History of CCASS shareholding
Participant: MORGAN STANLEY HONG KONG SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 2.670 | 5,792,000 | +0 | 0.16% | 15,464,640 |
| 2025-10-13 | 2025-10-09 | 2.810 | 5,792,000 | +0 | 0.16% | 16,275,520 |
| 2025-10-10 | 2025-10-08 | 2.600 | 5,792,000 | +0 | 0.16% | 15,059,200 |
| 2025-10-09 | 2025-10-06 | 2.340 | 5,792,000 | +0 | 0.16% | 13,553,280 |
| 2025-10-08 | 2025-10-03 | 2.200 | 5,792,000 | +0 | 0.16% | 12,742,400 |
| 2025-10-06 | 2025-10-02 | 2.230 | 5,792,000 | +0 | 0.16% | 12,916,160 |
| 2025-10-03 | 2025-09-30 | 2.230 | 5,792,000 | +0 | 0.16% | 12,916,160 |
| 2025-10-02 | 2025-09-29 | 2.230 | 5,792,000 | +0 | 0.16% | 12,916,160 |
| 2025-09-30 | 2025-09-26 | 2.170 | 5,792,000 | +0 | 0.16% | 12,568,640 |
| 2025-09-29 | 2025-09-25 | 2.230 | 5,792,000 | +0 | 0.16% | 12,916,160 |
| 2025-09-26 | 2025-09-24 | 2.280 | 5,792,000 | +0 | 0.16% | 13,205,760 |
| 2025-09-25 | 2025-09-23 | 2.300 | 5,792,000 | +0 | 0.16% | 13,321,600 |
| 2025-09-24 | 2025-09-22 | 2.300 | 5,792,000 | +0 | 0.16% | 13,321,600 |
| 2025-09-23 | 2025-09-19 | 2.270 | 5,792,000 | +0 | 0.16% | 13,147,840 |
| 2025-09-22 | 2025-09-18 | 2.300 | 5,792,000 | -2,000 | 0.16% | 13,321,600 |
| 2025-09-19 | 2025-09-17 | 2.320 | 5,794,000 | -8,000 | 0.16% | 13,442,080 |
| 2025-09-17 | 2025-09-15 | 2.430 | 5,802,000 | +8,000 | 0.17% | 14,098,860 |
| 2025-09-12 | 2025-09-10 | 2.300 | 5,794,000 | +4,000 | 0.16% | 13,326,200 |
| 2025-09-10 | 2025-09-08 | 2.250 | 5,790,000 | +2,000 | 0.16% | 13,027,500 |
| 2025-09-03 | 2025-09-01 | 2.310 | 5,788,000 | +2,000 | 0.16% | 13,370,280 |
| 2025-09-02 | 2025-08-29 | 2.210 | 5,786,000 | +26,000 | 0.16% | 12,787,060 |
| 2025-08-27 | 2025-08-25 | 2.430 | 5,760,000 | +10,000 | 0.16% | 13,996,800 |
| 2025-08-12 | 2025-08-08 | 1.680 | 5,750,000 | -2,000 | 0.16% | 9,660,000 |
| 2025-07-31 | 2025-07-29 | 1.660 | 5,752,000 | -6,000 | 0.16% | 9,548,320 |
| 2025-07-29 | 2025-07-25 | 1.670 | 5,758,000 | -6,000 | 0.16% | 9,615,860 |
| 2025-07-28 | 2025-07-24 | 1.670 | 5,764,000 | -8,000 | 0.16% | 9,625,880 |
| 2025-07-25 | 2025-07-23 | 1.660 | 5,772,000 | -10,000 | 0.16% | 9,581,520 |
| 2025-07-24 | 2025-07-22 | 1.650 | 5,782,000 | -8,000 | 0.16% | 9,540,300 |
| 2025-07-22 | 2025-07-18 | 1.630 | 5,790,000 | -12,000 | 0.16% | 9,437,700 |
| 2025-07-17 | 2025-07-15 | 1.630 | 5,802,000 | -10,000 | 0.17% | 9,457,260 |
| 2025-06-04 | 2025-06-02 | 1.570 | 5,812,000 | -2,000 | 0.17% | 9,124,840 |
| 2025-06-02 | 2025-05-29 | 1.550 | 5,814,000 | -2,000 | 0.17% | 9,011,700 |
| 2025-05-29 | 2025-05-27 | 1.550 | 5,816,000 | -2,000 | 0.17% | 9,014,800 |
| 2025-05-27 | 2025-05-23 | 1.570 | 5,818,000 | -2,000 | 0.17% | 9,134,260 |
| 2025-05-26 | 2025-05-22 | 1.550 | 5,820,000 | -2,000 | 0.17% | 9,021,000 |
| 2025-05-07 | 2025-05-02 | 1.510 | 5,822,000 | -2,000 | 0.17% | 8,791,220 |
| 2025-05-06 | 2025-04-30 | 1.510 | 5,824,000 | -2,000 | 0.17% | 8,794,240 |
| 2025-04-30 | 2025-04-28 | 1.500 | 5,826,000 | -2,000 | 0.17% | 8,739,000 |
| 2025-04-25 | 2025-04-23 | 1.490 | 5,828,000 | -4,000 | 0.17% | 8,683,720 |
| 2025-04-24 | 2025-04-22 | 1.500 | 5,832,000 | -6,000 | 0.17% | 8,748,000 |
| 2025-02-25 | 2025-02-21 | 1.430 | 5,838,000 | -2,000 | 0.17% | 8,348,340 |
| 2025-02-21 | 2025-02-19 | 1.450 | 5,840,000 | -2,000 | 0.17% | 8,468,000 |
| 2025-02-13 | 2025-02-11 | 1.410 | 5,842,000 | -2,000 | 0.17% | 8,237,220 |
| 2025-02-12 | 2025-02-10 | 1.430 | 5,844,000 | -2,000 | 0.17% | 8,356,920 |
| 2025-02-11 | 2025-02-07 | 1.410 | 5,846,000 | -2,000 | 0.17% | 8,242,860 |
| 2025-02-10 | 2025-02-06 | 1.410 | 5,848,000 | -2,000 | 0.17% | 8,245,680 |
| 2025-01-06 | 2025-01-02 | 1.420 | 5,850,000 | -4,000 | 0.17% | 8,307,000 |
| 2025-01-03 | 2024-12-31 | 1.450 | 5,854,000 | -2,000 | 0.17% | 8,488,300 |
| 2025-01-02 | 2024-12-27 | 1.400 | 5,856,000 | -2,000 | 0.17% | 8,198,400 |
| 2024-11-04 | 2024-10-31 | 1.470 | 5,858,000 | -4,000 | 0.17% | 8,611,260 |
| 2024-10-10 | 2024-10-08 | 1.590 | 5,862,000 | -2,000 | 0.17% | 9,320,580 |
| 2024-10-04 | 2024-10-02 | 1.600 | 5,864,000 | -4,000 | 0.17% | 9,382,400 |
| 2024-10-03 | 2024-09-30 | 1.510 | 5,868,000 | -2,000 | 0.17% | 8,860,680 |
| 2024-10-02 | 2024-09-27 | 1.490 | 5,870,000 | -2,000 | 0.17% | 8,746,300 |
| 2024-09-30 | 2024-09-26 | 1.500 | 5,872,000 | -2,000 | 0.17% | 8,808,000 |
| 2024-09-27 | 2024-09-25 | 1.510 | 5,874,000 | -2,000 | 0.17% | 8,869,740 |
| 2024-09-12 | 2024-09-10 | 1.450 | 5,876,000 | -2,000 | 0.17% | 8,520,200 |
| 2024-09-09 | 2024-09-04 | 1.480 | 5,878,000 | -4,000 | 0.17% | 8,699,440 |
| 2024-09-04 | 2024-09-02 | 1.470 | 5,882,000 | -2,000 | 0.17% | 8,646,540 |
| 2024-08-05 | 2024-08-01 | 1.480 | 5,884,000 | -2,000 | 0.17% | 8,708,320 |
| 2024-07-16 | 2024-07-12 | 1.520 | 5,886,000 | -2,000 | 0.17% | 8,946,720 |
| 2024-01-30 | 2024-01-26 | 1.640 | 5,888,000 | +2,000 | 0.17% | 9,656,320 |
| 2023-12-05 | 2023-12-01 | 1.560 | 5,886,000 | +2,000 | 0.17% | 9,182,160 |
| 2023-10-24 | 2023-10-19 | 1.610 | 5,884,000 | +2,000 | 0.17% | 9,473,240 |
| 2023-10-10 | 2023-10-06 | 1.520 | 5,882,000 | +2,000 | 0.17% | 8,940,640 |
| 2023-09-06 | 2023-09-04 | 1.590 | 5,880,000 | -2,000 | 0.17% | 9,349,200 |
| 2023-08-21 | 2023-08-17 | 1.590 | 5,882,000 | +2,000 | 0.17% | 9,352,380 |
| 2023-08-08 | 2023-08-04 | 1.660 | 5,880,000 | -2,000 | 0.17% | 9,760,800 |
| 2023-08-04 | 2023-08-02 | 1.680 | 5,882,000 | -2,000 | 0.17% | 9,881,760 |
| 2023-08-02 | 2023-07-31 | 1.680 | 5,884,000 | -2,000 | 0.17% | 9,885,120 |
| 2023-07-24 | 2023-07-20 | 1.630 | 5,886,000 | -2,000 | 0.17% | 9,594,180 |
| 2023-07-19 | 2023-07-14 | 1.620 | 5,888,000 | +2,000 | 0.17% | 9,538,560 |
| 2023-07-13 | 2023-07-11 | 1.620 | 5,886,000 | -2,000 | 0.17% | 9,535,320 |
| 2023-07-12 | 2023-07-10 | 1.610 | 5,888,000 | -2,000 | 0.17% | 9,479,680 |
| 2023-07-11 | 2023-07-07 | 1.650 | 5,890,000 | -2,000 | 0.17% | 9,718,500 |
| 2023-07-07 | 2023-07-05 | 1.640 | 5,892,000 | -2,000 | 0.17% | 9,662,880 |
| 2023-07-05 | 2023-07-03 | 1.640 | 5,894,000 | -2,000 | 0.17% | 9,666,160 |
| 2023-06-28 | 2023-06-26 | 1.620 | 5,896,000 | -2,000 | 0.17% | 9,551,520 |
| 2023-06-26 | 2023-06-21 | 1.660 | 5,898,000 | -2,000 | 0.17% | 9,790,680 |
| 2023-06-23 | 2023-06-20 | 1.680 | 5,900,000 | -2,000 | 0.17% | 9,912,000 |
| 2023-06-12 | 2023-06-08 | 1.650 | 5,902,000 | +2,000 | 0.17% | 9,738,300 |
| 2023-06-09 | 2023-06-07 | 1.670 | 5,900,000 | +2,000 | 0.17% | 9,853,000 |
| 2023-06-08 | 2023-06-06 | 1.670 | 5,898,000 | +2,000 | 0.17% | 9,849,660 |
| 2023-06-06 | 2023-06-02 | 1.650 | 5,896,000 | +2,000 | 0.17% | 9,728,400 |
| 2023-06-02 | 2023-05-31 | 1.620 | 5,894,000 | -2,000 | 0.17% | 9,548,280 |
| 2023-06-01 | 2023-05-30 | 1.630 | 5,896,000 | -2,000 | 0.17% | 9,610,480 |
| 2023-05-30 | 2023-05-25 | 1.640 | 5,898,000 | -4,000 | 0.17% | 9,672,720 |
| 2023-05-29 | 2023-05-24 | 1.650 | 5,902,000 | -4,000 | 0.17% | 9,738,300 |
| 2023-05-25 | 2023-05-23 | 1.650 | 5,906,000 | -6,000 | 0.17% | 9,744,900 |
| 2023-05-24 | 2023-05-22 | 1.630 | 5,912,000 | -8,000 | 0.17% | 9,636,560 |
| 2023-05-23 | 2023-05-19 | 1.640 | 5,920,000 | -8,000 | 0.17% | 9,708,800 |
| 2023-05-22 | 2023-05-18 | 1.640 | 5,928,000 | -10,000 | 0.17% | 9,721,920 |
| 2023-05-19 | 2023-05-17 | 1.630 | 5,938,000 | -8,000 | 0.17% | 9,678,940 |
| 2023-05-18 | 2023-05-16 | 1.640 | 5,946,000 | -8,000 | 0.17% | 9,751,440 |
| 2023-05-17 | 2023-05-15 | 1.620 | 5,954,000 | -10,000 | 0.17% | 9,645,480 |
| 2023-05-16 | 2023-05-12 | 1.640 | 5,964,000 | -10,000 | 0.17% | 9,780,960 |
| 2023-05-15 | 2023-05-11 | 1.630 | 5,974,000 | -8,000 | 0.17% | 9,737,620 |
| 2023-05-12 | 2023-05-10 | 1.640 | 5,982,000 | -10,000 | 0.17% | 9,810,480 |
| 2023-05-11 | 2023-05-09 | 1.650 | 5,992,000 | -10,000 | 0.17% | 9,886,800 |
| 2023-05-10 | 2023-05-08 | 1.610 | 6,002,000 | -10,000 | 0.17% | 9,663,220 |
| 2023-05-09 | 2023-05-05 | 1.590 | 6,012,000 | -8,000 | 0.17% | 9,559,080 |
| 2023-05-08 | 2023-05-04 | 1.570 | 6,020,000 | -10,000 | 0.17% | 9,451,400 |
| 2023-05-05 | 2023-05-03 | 1.816 | 6,030,000 | -8,000 | 0.17% | 10,952,167 |
| 2023-05-04 | 2023-05-02 | 1.816 | 6,038,000 | +412,358 | 0.17% | 10,966,697 |
| 2023-05-03 | 2023-04-28 | 1.795 | 5,625,642 | -1,861 | 0.17% | 10,096,820 |
| 2023-05-02 | 2023-04-27 | 1.849 | 5,627,503 | -3,722 | 0.17% | 10,402,560 |
| 2023-04-28 | 2023-04-26 | 1.806 | 5,631,225 | -1,861 | 0.17% | 10,167,360 |
| 2023-04-27 | 2023-04-25 | 1.816 | 5,633,086 | -1,861 | 0.17% | 10,231,260 |
| 2023-04-26 | 2023-04-24 | 1.838 | 5,634,947 | -1,861 | 0.17% | 10,355,760 |
| 2023-04-25 | 2023-04-21 | 1.806 | 5,636,808 | -3,722 | 0.17% | 10,177,441 |
| 2023-04-24 | 2023-04-20 | 1.816 | 5,640,530 | -1,861 | 0.17% | 10,244,781 |
| 2023-04-21 | 2023-04-19 | 1.806 | 5,642,391 | -1,860 | 0.17% | 10,187,521 |
| 2023-04-20 | 2023-04-18 | 1.795 | 5,644,251 | -1,861 | 0.17% | 10,130,219 |
| 2023-04-19 | 2023-04-17 | 1.816 | 5,646,112 | -1,861 | 0.17% | 10,254,919 |
| 2023-04-11 | 2023-04-04 | 1.849 | 5,647,973 | -1,861 | 0.17% | 10,440,399 |
| 2023-04-04 | 2023-03-31 | 1.859 | 5,649,834 | -1,861 | 0.17% | 10,504,559 |
| 2023-03-31 | 2023-03-29 | 1.870 | 5,651,695 | -1,861 | 0.17% | 10,568,760 |
| 2023-03-30 | 2023-03-28 | 1.849 | 5,653,556 | -1,861 | 0.17% | 10,450,720 |
| 2023-03-29 | 2023-03-27 | 1.892 | 5,655,417 | -1,861 | 0.17% | 10,697,280 |
| 2023-03-23 | 2023-03-21 | 1.870 | 5,657,278 | -1,861 | 0.17% | 10,579,200 |
| 2023-03-21 | 2023-03-17 | 1.902 | 5,659,139 | -1,861 | 0.17% | 10,765,140 |
| 2023-03-20 | 2023-03-16 | 1.913 | 5,661,000 | -1,861 | 0.17% | 10,829,520 |
| 2023-03-16 | 2023-03-14 | 1.934 | 5,662,861 | -1,861 | 0.17% | 10,954,800 |
| 2023-03-14 | 2023-03-10 | 1.892 | 5,664,722 | -1,861 | 0.17% | 10,714,880 |
| 2023-03-09 | 2023-03-07 | 1.945 | 5,666,583 | -1,861 | 0.17% | 11,022,900 |
| 2023-03-08 | 2023-03-06 | 1.967 | 5,668,444 | -1,861 | 0.17% | 11,148,360 |
| 2023-02-28 | 2023-02-24 | 1.956 | 5,670,305 | -1,861 | 0.17% | 11,091,081 |
| 2023-02-27 | 2023-02-23 | 1.956 | 5,672,166 | -1,861 | 0.17% | 11,094,721 |
| 2023-02-23 | 2023-02-21 | 1.967 | 5,674,027 | -1,861 | 0.17% | 11,159,341 |
| 2023-02-22 | 2023-02-20 | 1.967 | 5,675,888 | -1,861 | 0.17% | 11,163,001 |
| 2023-02-21 | 2023-02-17 | 1.967 | 5,677,749 | -1,860 | 0.17% | 11,166,661 |
| 2023-02-17 | 2023-02-15 | 1.956 | 5,679,609 | -1,861 | 0.17% | 11,109,279 |
| 2023-02-16 | 2023-02-14 | 1.988 | 5,681,470 | -1,861 | 0.17% | 11,296,099 |
| 2023-02-13 | 2023-02-09 | 1.999 | 5,683,331 | -1,861 | 0.17% | 11,360,879 |
| 2023-02-10 | 2023-02-08 | 1.967 | 5,685,192 | -1,861 | 0.17% | 11,181,299 |
| 2023-02-09 | 2023-02-07 | 1.967 | 5,687,053 | -1,861 | 0.17% | 11,184,959 |
| 2023-02-08 | 2023-02-06 | 1.999 | 5,688,914 | -1,861 | 0.17% | 11,372,040 |
| 2023-02-07 | 2023-02-03 | 1.977 | 5,690,775 | -1,861 | 0.17% | 11,253,440 |
| 2023-02-06 | 2023-02-02 | 1.977 | 5,692,636 | -1,861 | 0.17% | 11,257,120 |
| 2023-02-03 | 2023-02-01 | 1.999 | 5,694,497 | -1,861 | 0.17% | 11,383,200 |
| 2023-02-01 | 2023-01-30 | 1.977 | 5,696,358 | -1,861 | 0.17% | 11,264,480 |
| 2023-01-31 | 2023-01-27 | 1.999 | 5,698,219 | -1,861 | 0.17% | 11,390,640 |
| 2023-01-30 | 2023-01-26 | 1.988 | 5,700,080 | -1,861 | 0.17% | 11,333,100 |
| 2023-01-27 | 2023-01-20 | 1.977 | 5,701,941 | -1,861 | 0.17% | 11,275,520 |
| 2023-01-26 | 2023-01-19 | 1.977 | 5,703,802 | -1,861 | 0.17% | 11,279,200 |
| 2023-01-20 | 2023-01-18 | 1.967 | 5,705,663 | -1,861 | 0.17% | 11,221,561 |
| 2023-01-16 | 2023-01-12 | 1.988 | 5,707,524 | -1,861 | 0.17% | 11,347,901 |
| 2023-01-13 | 2023-01-11 | 1.988 | 5,709,385 | -1,861 | 0.17% | 11,351,601 |
| 2023-01-12 | 2023-01-10 | 1.999 | 5,711,246 | -1,861 | 0.17% | 11,416,681 |
| 2023-01-11 | 2023-01-09 | 2.020 | 5,713,107 | -1,860 | 0.17% | 11,543,201 |
| 2023-01-10 | 2023-01-06 | 1.999 | 5,714,967 | -1,861 | 0.17% | 11,424,119 |
| 2023-01-09 | 2023-01-05 | 2.010 | 5,716,828 | -1,861 | 0.17% | 11,489,279 |
| 2023-01-06 | 2023-01-04 | 1.999 | 5,718,689 | -1,861 | 0.17% | 11,431,559 |
| 2022-12-07 | 2022-12-05 | 2.042 | 5,720,550 | -1,861 | 0.17% | 11,681,199 |
| 2022-12-06 | 2022-12-02 | 2.085 | 5,722,411 | -1,861 | 0.18% | 11,930,999 |
| 2022-11-24 | 2022-11-22 | 2.042 | 5,724,272 | -1,861 | 0.18% | 11,688,800 |
| 2022-11-23 | 2022-11-21 | 1.988 | 5,726,133 | -1,861 | 0.18% | 11,384,900 |
| 2022-11-22 | 2022-11-18 | 2.031 | 5,727,994 | -1,861 | 0.18% | 11,634,840 |
| 2022-11-18 | 2022-11-16 | 2.042 | 5,729,855 | -1,861 | 0.18% | 11,700,200 |
| 2022-11-17 | 2022-11-15 | 2.117 | 5,731,716 | -1,861 | 0.18% | 12,135,200 |
| 2022-10-26 | 2022-10-24 | 1.892 | 5,733,577 | -1,861 | 0.18% | 10,845,120 |
| 2022-10-20 | 2022-10-18 | 1.934 | 5,735,438 | -1,861 | 0.18% | 11,095,200 |
| 2022-10-19 | 2022-10-17 | 1.977 | 5,737,299 | -1,861 | 0.18% | 11,345,440 |
| 2022-09-30 | 2022-09-28 | 2.042 | 5,739,160 | -1,861 | 0.18% | 11,719,200 |
| 2022-09-19 | 2022-09-15 | 2.300 | 5,741,021 | -1,861 | 0.18% | 13,203,801 |
| 2022-09-06 | 2022-09-02 | 2.373 | 5,742,882 | +20,034 | 0.18% | 13,625,933 |
| 2022-08-11 | 2022-08-09 | 2.362 | 5,722,848 | -1,855 | 0.18% | 13,516,679 |
| 2022-06-08 | 2022-06-06 | 2.685 | 5,724,703 | +1,855 | 0.18% | 15,373,261 |
| 2022-05-04 | 2022-04-29 | 3.284 | 5,722,848 | +516,502 | 0.18% | 18,792,514 |
| 2022-04-29 | 2022-04-27 | 3.284 | 5,206,346 | +1,687 | 0.18% | 17,096,441 |
| 2022-04-25 | 2022-04-21 | 3.331 | 5,204,659 | +1,687 | 0.18% | 17,337,701 |
| 2022-03-03 | 2022-03-01 | 3.296 | 5,202,972 | -1,687 | 0.18% | 17,147,041 |
| 2022-03-01 | 2022-02-25 | 3.307 | 5,204,659 | -3,374 | 0.18% | 17,214,301 |
| 2022-02-28 | 2022-02-24 | 3.284 | 5,208,033 | -3,374 | 0.18% | 17,101,980 |
| 2022-02-22 | 2022-02-18 | 3.355 | 5,211,407 | -3,374 | 0.18% | 17,483,740 |
| 2022-02-21 | 2022-02-17 | 3.343 | 5,214,781 | -3,374 | 0.18% | 17,433,239 |
| 2022-01-04 | 2021-12-31 | 3.236 | 5,218,155 | -1,687 | 0.18% | 16,887,779 |
| 2021-12-30 | 2021-12-28 | 3.201 | 5,219,842 | -3,375 | 0.18% | 16,707,598 |
| 2021-12-20 | 2021-12-16 | 3.201 | 5,223,217 | -1,687 | 0.18% | 16,718,401 |
| 2021-11-25 | 2021-11-23 | 3.272 | 5,224,904 | +1,687 | 0.18% | 17,095,441 |
| 2021-11-18 | 2021-11-16 | 3.213 | 5,223,217 | -13,496 | 0.18% | 16,780,321 |
| 2021-11-12 | 2021-11-10 | 3.236 | 5,236,713 | -11,810 | 0.18% | 16,947,839 |
| 2021-11-09 | 2021-11-05 | 3.319 | 5,248,523 | -11,810 | 0.18% | 17,421,600 |
| 2021-11-08 | 2021-11-04 | 3.307 | 5,260,333 | +40,491 | 0.18% | 17,398,442 |
| 2021-11-04 | 2021-11-02 | 3.379 | 5,219,842 | -1,688 | 0.18% | 17,635,798 |
| 2021-11-02 | 2021-10-29 | 3.390 | 5,221,530 | +1,688 | 0.18% | 17,703,401 |
| 2021-10-29 | 2021-10-27 | 3.402 | 5,219,842 | -1,688 | 0.18% | 17,759,558 |
| 2021-09-20 | 2021-09-16 | 3.473 | 5,221,530 | -5,061 | 0.18% | 18,136,702 |
| 2021-09-16 | 2021-09-14 | 3.568 | 5,226,591 | -3,374 | 0.18% | 18,649,961 |
| 2021-09-07 | 2021-09-03 | 3.681 | 5,229,965 | +25,977 | 0.18% | 19,253,631 |
| 2021-09-03 | 2021-09-01 | 3.634 | 5,203,988 | +6,714 | 0.18% | 18,909,999 |
| 2021-09-02 | 2021-08-31 | 3.610 | 5,197,274 | +6,715 | 0.18% | 18,761,762 |
| 2021-09-01 | 2021-08-30 | 3.610 | 5,190,559 | +3,358 | 0.18% | 18,737,521 |
| 2021-08-31 | 2021-08-27 | 3.634 | 5,187,201 | +3,357 | 0.18% | 18,848,999 |
| 2021-08-30 | 2021-08-26 | 3.705 | 5,183,844 | +3,358 | 0.18% | 19,207,360 |
| 2021-08-27 | 2021-08-25 | 3.693 | 5,180,486 | +3,357 | 0.18% | 19,133,198 |
| 2021-08-26 | 2021-08-24 | 3.646 | 5,177,129 | +1,679 | 0.18% | 18,874,080 |
| 2021-08-25 | 2021-08-23 | 3.693 | 5,175,450 | +6,714 | 0.18% | 19,114,599 |
| 2021-08-18 | 2021-08-16 | 3.669 | 5,168,736 | +10,073 | 0.18% | 18,966,642 |
| 2021-08-16 | 2021-08-12 | 3.705 | 5,158,663 | +10,072 | 0.17% | 19,114,059 |
| 2021-08-13 | 2021-08-11 | 3.669 | 5,148,591 | +1,679 | 0.17% | 18,892,720 |
| 2021-08-06 | 2021-08-04 | 3.658 | 5,146,912 | -1,679 | 0.17% | 18,825,239 |
| 2021-08-05 | 2021-08-03 | 3.646 | 5,148,591 | -1,679 | 0.17% | 18,770,040 |
| 2021-08-02 | 2021-07-29 | 3.669 | 5,150,270 | -1,678 | 0.17% | 18,898,881 |
| 2021-07-29 | 2021-07-27 | 3.646 | 5,151,948 | -5,037 | 0.17% | 18,782,278 |
| 2021-07-28 | 2021-07-26 | 3.646 | 5,156,985 | +1,679 | 0.17% | 18,800,642 |
| 2021-07-27 | 2021-07-23 | 3.765 | 5,155,306 | +3,358 | 0.17% | 19,408,720 |
| 2021-07-23 | 2021-07-21 | 3.717 | 5,151,948 | -1,679 | 0.17% | 19,150,558 |
| 2021-07-21 | 2021-07-19 | 3.705 | 5,153,627 | +6,715 | 0.17% | 19,095,399 |
| 2021-07-20 | 2021-07-16 | 3.812 | 5,146,912 | +6,714 | 0.17% | 19,622,399 |
| 2021-07-16 | 2021-07-14 | 3.705 | 5,140,198 | +5,037 | 0.17% | 19,045,642 |
| 2021-07-15 | 2021-07-13 | 3.753 | 5,135,161 | +3,357 | 0.17% | 19,271,699 |
| 2021-07-14 | 2021-07-12 | 3.753 | 5,131,804 | +15,108 | 0.17% | 19,259,100 |
| 2021-07-06 | 2021-07-02 | 3.812 | 5,116,696 | -5,036 | 0.17% | 19,507,201 |
| 2021-07-02 | 2021-06-29 | 3.765 | 5,121,732 | +1,679 | 0.17% | 19,282,321 |
| 2021-06-21 | 2021-06-17 | 3.705 | 5,120,053 | -3,357 | 0.17% | 18,971,000 |
| 2021-06-17 | 2021-06-15 | 3.765 | 5,123,410 | -3,358 | 0.17% | 19,288,638 |
| 2021-06-16 | 2021-06-11 | 3.765 | 5,126,768 | -5,036 | 0.17% | 19,301,280 |
| 2021-06-11 | 2021-06-09 | 3.693 | 5,131,804 | -3,357 | 0.17% | 18,953,400 |
| 2021-06-09 | 2021-06-07 | 3.777 | 5,135,161 | -15,109 | 0.17% | 19,394,059 |
| 2021-06-08 | 2021-06-04 | 3.765 | 5,150,270 | -16,787 | 0.17% | 19,389,761 |
| 2021-06-07 | 2021-06-03 | 3.789 | 5,167,057 | +1,679 | 0.18% | 19,576,081 |
| 2021-06-01 | 2021-05-28 | 3.801 | 5,165,378 | +1,679 | 0.18% | 19,631,260 |
| 2021-05-27 | 2021-05-25 | 3.765 | 5,163,699 | +28,538 | 0.18% | 19,440,319 |
| 2021-05-26 | 2021-05-24 | 3.824 | 5,135,161 | +21,823 | 0.17% | 19,638,778 |
| 2021-05-25 | 2021-05-21 | 3.824 | 5,113,338 | +13,429 | 0.17% | 19,555,319 |
| 2021-05-24 | 2021-05-20 | 3.812 | 5,099,909 | +23,502 | 0.17% | 19,443,202 |
| 2021-05-21 | 2021-05-18 | 3.801 | 5,076,407 | +10,073 | 0.17% | 19,293,121 |
| 2021-05-20 | 2021-05-17 | 3.801 | 5,066,334 | +8,393 | 0.17% | 19,254,838 |
| 2021-05-18 | 2021-05-14 | 3.812 | 5,057,941 | +5,036 | 0.17% | 19,283,200 |
| 2021-05-17 | 2021-05-13 | 3.789 | 5,052,905 | +6,715 | 0.17% | 19,143,601 |
| 2021-05-14 | 2021-05-12 | 3.801 | 5,046,190 | +10,072 | 0.17% | 19,178,280 |
| 2021-05-13 | 2021-05-11 | 3.777 | 5,036,118 | +10,072 | 0.17% | 19,020,001 |
| 2021-05-12 | 2021-05-10 | 3.777 | 5,026,046 | +5,037 | 0.17% | 18,981,962 |
| 2021-05-11 | 2021-05-07 | 3.789 | 5,021,009 | +1,678 | 0.17% | 19,022,759 |
| 2021-05-10 | 2021-05-06 | 3.801 | 5,019,331 | +3,358 | 0.17% | 19,076,201 |
| 2021-05-07 | 2021-05-05 | 3.789 | 5,015,973 | +1,678 | 0.17% | 19,003,679 |
| 2021-05-06 | 2021-05-04 | 4.184 | 5,014,295 | +1,679 | 0.17% | 20,979,010 |
| 2021-05-05 | 2021-05-03 | 4.171 | 5,012,616 | +172,121 | 0.17% | 20,910,121 |
| 2021-05-04 | 2021-04-30 | 4.221 | 4,840,495 | -6,482 | 0.17% | 20,431,079 |
| 2021-05-03 | 2021-04-29 | 4.134 | 4,846,977 | -4,862 | 0.17% | 20,039,699 |
| 2021-04-28 | 2021-04-26 | 3.925 | 4,851,839 | -4,861 | 0.17% | 19,041,840 |
| 2021-04-26 | 2021-04-22 | 3.949 | 4,856,700 | +9,723 | 0.17% | 19,180,798 |
| 2021-04-23 | 2021-04-21 | 3.949 | 4,846,977 | +3,241 | 0.17% | 19,142,399 |
| 2021-04-22 | 2021-04-20 | 4.048 | 4,843,736 | +4,861 | 0.17% | 19,607,839 |
| 2021-04-21 | 2021-04-19 | 3.986 | 4,838,875 | +4,862 | 0.17% | 19,289,561 |
| 2021-04-15 | 2021-04-13 | 4.011 | 4,834,013 | +6,482 | 0.17% | 19,389,499 |
| 2021-04-14 | 2021-04-12 | 3.986 | 4,827,531 | +11,344 | 0.17% | 19,244,340 |
| 2021-04-08 | 2021-04-01 | 4.036 | 4,816,187 | +4,861 | 0.17% | 19,436,878 |
| 2021-04-01 | 2021-03-30 | 3.986 | 4,811,326 | +6,482 | 0.17% | 19,179,740 |
| 2021-03-17 | 2021-03-15 | 3.925 | 4,804,844 | -1,620 | 0.17% | 18,857,401 |
| 2021-03-16 | 2021-03-12 | 3.851 | 4,806,464 | -1,621 | 0.17% | 18,507,839 |
| 2021-03-15 | 2021-03-11 | 3.888 | 4,808,085 | -1,620 | 0.17% | 18,692,101 |
| 2021-03-12 | 2021-03-10 | 3.875 | 4,809,705 | -1,621 | 0.17% | 18,639,039 |
| 2021-03-09 | 2021-03-05 | 3.925 | 4,811,326 | -1,620 | 0.17% | 18,882,840 |
| 2021-03-04 | 2021-03-02 | 3.863 | 4,812,946 | -1,621 | 0.17% | 18,592,198 |
| 2021-03-03 | 2021-03-01 | 3.900 | 4,814,567 | -3,241 | 0.17% | 18,776,720 |
| 2021-03-02 | 2021-02-26 | 3.875 | 4,817,808 | -1,621 | 0.17% | 18,670,440 |
| 2021-02-25 | 2021-02-23 | 4.048 | 4,819,429 | -1,620 | 0.17% | 19,509,442 |
| 2021-02-24 | 2021-02-22 | 4.023 | 4,821,049 | -3,241 | 0.17% | 19,397,000 |
| 2021-02-23 | 2021-02-19 | 4.048 | 4,824,290 | -1,621 | 0.17% | 19,529,120 |
| 2021-02-18 | 2021-02-16 | 3.937 | 4,825,911 | -1,620 | 0.17% | 18,999,642 |
| 2021-02-08 | 2021-02-04 | 4.036 | 4,827,531 | +3,241 | 0.17% | 19,482,660 |
| 2021-02-04 | 2021-02-02 | 3.962 | 4,824,290 | +1,620 | 0.17% | 19,112,340 |
| 2021-01-29 | 2021-01-27 | 3.962 | 4,822,670 | -32,410 | 0.17% | 19,105,922 |
| 2021-01-25 | 2021-01-21 | 4.085 | 4,855,080 | +1,621 | 0.17% | 19,833,520 |
| 2021-01-22 | 2021-01-20 | 4.097 | 4,853,459 | -1,621 | 0.17% | 19,886,798 |
| 2021-01-18 | 2021-01-14 | 4.073 | 4,855,080 | +3,241 | 0.17% | 19,773,600 |
| 2021-01-08 | 2021-01-06 | 3.912 | 4,851,839 | -14,585 | 0.17% | 18,981,960 |
| 2021-01-07 | 2021-01-05 | 3.863 | 4,866,424 | -1,620 | 0.17% | 18,798,782 |
| 2021-01-05 | 2020-12-31 | 3.974 | 4,868,044 | +22,687 | 0.17% | 19,345,759 |
| 2020-12-30 | 2020-12-28 | 4.159 | 4,845,357 | -8,102 | 0.17% | 20,152,601 |
| 2020-12-14 | 2020-12-10 | 4.036 | 4,853,459 | -1,621 | 0.17% | 19,587,298 |
| 2020-12-07 | 2020-12-03 | 3.554 | 4,855,080 | -1,620 | 0.17% | 17,256,960 |
| 2020-12-04 | 2020-12-02 | 3.517 | 4,856,700 | -1,621 | 0.17% | 17,082,898 |
| 2020-11-27 | 2020-11-25 | 3.740 | 4,858,321 | -1,621 | 0.17% | 18,167,880 |
| 2020-11-26 | 2020-11-24 | 3.641 | 4,859,942 | -6,482 | 0.17% | 17,694,102 |
| 2020-11-23 | 2020-11-19 | 3.443 | 4,866,424 | -1,620 | 0.17% | 16,756,741 |
| 2020-11-20 | 2020-11-18 | 3.456 | 4,868,044 | -14,585 | 0.17% | 16,822,400 |
| 2020-11-17 | 2020-11-13 | 3.456 | 4,882,629 | -8,102 | 0.17% | 16,872,801 |
| 2020-11-16 | 2020-11-12 | 3.480 | 4,890,731 | -1,621 | 0.17% | 17,021,519 |
| 2020-11-13 | 2020-11-11 | 3.419 | 4,892,352 | +17,826 | 0.17% | 16,725,260 |
| 2020-11-10 | 2020-11-06 | 3.493 | 4,874,526 | +8,102 | 0.17% | 17,025,279 |
| 2020-11-09 | 2020-11-05 | 3.579 | 4,866,424 | -12,964 | 0.17% | 17,417,401 |
| 2020-11-06 | 2020-11-04 | 3.567 | 4,879,388 | -1,620 | 0.17% | 17,403,581 |
| 2020-11-05 | 2020-11-03 | 3.456 | 4,881,008 | -1,621 | 0.17% | 16,867,199 |
| 2020-11-04 | 2020-11-02 | 3.456 | 4,882,629 | +1,621 | 0.17% | 16,872,801 |
| 2020-11-03 | 2020-10-30 | 3.493 | 4,881,008 | -1,621 | 0.17% | 17,047,919 |
| 2020-11-02 | 2020-10-29 | 3.591 | 4,882,629 | -1,620 | 0.17% | 17,535,661 |
| 2020-10-08 | 2020-10-06 | 4.060 | 4,884,249 | -8,103 | 0.17% | 19,832,119 |
| 2020-10-07 | 2020-10-05 | 4.134 | 4,892,352 | -1,620 | 0.17% | 20,227,300 |
| 2020-10-06 | 2020-09-30 | 4.283 | 4,893,972 | -1,621 | 0.17% | 20,958,798 |
| 2020-10-05 | 2020-09-29 | 4.320 | 4,895,593 | -1,011,205 | 0.17% | 21,147,000 |
| 2020-09-25 | 2020-09-23 | 4.122 | 5,906,798 | +8,103 | 0.21% | 24,348,600 |
| 2020-09-08 | 2020-09-04 | 1817.867 | 5,898,695 | +11,797 | 0.21% | 10,723,045,582 |
| 2020-09-07 | 2020-09-03 | 1805.501 | 5,886,898 | +5,872,181 | 0.21% | 10,628,800,199 |
| 2020-05-04 | 2020-04-28 | 1104.402 | 14,717 | +841 | 0.21% | 16,253,480 |
| 2020-04-20 | 2020-04-16 | 996.847 | 13,876 | -11,436 | 0.21% | 13,832,251 |
| 2020-04-16 | 2020-04-14 | 996.847 | 25,312 | +11,436 | 0.38% | 25,232,196 |
| 2020-04-15 | 2020-04-09 | 996.847 | 13,876 | +153 | 0.21% | 13,832,251 |
| 2019-10-16 | 2019-10-14 | 1049.313 | 13,723 | -69,666 | 0.20% | 14,399,720 |
| 2019-10-08 | 2019-10-03 | 1049.313 | 83,389 | +3,812 | 1.24% | 87,501,147 |
| 2019-09-17 | 2019-09-13 | 1048.001 | 79,577 | +152 | 1.19% | 83,396,790 |
| 2019-09-03 | 2019-08-30 | 1053.282 | 79,425 | +299 | 1.19% | 83,656,961 |
| 2019-06-05 | 2019-06-03 | 1127.012 | 79,126 | +152 | 1.19% | 89,175,971 |
| 2019-04-08 | 2019-04-03 | 1315.572 | 78,974 | -1,900 | 1.18% | 103,895,981 |
| 2018-10-12 | 2018-10-10 | 1245.021 | 80,874 | -72 | 1.27% | 100,689,811 |
| 2018-10-11 | 2018-10-09 | 1245.021 | 80,946 | -144 | 1.27% | 100,779,453 |
| 2018-10-10 | 2018-10-08 | 1245.021 | 81,090 | -145 | 1.28% | 100,958,736 |
| 2018-09-18 | 2018-09-14 | 1272.688 | 81,235 | -72 | 1.28% | 103,386,803 |
| 2018-09-03 | 2018-08-30 | 1332.185 | 81,307 | +254 | 1.28% | 108,315,987 |
| 2018-07-27 | 2018-07-25 | 1346.062 | 81,053 | -721 | 1.28% | 109,102,378 |
| 2018-07-24 | 2018-07-20 | 1346.062 | 81,774 | -216 | 1.29% | 110,072,889 |
| 2018-07-23 | 2018-07-19 | 1346.062 | 81,990 | -432 | 1.29% | 110,363,639 |
| 2018-07-19 | 2018-07-17 | 1318.308 | 82,422 | +1,369 | 1.30% | 108,657,609 |
| 2018-05-10 | 2018-05-08 | 1387.693 | 81,053 | -649 | 1.28% | 112,476,679 |
| 2018-04-11 | 2018-04-09 | 1483.819 | 81,702 | +3,765 | 1.29% | 121,230,970 |
| 2018-01-11 | 2018-01-09 | 1312.161 | 77,937 | -344 | 1.29% | 102,265,923 |
| 2018-01-10 | 2018-01-08 | 1312.161 | 78,281 | -69 | 1.30% | 102,717,307 |
| 2018-01-09 | 2018-01-05 | 1320.890 | 78,350 | -275 | 1.30% | 103,491,712 |
| 2018-01-05 | 2018-01-03 | 1338.346 | 78,625 | -137 | 1.30% | 105,227,489 |
| 2018-01-04 | 2018-01-02 | 1338.346 | 78,762 | -69 | 1.30% | 105,410,842 |
| 2018-01-02 | 2017-12-28 | 1309.252 | 78,831 | -68 | 1.30% | 103,209,641 |
| 2017-12-29 | 2017-12-27 | 1309.252 | 78,899 | -275 | 1.31% | 103,298,670 |
| 2017-09-04 | 2017-08-31 | 1437.281 | 79,174 | +241 | 1.31% | 113,795,289 |
| 2017-04-10 | 2017-04-06 | 1616.697 | 78,933 | +2,704 | 1.30% | 127,610,761 |
| 2017-03-01 | 2017-02-27 | 1450.495 | 76,229 | +66 | 1.30% | 110,569,760 |
| 2017-02-28 | 2017-02-24 | 1459.560 | 76,163 | -265 | 1.30% | 111,164,490 |
| 2016-09-06 | 2016-09-02 | 1189.121 | 76,428 | +293 | 1.30% | 90,882,130 |
| 2016-08-11 | 2016-08-09 | 1183.054 | 76,135 | -132 | 1.30% | 90,071,811 |
| 2016-06-21 | 2016-06-17 | 1152.719 | 76,267 | -132 | 1.30% | 87,914,436 |
| 2016-05-25 | 2016-05-23 | 1148.169 | 76,399 | +396 | 1.30% | 87,718,964 |
| 2016-05-11 | 2016-05-09 | 1152.719 | 76,003 | +66 | 1.29% | 87,610,118 |
| 2016-05-10 | 2016-05-06 | 1157.269 | 75,937 | +131 | 1.29% | 87,879,568 |
| 2016-04-11 | 2016-04-07 | 1217.584 | 75,806 | +3,095 | 1.29% | 92,300,163 |
| 2016-02-24 | 2016-02-22 | 1042.062 | 72,711 | -380 | 1.29% | 75,769,373 |
| 2016-02-23 | 2016-02-19 | 1045.225 | 73,091 | -253 | 1.30% | 76,396,511 |
| 2015-10-16 | 2015-10-14 | 1170.146 | 73,344 | -5,818 | 1.27% | 85,823,155 |
| 2015-10-02 | 2015-09-29 | 1144.845 | 79,162 | +7,905 | 1.37% | 90,628,228 |
| 2015-09-08 | 2015-09-04 | 1083.196 | 71,257 | +314 | 1.23% | 77,185,313 |
| 2015-09-02 | 2015-08-31 | 1173.727 | 70,943 | +62 | 1.23% | 83,267,735 |
| 2015-07-08 | 2015-07-06 | 1280.141 | 70,881 | +252 | 1.23% | 90,737,674 |
| 2015-06-12 | 2015-06-10 | 1499.296 | 70,629 | +2,319 | 1.22% | 105,893,799 |
| 2015-05-22 | 2015-05-20 | 1379.418 | 68,310 | +182 | 1.22% | 94,228,063 |
| 2015-05-21 | 2015-05-19 | 1381.060 | 68,128 | +122 | 1.22% | 94,088,886 |
| 2015-05-18 | 2015-05-14 | 1349.859 | 68,006 | +183 | 1.22% | 91,798,533 |
| 2015-05-14 | 2015-05-12 | 1335.080 | 67,823 | +122 | 1.22% | 90,549,120 |
| 2015-05-07 | 2015-05-05 | 1359.712 | 67,701 | +60 | 1.21% | 92,053,883 |
| 2015-05-06 | 2015-05-04 | 1362.997 | 67,641 | +61 | 1.21% | 92,194,456 |
| 2014-09-22 | 2014-09-18 | 1121.620 | 67,580 | +298 | 1.21% | 75,799,098 |
| 2014-06-16 | 2014-06-12 | 1191.190 | 67,282 | +2,626 | 1.21% | 80,145,612 |
| 2014-06-13 | 2014-06-11 | 1191.190 | 64,656 | +437 | 1.21% | 77,017,548 |
| 2014-06-11 | 2014-06-09 | 1189.473 | 64,219 | -437 | 1.20% | 76,386,772 |
| 2014-05-28 | 2014-05-26 | 1196.339 | 64,656 | +53,221 | 1.21% | 77,350,477 |
| 2014-05-26 | 2014-05-22 | 1163.727 | 11,435 | -53,221 | 0.21% | 13,307,217 |
| 2014-05-16 | 2014-05-14 | 1143.130 | 64,656 | +49,522 | 1.21% | 73,910,212 |
| 2014-05-13 | 2014-05-09 | 1149.996 | 15,134 | -20,392 | 0.28% | 17,404,034 |
| 2014-05-09 | 2014-05-07 | 1167.160 | 35,526 | -29,130 | 0.66% | 41,464,517 |
| 2014-04-29 | 2014-04-25 | 1189.473 | 64,656 | +524 | 1.21% | 76,906,572 |
| 2014-04-28 | 2014-04-24 | 1192.906 | 64,132 | +466 | 1.20% | 76,503,442 |
| 2014-04-25 | 2014-04-23 | 1194.622 | 63,666 | +932 | 1.19% | 76,056,825 |
| 2014-04-24 | 2014-04-22 | 1187.757 | 62,734 | +292 | 1.17% | 74,512,727 |
| 2014-04-23 | 2014-04-17 | 1187.757 | 62,442 | +291 | 1.17% | 74,165,902 |
| 2014-04-22 | 2014-04-16 | 1191.190 | 62,151 | +291 | 1.16% | 74,033,619 |
| 2014-04-17 | 2014-04-15 | 1191.190 | 61,860 | +291 | 1.16% | 73,686,982 |
| 2014-04-16 | 2014-04-14 | 1191.190 | 61,569 | +292 | 1.15% | 73,340,346 |
| 2014-04-07 | 2014-04-03 | 1198.055 | 61,277 | +116 | 1.14% | 73,413,225 |
| 2014-03-21 | 2014-03-19 | 1132.832 | 61,161 | +59 | 1.14% | 69,285,108 |
| 2014-03-14 | 2014-03-12 | 1125.966 | 61,102 | +58 | 1.14% | 68,798,766 |
| 2014-03-12 | 2014-03-10 | 1194.622 | 61,044 | +524 | 1.14% | 72,924,525 |
| 2014-03-11 | 2014-03-07 | 1201.488 | 60,520 | +466 | 1.13% | 72,714,052 |
| 2014-03-10 | 2014-03-06 | 1235.816 | 60,054 | +525 | 1.12% | 74,215,706 |
| 2014-03-07 | 2014-03-05 | 1249.547 | 59,529 | +524 | 1.11% | 74,384,312 |
| 2014-03-06 | 2014-03-04 | 1249.547 | 59,005 | +524 | 1.10% | 73,729,550 |
| 2014-02-28 | 2014-02-26 | 1246.115 | 58,481 | +59 | 1.09% | 72,874,032 |
| 2014-02-27 | 2014-02-25 | 1237.533 | 58,422 | +116 | 1.09% | 72,299,130 |
| 2014-02-20 | 2014-02-18 | 1228.951 | 58,306 | +175 | 1.09% | 71,655,191 |
| 2014-02-10 | 2014-02-06 | 1167.160 | 58,131 | +291 | 1.09% | 67,848,163 |
| 2014-02-07 | 2014-02-05 | 1175.742 | 57,840 | +58 | 1.08% | 68,004,906 |
| 2014-02-06 | 2014-02-04 | 1163.727 | 57,782 | +175 | 1.08% | 67,242,469 |
| 2014-01-21 | 2014-01-17 | 1048.727 | 57,607 | +11,303 | 1.08% | 60,414,037 |
| 2014-01-14 | 2014-01-10 | 1050.444 | 46,304 | +58 | 0.86% | 48,639,748 |
| 2014-01-07 | 2014-01-03 | 1055.593 | 46,246 | +117 | 0.86% | 48,816,954 |
| 2014-01-03 | 2013-12-31 | 1060.742 | 46,129 | -40 | 0.86% | 48,930,979 |
| 2013-12-23 | 2013-12-19 | 1072.757 | 46,169 | +1,690 | 0.86% | 49,528,123 |
| 2013-12-19 | 2013-12-17 | 1041.862 | 44,479 | +116 | 0.83% | 46,340,967 |
| 2013-12-16 | 2013-12-12 | 1064.175 | 44,363 | +350 | 0.83% | 47,209,998 |
| 2013-12-13 | 2013-12-11 | 1060.742 | 44,013 | +116 | 0.82% | 46,686,448 |
| 2013-12-12 | 2013-12-10 | 1041.862 | 43,897 | +117 | 0.82% | 45,734,603 |
| 2013-12-10 | 2013-12-06 | 1041.862 | 43,780 | +58 | 0.82% | 45,612,706 |
| 2013-12-03 | 2013-11-29 | 1041.862 | 43,722 | +58 | 0.82% | 45,552,278 |
| 2013-11-29 | 2013-11-27 | 1050.444 | 43,664 | +117 | 0.82% | 45,866,577 |
| 2013-11-27 | 2013-11-25 | 1026.414 | 43,547 | +699 | 0.81% | 44,697,251 |
| 2013-11-26 | 2013-11-22 | 1026.414 | 42,848 | +116 | 0.80% | 43,979,787 |
| 2013-11-22 | 2013-11-20 | 1012.683 | 42,732 | +467 | 0.80% | 43,273,958 |
| 2013-11-19 | 2013-11-15 | 995.519 | 42,265 | +58 | 0.79% | 42,075,594 |
| 2013-11-14 | 2013-11-12 | 988.653 | 42,207 | +233 | 0.79% | 41,728,075 |
| 2013-11-08 | 2013-11-06 | 961.190 | 41,974 | +2,913 | 0.78% | 40,345,005 |
| 2013-11-06 | 2013-11-04 | 954.325 | 39,061 | -14,216 | 0.73% | 37,276,878 |
| 2013-10-15 | 2013-10-10 | 944.026 | 53,277 | +8,098 | 1.00% | 50,294,887 |
| 2013-10-07 | 2013-10-03 | 944.026 | 45,179 | +1,457 | 0.84% | 42,650,162 |
| 2013-10-04 | 2013-10-02 | 944.026 | 43,722 | -9,555 | 0.82% | 41,274,716 |
| 2013-09-23 | 2013-09-18 | 933.728 | 53,277 | +294 | 0.96% | 49,746,216 |
| 2013-09-19 | 2013-09-17 | 933.728 | 52,983 | +7,706 | 0.96% | 49,471,700 |
| 2013-09-13 | 2013-09-11 | 925.098 | 45,277 | +1,448 | 0.82% | 41,885,669 |
| 2013-09-12 | 2013-09-10 | 925.098 | 43,829 | -9,154 | 0.79% | 40,546,127 |
| 2013-06-17 | 2013-06-13 | 964.401 | 52,983 | +1,970 | 0.96% | 51,096,877 |
| 2013-05-29 | 2013-05-27 | 996.668 | 51,013 | +166 | 0.96% | 50,843,003 |
| 2013-04-24 | 2013-04-22 | 1003.838 | 50,847 | +558 | 0.95% | 51,042,143 |
| 2013-02-21 | 2013-02-19 | 914.209 | 50,289 | +279 | 0.94% | 45,974,680 |
| 2013-01-30 | 2013-01-28 | 932.135 | 50,010 | +56 | 0.94% | 46,616,078 |
| 2013-01-29 | 2013-01-25 | 935.720 | 49,954 | +56 | 0.94% | 46,742,971 |
| 2013-01-25 | 2013-01-23 | 946.476 | 49,898 | +558 | 0.94% | 47,227,244 |
| 2013-01-18 | 2013-01-16 | 939.305 | 49,340 | +843 | 0.93% | 46,345,329 |
| 2013-01-14 | 2013-01-10 | 964.401 | 48,497 | +1,277 | 0.91% | 46,770,573 |
| 2012-10-26 | 2012-10-24 | 752.878 | 47,220 | -3,793 | 0.89% | 35,550,917 |
| 2012-09-24 | 2012-09-20 | 659.188 | 51,013 | -2,960 | 0.96% | 33,627,164 |
| 2012-09-21 | 2012-09-19 | 657.743 | 53,973 | -56 | 1.02% | 35,500,338 |
| 2012-09-20 | 2012-09-18 | 658.465 | 54,029 | -55 | 1.02% | 35,576,224 |
| 2012-09-10 | 2012-09-06 | 650.515 | 54,084 | +567 | 1.02% | 35,182,432 |
| 2012-08-30 | 2012-08-28 | 650.515 | 53,517 | +2,767 | 1.01% | 34,813,590 |
| 2012-08-28 | 2012-08-24 | 650.515 | 50,750 | +2,767 | 0.96% | 33,013,616 |
| 2012-08-22 | 2012-08-20 | 639.673 | 47,983 | +3,708 | 0.91% | 30,693,415 |
| 2012-08-16 | 2012-08-14 | 639.673 | 44,275 | +13,835 | 0.84% | 28,321,509 |
| 2012-08-09 | 2012-08-07 | 639.673 | 30,440 | -25,844 | 0.57% | 19,471,637 |
| 2012-07-26 | 2012-07-24 | 614.375 | 56,284 | -388 | 1.06% | 34,579,477 |
| 2012-07-25 | 2012-07-23 | 621.603 | 56,672 | +20,366 | 1.07% | 35,227,476 |
| 2012-06-19 | 2012-06-15 | 632.445 | 36,306 | -1,827 | 0.68% | 22,961,539 |
| 2012-06-14 | 2012-06-12 | 632.445 | 38,133 | -20,365 | 0.72% | 24,117,016 |
| 2012-06-13 | 2012-06-11 | 632.445 | 58,498 | -609 | 1.10% | 36,996,753 |
| 2012-06-11 | 2012-06-07 | 650.851 | 59,107 | +1,344 | 1.12% | 38,469,837 |
| 2012-06-07 | 2012-06-05 | 650.851 | 57,763 | +20,389 | 1.12% | 37,595,094 |
| 2012-06-06 | 2012-06-04 | 647.153 | 37,374 | -54 | 0.72% | 24,186,688 |
| 2012-05-31 | 2012-05-29 | 665.643 | 37,428 | -54 | 0.72% | 24,913,681 |
| 2012-05-18 | 2012-05-16 | 647.153 | 37,482 | +54 | 0.72% | 24,256,580 |
| 2012-05-16 | 2012-05-14 | 655.288 | 37,428 | +54 | 0.72% | 24,526,134 |
| 2012-05-10 | 2012-05-08 | 657.507 | 37,374 | -20,389 | 0.72% | 24,573,675 |
| 2012-05-09 | 2012-05-07 | 658.247 | 57,763 | +865 | 1.11% | 38,022,311 |
| 2012-03-19 | 2012-03-15 | 698.925 | 56,898 | -1,298 | 1.04% | 39,767,434 |
| 2012-02-17 | 2012-02-15 | 718.894 | 58,196 | -54 | 1.06% | 41,836,771 |
| 2012-02-15 | 2012-02-13 | 712.977 | 58,250 | +3,488 | 1.06% | 41,530,937 |
| 2012-02-14 | 2012-02-10 | 710.759 | 54,762 | +81 | 1.00% | 38,922,565 |
| 2012-02-10 | 2012-02-08 | 710.019 | 54,681 | +920 | 1.00% | 38,824,551 |
| 2012-02-09 | 2012-02-07 | 704.842 | 53,761 | +54 | 0.98% | 37,893,001 |
| 2012-02-08 | 2012-02-06 | 710.019 | 53,707 | +162 | 0.98% | 38,132,993 |
| 2012-02-07 | 2012-02-03 | 710.759 | 53,545 | +216 | 0.98% | 38,057,572 |
| 2012-02-06 | 2012-02-02 | 702.623 | 53,329 | +217 | 0.97% | 37,470,182 |
| 2012-02-03 | 2012-02-01 | 701.144 | 53,112 | +1,676 | 0.97% | 37,239,150 |
| 2012-02-02 | 2012-01-31 | 702.623 | 51,436 | +812 | 0.94% | 36,140,117 |
| 2012-02-01 | 2012-01-30 | 701.883 | 50,624 | +162 | 0.92% | 35,532,146 |
| 2012-01-30 | 2012-01-26 | 702.623 | 50,462 | +270 | 0.91% | 35,455,762 |
| 2012-01-27 | 2012-01-20 | 710.019 | 50,192 | +1,947 | 0.91% | 35,637,276 |
| 2012-01-26 | 2012-01-19 | 701.883 | 48,245 | +433 | 0.87% | 33,862,365 |
| 2012-01-20 | 2012-01-18 | 701.883 | 47,812 | +216 | 0.87% | 33,558,449 |
| 2012-01-19 | 2012-01-17 | 691.529 | 47,596 | +1,136 | 0.86% | 32,914,012 |
| 2012-01-18 | 2012-01-16 | 684.133 | 46,460 | +4,273 | 0.84% | 31,784,816 |
| 2012-01-17 | 2012-01-13 | 702.623 | 42,187 | +540 | 0.76% | 29,641,557 |
| 2012-01-16 | 2012-01-12 | 702.623 | 41,647 | +812 | 0.75% | 29,262,140 |
| 2012-01-11 | 2012-01-09 | 695.227 | 40,835 | -1,082 | 0.74% | 28,389,594 |
| 2012-01-06 | 2012-01-04 | 701.883 | 41,917 | -108 | 0.76% | 29,420,847 |
| 2011-12-28 | 2011-12-22 | 702.623 | 42,025 | +54 | 0.76% | 29,527,732 |
| 2011-12-23 | 2011-12-21 | 702.623 | 41,971 | +54 | 0.76% | 29,489,790 |
| 2011-12-19 | 2011-12-15 | 702.623 | 41,917 | -15 | 0.76% | 29,451,849 |
| 2011-12-16 | 2011-12-14 | 702.623 | 41,932 | -324 | 0.76% | 29,462,388 |
| 2011-12-14 | 2011-12-12 | 701.883 | 42,256 | +54 | 0.76% | 29,658,785 |
| 2011-12-13 | 2011-12-09 | 702.623 | 42,202 | +76 | 0.76% | 29,652,096 |
| 2011-11-25 | 2011-11-23 | 702.623 | 42,126 | +54 | 0.75% | 29,598,697 |
| 2011-11-14 | 2011-11-10 | 695.227 | 42,072 | -54 | 0.75% | 29,249,589 |
| 2011-11-11 | 2011-11-09 | 702.623 | 42,126 | +54 | 0.75% | 29,598,697 |
| 2011-11-07 | 2011-11-03 | 702.623 | 42,072 | +487 | 0.75% | 29,560,755 |
| 2011-10-11 | 2011-10-07 | 709.693 | 41,585 | +378 | 0.74% | 29,512,595 |
| 2011-10-10 | 2011-10-06 | 708.202 | 41,207 | +325 | 0.73% | 29,182,894 |
| 2011-09-06 | 2011-09-02 | 842.388 | 40,882 | -161 | 0.73% | 34,438,508 |
| 2011-09-02 | 2011-08-31 | 879.662 | 41,043 | -54 | 0.74% | 36,103,961 |
| 2011-08-08 | 2011-08-04 | 969.119 | 41,097 | +4,615 | 0.74% | 39,827,883 |
| 2011-08-02 | 2011-07-29 | 976.574 | 36,482 | +107 | 0.66% | 35,627,363 |
| 2011-08-01 | 2011-07-28 | 939.300 | 36,375 | +54 | 0.65% | 34,167,035 |
| 2011-07-21 | 2011-07-19 | 931.845 | 36,321 | +53 | 0.65% | 33,845,549 |
| 2011-07-20 | 2011-07-18 | 935.573 | 36,268 | +54 | 0.65% | 33,931,345 |
| 2011-05-25 | 2011-05-23 | 1006.913 | 36,214 | +823 | 0.65% | 36,464,343 |
| 2011-03-03 | 2011-03-01 | 936.353 | 35,391 | -656 | 0.65% | 33,138,459 |
| 2011-03-02 | 2011-02-28 | 934.446 | 36,047 | -2,307 | 0.66% | 33,683,963 |
| 2011-03-01 | 2011-02-25 | 934.446 | 38,354 | -1,940 | 0.71% | 35,839,729 |
| 2011-02-25 | 2011-02-23 | 991.657 | 40,294 | -3,304 | 0.74% | 39,957,812 |
| 2011-02-24 | 2011-02-22 | 978.307 | 43,598 | -1,153 | 0.80% | 42,652,246 |
| 2011-02-23 | 2011-02-21 | 991.657 | 44,751 | -3,409 | 0.82% | 44,377,626 |
| 2011-02-22 | 2011-02-18 | 1041.239 | 48,160 | -2,359 | 0.89% | 50,146,093 |
| 2011-02-21 | 2011-02-17 | 1083.194 | 50,519 | -262 | 0.93% | 54,721,886 |
| 2010-10-08 | 2010-10-06 | 1169.039 | 50,781 | +249 | 0.93% | 59,364,964 |
| 2010-06-10 | 2010-06-08 | 946.897 | 50,532 | +725 | 0.93% | 47,848,609 |
| 2010-05-07 | 2010-05-05 | 1067.447 | 49,807 | -51 | 0.93% | 53,166,319 |
| 2010-04-28 | 2010-04-26 | 1100.501 | 49,858 | +51 | 0.94% | 54,868,761 |
| 2010-01-14 | 2010-01-12 | 801.071 | 49,807 | +52 | 0.93% | 39,898,950 |
| 2010-01-13 | 2010-01-11 | 793.294 | 49,755 | +51 | 0.93% | 39,470,330 |
| 2010-01-12 | 2010-01-08 | 789.405 | 49,704 | +103 | 0.93% | 39,236,589 |
| 2010-01-11 | 2010-01-07 | 810.793 | 49,601 | +103 | 0.93% | 40,216,137 |
| 2010-01-06 | 2010-01-04 | 789.405 | 49,498 | +36 | 0.93% | 39,073,971 |
| 2010-01-05 | 2009-12-31 | 797.182 | 49,462 | +181 | 0.93% | 39,430,238 |
| 2009-12-30 | 2009-12-28 | 785.516 | 49,281 | +108 | 0.92% | 38,711,032 |
| 2009-12-29 | 2009-12-24 | 785.516 | 49,173 | +37 | 0.92% | 38,626,196 |
| 2009-12-28 | 2009-12-22 | 787.461 | 49,136 | +72 | 0.92% | 38,692,669 |
| 2009-12-22 | 2009-12-18 | 797.182 | 49,064 | +109 | 0.92% | 39,112,959 |
| 2009-12-21 | 2009-12-17 | 777.739 | 48,955 | +180 | 0.92% | 38,074,211 |
| 2009-12-18 | 2009-12-16 | 777.739 | 48,775 | +73 | 0.91% | 37,934,218 |
| 2009-12-15 | 2009-12-11 | 816.626 | 48,702 | +72 | 0.91% | 39,771,315 |
| 2009-12-14 | 2009-12-10 | 816.626 | 48,630 | +688 | 0.91% | 39,712,518 |
| 2009-12-10 | 2009-12-08 | 816.626 | 47,942 | +181 | 0.90% | 39,150,680 |
| 2009-12-08 | 2009-12-04 | 816.626 | 47,761 | +470 | 0.90% | 39,002,870 |
| 2009-10-21 | 2009-10-19 | 718.290 | 47,291 | +387 | 0.75% | 33,968,657 |
| 2009-06-18 | 2009-06-16 | 678.298 | 46,904 | +6,428 | 0.75% | 31,814,887 |
| 2009-06-08 | 2009-06-04 | 772.890 | 40,476 | +641 | 0.65% | 31,283,489 |
| 2009-04-07 | 2009-04-03 | 517.119 | 39,835 | -351 | 0.65% | 20,599,438 |
| 2009-04-06 | 2009-04-02 | 517.916 | 40,186 | -954 | 0.66% | 20,812,967 |
| 2009-04-03 | 2009-04-01 | 484.451 | 41,140 | -100 | 0.67% | 19,930,295 |
| 2008-12-05 | 2008-12-03 | 438.236 | 41,240 | +25,100 | 0.67% | 18,072,873 |
| 2008-12-04 | 2008-12-02 | 418.317 | 16,140 | -25,100 | 0.26% | 6,751,631 |
| 2008-12-03 | 2008-12-01 | 418.317 | 41,240 | +25,100 | 0.67% | 17,251,379 |
| 2008-11-28 | 2008-11-26 | 358.557 | 16,140 | -25,100 | 0.26% | 5,787,112 |
| 2008-11-21 | 2008-11-19 | 358.557 | 41,240 | +25,081 | 0.67% | 14,786,896 |
| 2008-11-05 | 2008-11-03 | 382.461 | 16,159 | -21,034 | 0.26% | 6,180,186 |
| 2008-10-31 | 2008-10-29 | 372.501 | 37,193 | +21,053 | 0.61% | 13,854,431 |
| 2008-10-28 | 2008-10-24 | 374.493 | 16,140 | -25,100 | 0.26% | 6,044,317 |
| 2008-10-23 | 2008-10-21 | 404.823 | 41,240 | +654 | 0.67% | 16,694,883 |
| 2008-10-17 | 2008-10-15 | 453.401 | 40,586 | +24,702 | 0.67% | 18,401,744 |
| 2008-10-13 | 2008-10-09 | 549.749 | 15,884 | -5,088 | 0.26% | 8,732,214 |
| 2008-09-18 | 2008-09-16 | 708.440 | 20,972 | -19,614 | 0.35% | 14,857,393 |
| 2008-09-03 | 2008-09-01 | 1014.081 | 40,586 | -108 | 0.67% | 41,157,473 |
| 2008-07-28 | 2008-07-24 | 1214.468 | 40,694 | +16,155 | 0.67% | 49,421,549 |
| 2008-06-26 | 2008-06-24 | 1214.468 | 24,539 | -16,155 | 0.41% | 29,801,823 |
| 2008-05-30 | 2008-05-28 | 1264.874 | 40,694 | +775 | 0.67% | 51,472,784 |
| 2008-05-14 | 2008-05-09 | 1225.669 | 39,919 | +2,243 | 0.67% | 48,927,486 |
| 2008-05-07 | 2008-05-05 | 1240.113 | 37,676 | -15,339 | 0.64% | 46,722,499 |
| 2008-04-11 | 2008-04-09 | 1217.415 | 53,015 | +3,926 | 0.90% | 64,541,280 |
| 2008-04-03 | 2008-04-01 | 1213.289 | 49,089 | -3,926 | 0.83% | 59,559,125 |
| 2008-04-02 | 2008-03-31 | 1207.098 | 53,015 | -48 | 0.90% | 63,994,320 |
| 2008-03-26 | 2008-03-20 | 1291.698 | 53,063 | +97 | 0.90% | 68,541,394 |
| 2008-03-04 | 2008-02-29 | 1423.757 | 52,966 | -28,981 | 0.90% | 75,410,716 |
| 2008-02-27 | 2008-02-25 | 1417.567 | 81,947 | +14,286 | 1.39% | 116,165,347 |
| 2008-02-19 | 2008-02-15 | 1432.011 | 67,661 | +41,193 | 1.14% | 96,891,277 |
| 2008-02-04 | 2008-01-31 | 1444.391 | 26,468 | +49 | 0.45% | 38,230,147 |
| 2008-01-22 | 2008-01-18 | 1423.757 | 26,419 | -13,755 | 0.45% | 37,614,238 |
| 2008-01-15 | 2008-01-11 | 1673.430 | 40,174 | +16,757 | 0.68% | 67,228,393 |
| 2008-01-14 | 2008-01-10 | 1683.747 | 23,417 | +145 | 0.40% | 39,428,315 |
| 2008-01-11 | 2008-01-09 | 1706.445 | 23,272 | +107 | 0.39% | 39,712,389 |
| 2007-12-27 | 2007-12-20 | 1603.274 | 23,165 | -60,725 | 0.39% | 37,139,848 |
| 2007-12-18 | 2007-12-14 | 1644.543 | 83,890 | -48 | 1.42% | 137,960,676 |
| 2007-12-10 | 2007-12-06 | 1850.884 | 83,938 | -97 | 1.42% | 155,359,516 |
| 2007-12-03 | 2007-11-29 | 1896.279 | 84,035 | -146 | 1.42% | 159,353,833 |
| 2007-11-16 | 2007-11-14 | 1881.835 | 84,181 | -48 | 1.42% | 158,414,787 |
| 2007-11-15 | 2007-11-13 | 1857.074 | 84,229 | -146 | 1.42% | 156,419,522 |
| 2007-11-09 | 2007-11-07 | 1753.904 | 84,375 | +146 | 1.43% | 147,985,618 |
| 2007-10-17 | 2007-10-15 | 1428.012 | 84,229 | +372 | 1.42% | 120,280,046 |
| 2007-09-19 | 2007-09-17 | 1278.786 | 83,857 | -482 | 1.42% | 107,235,160 |
| 2007-09-12 | 2007-09-10 | 1251.842 | 84,339 | -48 | 1.43% | 105,579,137 |
| 2007-09-10 | 2007-09-06 | 1202.100 | 84,387 | +241 | 1.43% | 101,441,640 |
| 2007-09-07 | 2007-09-05 | 1202.100 | 84,146 | +289 | 1.43% | 101,151,934 |
| 2007-08-22 | 2007-08-20 | 1015.568 | 83,857 | -386 | 1.42% | 85,162,445 |
| 2007-08-21 | 2007-08-17 | 1015.568 | 84,243 | -965 | 1.43% | 85,554,454 |
| 2007-08-17 | 2007-08-15 | 1160.649 | 85,208 | -530 | 1.45% | 98,896,545 |
| 2007-08-15 | 2007-08-13 | 1139.923 | 85,738 | -386 | 1.45% | 97,734,694 |
| 2007-08-14 | 2007-08-10 | 1160.649 | 86,124 | -242 | 1.46% | 99,959,699 |
| 2007-08-13 | 2007-08-09 | 1185.520 | 86,366 | -723 | 1.47% | 102,388,588 |
| 2007-08-10 | 2007-08-08 | 1189.665 | 87,089 | -338 | 1.48% | 103,606,718 |
| 2007-08-08 | 2007-08-06 | 1185.520 | 87,427 | -724 | 1.48% | 103,646,425 |
| 2007-08-07 | 2007-08-03 | 1251.842 | 88,151 | -193 | 1.50% | 110,351,160 |
| 2007-08-02 | 2007-07-31 | 1264.278 | 88,344 | +483 | 1.50% | 111,691,369 |
| 2007-07-17 | 2007-07-13 | 1258.060 | 87,861 | +96 | 1.49% | 110,534,424 |
| 2007-07-16 | 2007-07-12 | 1255.988 | 87,765 | +435 | 1.49% | 110,231,750 |
| 2007-07-12 | 2007-07-10 | 1173.084 | 87,330 | +144 | 1.48% | 102,445,435 |
| 2007-07-11 | 2007-07-09 | 1148.213 | 87,186 | +676 | 1.48% | 100,108,104 |
| 2007-07-10 | 2007-07-06 | 1096.398 | 86,510 | +337 | 1.47% | 94,849,425 |
| 2007-07-09 | 2007-07-05 | 1102.616 | 86,173 | +97 | 1.46% | 95,015,742 |
| 2007-07-05 | 2007-07-03 | 1092.253 | 86,076 | +1,013 | 1.46% | 94,016,789 |
| 2007-07-04 | 2007-06-29 | 990.696 | 85,063 | +193 | 1.44% | 84,271,614 |
| 2007-06-27 | 2007-06-25 | 974.116 | 84,870 | -48 | 1.44% | 82,673,206 |
| 2007-06-26 | 2007-06-22 | 1003.132 | 84,918 | 1.44% | 85,183,963 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy