-08-14 | 6.907 | 6,189 | +2,063 | 0.00% | 42,748 |
| 2009-08-17 | 2009-08-13 | 6.980 | 4,126 | -4,126 | 0.00% | 28,799 |
| 2009-08-12 | 2009-08-10 | 6.834 | 8,252 | +5,364 | 0.01% | 56,398 |
| 2009-08-10 | 2009-08-06 | 6.568 | 2,888 | -1,238 | 0.00% | 18,968 |
| 2009-08-07 | 2009-08-05 | 6.229 | 4,126 | +1,238 | 0.00% | 25,699 |
| 2009-08-06 | 2009-08-04 | 6.592 | 2,888 | +2,888 | 0.00% | 19,038 |
| 2009-04-28 | 2009-04-24 | 3.993 | 0 | -4,107 | ||
| 2009-04-27 | 2009-04-23 | 3.969 | 4,107 | +4,107 | 0.00% | 16,300 |
| 2009-03-20 | 2009-03-18 | 3.920 | 0 | -8,214 | ||
| 2009-03-18 | 2009-03-16 | 3.628 | 8,214 | +8,214 | 0.01% | 29,800 |
| 2009-01-21 | 2009-01-19 | 5.016 | 0 | -3,286 | ||
| 2009-01-09 | 2009-01-07 | 5.698 | 3,286 | +3,286 | 0.00% | 18,722 |
| 2008-12-30 | 2008-12-24 | 4.505 | 0 | -41,070 | ||
| 2008-12-02 | 2008-11-28 | 3.725 | 41,070 | +41,070 | 0.03% | 153,000 |
| 2008-08-29 | 2008-08-27 | 9.748 | 0 | -19,850 | ||
| 2008-06-16 | 2008-06-12 | 12.317 | 19,850 | -19,851 | 0.02% | 244,494 |
| 2008-05-29 | 2008-05-27 | 14.164 | 39,701 | +1,929 | 0.03% | 562,330 |
| 2008-05-26 | 2008-05-22 | 14.217 | 37,772 | +37,772 | 0.03% | 537,007 |
| 2007-10-18 | 2007-10-16 | 14.826 | 0 | -37,772 | ||
| 2007-10-05 | 2007-10-03 | 15.964 | 37,772 | -3,777 | 0.03% | 603,008 |
| 2007-10-03 | 2007-09-28 | 16.203 | 41,549 | -2,266 | 0.03% | 673,206 |
| 2007-09-13 | 2007-09-11 | 17.344 | 43,815 | +809 | 0.04% | 759,910 |
| 2007-09-11 | 2007-09-07 | 17.721 | 43,006 | -742 | 0.04% | 762,119 |
| 2007-09-10 | 2007-09-06 | 17.451 | 43,748 | +742 | 0.04% | 763,468 |
| 2007-09-07 | 2007-09-05 | 17.478 | 43,006 | -5,561 | 0.04% | 751,679 |
| 2007-09-04 | 2007-08-31 | 17.020 | 48,567 | -742 | 0.04% | 826,607 |
| 2007-08-29 | 2007-08-27 | 16.696 | 49,309 | +5,561 | 0.04% | 823,275 |
| 2007-08-23 | 2007-08-21 | 14.646 | 43,748 | +3,708 | 0.04% | 640,747 |
| 2007-08-07 | 2007-08-03 | 14.161 | 40,040 | -37,074 | 0.03% | 566,998 |
| 2007-07-06 | 2007-07-04 | 13.298 | 77,114 | -3,708 | 0.06% | 1,025,436 |
| 2007-06-28 | 2007-06-26 | 13.406 | 80,822 | +3,708 | 0.07% | 1,083,464 |
| 2007-06-26 | 2007-06-22 | 13.406 | 77,114 | 0.06% | 1,033,756 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy