History of CCASS shareholding
Participant: CHINA GALAXY INTERNATIONAL SECURITIES
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 8.140 | 802,400 | +0 | 0.21% | 6,531,536 |
| 2025-10-13 | 2025-10-09 | 8.970 | 802,400 | +0 | 0.21% | 7,197,528 |
| 2025-10-10 | 2025-10-08 | 8.630 | 802,400 | +0 | 0.21% | 6,924,712 |
| 2025-10-09 | 2025-10-06 | 8.740 | 802,400 | +0 | 0.21% | 7,012,976 |
| 2025-10-08 | 2025-10-03 | 8.940 | 802,400 | +32,800 | 0.21% | 7,173,456 |
| 2025-10-06 | 2025-10-02 | 8.570 | 769,600 | +4,000 | 0.20% | 6,595,472 |
| 2025-09-30 | 2025-09-26 | 7.900 | 765,600 | -100,000 | 0.20% | 6,048,240 |
| 2025-09-29 | 2025-09-25 | 8.300 | 865,600 | -100,000 | 0.23% | 7,184,480 |
| 2025-09-26 | 2025-09-24 | 8.110 | 965,600 | -587,200 | 0.26% | 7,831,016 |
| 2025-09-25 | 2025-09-23 | 7.960 | 1,552,800 | +510,000 | 0.41% | 12,360,288 |
| 2025-09-24 | 2025-09-22 | 8.130 | 1,042,800 | +67,600 | 0.28% | 8,477,964 |
| 2025-09-23 | 2025-09-19 | 8.150 | 975,200 | +632,400 | 0.26% | 7,947,880 |
| 2025-09-22 | 2025-09-18 | 7.950 | 342,800 | -4,000 | 0.09% | 2,725,260 |
| 2025-09-19 | 2025-09-17 | 8.240 | 346,800 | +2,000 | 0.09% | 2,857,632 |
| 2025-09-16 | 2025-09-12 | 7.650 | 344,800 | +8,000 | 0.09% | 2,637,720 |
| 2025-09-15 | 2025-09-11 | 8.090 | 336,800 | +11,200 | 0.09% | 2,724,712 |
| 2025-09-12 | 2025-09-10 | 8.010 | 325,600 | +8,000 | 0.09% | 2,608,056 |
| 2025-09-10 | 2025-09-08 | 8.410 | 317,600 | +18,000 | 0.08% | 2,671,016 |
| 2025-09-09 | 2025-09-05 | 8.890 | 299,600 | +4,000 | 0.08% | 2,663,444 |
| 2025-09-08 | 2025-09-04 | 7.580 | 295,600 | +3,200 | 0.08% | 2,240,648 |
| 2025-09-05 | 2025-09-03 | 7.810 | 292,400 | -8,400 | 0.08% | 2,283,644 |
| 2025-09-04 | 2025-09-02 | 7.770 | 300,800 | -32,400 | 0.08% | 2,337,216 |
| 2025-09-03 | 2025-09-01 | 7.220 | 333,200 | -4,800 | 0.09% | 2,405,704 |
| 2025-08-29 | 2025-08-27 | 6.810 | 338,000 | -2,000 | 0.09% | 2,301,780 |
| 2025-08-25 | 2025-08-21 | 6.940 | 340,000 | +12,000 | 0.09% | 2,359,600 |
| 2025-08-21 | 2025-08-19 | 6.950 | 328,000 | -4,000 | 0.09% | 2,279,600 |
| 2025-08-20 | 2025-08-18 | 7.150 | 332,000 | +46,000 | 0.09% | 2,373,800 |
| 2025-08-19 | 2025-08-15 | 7.000 | 286,000 | +19,200 | 0.08% | 2,002,000 |
| 2025-08-18 | 2025-08-14 | 6.520 | 266,800 | -6,000 | 0.07% | 1,739,536 |
| 2025-08-15 | 2025-08-13 | 6.770 | 272,800 | -106,000 | 0.07% | 1,846,856 |
| 2025-08-14 | 2025-08-12 | 6.900 | 378,800 | -15,600 | 0.10% | 2,613,720 |
| 2025-08-13 | 2025-08-11 | 6.950 | 394,400 | +32,000 | 0.10% | 2,741,080 |
| 2025-08-11 | 2025-08-07 | 6.580 | 362,400 | +4,800 | 0.10% | 2,384,592 |
| 2025-08-06 | 2025-08-04 | 6.610 | 357,600 | -2,000 | 0.10% | 2,363,736 |
| 2025-08-05 | 2025-08-01 | 6.720 | 359,600 | +2,000 | 0.10% | 2,416,512 |
| 2025-08-04 | 2025-07-31 | 6.650 | 357,600 | +22,000 | 0.10% | 2,378,040 |
| 2025-07-31 | 2025-07-29 | 7.350 | 335,600 | -1,200 | 0.09% | 2,466,660 |
| 2025-07-30 | 2025-07-28 | 7.040 | 336,800 | -314,400 | 0.09% | 2,371,072 |
| 2025-07-28 | 2025-07-24 | 7.490 | 651,200 | +292,000 | 0.17% | 4,877,488 |
| 2025-07-24 | 2025-07-22 | 7.200 | 359,200 | -40,400 | 0.10% | 2,586,240 |
| 2025-07-18 | 2025-07-16 | 6.520 | 399,600 | +4,800 | 0.11% | 2,605,392 |
| 2025-07-16 | 2025-07-14 | 6.710 | 394,800 | -20,000 | 0.10% | 2,649,108 |
| 2025-07-14 | 2025-07-10 | 6.810 | 414,800 | +6,000 | 0.11% | 2,824,788 |
| 2025-07-11 | 2025-07-09 | 6.330 | 408,800 | -8,000 | 0.11% | 2,587,704 |
| 2025-07-10 | 2025-07-08 | 6.590 | 416,800 | -5,600 | 0.11% | 2,746,712 |
| 2025-07-08 | 2025-07-04 | 5.960 | 422,400 | +4,000 | 0.11% | 2,517,504 |
| 2025-07-04 | 2025-07-02 | 5.790 | 418,400 | +14,000 | 0.11% | 2,422,536 |
| 2025-07-02 | 2025-06-27 | 5.160 | 404,400 | -4,000 | 0.11% | 2,086,704 |
| 2025-06-13 | 2025-06-11 | 4.890 | 408,400 | +7,600 | 0.11% | 1,997,076 |
| 2025-06-11 | 2025-06-09 | 4.420 | 400,800 | +10,000 | 0.11% | 1,771,536 |
| 2025-06-10 | 2025-06-06 | 4.350 | 390,800 | +4,400 | 0.10% | 1,699,980 |
| 2025-06-09 | 2025-06-05 | 4.390 | 386,400 | +4,400 | 0.10% | 1,696,296 |
| 2025-05-09 | 2025-05-07 | 4.840 | 382,000 | -400 | 0.10% | 1,848,880 |
| 2025-04-25 | 2025-04-23 | 4.560 | 382,400 | +50,000 | 0.10% | 1,743,744 |
| 2025-04-10 | 2025-04-08 | 4.140 | 332,400 | -6,400 | 0.09% | 1,376,136 |
| 2025-04-09 | 2025-04-07 | 4.110 | 338,800 | -1,200 | 0.09% | 1,392,468 |
| 2025-03-10 | 2025-03-06 | 7.460 | 340,000 | -6,800 | 0.09% | 2,536,400 |
| 2025-02-25 | 2025-02-21 | 7.420 | 346,800 | +4,800 | 0.09% | 2,573,256 |
| 2025-01-16 | 2025-01-14 | 7.100 | 342,000 | -10,000 | 0.09% | 2,428,200 |
| 2024-12-03 | 2024-11-29 | 8.510 | 352,000 | +20,000 | 0.09% | 2,995,520 |
| 2024-11-07 | 2024-11-05 | 10.060 | 332,000 | +1,200 | 0.09% | 3,339,920 |
| 2024-11-05 | 2024-11-01 | 9.860 | 330,800 | +800 | 0.09% | 3,261,688 |
| 2024-10-31 | 2024-10-29 | 10.920 | 330,000 | +800 | 0.09% | 3,603,600 |
| 2024-10-30 | 2024-10-28 | 10.220 | 329,200 | -1,200 | 0.09% | 3,364,424 |
| 2024-10-29 | 2024-10-25 | 9.360 | 330,400 | -50,400 | 0.09% | 3,092,544 |
| 2024-10-25 | 2024-10-23 | 8.630 | 380,800 | +2,400 | 0.10% | 3,286,304 |
| 2024-10-15 | 2024-10-10 | 7.820 | 378,400 | -553,200 | 0.10% | 2,959,088 |
| 2024-10-14 | 2024-10-09 | 7.560 | 931,600 | -4,400 | 0.25% | 7,042,896 |
| 2024-10-07 | 2024-10-03 | 8.650 | 936,000 | -3,200 | 0.25% | 8,096,400 |
| 2024-10-04 | 2024-10-02 | 8.890 | 939,200 | -2,800 | 0.25% | 8,349,488 |
| 2024-08-28 | 2024-08-26 | 6.880 | 942,000 | -50,000 | 0.25% | 6,480,960 |
| 2024-07-10 | 2024-07-08 | 7.840 | 992,000 | -7,200 | 0.26% | 7,777,280 |
| 2024-06-27 | 2024-06-25 | 7.840 | 999,200 | -20,000 | 0.27% | 7,833,728 |
| 2024-05-31 | 2024-05-29 | 9.610 | 1,019,200 | +12,000 | 0.27% | 9,794,512 |
| 2024-05-27 | 2024-05-23 | 9.370 | 1,007,200 | -160,000 | 0.27% | 9,437,464 |
| 2024-05-24 | 2024-05-22 | 10.240 | 1,167,200 | +10,000 | 0.31% | 11,952,128 |
| 2024-05-23 | 2024-05-21 | 8.750 | 1,157,200 | -10,000 | 0.31% | 10,125,500 |
| 2024-05-21 | 2024-05-17 | 9.200 | 1,167,200 | -16,000 | 0.31% | 10,738,240 |
| 2024-05-20 | 2024-05-16 | 9.150 | 1,183,200 | -40,000 | 0.31% | 10,826,280 |
| 2024-05-17 | 2024-05-14 | 9.030 | 1,223,200 | -36,000 | 0.33% | 11,045,496 |
| 2024-05-16 | 2024-05-13 | 9.290 | 1,259,200 | +6,000 | 0.33% | 11,697,968 |
| 2024-05-13 | 2024-05-09 | 9.200 | 1,253,200 | -10,400 | 0.33% | 11,529,440 |
| 2024-05-09 | 2024-05-07 | 9.190 | 1,263,600 | -60,000 | 0.34% | 11,612,484 |
| 2024-05-07 | 2024-05-03 | 9.400 | 1,323,600 | +30,000 | 0.35% | 12,441,840 |
| 2024-04-25 | 2024-04-23 | 8.250 | 1,293,600 | +400 | 0.34% | 10,672,200 |
| 2024-04-24 | 2024-04-22 | 8.720 | 1,293,200 | +10,000 | 0.34% | 11,276,704 |
| 2024-04-22 | 2024-04-18 | 9.510 | 1,283,200 | -6,400 | 0.34% | 12,203,232 |
| 2024-04-19 | 2024-04-17 | 9.370 | 1,289,600 | +6,400 | 0.34% | 12,083,552 |
| 2024-04-17 | 2024-04-15 | 9.420 | 1,283,200 | -10,000 | 0.34% | 12,087,744 |
| 2024-04-16 | 2024-04-12 | 9.270 | 1,293,200 | -54,400 | 0.34% | 11,987,964 |
| 2024-04-08 | 2024-04-03 | 10.140 | 1,347,600 | -20,000 | 0.36% | 13,664,664 |
| 2024-04-03 | 2024-03-28 | 10.460 | 1,367,600 | +800 | 0.36% | 14,305,096 |
| 2024-04-02 | 2024-03-27 | 10.080 | 1,366,800 | -2,800 | 0.36% | 13,777,344 |
| 2024-03-28 | 2024-03-26 | 10.320 | 1,369,600 | +800 | 0.36% | 14,134,272 |
| 2024-03-27 | 2024-03-25 | 9.900 | 1,368,800 | +2,000 | 0.36% | 13,551,120 |
| 2024-03-21 | 2024-03-19 | 11.520 | 1,366,800 | -8,000 | 0.36% | 15,745,536 |
| 2024-03-20 | 2024-03-18 | 11.340 | 1,374,800 | +2,000 | 0.37% | 15,590,232 |
| 2024-03-19 | 2024-03-15 | 11.140 | 1,372,800 | +6,000 | 0.36% | 15,292,992 |
| 2024-03-18 | 2024-03-14 | 11.400 | 1,366,800 | -2,000 | 0.36% | 15,581,520 |
| 2024-03-15 | 2024-03-13 | 11.520 | 1,368,800 | +2,000 | 0.36% | 15,768,576 |
| 2024-03-13 | 2024-03-11 | 11.800 | 1,366,800 | +40,000 | 0.36% | 16,128,240 |
| 2024-02-27 | 2024-02-23 | 10.500 | 1,326,800 | +10,000 | 0.35% | 13,931,400 |
| 2024-02-21 | 2024-02-19 | 9.500 | 1,316,800 | +6,000 | 0.35% | 12,509,600 |
| 2024-02-15 | 2024-02-09 | 9.290 | 1,310,800 | +5,200 | 0.35% | 12,177,332 |
| 2024-02-08 | 2024-02-06 | 9.260 | 1,305,600 | +5,200 | 0.35% | 12,089,856 |
| 2024-02-02 | 2024-01-31 | 8.810 | 1,300,400 | -21,600 | 0.35% | 11,456,524 |
| 2024-02-01 | 2024-01-30 | 9.080 | 1,322,000 | -50,000 | 0.35% | 12,003,760 |
| 2024-01-31 | 2024-01-29 | 9.060 | 1,372,000 | -78,400 | 0.36% | 12,430,320 |
| 2024-01-30 | 2024-01-26 | 9.450 | 1,450,400 | +17,200 | 0.39% | 13,706,280 |
| 2024-01-26 | 2024-01-24 | 9.450 | 1,433,200 | -2,000 | 0.38% | 13,543,740 |
| 2024-01-05 | 2024-01-03 | 10.540 | 1,435,200 | -5,200 | 0.38% | 15,127,008 |
| 2024-01-04 | 2024-01-02 | 10.660 | 1,440,400 | +5,200 | 0.38% | 15,354,664 |
| 2023-12-13 | 2023-12-11 | 9.230 | 1,435,200 | -8,400 | 0.38% | 13,246,896 |
| 2023-12-11 | 2023-12-07 | 9.450 | 1,443,600 | -6,000 | 0.38% | 13,642,020 |
| 2023-12-05 | 2023-12-01 | 9.710 | 1,449,600 | -800 | 0.39% | 14,075,616 |
| 2023-11-15 | 2023-11-13 | 10.700 | 1,450,400 | -55,200 | 0.39% | 15,519,280 |
| 2023-11-09 | 2023-11-07 | 10.840 | 1,505,600 | -9,600 | 0.40% | 16,320,704 |
| 2023-11-06 | 2023-11-02 | 11.140 | 1,515,200 | +55,200 | 0.40% | 16,879,328 |
| 2023-11-02 | 2023-10-31 | 11.880 | 1,460,000 | +6,000 | 0.39% | 17,344,800 |
| 2023-10-24 | 2023-10-19 | 14.560 | 1,454,000 | +23,600 | 0.39% | 21,170,240 |
| 2023-10-19 | 2023-10-17 | 15.100 | 1,430,400 | -18,800 | 0.38% | 21,599,040 |
| 2023-10-16 | 2023-10-12 | 15.800 | 1,449,200 | -800 | 0.39% | 22,897,360 |
| 2023-10-04 | 2023-09-29 | 15.460 | 1,450,000 | +400 | 0.39% | 22,417,000 |
| 2023-09-28 | 2023-09-26 | 14.640 | 1,449,600 | -20,000 | 0.39% | 21,222,144 |
| 2023-09-26 | 2023-09-22 | 15.260 | 1,469,600 | +16,400 | 0.39% | 22,426,096 |
| 2023-09-22 | 2023-09-20 | 14.640 | 1,453,200 | -71,600 | 0.39% | 21,274,848 |
| 2023-09-21 | 2023-09-19 | 15.260 | 1,524,800 | +23,600 | 0.41% | 23,268,448 |
| 2023-09-20 | 2023-09-18 | 15.860 | 1,501,200 | +51,600 | 0.40% | 23,809,032 |
| 2023-09-15 | 2023-09-13 | 16.080 | 1,449,600 | -123,200 | 0.39% | 23,309,568 |
| 2023-08-15 | 2023-08-11 | 14.820 | 1,572,800 | -51,200 | 0.42% | 23,308,896 |
| 2023-08-09 | 2023-08-07 | 15.160 | 1,624,000 | +21,600 | 0.43% | 24,619,840 |
| 2023-08-02 | 2023-07-31 | 15.380 | 1,602,400 | -48,400 | 0.43% | 24,644,912 |
| 2023-08-01 | 2023-07-28 | 15.420 | 1,650,800 | +10,000 | 0.44% | 25,455,336 |
| 2023-07-31 | 2023-07-27 | 15.060 | 1,640,800 | +10,000 | 0.44% | 24,710,448 |
| 2023-07-25 | 2023-07-21 | 14.800 | 1,630,800 | +5,200 | 0.43% | 24,135,840 |
| 2023-07-21 | 2023-07-19 | 15.060 | 1,625,600 | +4,000 | 0.43% | 24,481,536 |
| 2023-07-20 | 2023-07-18 | 15.220 | 1,621,600 | +20,000 | 0.43% | 24,680,752 |
| 2023-07-13 | 2023-07-11 | 15.840 | 1,601,600 | +4,400 | 0.43% | 25,369,344 |
| 2023-07-10 | 2023-07-06 | 15.600 | 1,597,200 | +10,400 | 0.42% | 24,916,320 |
| 2023-07-07 | 2023-07-05 | 15.840 | 1,586,800 | +6,800 | 0.42% | 25,134,912 |
| 2023-07-06 | 2023-07-04 | 16.320 | 1,580,000 | -2,000 | 0.42% | 25,785,600 |
| 2023-07-04 | 2023-06-30 | 16.600 | 1,582,000 | +3,600 | 0.42% | 26,261,200 |
| 2023-06-23 | 2023-06-20 | 17.260 | 1,578,400 | +57,600 | 0.42% | 27,243,184 |
| 2023-06-21 | 2023-06-19 | 17.020 | 1,520,800 | +4,000 | 0.40% | 25,884,016 |
| 2023-06-20 | 2023-06-16 | 17.260 | 1,516,800 | +10,000 | 0.40% | 26,179,968 |
| 2023-06-19 | 2023-06-15 | 17.100 | 1,506,800 | -74,800 | 0.40% | 25,766,280 |
| 2023-06-14 | 2023-06-12 | 16.500 | 1,581,600 | -40,000 | 0.42% | 26,096,400 |
| 2023-06-13 | 2023-06-09 | 16.040 | 1,621,600 | +26,000 | 0.43% | 26,010,464 |
| 2023-06-12 | 2023-06-08 | 15.940 | 1,595,600 | +67,200 | 0.42% | 25,433,864 |
| 2023-06-09 | 2023-06-07 | 16.240 | 1,528,400 | +21,600 | 0.41% | 24,821,216 |
| 2023-06-08 | 2023-06-06 | 16.500 | 1,506,800 | +20,000 | 0.40% | 24,862,200 |
| 2023-06-06 | 2023-06-02 | 16.880 | 1,486,800 | +800 | 0.40% | 25,097,184 |
| 2023-05-17 | 2023-05-15 | 17.980 | 1,486,000 | +6,400 | 0.40% | 26,718,280 |
| 2023-05-08 | 2023-05-04 | 19.620 | 1,479,600 | -200,000 | 0.39% | 29,029,752 |
| 2023-05-04 | 2023-05-02 | 19.160 | 1,679,600 | -40,000 | 0.45% | 32,181,136 |
| 2023-05-03 | 2023-04-28 | 19.320 | 1,719,600 | +400 | 0.46% | 33,222,672 |
| 2023-05-02 | 2023-04-27 | 18.960 | 1,719,200 | -43,200 | 0.46% | 32,596,032 |
| 2023-04-27 | 2023-04-25 | 18.900 | 1,762,400 | -20,000 | 0.47% | 33,309,360 |
| 2023-04-26 | 2023-04-24 | 21.750 | 1,782,400 | -99,200 | 0.47% | 38,767,200 |
| 2023-04-25 | 2023-04-21 | 21.000 | 1,881,600 | -6,000 | 0.50% | 39,513,600 |
| 2023-04-24 | 2023-04-20 | 21.200 | 1,887,600 | +800 | 0.50% | 40,017,120 |
| 2023-04-20 | 2023-04-18 | 21.300 | 1,886,800 | +190,000 | 0.50% | 40,188,840 |
| 2023-04-19 | 2023-04-17 | 21.350 | 1,696,800 | -6,800 | 0.45% | 36,226,680 |
| 2023-04-18 | 2023-04-14 | 20.950 | 1,703,600 | +20,000 | 0.45% | 35,690,420 |
| 2023-04-14 | 2023-04-12 | 19.700 | 1,683,600 | +50,000 | 0.45% | 33,166,920 |
| 2023-04-12 | 2023-04-06 | 19.760 | 1,633,600 | +6,000 | 0.43% | 32,279,936 |
| 2023-04-11 | 2023-04-04 | 20.150 | 1,627,600 | -4,000 | 0.43% | 32,796,140 |
| 2023-04-06 | 2023-04-03 | 20.150 | 1,631,600 | +4,800 | 0.43% | 32,876,740 |
| 2023-04-04 | 2023-03-31 | 20.200 | 1,626,800 | +10,000 | 0.43% | 32,861,360 |
| 2023-04-03 | 2023-03-30 | 20.750 | 1,616,800 | -30,000 | 0.43% | 33,548,600 |
| 2023-03-31 | 2023-03-29 | 20.850 | 1,646,800 | -6,000 | 0.44% | 34,335,780 |
| 2023-03-30 | 2023-03-28 | 21.000 | 1,652,800 | +2,000 | 0.44% | 34,708,800 |
| 2023-03-29 | 2023-03-27 | 21.400 | 1,650,800 | +135,600 | 0.44% | 35,327,120 |
| 2023-03-28 | 2023-03-24 | 20.200 | 1,515,200 | +6,000 | 0.40% | 30,607,040 |
| 2023-03-27 | 2023-03-23 | 19.900 | 1,509,200 | +2,800 | 0.40% | 30,033,080 |
| 2023-03-24 | 2023-03-22 | 19.840 | 1,506,400 | -11,200 | 0.40% | 29,886,976 |
| 2023-03-23 | 2023-03-21 | 19.580 | 1,517,600 | -1,200 | 0.40% | 29,714,608 |
| 2023-03-22 | 2023-03-20 | 19.260 | 1,518,800 | -15,200 | 0.40% | 29,252,088 |
| 2023-03-21 | 2023-03-17 | 19.840 | 1,534,000 | -3,200 | 0.41% | 30,434,560 |
| 2023-03-20 | 2023-03-16 | 19.780 | 1,537,200 | -24,000 | 0.41% | 30,405,816 |
| 2023-03-16 | 2023-03-14 | 20.300 | 1,561,200 | -21,600 | 0.42% | 31,692,360 |
| 2023-03-15 | 2023-03-13 | 20.500 | 1,582,800 | -37,200 | 0.42% | 32,447,400 |
| 2023-03-14 | 2023-03-10 | 18.440 | 1,620,000 | -15,200 | 0.43% | 29,872,800 |
| 2023-03-13 | 2023-03-09 | 19.080 | 1,635,200 | +30,000 | 0.43% | 31,199,616 |
| 2023-03-09 | 2023-03-07 | 19.640 | 1,605,200 | -6,800 | 0.43% | 31,526,128 |
| 2023-03-08 | 2023-03-06 | 19.560 | 1,612,000 | +50,800 | 0.43% | 31,530,720 |
| 2023-03-06 | 2023-03-02 | 16.720 | 1,561,200 | +30,400 | 0.42% | 26,103,264 |
| 2023-03-03 | 2023-03-01 | 17.840 | 1,530,800 | -800 | 0.41% | 27,309,472 |
| 2023-03-02 | 2023-02-28 | 17.300 | 1,531,600 | -2,000 | 0.41% | 26,496,680 |
| 2023-03-01 | 2023-02-27 | 17.160 | 1,533,600 | +24,400 | 0.41% | 26,316,576 |
| 2023-02-28 | 2023-02-24 | 16.860 | 1,509,200 | +2,000 | 0.40% | 25,445,112 |
| 2023-02-24 | 2023-02-22 | 16.900 | 1,507,200 | -18,400 | 0.40% | 25,471,680 |
| 2023-02-23 | 2023-02-21 | 17.420 | 1,525,600 | -1,600 | 0.41% | 26,575,952 |
| 2023-02-22 | 2023-02-20 | 16.860 | 1,527,200 | -4,000 | 0.41% | 25,748,592 |
| 2023-02-20 | 2023-02-16 | 16.400 | 1,531,200 | -10,800 | 0.41% | 25,111,680 |
| 2023-02-16 | 2023-02-14 | 16.880 | 1,542,000 | -1,600 | 0.41% | 26,028,960 |
| 2023-02-15 | 2023-02-13 | 16.580 | 1,543,600 | +20,000 | 0.41% | 25,592,888 |
| 2023-02-13 | 2023-02-09 | 16.400 | 1,523,600 | +2,000 | 0.41% | 24,987,040 |
| 2023-02-10 | 2023-02-08 | 16.140 | 1,521,600 | +800 | 0.40% | 24,558,624 |
| 2023-02-08 | 2023-02-06 | 16.080 | 1,520,800 | -11,200 | 0.40% | 24,454,464 |
| 2023-02-07 | 2023-02-03 | 16.720 | 1,532,000 | +36,400 | 0.41% | 25,615,040 |
| 2023-02-06 | 2023-02-02 | 17.200 | 1,495,600 | +2,800 | 0.40% | 25,724,320 |
| 2023-02-03 | 2023-02-01 | 17.240 | 1,492,800 | -38,000 | 0.40% | 25,735,872 |
| 2023-02-02 | 2023-01-31 | 16.340 | 1,530,800 | -2,000 | 0.41% | 25,013,272 |
| 2023-02-01 | 2023-01-30 | 16.580 | 1,532,800 | +22,000 | 0.41% | 25,413,824 |
| 2023-01-31 | 2023-01-27 | 16.940 | 1,510,800 | +30,400 | 0.40% | 25,592,952 |
| 2023-01-30 | 2023-01-26 | 17.400 | 1,480,400 | +3,600 | 0.39% | 25,758,960 |
| 2023-01-27 | 2023-01-20 | 17.220 | 1,476,800 | -5,600 | 0.39% | 25,430,496 |
| 2023-01-26 | 2023-01-19 | 15.820 | 1,482,400 | -5,200 | 0.39% | 23,451,568 |
| 2023-01-19 | 2023-01-17 | 15.880 | 1,487,600 | -1,200 | 0.40% | 23,623,088 |
| 2023-01-18 | 2023-01-16 | 15.700 | 1,488,800 | +62,000 | 0.40% | 23,374,160 |
| 2023-01-17 | 2023-01-13 | 15.920 | 1,426,800 | +26,000 | 0.38% | 22,714,656 |
| 2023-01-16 | 2023-01-12 | 16.300 | 1,400,800 | +240,000 | 0.37% | 22,833,040 |
| 2023-01-13 | 2023-01-11 | 15.820 | 1,160,800 | +96,400 | 0.31% | 18,363,856 |
| 2023-01-12 | 2023-01-10 | 15.660 | 1,064,400 | +168,000 | 0.28% | 16,668,504 |
| 2023-01-10 | 2023-01-06 | 15.260 | 896,400 | -1,200 | 0.24% | 13,679,064 |
| 2023-01-06 | 2023-01-04 | 14.440 | 897,600 | +1,600 | 0.24% | 12,961,344 |
| 2023-01-05 | 2023-01-03 | 14.360 | 896,000 | -30,000 | 0.24% | 12,866,560 |
| 2022-12-29 | 2022-12-23 | 14.400 | 926,000 | -14,400 | 0.25% | 13,334,400 |
| 2022-12-28 | 2022-12-22 | 14.560 | 940,400 | -103,600 | 0.25% | 13,692,224 |
| 2022-12-22 | 2022-12-20 | 15.540 | 1,044,000 | +1,600 | 0.28% | 16,223,760 |
| 2022-12-20 | 2022-12-16 | 16.020 | 1,042,400 | +304,400 | 0.28% | 16,699,248 |
| 2022-12-13 | 2022-12-09 | 15.940 | 738,000 | -121,600 | 0.20% | 11,763,720 |
| 2022-12-09 | 2022-12-07 | 15.720 | 859,600 | -6,000 | 0.23% | 13,512,912 |
| 2022-12-08 | 2022-12-06 | 15.900 | 865,600 | +11,600 | 0.23% | 13,763,040 |
| 2022-12-07 | 2022-12-05 | 16.840 | 854,000 | +2,400 | 0.23% | 14,381,360 |
| 2022-12-06 | 2022-12-02 | 17.200 | 851,600 | +3,600 | 0.23% | 14,647,520 |
| 2022-12-05 | 2022-12-01 | 17.720 | 848,000 | -29,600 | 0.23% | 15,026,560 |
| 2022-12-02 | 2022-11-30 | 18.220 | 877,600 | +3,200 | 0.23% | 15,989,872 |
| 2022-11-23 | 2022-11-21 | 16.820 | 874,400 | +2,000 | 0.23% | 14,707,408 |
| 2022-11-22 | 2022-11-18 | 17.120 | 872,400 | -3,600 | 0.23% | 14,935,488 |
| 2022-11-21 | 2022-11-17 | 17.000 | 876,000 | +3,600 | 0.23% | 14,892,000 |
| 2022-11-17 | 2022-11-15 | 17.700 | 872,400 | -36,000 | 0.23% | 15,441,480 |
| 2022-11-16 | 2022-11-14 | 17.580 | 908,400 | -6,000 | 0.24% | 15,969,672 |
| 2022-11-15 | 2022-11-11 | 18.100 | 914,400 | -55,200 | 0.24% | 16,550,640 |
| 2022-11-14 | 2022-11-10 | 17.140 | 969,600 | -800 | 0.26% | 16,618,944 |
| 2022-11-11 | 2022-11-09 | 17.440 | 970,400 | +800 | 0.26% | 16,923,776 |
| 2022-11-09 | 2022-11-07 | 17.900 | 969,600 | -32,000 | 0.26% | 17,355,840 |
| 2022-11-08 | 2022-11-04 | 17.120 | 1,001,600 | +400 | 0.27% | 17,147,392 |
| 2022-11-07 | 2022-11-03 | 15.740 | 1,001,200 | +400 | 0.27% | 15,758,888 |
| 2022-11-01 | 2022-10-28 | 16.400 | 1,000,800 | +2,400 | 0.27% | 16,413,120 |
| 2022-10-31 | 2022-10-27 | 17.520 | 998,400 | +2,800 | 0.27% | 17,491,968 |
| 2022-10-27 | 2022-10-25 | 17.200 | 995,600 | -4,000 | 0.26% | 17,124,320 |
| 2022-10-26 | 2022-10-24 | 16.740 | 999,600 | -52,800 | 0.27% | 16,733,304 |
| 2022-10-24 | 2022-10-20 | 17.660 | 1,052,400 | -3,200 | 0.28% | 18,585,384 |
| 2022-10-20 | 2022-10-18 | 18.020 | 1,055,600 | +3,200 | 0.28% | 19,021,912 |
| 2022-10-18 | 2022-10-14 | 17.480 | 1,052,400 | -400 | 0.28% | 18,395,952 |
| 2022-10-17 | 2022-10-13 | 15.920 | 1,052,800 | +15,600 | 0.28% | 16,760,576 |
| 2022-10-14 | 2022-10-12 | 16.100 | 1,037,200 | -10,000 | 0.28% | 16,698,920 |
| 2022-10-13 | 2022-10-11 | 16.100 | 1,047,200 | -31,600 | 0.28% | 16,859,920 |
| 2022-10-12 | 2022-10-10 | 15.680 | 1,078,800 | +11,200 | 0.29% | 16,915,584 |
| 2022-10-11 | 2022-10-07 | 16.900 | 1,067,600 | +22,000 | 0.28% | 18,042,440 |
| 2022-10-10 | 2022-10-06 | 17.380 | 1,045,600 | -6,000 | 0.28% | 18,172,528 |
| 2022-10-07 | 2022-10-05 | 17.360 | 1,051,600 | +22,800 | 0.28% | 18,255,776 |
| 2022-10-06 | 2022-10-03 | 16.040 | 1,028,800 | +8,800 | 0.27% | 16,501,952 |
| 2022-10-03 | 2022-09-29 | 16.320 | 1,020,000 | -28,000 | 0.27% | 16,646,400 |
| 2022-09-30 | 2022-09-28 | 16.620 | 1,048,000 | -68,000 | 0.28% | 17,417,760 |
| 2022-09-29 | 2022-09-27 | 17.600 | 1,116,000 | -58,400 | 0.30% | 19,641,600 |
| 2022-09-28 | 2022-09-26 | 17.920 | 1,174,400 | +44,000 | 0.31% | 21,045,248 |
| 2022-09-27 | 2022-09-23 | 17.880 | 1,130,400 | -144,400 | 0.30% | 20,211,552 |
| 2022-09-26 | 2022-09-22 | 20.500 | 1,274,800 | +4,000 | 0.34% | 26,133,400 |
| 2022-09-20 | 2022-09-16 | 20.650 | 1,270,800 | -20,000 | 0.34% | 26,242,020 |
| 2022-09-19 | 2022-09-15 | 21.200 | 1,290,800 | +52,400 | 0.34% | 27,364,960 |
| 2022-09-15 | 2022-09-13 | 23.500 | 1,238,400 | -400 | 0.33% | 29,102,400 |
| 2022-09-14 | 2022-09-09 | 22.350 | 1,238,800 | +18,400 | 0.33% | 27,687,180 |
| 2022-09-13 | 2022-09-08 | 22.300 | 1,220,400 | +4,000 | 0.32% | 27,214,920 |
| 2022-09-09 | 2022-09-07 | 21.850 | 1,216,400 | +12,000 | 0.32% | 26,578,340 |
| 2022-09-07 | 2022-09-05 | 20.300 | 1,204,400 | +2,000 | 0.32% | 24,449,320 |
| 2022-09-05 | 2022-09-01 | 20.750 | 1,202,400 | -20,000 | 0.32% | 24,949,800 |
| 2022-09-02 | 2022-08-31 | 20.600 | 1,222,400 | +8,000 | 0.32% | 25,181,440 |
| 2022-08-31 | 2022-08-29 | 22.000 | 1,214,400 | -26,400 | 0.32% | 26,716,800 |
| 2022-08-29 | 2022-08-25 | 20.200 | 1,240,800 | -18,400 | 0.33% | 25,064,160 |
| 2022-08-26 | 2022-08-24 | 19.940 | 1,259,200 | -6,000 | 0.33% | 25,108,448 |
| 2022-08-24 | 2022-08-22 | 21.200 | 1,265,200 | -14,000 | 0.34% | 26,822,240 |
| 2022-08-23 | 2022-08-19 | 22.200 | 1,279,200 | +31,200 | 0.34% | 28,398,240 |
| 2022-08-19 | 2022-08-17 | 21.150 | 1,248,000 | +800 | 0.33% | 26,395,200 |
| 2022-08-17 | 2022-08-15 | 21.200 | 1,247,200 | +10,800 | 0.33% | 26,440,640 |
| 2022-08-11 | 2022-08-09 | 21.700 | 1,236,400 | +40,000 | 0.33% | 26,829,880 |
| 2022-08-10 | 2022-08-08 | 20.500 | 1,196,400 | -1,200 | 0.32% | 24,526,200 |
| 2022-08-09 | 2022-08-05 | 19.480 | 1,197,600 | +400 | 0.32% | 23,329,248 |
| 2022-08-08 | 2022-08-04 | 19.180 | 1,197,200 | -18,800 | 0.32% | 22,962,296 |
| 2022-08-04 | 2022-08-02 | 18.920 | 1,216,000 | -28,000 | 0.32% | 23,006,720 |
| 2022-08-03 | 2022-08-01 | 19.960 | 1,244,000 | -2,000 | 0.33% | 24,830,240 |
| 2022-08-02 | 2022-07-29 | 20.850 | 1,246,000 | -3,600 | 0.33% | 25,979,100 |
| 2022-08-01 | 2022-07-28 | 21.000 | 1,249,600 | +400 | 0.33% | 26,241,600 |
| 2022-07-28 | 2022-07-26 | 20.900 | 1,249,200 | -18,000 | 0.33% | 26,108,280 |
| 2022-07-27 | 2022-07-25 | 19.820 | 1,267,200 | +31,600 | 0.34% | 25,115,904 |
| 2022-07-26 | 2022-07-22 | 22.400 | 1,235,600 | +58,800 | 0.33% | 27,677,440 |
| 2022-07-25 | 2022-07-21 | 22.750 | 1,176,800 | -30,800 | 0.31% | 26,772,200 |
| 2022-07-22 | 2022-07-20 | 23.250 | 1,207,600 | +22,000 | 0.32% | 28,076,700 |
| 2022-07-21 | 2022-07-19 | 23.450 | 1,185,600 | +44,000 | 0.32% | 27,802,320 |
| 2022-07-20 | 2022-07-18 | 24.000 | 1,141,600 | +18,000 | 0.30% | 27,398,400 |
| 2022-07-19 | 2022-07-15 | 24.800 | 1,123,600 | -9,200 | 0.30% | 27,865,280 |
| 2022-07-15 | 2022-07-13 | 24.450 | 1,132,800 | +110,400 | 0.30% | 27,696,960 |
| 2022-07-14 | 2022-07-12 | 24.500 | 1,022,400 | -91,600 | 0.27% | 25,048,800 |
| 2022-07-13 | 2022-07-11 | 25.450 | 1,114,000 | +121,200 | 0.30% | 28,351,300 |
| 2022-07-12 | 2022-07-08 | 25.950 | 992,800 | -10,800 | 0.26% | 25,763,160 |
| 2022-07-11 | 2022-07-07 | 25.600 | 1,003,600 | -2,000 | 0.27% | 25,692,160 |
| 2022-07-08 | 2022-07-06 | 25.500 | 1,005,600 | +20,000 | 0.27% | 25,642,800 |
| 2022-07-07 | 2022-07-05 | 27.050 | 985,600 | -22,800 | 0.26% | 26,660,480 |
| 2022-07-06 | 2022-07-04 | 25.650 | 1,008,400 | +64,000 | 0.27% | 25,865,460 |
| 2022-07-04 | 2022-06-29 | 23.100 | 944,400 | -89,200 | 0.25% | 21,815,640 |
| 2022-06-30 | 2022-06-28 | 24.500 | 1,033,600 | +6,000 | 0.27% | 25,323,200 |
| 2022-06-29 | 2022-06-27 | 23.800 | 1,027,600 | +101,600 | 0.27% | 24,456,880 |
| 2022-06-28 | 2022-06-24 | 24.250 | 926,000 | -400 | 0.25% | 22,455,500 |
| 2022-06-27 | 2022-06-23 | 23.300 | 926,400 | -6,000 | 0.25% | 21,585,120 |
| 2022-06-24 | 2022-06-22 | 22.350 | 932,400 | -4,000 | 0.25% | 20,839,140 |
| 2022-06-23 | 2022-06-21 | 21.900 | 936,400 | -2,000 | 0.25% | 20,507,160 |
| 2022-06-22 | 2022-06-20 | 21.400 | 938,400 | -20,000 | 0.25% | 20,081,760 |
| 2022-06-21 | 2022-06-17 | 23.750 | 958,400 | +207,600 | 0.25% | 22,762,000 |
| 2022-06-20 | 2022-06-16 | 22.750 | 750,800 | -1,200 | 0.20% | 17,080,700 |
| 2022-06-17 | 2022-06-15 | 22.800 | 752,000 | -14,000 | 0.20% | 17,145,600 |
| 2022-06-16 | 2022-06-14 | 22.400 | 766,000 | -11,600 | 0.20% | 17,158,400 |
| 2022-06-15 | 2022-06-13 | 22.650 | 777,600 | +20,000 | 0.21% | 17,612,640 |
| 2022-06-14 | 2022-06-10 | 22.000 | 757,600 | +10,000 | 0.20% | 16,667,200 |
| 2022-06-13 | 2022-06-09 | 21.550 | 747,600 | -50,000 | 0.20% | 16,110,780 |
| 2022-06-10 | 2022-06-08 | 21.400 | 797,600 | +29,600 | 0.21% | 17,068,640 |
| 2022-06-09 | 2022-06-07 | 21.000 | 768,000 | -7,600 | 0.20% | 16,128,000 |
| 2022-06-08 | 2022-06-06 | 20.500 | 775,600 | +2,000 | 0.21% | 15,899,800 |
| 2022-06-07 | 2022-06-02 | 19.580 | 773,600 | -11,600 | 0.21% | 15,147,088 |
| 2022-06-06 | 2022-06-01 | 18.720 | 785,200 | +800 | 0.21% | 14,698,944 |
| 2022-06-02 | 2022-05-31 | 18.520 | 784,400 | +2,400 | 0.21% | 14,527,088 |
| 2022-05-26 | 2022-05-24 | 19.640 | 782,000 | +54,138 | 0.21% | 15,358,222 |
| 2022-05-25 | 2022-05-23 | 19.747 | 727,862 | -2,978 | 0.21% | 14,373,170 |
| 2022-05-24 | 2022-05-20 | 19.704 | 730,840 | -40,582 | 0.21% | 14,400,569 |
| 2022-05-23 | 2022-05-19 | 19.124 | 771,422 | +2,607 | 0.22% | 14,752,649 |
| 2022-05-20 | 2022-05-18 | 18.136 | 768,815 | +744 | 0.22% | 13,942,874 |
| 2022-05-19 | 2022-05-17 | 18.136 | 768,071 | +37,231 | 0.22% | 13,929,381 |
| 2022-05-17 | 2022-05-13 | 17.727 | 730,840 | +745 | 0.21% | 12,955,801 |
| 2022-05-13 | 2022-05-11 | 17.727 | 730,095 | +37,230 | 0.21% | 12,942,594 |
| 2022-05-04 | 2022-04-29 | 18.780 | 692,865 | -14,520 | 0.20% | 13,012,120 |
| 2022-05-03 | 2022-04-28 | 18.501 | 707,385 | -3,350 | 0.20% | 13,087,208 |
| 2022-04-29 | 2022-04-27 | 18.007 | 710,735 | +4,095 | 0.20% | 12,797,930 |
| 2022-04-28 | 2022-04-26 | 17.383 | 706,640 | +9,308 | 0.20% | 12,283,857 |
| 2022-04-27 | 2022-04-25 | 17.469 | 697,332 | +744 | 0.20% | 12,181,987 |
| 2022-04-20 | 2022-04-14 | 19.683 | 696,588 | +373 | 0.20% | 13,710,695 |
| 2022-04-19 | 2022-04-13 | 19.188 | 696,215 | -9,308 | 0.20% | 13,359,273 |
| 2022-04-14 | 2022-04-12 | 19.339 | 705,523 | +9,308 | 0.20% | 13,643,999 |
| 2022-04-13 | 2022-04-11 | 18.651 | 696,215 | -1,862 | 0.20% | 12,985,273 |
| 2022-04-11 | 2022-04-07 | 20.349 | 698,077 | +29,412 | 0.20% | 14,205,002 |
| 2022-04-08 | 2022-04-06 | 21.015 | 668,665 | -27,923 | 0.19% | 14,051,913 |
| 2022-04-06 | 2022-04-01 | 20.907 | 696,588 | +745 | 0.20% | 14,563,871 |
| 2022-04-04 | 2022-03-31 | 20.736 | 695,843 | +24,945 | 0.20% | 14,428,679 |
| 2022-04-01 | 2022-03-30 | 20.607 | 670,898 | -32,764 | 0.19% | 13,824,935 |
| 2022-03-31 | 2022-03-29 | 20.821 | 703,662 | +26,807 | 0.20% | 14,651,290 |
| 2022-03-30 | 2022-03-28 | 20.048 | 676,855 | -745 | 0.19% | 13,569,545 |
| 2022-03-22 | 2022-03-18 | 18.479 | 677,600 | -38,348 | 0.19% | 12,521,601 |
| 2022-03-21 | 2022-03-17 | 17.255 | 715,948 | -5,212 | 0.20% | 12,353,358 |
| 2022-03-18 | 2022-03-16 | 16.932 | 721,160 | +38,348 | 0.21% | 12,210,849 |
| 2022-03-17 | 2022-03-15 | 14.633 | 682,812 | +24,572 | 0.20% | 9,991,628 |
| 2022-03-16 | 2022-03-14 | 16.567 | 658,240 | -4,468 | 0.19% | 10,905,024 |
| 2022-03-14 | 2022-03-10 | 18.436 | 662,708 | -4,467 | 0.19% | 12,217,926 |
| 2022-03-10 | 2022-03-08 | 16.073 | 667,175 | +12,658 | 0.19% | 10,723,322 |
| 2022-03-09 | 2022-03-07 | 16.889 | 654,517 | +9,308 | 0.19% | 11,054,306 |
| 2022-03-08 | 2022-03-04 | 17.169 | 645,209 | +3,351 | 0.18% | 11,077,333 |
| 2022-03-07 | 2022-03-03 | 18.007 | 641,858 | +1,861 | 0.18% | 11,557,688 |
| 2022-03-04 | 2022-03-02 | 17.706 | 639,997 | +5,212 | 0.18% | 11,331,650 |
| 2022-03-03 | 2022-03-01 | 18.393 | 634,785 | -4,095 | 0.18% | 11,675,848 |
| 2022-03-01 | 2022-02-25 | 17.491 | 638,880 | -3,351 | 0.18% | 11,174,592 |
| 2022-02-24 | 2022-02-22 | 16.997 | 642,231 | +27,179 | 0.18% | 10,915,804 |
| 2022-02-23 | 2022-02-21 | 18.200 | 615,052 | -3,351 | 0.18% | 11,193,947 |
| 2022-02-21 | 2022-02-17 | 16.932 | 618,403 | +5,212 | 0.18% | 10,470,943 |
| 2022-02-15 | 2022-02-11 | 16.460 | 613,191 | +1,862 | 0.18% | 10,092,820 |
| 2022-02-10 | 2022-02-08 | 16.524 | 611,329 | -9,308 | 0.17% | 10,101,581 |
| 2022-02-09 | 2022-02-07 | 16.395 | 620,637 | +9,308 | 0.18% | 10,175,370 |
| 2022-02-08 | 2022-02-04 | 16.094 | 611,329 | -26,062 | 0.17% | 9,838,861 |
| 2022-02-07 | 2022-01-31 | 15.385 | 637,391 | +26,062 | 0.18% | 9,806,340 |
| 2022-02-04 | 2022-01-27 | 15.493 | 611,329 | -93,077 | 0.17% | 9,471,053 |
| 2022-01-28 | 2022-01-26 | 16.051 | 704,406 | -17,871 | 0.20% | 11,306,590 |
| 2022-01-27 | 2022-01-25 | 15.579 | 722,277 | +27,923 | 0.21% | 11,252,002 |
| 2022-01-26 | 2022-01-24 | 16.653 | 694,354 | +46,539 | 0.20% | 11,563,003 |
| 2022-01-25 | 2022-01-21 | 17.083 | 647,815 | -35,370 | 0.19% | 11,066,394 |
| 2022-01-24 | 2022-01-20 | 16.997 | 683,185 | -27,923 | 0.20% | 11,611,887 |
| 2022-01-21 | 2022-01-19 | 16.610 | 711,108 | +44,677 | 0.20% | 11,811,446 |
| 2022-01-20 | 2022-01-18 | 17.083 | 666,431 | -15,264 | 0.19% | 11,384,404 |
| 2022-01-19 | 2022-01-17 | 17.598 | 681,695 | +30,529 | 0.19% | 11,996,706 |
| 2022-01-14 | 2022-01-12 | 15.922 | 651,166 | +18,615 | 0.19% | 10,368,070 |
| 2022-01-11 | 2022-01-07 | 15.428 | 632,551 | +9,308 | 0.18% | 9,759,060 |
| 2022-01-10 | 2022-01-06 | 14.977 | 623,243 | +41,326 | 0.18% | 9,334,223 |
| 2022-01-06 | 2022-01-04 | 15.987 | 581,917 | -372 | 0.17% | 9,302,978 |
| 2022-01-05 | 2022-01-03 | 16.438 | 582,289 | -1,117 | 0.17% | 9,571,677 |
| 2021-12-30 | 2021-12-28 | 15.020 | 583,406 | -18,616 | 0.17% | 8,762,662 |
| 2021-12-28 | 2021-12-22 | 15.020 | 602,022 | +1,117 | 0.17% | 9,042,271 |
| 2021-12-23 | 2021-12-21 | 15.041 | 600,905 | +13,776 | 0.17% | 9,038,406 |
| 2021-12-20 | 2021-12-16 | 16.266 | 587,129 | -27,923 | 0.17% | 9,550,309 |
| 2021-12-17 | 2021-12-15 | 15.965 | 615,052 | +4,467 | 0.18% | 9,819,484 |
| 2021-12-16 | 2021-12-14 | 16.073 | 610,585 | +12,659 | 0.17% | 9,813,767 |
| 2021-12-15 | 2021-12-13 | 17.835 | 597,926 | -46,539 | 0.17% | 10,663,838 |
| 2021-12-13 | 2021-12-09 | 17.340 | 644,465 | -46,538 | 0.18% | 11,175,343 |
| 2021-12-07 | 2021-12-03 | 17.405 | 691,003 | -74,462 | 0.20% | 12,026,879 |
| 2021-12-06 | 2021-12-02 | 18.050 | 765,465 | -45,793 | 0.22% | 13,816,328 |
| 2021-12-03 | 2021-12-01 | 18.479 | 811,258 | +14,892 | 0.23% | 14,991,512 |
| 2021-11-30 | 2021-11-26 | 18.716 | 796,366 | -248,329 | 0.23% | 14,904,550 |
| 2021-11-29 | 2021-11-25 | 19.704 | 1,044,695 | +13,030 | 0.30% | 20,584,809 |
| 2021-11-26 | 2021-11-24 | 19.382 | 1,031,665 | +10,053 | 0.29% | 19,995,544 |
| 2021-11-25 | 2021-11-23 | 19.855 | 1,021,612 | +3,723 | 0.29% | 20,283,643 |
| 2021-11-24 | 2021-11-22 | 20.972 | 1,017,889 | +24,200 | 0.29% | 21,347,068 |
| 2021-11-23 | 2021-11-19 | 21.595 | 993,689 | +14,520 | 0.28% | 21,458,756 |
| 2021-11-18 | 2021-11-16 | 21.810 | 979,169 | -2,234 | 0.28% | 21,355,596 |
| 2021-11-17 | 2021-11-15 | 21.541 | 981,403 | +5,585 | 0.28% | 21,140,719 |
| 2021-11-11 | 2021-11-09 | 21.917 | 975,818 | +64,037 | 0.28% | 21,387,351 |
| 2021-11-10 | 2021-11-08 | 21.273 | 911,781 | +3,723 | 0.26% | 19,396,069 |
| 2021-11-05 | 2021-11-03 | 21.541 | 908,058 | -81,908 | 0.26% | 19,560,771 |
| 2021-11-04 | 2021-11-02 | 22.240 | 989,966 | +31,274 | 0.28% | 22,016,518 |
| 2021-11-03 | 2021-11-01 | 23.690 | 958,692 | +13,403 | 0.27% | 22,711,494 |
| 2021-11-02 | 2021-10-29 | 26.913 | 945,289 | +21,594 | 0.27% | 25,440,775 |
| 2021-11-01 | 2021-10-28 | 26.215 | 923,695 | +12,286 | 0.26% | 24,214,551 |
| 2021-10-28 | 2021-10-26 | 24.979 | 911,409 | +744 | 0.26% | 22,766,395 |
| 2021-10-27 | 2021-10-25 | 25.731 | 910,665 | -46,538 | 0.26% | 23,432,691 |
| 2021-10-22 | 2021-10-20 | 25.946 | 957,203 | +8,191 | 0.27% | 24,835,859 |
| 2021-10-21 | 2021-10-19 | 23.851 | 949,012 | -42,071 | 0.27% | 22,635,114 |
| 2021-10-20 | 2021-10-18 | 23.421 | 991,083 | -20,477 | 0.28% | 23,212,639 |
| 2021-10-12 | 2021-10-08 | 20.564 | 1,011,560 | +4,840 | 0.29% | 20,801,353 |
| 2021-10-06 | 2021-10-04 | 21.445 | 1,006,720 | -14,148 | 0.29% | 21,588,737 |
| 2021-10-05 | 2021-09-30 | 22.347 | 1,020,868 | -14,892 | 0.29% | 22,813,448 |
| 2021-09-30 | 2021-09-28 | 21.702 | 1,035,760 | +16,009 | 0.30% | 22,478,561 |
| 2021-09-29 | 2021-09-27 | 21.058 | 1,019,751 | -61,430 | 0.29% | 21,473,766 |
| 2021-09-27 | 2021-09-23 | 24.012 | 1,081,181 | +744 | 0.31% | 25,961,748 |
| 2021-09-23 | 2021-09-20 | 22.508 | 1,080,437 | -23,083 | 0.31% | 24,318,763 |
| 2021-09-21 | 2021-09-17 | 23.153 | 1,103,520 | +25,317 | 0.32% | 25,549,681 |
| 2021-09-20 | 2021-09-16 | 22.455 | 1,078,203 | +163,815 | 0.31% | 24,210,559 |
| 2021-09-16 | 2021-09-14 | 24.872 | 914,388 | -49,144 | 0.26% | 22,742,569 |
| 2021-09-15 | 2021-09-13 | 26.698 | 963,532 | +5,584 | 0.28% | 25,724,713 |
| 2021-09-14 | 2021-09-10 | 28.202 | 957,948 | +5,585 | 0.27% | 27,016,510 |
| 2021-09-13 | 2021-09-09 | 27.612 | 952,363 | -11,542 | 0.27% | 26,296,239 |
| 2021-09-10 | 2021-09-08 | 27.504 | 963,905 | -5,212 | 0.28% | 26,511,372 |
| 2021-09-09 | 2021-09-07 | 28.471 | 969,117 | +22,339 | 0.28% | 27,591,803 |
| 2021-09-08 | 2021-09-06 | 28.310 | 946,778 | -1,117 | 0.27% | 26,803,208 |
| 2021-09-07 | 2021-09-03 | 26.215 | 947,895 | -19,360 | 0.27% | 24,848,951 |
| 2021-09-06 | 2021-09-02 | 27.074 | 967,255 | +1,117 | 0.28% | 26,187,831 |
| 2021-09-03 | 2021-09-01 | 22.240 | 966,138 | -25,317 | 0.28% | 21,486,591 |
| 2021-09-02 | 2021-08-31 | 23.421 | 991,455 | +21,594 | 0.28% | 23,221,352 |
| 2021-09-01 | 2021-08-30 | 22.401 | 969,861 | +28,295 | 0.28% | 21,725,689 |
| 2021-08-31 | 2021-08-27 | 22.186 | 941,566 | -5,212 | 0.27% | 20,889,538 |
| 2021-08-30 | 2021-08-26 | 20.993 | 946,778 | -42,816 | 0.27% | 19,876,079 |
| 2021-08-27 | 2021-08-25 | 20.521 | 989,594 | -4,095 | 0.28% | 20,307,124 |
| 2021-08-24 | 2021-08-20 | 17.448 | 993,689 | +18,615 | 0.28% | 17,337,821 |
| 2021-08-20 | 2021-08-18 | 19.038 | 975,074 | +37,231 | 0.28% | 18,563,476 |
| 2021-08-19 | 2021-08-17 | 19.017 | 937,843 | +37,231 | 0.27% | 17,834,519 |
| 2021-08-18 | 2021-08-16 | 20.177 | 900,612 | -61,059 | 0.26% | 18,171,523 |
| 2021-08-16 | 2021-08-12 | 20.886 | 961,671 | -14,147 | 0.27% | 20,085,414 |
| 2021-08-13 | 2021-08-11 | 19.597 | 975,818 | +19,732 | 0.28% | 19,122,808 |
| 2021-08-12 | 2021-08-10 | 20.349 | 956,086 | +24,572 | 0.27% | 19,455,166 |
| 2021-08-11 | 2021-08-09 | 21.488 | 931,514 | +42,071 | 0.32% | 20,016,004 |
| 2021-08-10 | 2021-08-06 | 22.562 | 889,443 | +5,957 | 0.30% | 20,067,599 |
| 2021-08-09 | 2021-08-05 | 22.293 | 883,486 | +78,929 | 0.30% | 19,695,897 |
| 2021-08-06 | 2021-08-04 | 20.564 | 804,557 | +71,111 | 0.28% | 16,544,618 |
| 2021-08-05 | 2021-08-03 | 19.919 | 733,446 | +20,104 | 0.25% | 14,609,518 |
| 2021-08-04 | 2021-08-02 | 20.671 | 713,342 | +63,293 | 0.24% | 14,745,546 |
| 2021-08-03 | 2021-07-30 | 19.060 | 650,049 | -1,862 | 0.22% | 12,389,612 |
| 2021-08-02 | 2021-07-29 | 20.263 | 651,911 | +5,213 | 0.22% | 13,209,549 |
| 2021-07-30 | 2021-07-28 | 19.145 | 646,698 | -2,234 | 0.22% | 12,381,328 |
| 2021-07-29 | 2021-07-27 | 19.231 | 648,932 | -51,379 | 0.22% | 12,479,875 |
| 2021-07-28 | 2021-07-26 | 21.756 | 700,311 | -57,707 | 0.24% | 15,236,106 |
| 2021-07-27 | 2021-07-23 | 22.347 | 758,018 | +40,209 | 0.26% | 16,939,510 |
| 2021-07-26 | 2021-07-22 | 21.541 | 717,809 | +160,464 | 0.25% | 15,462,556 |
| 2021-07-23 | 2021-07-21 | 22.025 | 557,345 | +133,287 | 0.19% | 12,275,409 |
| 2021-07-22 | 2021-07-20 | 19.661 | 424,058 | +744 | 0.15% | 8,337,471 |
| 2021-07-21 | 2021-07-19 | 19.253 | 423,314 | +69,622 | 0.15% | 8,150,019 |
| 2021-07-20 | 2021-07-16 | 20.413 | 353,692 | +2,606 | 0.12% | 7,219,994 |
| 2021-07-19 | 2021-07-15 | 20.757 | 351,086 | -22,711 | 0.12% | 7,287,501 |
| 2021-07-16 | 2021-07-14 | 20.241 | 373,797 | -13,031 | 0.13% | 7,566,146 |
| 2021-07-15 | 2021-07-13 | 21.337 | 386,828 | +61,803 | 0.13% | 8,253,823 |
| 2021-07-14 | 2021-07-12 | 17.577 | 325,025 | +32,391 | 0.11% | 5,712,919 |
| 2021-07-13 | 2021-07-09 | 16.524 | 292,634 | +2,979 | 0.10% | 4,835,475 |
| 2021-07-12 | 2021-07-08 | 16.180 | 289,655 | -7,447 | 0.10% | 4,686,666 |
| 2021-07-09 | 2021-07-07 | 17.298 | 297,102 | +7,447 | 0.10% | 5,139,128 |
| 2021-07-07 | 2021-07-05 | 16.395 | 289,655 | +3,350 | 0.10% | 4,748,906 |
| 2021-07-05 | 2021-06-30 | 17.942 | 286,305 | -20,849 | 0.10% | 5,136,927 |
| 2021-07-02 | 2021-06-29 | 17.684 | 307,154 | -9,308 | 0.11% | 5,431,803 |
| 2021-06-30 | 2021-06-28 | 16.760 | 316,462 | -18,243 | 0.11% | 5,304,008 |
| 2021-06-29 | 2021-06-25 | 16.653 | 334,705 | +3,723 | 0.11% | 5,573,807 |
| 2021-06-28 | 2021-06-24 | 15.879 | 330,982 | +15,637 | 0.11% | 5,255,776 |
| 2021-06-25 | 2021-06-23 | 14.805 | 315,345 | -3,723 | 0.11% | 4,668,670 |
| 2021-06-22 | 2021-06-18 | 14.718 | 319,068 | -1,659 | 0.11% | 4,695,988 |
| 2021-06-18 | 2021-06-16 | 13.677 | 320,727 | +4,429 | 0.11% | 4,386,709 |
| 2021-06-17 | 2021-06-15 | 15.281 | 316,298 | -369 | 0.11% | 4,833,475 |
| 2021-06-16 | 2021-06-11 | 14.935 | 316,667 | +369 | 0.11% | 4,729,290 |
| 2021-06-15 | 2021-06-10 | 16.018 | 316,298 | +5,905 | 0.11% | 5,066,579 |
| 2021-06-11 | 2021-06-09 | 16.018 | 310,393 | +5,536 | 0.11% | 4,971,990 |
| 2021-06-10 | 2021-06-08 | 16.495 | 304,857 | +5,905 | 0.11% | 5,028,689 |
| 2021-06-08 | 2021-06-04 | 16.365 | 298,952 | +5,905 | 0.10% | 4,892,404 |
| 2021-06-07 | 2021-06-03 | 16.734 | 293,047 | -25,835 | 0.10% | 4,903,752 |
| 2021-06-03 | 2021-06-01 | 18.381 | 318,882 | +5,536 | 0.11% | 5,861,379 |
| 2021-06-02 | 2021-05-31 | 18.186 | 313,346 | +5,167 | 0.11% | 5,698,493 |
| 2021-06-01 | 2021-05-28 | 18.316 | 308,179 | +5,167 | 0.11% | 5,644,607 |
| 2021-05-31 | 2021-05-27 | 18.641 | 303,012 | -188,228 | 0.10% | 5,648,488 |
| 2021-05-28 | 2021-05-26 | 18.099 | 491,240 | -187,491 | 0.17% | 8,891,072 |
| 2021-05-27 | 2021-05-25 | 18.684 | 678,731 | -7,382 | 0.23% | 12,681,741 |
| 2021-05-25 | 2021-05-21 | 19.226 | 686,113 | +10,334 | 0.24% | 13,191,470 |
| 2021-05-24 | 2021-05-20 | 17.796 | 675,779 | -369 | 0.23% | 12,026,016 |
| 2021-05-21 | 2021-05-18 | 17.991 | 676,148 | +25,836 | 0.23% | 12,164,487 |
| 2021-05-06 | 2021-05-04 | 17.709 | 650,312 | +149,845 | 0.22% | 11,516,427 |
| 2021-05-05 | 2021-05-03 | 17.882 | 500,467 | +223,291 | 0.17% | 8,949,594 |
| 2021-05-04 | 2021-04-30 | 18.858 | 277,176 | +9,965 | 0.10% | 5,226,956 |
| 2021-05-03 | 2021-04-29 | 23.843 | 267,211 | +1,476 | 0.09% | 6,371,196 |
| 2021-04-30 | 2021-04-28 | 23.356 | 265,735 | +3,691 | 0.09% | 6,206,403 |
| 2021-04-29 | 2021-04-27 | 22.705 | 262,044 | +10,703 | 0.09% | 5,949,797 |
| 2021-04-28 | 2021-04-26 | 23.085 | 251,341 | -9,227 | 0.09% | 5,802,122 |
| 2021-04-27 | 2021-04-23 | 22.922 | 260,568 | -16,977 | 0.09% | 5,972,764 |
| 2021-04-26 | 2021-04-22 | 21.611 | 277,545 | -17,347 | 0.10% | 5,997,945 |
| 2021-04-23 | 2021-04-21 | 18.945 | 294,892 | -9,227 | 0.10% | 5,586,610 |
| 2021-04-22 | 2021-04-20 | 19.486 | 304,119 | +9,227 | 0.11% | 5,926,212 |
| 2021-04-21 | 2021-04-19 | 19.725 | 294,892 | -9,227 | 0.10% | 5,816,722 |
| 2021-04-20 | 2021-04-16 | 18.099 | 304,119 | +9,227 | 0.11% | 5,504,324 |
| 2021-04-15 | 2021-04-13 | 17.080 | 294,892 | -22,144 | 0.10% | 5,036,898 |
| 2021-04-14 | 2021-04-12 | 17.839 | 317,036 | +27,680 | 0.11% | 5,655,648 |
| 2021-04-13 | 2021-04-09 | 19.183 | 289,356 | -1,107 | 0.10% | 5,550,725 |
| 2021-04-12 | 2021-04-08 | 19.443 | 290,463 | +27,681 | 0.10% | 5,647,512 |
| 2021-04-09 | 2021-04-07 | 19.552 | 262,782 | +53,885 | 0.09% | 5,137,787 |
| 2021-04-08 | 2021-04-01 | 17.536 | 208,897 | +2,583 | 0.07% | 3,663,150 |
| 2021-04-07 | 2021-03-31 | 15.715 | 206,314 | -1,107 | 0.07% | 3,242,206 |
| 2021-04-01 | 2021-03-30 | 15.520 | 207,421 | +2,953 | 0.07% | 3,219,139 |
| 2021-03-31 | 2021-03-29 | 14.089 | 204,468 | -97,805 | 0.07% | 2,880,797 |
| 2021-03-30 | 2021-03-26 | 15.498 | 302,273 | +97,805 | 0.10% | 4,684,673 |
| 2021-03-24 | 2021-03-22 | 15.715 | 204,468 | -1,846 | 0.07% | 3,213,196 |
| 2021-03-23 | 2021-03-19 | 15.585 | 206,314 | +9,596 | 0.07% | 3,215,374 |
| 2021-03-22 | 2021-03-18 | 17.015 | 196,718 | -369 | 0.07% | 3,347,246 |
| 2021-03-19 | 2021-03-17 | 16.365 | 197,087 | -21,775 | 0.07% | 3,225,365 |
| 2021-03-18 | 2021-03-16 | 17.991 | 218,862 | +1,845 | 0.08% | 3,937,516 |
| 2021-03-17 | 2021-03-15 | 17.297 | 217,017 | -738 | 0.08% | 3,753,795 |
| 2021-03-16 | 2021-03-12 | 19.226 | 217,755 | +1,845 | 0.08% | 4,186,641 |
| 2021-03-12 | 2021-03-10 | 17.124 | 215,910 | +21,776 | 0.07% | 3,697,207 |
| 2021-03-09 | 2021-03-05 | 19.400 | 194,134 | +9,227 | 0.07% | 3,766,158 |
| 2021-03-08 | 2021-03-04 | 19.421 | 184,907 | +18,454 | 0.06% | 3,591,164 |
| 2021-03-04 | 2021-03-02 | 23.898 | 166,453 | -9,227 | 0.06% | 3,977,811 |
| 2021-03-03 | 2021-03-01 | 24.927 | 175,680 | -11,811 | 0.06% | 4,379,193 |
| 2021-03-02 | 2021-02-26 | 22.543 | 187,491 | +14,763 | 0.06% | 4,226,566 |
| 2021-02-26 | 2021-02-24 | 22.272 | 172,728 | +19,930 | 0.06% | 3,846,967 |
| 2021-02-25 | 2021-02-23 | 24.710 | 152,798 | -2,952 | 0.05% | 3,775,691 |
| 2021-02-24 | 2021-02-22 | 27.420 | 155,750 | -738 | 0.05% | 4,270,636 |
| 2021-02-23 | 2021-02-19 | 26.119 | 156,488 | +2,952 | 0.05% | 4,087,352 |
| 2021-02-22 | 2021-02-18 | 25.577 | 153,536 | +9,596 | 0.05% | 3,927,048 |
| 2021-02-19 | 2021-02-17 | 28.720 | 143,940 | +18,823 | 0.05% | 4,134,008 |
| 2021-02-18 | 2021-02-16 | 29.804 | 125,117 | +89,317 | 0.04% | 3,729,005 |
| 2021-02-17 | 2021-02-11 | 30.129 | 35,800 | +16,977 | 0.01% | 1,078,628 |
| 2021-02-16 | 2021-02-09 | 30.509 | 18,823 | -1,476 | 0.01% | 574,263 |
| 2021-02-10 | 2021-02-08 | 28.829 | 20,299 | +1,107 | 0.01% | 585,194 |
| 2021-02-09 | 2021-02-05 | 28.720 | 19,192 | -5,536 | 0.01% | 551,201 |
| 2021-02-08 | 2021-02-04 | 32.893 | 24,728 | -26,205 | 0.01% | 813,376 |
| 2021-02-05 | 2021-02-03 | 30.671 | 50,933 | +31,372 | 0.02% | 1,562,175 |
| 2021-02-03 | 2021-02-01 | 25.415 | 19,561 | +2,214 | 0.01% | 497,139 |
| 2021-02-02 | 2021-01-29 | 26.390 | 17,347 | +369 | 0.01% | 457,791 |
| 2021-02-01 | 2021-01-28 | 24.927 | 16,978 | -3,690 | 0.01% | 423,212 |
| 2021-01-29 | 2021-01-27 | 26.878 | 20,668 | -4,798 | 0.01% | 555,513 |
| 2021-01-28 | 2021-01-26 | 29.479 | 25,466 | -23,252 | 0.01% | 750,712 |
| 2021-01-27 | 2021-01-25 | 30.888 | 48,718 | -7,013 | 0.02% | 1,504,798 |
| 2021-01-26 | 2021-01-22 | 29.045 | 55,731 | +37,277 | 0.02% | 1,618,734 |
| 2021-01-21 | 2021-01-19 | 25.090 | 18,454 | -3,321 | 0.01% | 463,005 |
| 2021-01-19 | 2021-01-15 | 21.892 | 21,775 | -4,060 | 0.01% | 476,709 |
| 2021-01-18 | 2021-01-14 | 21.112 | 25,835 | +7,381 | 0.01% | 545,433 |
| 2021-01-15 | 2021-01-13 | 19.140 | 18,454 | -102,603 | 0.01% | 353,204 |
| 2021-01-14 | 2021-01-12 | 16.105 | 121,057 | -21,775 | 0.04% | 1,949,632 |
| 2021-01-13 | 2021-01-11 | 14.501 | 142,832 | -20,669 | 0.05% | 2,071,217 |
| 2021-01-11 | 2021-01-07 | 14.544 | 163,501 | -13,656 | 0.06% | 2,378,027 |
| 2021-01-08 | 2021-01-06 | 12.572 | 177,157 | +1,846 | 0.06% | 2,227,205 |
| 2021-01-07 | 2021-01-05 | 12.464 | 175,311 | +23,252 | 0.06% | 2,184,997 |
| 2021-01-06 | 2021-01-04 | 13.005 | 152,059 | +28,788 | 0.05% | 1,977,595 |
| 2021-01-05 | 2020-12-31 | 12.095 | 123,271 | -4,060 | 0.04% | 1,490,970 |
| 2021-01-04 | 2020-12-29 | 11.401 | 127,331 | -10,334 | 0.04% | 1,451,757 |
| 2020-12-30 | 2020-12-28 | 12.268 | 137,665 | +34,693 | 0.05% | 1,688,939 |
| 2020-12-29 | 2020-12-24 | 13.070 | 102,972 | -33,217 | 0.04% | 1,345,893 |
| 2020-12-28 | 2020-12-22 | 9.754 | 136,189 | +7,381 | 0.05% | 1,328,399 |
| 2020-12-23 | 2020-12-21 | 9.862 | 128,808 | -39,122 | 0.04% | 1,270,364 |
| 2020-12-22 | 2020-12-18 | 8.670 | 167,930 | +7,013 | 0.06% | 1,456,003 |
| 2020-12-21 | 2020-12-17 | 7.045 | 160,917 | +83,042 | 0.06% | 1,133,598 |
| 2020-12-18 | 2020-12-16 | 6.329 | 77,875 | -36,908 | 0.03% | 492,895 |
| 2020-12-17 | 2020-12-15 | 6.275 | 114,783 | +110,723 | 0.04% | 720,278 |
| 2020-06-26 | 2020-06-23 | 4.538 | 4,060 | +65 | 0.00% | 18,423 |
| 2019-07-03 | 2019-06-28 | 7.471 | 3,995 | +108 | 0.00% | 29,848 |
| 2018-06-20 | 2018-06-15 | 9.320 | 3,887 | +120 | 0.00% | 36,226 |
| 2017-11-24 | 2017-11-22 | 10.418 | 3,767 | +1,712 | 0.00% | 39,243 |
| 2017-11-15 | 2017-11-13 | 10.277 | 2,055 | +2,055 | 0.00% | 21,120 |
| 2016-01-07 | 2016-01-05 | 11.104 | 0 | -330 | ||
| 2016-01-05 | 2015-12-31 | 10.801 | 330 | 0.00% | 3,564 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy