History of CCASS shareholding
Participant: THE HONGKONG AND SHANGHAI BANKING
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 1.230 | 834,150 | +0 | 3.22% | 1,026,004 |
| 2025-10-13 | 2025-10-09 | 1.280 | 834,150 | +0 | 3.22% | 1,067,712 |
| 2025-10-10 | 2025-10-08 | 1.250 | 834,150 | +0 | 3.22% | 1,042,688 |
| 2025-10-09 | 2025-10-06 | 1.380 | 834,150 | +0 | 3.22% | 1,151,127 |
| 2025-10-08 | 2025-10-03 | 1.100 | 834,150 | +0 | 3.22% | 917,565 |
| 2025-10-06 | 2025-10-02 | 1.060 | 834,150 | +0 | 3.22% | 884,199 |
| 2025-10-03 | 2025-09-30 | 1.080 | 834,150 | +0 | 3.22% | 900,882 |
| 2025-10-02 | 2025-09-29 | 1.080 | 834,150 | +0 | 3.22% | 900,882 |
| 2025-09-30 | 2025-09-26 | 1.060 | 834,150 | +0 | 3.22% | 884,199 |
| 2025-09-29 | 2025-09-25 | 1.140 | 834,150 | +0 | 3.22% | 950,931 |
| 2025-09-26 | 2025-09-24 | 1.200 | 834,150 | -10,000 | 3.22% | 1,000,980 |
| 2025-09-22 | 2025-09-18 | 1.190 | 844,150 | -1,300 | 3.26% | 1,004,538 |
| 2025-08-18 | 2025-08-14 | 1.000 | 845,450 | -10,000 | 3.26% | 845,450 |
| 2025-06-05 | 2025-06-03 | 1.200 | 855,450 | -16,000 | 3.30% | 1,026,540 |
| 2025-06-03 | 2025-05-30 | 1.080 | 871,450 | +14,000 | 3.36% | 941,166 |
| 2025-05-20 | 2025-05-16 | 1.100 | 857,450 | -10,000 | 3.31% | 943,195 |
| 2025-05-19 | 2025-05-15 | 1.200 | 867,450 | +2,000 | 3.35% | 1,040,940 |
| 2025-05-16 | 2025-05-14 | 1.230 | 865,450 | -2,100 | 3.34% | 1,064,504 |
| 2025-05-14 | 2025-05-12 | 1.340 | 867,550 | -14,000 | 3.35% | 1,162,517 |
| 2025-05-06 | 2025-04-30 | 1.080 | 881,550 | -14,000 | 3.40% | 952,074 |
| 2025-04-29 | 2025-04-25 | 1.250 | 895,550 | +4,000 | 3.46% | 1,119,438 |
| 2025-04-22 | 2025-04-16 | 1.420 | 891,550 | -2,000 | 3.44% | 1,266,001 |
| 2025-04-17 | 2025-04-15 | 1.300 | 893,550 | +6,000 | 3.45% | 1,161,615 |
| 2025-04-15 | 2025-04-11 | 1.360 | 887,550 | -2,000 | 3.42% | 1,207,068 |
| 2025-04-11 | 2025-04-09 | 1.310 | 889,550 | +10,000 | 3.43% | 1,165,310 |
| 2025-04-01 | 2025-03-28 | 1.150 | 879,550 | -1,500 | 3.39% | 1,011,482 |
| 2025-03-26 | 2025-03-24 | 1.370 | 881,050 | +70,000 | 3.40% | 1,207,038 |
| 2025-03-25 | 2025-03-21 | 1.510 | 811,050 | -2,000 | 3.13% | 1,224,686 |
| 2025-03-21 | 2025-03-19 | 1.490 | 813,050 | -4,000 | 3.14% | 1,211,444 |
| 2025-03-17 | 2025-03-13 | 1.300 | 817,050 | -100 | 3.15% | 1,062,165 |
| 2025-03-13 | 2025-03-11 | 1.520 | 817,150 | -2,000 | 3.15% | 1,242,068 |
| 2025-03-11 | 2025-03-07 | 1.500 | 819,150 | +22,000 | 3.16% | 1,228,725 |
| 2025-03-10 | 2025-03-06 | 1.550 | 797,150 | -2,000 | 3.08% | 1,235,582 |
| 2025-03-06 | 2025-03-04 | 1.480 | 799,150 | +32,000 | 3.08% | 1,182,742 |
| 2025-02-25 | 2025-02-21 | 1.290 | 767,150 | +6,000 | 2.96% | 989,624 |
| 2025-02-20 | 2025-02-18 | 1.310 | 761,150 | -4,000 | 2.94% | 997,106 |
| 2025-02-05 | 2025-02-03 | 1.740 | 765,150 | +22,000 | 2.95% | 1,331,361 |
| 2025-02-04 | 2025-01-28 | 1.900 | 743,150 | +8,000 | 2.87% | 1,411,985 |
| 2025-02-03 | 2025-01-24 | 1.950 | 735,150 | +20,000 | 2.84% | 1,433,542 |
| 2025-01-27 | 2025-01-23 | 1.970 | 715,150 | +28,000 | 2.76% | 1,408,846 |
| 2025-01-24 | 2025-01-22 | 1.890 | 687,150 | -6,700 | 2.65% | 1,298,714 |
| 2025-01-23 | 2025-01-21 | 1.610 | 693,850 | +32,000 | 2.68% | 1,117,098 |
| 2025-01-20 | 2025-01-16 | 1.090 | 661,850 | -2,000 | 2.55% | 721,416 |
| 2025-01-07 | 2025-01-03 | 1.170 | 663,850 | -17,500 | 2.56% | 776,704 |
| 2025-01-06 | 2025-01-02 | 1.160 | 681,350 | -10,000 | 2.63% | 790,366 |
| 2024-12-19 | 2024-12-17 | 0.900 | 691,350 | -10,000 | 3.20% | 622,215 |
| 2024-12-16 | 2024-12-12 | 0.900 | 701,350 | -1,600 | 3.25% | 631,215 |
| 2024-12-09 | 2024-12-05 | 0.960 | 702,950 | -2,000 | 3.25% | 674,832 |
| 2024-12-04 | 2024-12-02 | 0.950 | 704,950 | -2,000 | 3.26% | 669,702 |
| 2024-11-26 | 2024-11-22 | 0.990 | 706,950 | -100 | 3.27% | 699,880 |
| 2024-11-21 | 2024-11-19 | 0.940 | 707,050 | +14,000 | 3.27% | 664,627 |
| 2024-11-18 | 2024-11-14 | 0.900 | 693,050 | +200 | 3.21% | 623,745 |
| 2024-11-07 | 2024-11-05 | 0.970 | 692,850 | +16,150 | 3.21% | 672,064 |
| 2024-10-17 | 2024-10-15 | 0.990 | 676,700 | -300 | 3.13% | 669,933 |
| 2024-10-16 | 2024-10-14 | 1.000 | 677,000 | -8,500 | 3.13% | 677,000 |
| 2024-10-09 | 2024-10-07 | 1.040 | 685,500 | +8,500 | 3.17% | 712,920 |
| 2024-09-26 | 2024-09-24 | 0.680 | 677,000 | -23,500 | 3.13% | 460,360 |
| 2024-09-10 | 2024-09-05 | 0.440 | 700,500 | +7,000 | 3.24% | 308,220 |
| 2024-09-09 | 2024-09-04 | 0.440 | 693,500 | +18,000 | 3.21% | 305,140 |
| 2024-08-28 | 2024-08-26 | 0.840 | 675,500 | +10,000 | 3.13% | 567,420 |
| 2024-08-13 | 2024-08-09 | 1.120 | 665,500 | +10,000 | 3.70% | 745,360 |
| 2024-07-19 | 2024-07-17 | 1.160 | 655,500 | +4,500 | 3.64% | 760,380 |
| 2024-07-18 | 2024-07-16 | 1.120 | 651,000 | +3,000 | 3.62% | 729,120 |
| 2024-07-10 | 2024-07-08 | 1.160 | 648,000 | +10,000 | 3.60% | 751,680 |
| 2024-06-13 | 2024-06-11 | 1.120 | 638,000 | +500 | 3.54% | 714,560 |
| 2024-04-03 | 2024-03-28 | 1.400 | 637,500 | -2,500 | 3.54% | 892,500 |
| 2024-03-01 | 2024-02-28 | 1.120 | 640,000 | -20,000 | 3.56% | 716,800 |
| 2024-02-23 | 2024-02-21 | 1.280 | 660,000 | +500 | 3.67% | 844,800 |
| 2024-02-22 | 2024-02-20 | 1.240 | 659,500 | -7,500 | 3.66% | 817,780 |
| 2024-02-20 | 2024-02-16 | 1.200 | 667,000 | -15,000 | 3.71% | 800,400 |
| 2024-02-19 | 2024-02-15 | 1.240 | 682,000 | +2,500 | 3.79% | 845,680 |
| 2024-02-16 | 2024-02-14 | 1.160 | 679,500 | +500 | 3.78% | 788,220 |
| 2024-02-14 | 2024-02-07 | 1.120 | 679,000 | -12,500 | 3.77% | 760,480 |
| 2024-02-08 | 2024-02-06 | 1.160 | 691,500 | -7,500 | 3.84% | 802,140 |
| 2024-02-07 | 2024-02-05 | 1.160 | 699,000 | -7,500 | 3.88% | 810,840 |
| 2024-01-24 | 2024-01-22 | 1.440 | 706,500 | -2,550 | 3.93% | 1,017,360 |
| 2024-01-15 | 2024-01-11 | 1.720 | 709,050 | -2,500 | 3.94% | 1,219,566 |
| 2023-12-14 | 2023-12-12 | 2.280 | 711,550 | -100 | 3.95% | 1,622,334 |
| 2023-11-21 | 2023-11-17 | 2.600 | 711,650 | +8,000 | 3.95% | 1,850,290 |
| 2023-11-15 | 2023-11-13 | 2.880 | 703,650 | +1,500 | 3.91% | 2,026,512 |
| 2023-10-24 | 2023-10-19 | 3.400 | 702,150 | +500 | 3.90% | 2,387,310 |
| 2023-08-16 | 2023-08-14 | 4.320 | 701,650 | -1,500 | 3.90% | 3,031,128 |
| 2023-08-07 | 2023-08-03 | 4.680 | 703,150 | +13,000 | 3.91% | 3,290,742 |
| 2023-08-02 | 2023-07-31 | 4.960 | 690,150 | +41,900 | 3.83% | 3,423,144 |
| 2023-08-01 | 2023-07-28 | 4.800 | 648,250 | -2,000 | 5.40% | 3,111,600 |
| 2023-07-28 | 2023-07-26 | 4.600 | 650,250 | -500 | 5.42% | 2,991,150 |
| 2023-07-27 | 2023-07-25 | 5.120 | 650,750 | +24,500 | 5.42% | 3,331,840 |
| 2023-07-26 | 2023-07-24 | 5.120 | 626,250 | -23,000 | 5.22% | 3,206,400 |
| 2023-07-24 | 2023-07-20 | 4.840 | 649,250 | -8,000 | 5.41% | 3,142,370 |
| 2023-07-04 | 2023-06-30 | 5.360 | 657,250 | +24,500 | 5.48% | 3,522,860 |
| 2023-07-03 | 2023-06-29 | 5.440 | 632,750 | -14,500 | 5.27% | 3,442,160 |
| 2023-06-30 | 2023-06-28 | 4.920 | 647,250 | -4,000 | 5.39% | 3,184,470 |
| 2023-06-28 | 2023-06-26 | 4.280 | 651,250 | +1,500 | 5.43% | 2,787,350 |
| 2023-06-27 | 2023-06-23 | 4.400 | 649,750 | +2,500 | 5.41% | 2,858,900 |
| 2023-06-26 | 2023-06-21 | 4.520 | 647,250 | -2,100 | 5.39% | 2,925,570 |
| 2023-06-21 | 2023-06-19 | 4.280 | 649,350 | -300 | 5.41% | 2,779,218 |
| 2023-06-20 | 2023-06-16 | 4.240 | 649,650 | -4,000 | 5.41% | 2,754,516 |
| 2023-06-19 | 2023-06-15 | 4.280 | 653,650 | -7,300 | 5.45% | 2,797,622 |
| 2023-06-15 | 2023-06-13 | 4.120 | 660,950 | -8,400 | 5.51% | 2,723,114 |
| 2023-06-09 | 2023-06-07 | 4.360 | 669,350 | +600 | 5.58% | 2,918,366 |
| 2023-06-08 | 2023-06-06 | 4.533 | 668,750 | +1,500 | 5.57% | 3,031,667 |
| 2023-06-07 | 2023-06-05 | 4.533 | 667,250 | -39,250 | 5.56% | 3,024,867 |
| 2023-06-02 | 2023-05-31 | 4.156 | 706,500 | +25,094 | 5.56% | 2,935,900 |
| 2023-05-23 | 2023-05-19 | 4.571 | 681,406 | -212 | 5.36% | 3,114,783 |
| 2023-05-22 | 2023-05-18 | 4.344 | 681,618 | +13,765 | 5.36% | 2,961,252 |
| 2023-05-17 | 2023-05-15 | 4.873 | 667,853 | -212 | 5.26% | 3,254,670 |
| 2023-05-15 | 2023-05-11 | 4.533 | 668,065 | +7,730 | 5.26% | 3,028,561 |
| 2023-05-12 | 2023-05-10 | 4.458 | 660,335 | +22,129 | 5.20% | 2,943,627 |
| 2023-05-10 | 2023-05-08 | 4.836 | 638,206 | +2,647 | 5.02% | 3,086,081 |
| 2023-05-09 | 2023-05-05 | 4.836 | 635,559 | +5,824 | 5.00% | 3,073,281 |
| 2023-05-08 | 2023-05-04 | 5.100 | 629,735 | +8,682 | 4.96% | 3,211,649 |
| 2023-05-05 | 2023-05-03 | 4.949 | 621,053 | +29,647 | 4.89% | 3,073,522 |
| 2023-05-04 | 2023-05-02 | 4.911 | 591,406 | +18,106 | 4.65% | 2,904,461 |
| 2023-04-27 | 2023-04-25 | 5.516 | 573,300 | -1,376 | 4.51% | 3,162,068 |
| 2023-04-24 | 2023-04-20 | 5.213 | 574,676 | -3,706 | 4.52% | 2,995,978 |
| 2023-04-20 | 2023-04-18 | 5.327 | 578,382 | +3,494 | 4.55% | 3,080,848 |
| 2023-04-18 | 2023-04-14 | 6.422 | 574,888 | +23,294 | 4.52% | 3,692,058 |
| 2023-04-14 | 2023-04-12 | 6.422 | 551,594 | +9,953 | 4.34% | 3,542,459 |
| 2023-04-13 | 2023-04-11 | 6.044 | 541,641 | +1,482 | 4.26% | 3,273,919 |
| 2023-04-12 | 2023-04-06 | 5.969 | 540,159 | +3,388 | 4.25% | 3,224,149 |
| 2023-04-06 | 2023-04-03 | 5.780 | 536,771 | -317 | 4.22% | 3,102,536 |
| 2023-04-04 | 2023-03-31 | 6.007 | 537,088 | +35,047 | 4.23% | 3,226,109 |
| 2023-04-03 | 2023-03-30 | 6.347 | 502,041 | +3,706 | 3.95% | 3,186,287 |
| 2023-03-31 | 2023-03-29 | 6.044 | 498,335 | -22,871 | 3.92% | 3,012,158 |
| 2023-03-30 | 2023-03-28 | 4.382 | 521,206 | +8,259 | 4.10% | 2,284,041 |
| 2023-03-27 | 2023-03-23 | 4.722 | 512,947 | +10,588 | 4.04% | 2,422,250 |
| 2023-03-24 | 2023-03-22 | 5.251 | 502,359 | -17,153 | 3.95% | 2,637,943 |
| 2023-03-23 | 2023-03-21 | 4.836 | 519,512 | +5,294 | 4.09% | 2,512,129 |
| 2023-03-22 | 2023-03-20 | 4.911 | 514,218 | -317 | 4.05% | 2,525,382 |
| 2023-03-21 | 2023-03-17 | 4.911 | 514,535 | -4,977 | 4.05% | 2,526,939 |
| 2023-03-20 | 2023-03-16 | 5.024 | 519,512 | -1,800 | 4.09% | 2,610,259 |
| 2023-03-17 | 2023-03-15 | 5.024 | 521,312 | +6,459 | 4.10% | 2,619,303 |
| 2023-03-16 | 2023-03-14 | 5.100 | 514,853 | +27,212 | 4.05% | 2,625,750 |
| 2023-03-15 | 2023-03-13 | 5.024 | 487,641 | -106 | 3.84% | 2,450,125 |
| 2023-03-13 | 2023-03-09 | 5.251 | 487,747 | -529 | 3.84% | 2,561,214 |
| 2023-03-10 | 2023-03-08 | 4.987 | 488,276 | +2,647 | 3.84% | 2,434,870 |
| 2023-03-08 | 2023-03-06 | 4.760 | 485,629 | +5,188 | 3.82% | 2,311,594 |
| 2023-03-06 | 2023-03-02 | 4.949 | 480,441 | +1,694 | 3.78% | 2,377,649 |
| 2023-02-27 | 2023-02-23 | 5.289 | 478,747 | +529 | 3.77% | 2,532,040 |
| 2023-02-23 | 2023-02-21 | 4.873 | 478,218 | +5,718 | 3.76% | 2,330,516 |
| 2023-02-22 | 2023-02-20 | 5.289 | 472,500 | +7,941 | 3.72% | 2,499,000 |
| 2023-02-21 | 2023-02-17 | 6.838 | 464,559 | -106 | 3.66% | 3,176,551 |
| 2023-02-15 | 2023-02-13 | 4.269 | 464,665 | -423 | 3.66% | 1,983,603 |
| 2023-01-26 | 2023-01-19 | 2.380 | 465,088 | +7,941 | 3.66% | 1,106,909 |
| 2023-01-06 | 2023-01-04 | 2.871 | 457,147 | +3,176 | 3.60% | 1,312,520 |
| 2022-12-07 | 2022-12-05 | 2.644 | 453,971 | +2,118 | 4.29% | 1,200,501 |
| 2022-12-06 | 2022-12-02 | 2.909 | 451,853 | +3,706 | 4.27% | 1,314,390 |
| 2022-12-05 | 2022-12-01 | 2.871 | 448,147 | +3,494 | 4.23% | 1,286,680 |
| 2022-12-01 | 2022-11-29 | 3.022 | 444,653 | +4,235 | 4.20% | 1,343,840 |
| 2022-11-28 | 2022-11-24 | 3.249 | 440,418 | +2,542 | 4.16% | 1,430,869 |
| 2022-11-21 | 2022-11-17 | 3.022 | 437,876 | +211 | 4.14% | 1,323,359 |
| 2022-11-16 | 2022-11-14 | 3.136 | 437,665 | +212 | 4.13% | 1,372,323 |
| 2022-11-15 | 2022-11-11 | 3.589 | 437,453 | +2,647 | 4.13% | 1,569,970 |
| 2022-11-10 | 2022-11-08 | 3.627 | 434,806 | -3,388 | 4.11% | 1,576,896 |
| 2022-11-07 | 2022-11-03 | 3.891 | 438,194 | +8,682 | 4.14% | 1,705,062 |
| 2022-11-04 | 2022-11-02 | 3.816 | 429,512 | +3,600 | 4.06% | 1,638,827 |
| 2022-11-03 | 2022-11-01 | 3.816 | 425,912 | +5,930 | 4.02% | 1,625,091 |
| 2022-11-02 | 2022-10-31 | 3.967 | 419,982 | +5,400 | 3.97% | 1,665,929 |
| 2022-11-01 | 2022-10-28 | 4.004 | 414,582 | +317 | 3.92% | 1,660,171 |
| 2022-10-31 | 2022-10-27 | 4.156 | 414,265 | +11,012 | 3.91% | 1,721,501 |
| 2022-10-28 | 2022-10-26 | 4.420 | 403,253 | +79,941 | 3.81% | 1,782,378 |
| 2022-10-27 | 2022-10-25 | 8.953 | 323,312 | +847 | 3.05% | 2,894,720 |
| 2022-10-25 | 2022-10-21 | 10.011 | 322,465 | -13,235 | 3.05% | 3,228,233 |
| 2022-10-24 | 2022-10-20 | 9.444 | 335,700 | +529 | 3.17% | 3,170,500 |
| 2022-10-21 | 2022-10-19 | 10.578 | 335,171 | +1,059 | 3.17% | 3,545,364 |
| 2022-10-19 | 2022-10-17 | 11.711 | 334,112 | +847 | 3.16% | 3,912,823 |
| 2022-10-18 | 2022-10-14 | 11.711 | 333,265 | +25,624 | 3.15% | 3,902,903 |
| 2022-10-14 | 2022-10-12 | 18.133 | 307,641 | -106 | 2.91% | 5,578,557 |
| 2022-10-12 | 2022-10-10 | 14.167 | 307,747 | -635 | 2.91% | 4,359,749 |
| 2022-09-07 | 2022-09-05 | 12.656 | 308,382 | +635 | 2.91% | 3,902,746 |
| 2022-08-23 | 2022-08-19 | 16.811 | 307,747 | +14,612 | 2.91% | 5,173,569 |
| 2022-08-22 | 2022-08-18 | 19.644 | 293,135 | -424 | 2.77% | 5,758,474 |
| 2022-08-18 | 2022-08-16 | 22.289 | 293,559 | -106 | 2.77% | 6,543,104 |
| 2022-08-12 | 2022-08-10 | 21.533 | 293,665 | -211 | 2.77% | 6,323,586 |
| 2022-08-11 | 2022-08-09 | 19.267 | 293,876 | +1,482 | 2.78% | 5,662,011 |
| 2022-08-08 | 2022-08-04 | 22.289 | 292,394 | +26,682 | 2.76% | 6,517,137 |
| 2022-07-27 | 2022-07-25 | 23.422 | 265,712 | -106 | 2.51% | 6,223,566 |
| 2022-07-21 | 2022-07-19 | 25.689 | 265,818 | -106 | 2.51% | 6,828,569 |
| 2022-07-13 | 2022-07-11 | 22.667 | 265,924 | +1,906 | 2.51% | 6,027,611 |
| 2022-07-04 | 2022-06-29 | 27.200 | 264,018 | -317 | 2.49% | 7,181,290 |
| 2022-06-30 | 2022-06-28 | 26.444 | 264,335 | -5,294 | 2.50% | 6,990,192 |
| 2022-06-27 | 2022-06-23 | 21.911 | 269,629 | -424 | 2.55% | 5,907,871 |
| 2022-06-22 | 2022-06-20 | 24.178 | 270,053 | +212 | 2.55% | 6,529,281 |
| 2022-06-21 | 2022-06-17 | 23.800 | 269,841 | -2,859 | 2.55% | 6,422,216 |
| 2022-06-20 | 2022-06-16 | 24.556 | 272,700 | -3,600 | 2.58% | 6,696,300 |
| 2022-06-17 | 2022-06-15 | 24.933 | 276,300 | -212 | 2.61% | 6,889,080 |
| 2022-06-13 | 2022-06-09 | 26.067 | 276,512 | +1,377 | 2.61% | 7,207,746 |
| 2022-06-09 | 2022-06-07 | 26.822 | 275,135 | +8,947 | 2.60% | 7,379,732 |
| 2022-06-07 | 2022-06-02 | 25.311 | 266,188 | +2,117 | 2.51% | 6,737,514 |
| 2022-06-06 | 2022-06-01 | 26.822 | 264,071 | -4,235 | 2.49% | 7,082,971 |
| 2022-05-31 | 2022-05-27 | 30.978 | 268,306 | -212 | 2.53% | 8,311,524 |
| 2022-05-27 | 2022-05-25 | 30.600 | 268,518 | +1,059 | 2.54% | 8,216,651 |
| 2022-05-24 | 2022-05-20 | 31.356 | 267,459 | -635 | 2.53% | 8,386,326 |
| 2022-05-23 | 2022-05-19 | 33.244 | 268,094 | -4,447 | 2.53% | 8,912,636 |
| 2022-05-20 | 2022-05-18 | 30.600 | 272,541 | -106 | 2.57% | 8,339,755 |
| 2022-05-18 | 2022-05-16 | 30.978 | 272,647 | -741 | 2.57% | 8,445,998 |
| 2022-05-17 | 2022-05-13 | 30.600 | 273,388 | -741 | 2.58% | 8,365,673 |
| 2022-05-16 | 2022-05-12 | 31.733 | 274,129 | -4,130 | 2.59% | 8,699,027 |
| 2022-05-13 | 2022-05-11 | 32.111 | 278,259 | +7,941 | 2.63% | 8,935,206 |
| 2022-05-12 | 2022-05-10 | 31.733 | 270,318 | -741 | 2.55% | 8,578,091 |
| 2022-05-11 | 2022-05-06 | 32.489 | 271,059 | -106 | 2.56% | 8,806,406 |
| 2022-05-10 | 2022-05-05 | 32.111 | 271,165 | -13,341 | 2.56% | 8,707,409 |
| 2022-05-06 | 2022-05-04 | 31.733 | 284,506 | -1,906 | 2.69% | 9,028,324 |
| 2022-05-05 | 2022-05-03 | 32.489 | 286,412 | +4,024 | 2.71% | 9,305,208 |
| 2022-05-04 | 2022-04-29 | 27.956 | 282,388 | -2,436 | 2.67% | 7,894,313 |
| 2022-04-27 | 2022-04-25 | 25.689 | 284,824 | +318 | 2.69% | 7,316,812 |
| 2022-04-26 | 2022-04-22 | 25.689 | 284,506 | +2,647 | 2.69% | 7,308,643 |
| 2022-04-25 | 2022-04-21 | 26.067 | 281,859 | -2,753 | 2.66% | 7,347,125 |
| 2022-04-21 | 2022-04-19 | 26.444 | 284,612 | +1,483 | 2.69% | 7,526,406 |
| 2022-04-20 | 2022-04-14 | 24.933 | 283,129 | -7,518 | 2.67% | 7,059,350 |
| 2022-04-19 | 2022-04-13 | 26.067 | 290,647 | -5,824 | 2.74% | 7,576,198 |
| 2022-04-14 | 2022-04-12 | 23.422 | 296,471 | +2,436 | 2.80% | 6,944,010 |
| 2022-04-13 | 2022-04-11 | 23.422 | 294,035 | -31,130 | 2.78% | 6,886,953 |
| 2022-04-12 | 2022-04-08 | 22.289 | 325,165 | +106 | 3.07% | 7,247,567 |
| 2022-04-11 | 2022-04-07 | 18.511 | 325,059 | +3,071 | 3.07% | 6,017,203 |
| 2022-04-08 | 2022-04-06 | 18.700 | 321,988 | +4,764 | 3.04% | 6,021,176 |
| 2022-04-07 | 2022-04-04 | 15.111 | 317,224 | -529 | 3.00% | 4,793,607 |
| 2022-04-06 | 2022-04-01 | 14.544 | 317,753 | +2,329 | 3.00% | 4,621,541 |
| 2022-04-01 | 2022-03-30 | 13.222 | 315,424 | +4,236 | 2.98% | 4,170,606 |
| 2022-03-31 | 2022-03-29 | 15.111 | 311,188 | -2,330 | 2.94% | 4,702,396 |
| 2022-03-29 | 2022-03-25 | 14.922 | 313,518 | -317 | 2.96% | 4,678,385 |
| 2022-03-28 | 2022-03-24 | 15.111 | 313,835 | +847 | 2.96% | 4,742,396 |
| 2022-03-24 | 2022-03-22 | 13.222 | 312,988 | +5,294 | 2.96% | 4,138,397 |
| 2022-03-23 | 2022-03-21 | 12.467 | 307,694 | -424 | 2.91% | 3,835,919 |
| 2022-03-22 | 2022-03-18 | 12.656 | 308,118 | -5,082 | 2.91% | 3,899,404 |
| 2022-03-21 | 2022-03-17 | 12.467 | 313,200 | -106 | 2.96% | 3,904,560 |
| 2022-03-18 | 2022-03-16 | 12.089 | 313,306 | +318 | 2.96% | 3,787,521 |
| 2022-03-17 | 2022-03-15 | 12.089 | 312,988 | +847 | 2.96% | 3,783,677 |
| 2022-03-16 | 2022-03-14 | 12.844 | 312,141 | +212 | 2.95% | 4,009,278 |
| 2022-03-15 | 2022-03-11 | 13.222 | 311,929 | +4,235 | 2.95% | 4,124,395 |
| 2022-03-04 | 2022-03-02 | 14.733 | 307,694 | +1,059 | 2.91% | 4,533,358 |
| 2022-02-24 | 2022-02-22 | 15.489 | 306,635 | +529 | 2.90% | 4,749,435 |
| 2022-02-18 | 2022-02-16 | 17.756 | 306,106 | +847 | 2.89% | 5,435,082 |
| 2022-02-17 | 2022-02-15 | 17.944 | 305,259 | +2,118 | 2.88% | 5,477,703 |
| 2022-02-16 | 2022-02-14 | 17.756 | 303,141 | -530 | 2.86% | 5,382,437 |
| 2022-02-11 | 2022-02-09 | 17.000 | 303,671 | -211 | 2.87% | 5,162,407 |
| 2022-02-09 | 2022-02-07 | 17.000 | 303,882 | -847 | 2.87% | 5,165,994 |
| 2022-02-04 | 2022-01-27 | 17.000 | 304,729 | -2,012 | 2.88% | 5,180,393 |
| 2022-01-28 | 2022-01-26 | 17.378 | 306,741 | -530 | 2.90% | 5,330,477 |
| 2022-01-27 | 2022-01-25 | 18.133 | 307,271 | -14,400 | 2.90% | 5,571,847 |
| 2022-01-25 | 2022-01-21 | 17.000 | 321,671 | -3,494 | 3.04% | 5,468,407 |
| 2022-01-21 | 2022-01-19 | 18.889 | 325,165 | -1,588 | 3.07% | 6,142,006 |
| 2022-01-19 | 2022-01-17 | 18.511 | 326,753 | +106 | 3.09% | 6,048,561 |
| 2022-01-18 | 2022-01-14 | 18.511 | 326,647 | -2,329 | 3.08% | 6,046,599 |
| 2022-01-17 | 2022-01-13 | 18.511 | 328,976 | -3,283 | 3.11% | 6,089,711 |
| 2022-01-13 | 2022-01-11 | 16.811 | 332,259 | +2,647 | 3.14% | 5,585,643 |
| 2022-01-12 | 2022-01-10 | 16.433 | 329,612 | +6,671 | 3.11% | 5,416,624 |
| 2022-01-11 | 2022-01-07 | 14.922 | 322,941 | +741 | 3.05% | 4,818,997 |
| 2022-01-10 | 2022-01-06 | 13.033 | 322,200 | +5,294 | 3.04% | 4,199,340 |
| 2022-01-06 | 2022-01-04 | 13.789 | 316,906 | -212 | 2.99% | 4,369,782 |
| 2022-01-05 | 2022-01-03 | 14.167 | 317,118 | -2,435 | 3.00% | 4,492,505 |
| 2022-01-04 | 2021-12-31 | 14.544 | 319,553 | +424 | 3.02% | 4,647,721 |
| 2022-01-03 | 2021-12-29 | 14.544 | 319,129 | -3,283 | 3.01% | 4,641,554 |
| 2021-12-30 | 2021-12-28 | 14.544 | 322,412 | -2,859 | 3.05% | 4,689,303 |
| 2021-12-29 | 2021-12-24 | 13.033 | 325,271 | +5,189 | 3.07% | 4,239,365 |
| 2021-12-28 | 2021-12-22 | 13.789 | 320,082 | -530 | 3.02% | 4,413,575 |
| 2021-12-23 | 2021-12-21 | 14.167 | 320,612 | -106 | 3.03% | 4,542,003 |
| 2021-12-22 | 2021-12-20 | 14.733 | 320,718 | +4,977 | 3.03% | 4,725,245 |
| 2021-12-21 | 2021-12-17 | 14.544 | 315,741 | +741 | 2.98% | 4,592,277 |
| 2021-12-20 | 2021-12-16 | 14.544 | 315,000 | -1,588 | 2.98% | 4,581,500 |
| 2021-12-10 | 2021-12-08 | 15.489 | 316,588 | +529 | 2.99% | 4,903,596 |
| 2021-12-08 | 2021-12-06 | 15.111 | 316,059 | -423 | 2.99% | 4,776,003 |
| 2021-12-07 | 2021-12-03 | 15.678 | 316,482 | -2,330 | 2.99% | 4,961,734 |
| 2021-12-06 | 2021-12-02 | 17.000 | 318,812 | -635 | 3.01% | 5,419,804 |
| 2021-12-03 | 2021-12-01 | 16.433 | 319,447 | +2,118 | 3.02% | 5,249,579 |
| 2021-12-02 | 2021-11-30 | 12.089 | 317,329 | -1,800 | 3.00% | 3,836,155 |
| 2021-12-01 | 2021-11-29 | 13.600 | 319,129 | -3,283 | 3.01% | 4,340,154 |
| 2021-11-30 | 2021-11-26 | 14.544 | 322,412 | -41,082 | 3.05% | 4,689,303 |
| 2021-11-22 | 2021-11-18 | 13.789 | 363,494 | -953 | 3.43% | 5,012,178 |
| 2021-11-19 | 2021-11-17 | 12.467 | 364,447 | -1,694 | 3.44% | 4,543,439 |
| 2021-11-18 | 2021-11-16 | 11.900 | 366,141 | -2,224 | 3.46% | 4,357,078 |
| 2021-11-09 | 2021-11-05 | 10.578 | 368,365 | -106 | 3.48% | 3,896,483 |
| 2021-11-08 | 2021-11-04 | 10.956 | 368,471 | +2,647 | 3.48% | 4,036,805 |
| 2021-11-05 | 2021-11-03 | 10.578 | 365,824 | -2,752 | 3.46% | 3,869,605 |
| 2021-11-03 | 2021-11-01 | 10.011 | 368,576 | +952 | 3.48% | 3,689,855 |
| 2021-11-02 | 2021-10-29 | 7.178 | 367,624 | +5,824 | 3.47% | 2,638,723 |
| 2021-10-29 | 2021-10-27 | 6.347 | 361,800 | -2,329 | 3.42% | 2,296,224 |
| 2021-10-20 | 2021-10-18 | 5.969 | 364,129 | -106 | 3.44% | 2,173,446 |
| 2021-10-18 | 2021-10-12 | 6.271 | 364,235 | -3,812 | 3.44% | 2,284,158 |
| 2021-10-12 | 2021-10-08 | 5.856 | 368,047 | -5,294 | 3.48% | 2,155,120 |
| 2021-09-27 | 2021-09-23 | 5.931 | 373,341 | +847 | 3.53% | 2,214,327 |
| 2021-09-23 | 2021-09-20 | 4.911 | 372,494 | +212 | 3.52% | 1,829,359 |
| 2021-09-17 | 2021-09-15 | 5.704 | 372,282 | -212 | 3.52% | 2,123,662 |
| 2021-09-16 | 2021-09-14 | 5.629 | 372,494 | +2,118 | 3.52% | 2,096,727 |
| 2021-09-14 | 2021-09-10 | 6.384 | 370,376 | -2,648 | 3.50% | 2,364,645 |
| 2021-09-13 | 2021-09-09 | 6.233 | 373,024 | -105 | 3.52% | 2,325,183 |
| 2021-09-10 | 2021-09-08 | 6.271 | 373,129 | -2,647 | 3.52% | 2,339,933 |
| 2021-09-09 | 2021-09-07 | 5.516 | 375,776 | +2,117 | 3.55% | 2,072,613 |
| 2021-09-07 | 2021-09-03 | 5.742 | 373,659 | -212 | 3.53% | 2,145,633 |
| 2021-09-02 | 2021-08-31 | 6.649 | 373,871 | +424 | 3.53% | 2,485,827 |
| 2021-08-25 | 2021-08-23 | 6.762 | 373,447 | +2,753 | 3.53% | 2,525,332 |
| 2021-08-23 | 2021-08-19 | 7.367 | 370,694 | -212 | 3.50% | 2,730,779 |
| 2021-08-13 | 2021-08-11 | 7.253 | 370,906 | +212 | 3.50% | 2,690,305 |
| 2021-08-12 | 2021-08-10 | 7.556 | 370,694 | -530 | 3.50% | 2,800,799 |
| 2021-08-11 | 2021-08-09 | 7.253 | 371,224 | +106 | 3.51% | 2,692,611 |
| 2021-07-30 | 2021-07-28 | 8.651 | 371,118 | -3,070 | 3.51% | 3,210,583 |
| 2021-07-29 | 2021-07-27 | 7.556 | 374,188 | -1,271 | 3.53% | 2,827,198 |
| 2021-07-28 | 2021-07-26 | 8.009 | 375,459 | -953 | 3.55% | 3,007,009 |
| 2021-07-27 | 2021-07-23 | 8.689 | 376,412 | -106 | 3.56% | 3,270,602 |
| 2021-07-26 | 2021-07-22 | 7.178 | 376,518 | -5,506 | 3.56% | 2,702,563 |
| 2021-07-22 | 2021-07-20 | 9.822 | 382,024 | +13,871 | 3.61% | 3,752,325 |
| 2021-07-21 | 2021-07-19 | 10.578 | 368,153 | -6,671 | 3.48% | 3,894,241 |
| 2021-07-20 | 2021-07-16 | 8.424 | 374,824 | +17,895 | 3.54% | 3,157,684 |
| 2021-07-19 | 2021-07-15 | 4.987 | 356,929 | +2,117 | 3.37% | 1,779,886 |
| 2021-06-30 | 2021-06-28 | 4.571 | 354,812 | +2,647 | 3.35% | 1,621,885 |
| 2021-06-23 | 2021-06-21 | 4.836 | 352,165 | +424 | 3.33% | 1,702,913 |
| 2021-06-18 | 2021-06-16 | 4.987 | 351,741 | +6,035 | 3.32% | 1,754,015 |
| 2021-06-15 | 2021-06-10 | 4.987 | 345,706 | +6,247 | 3.27% | 1,723,921 |
| 2021-06-10 | 2021-06-08 | 4.836 | 339,459 | +25,306 | 3.21% | 1,641,473 |
| 2021-06-08 | 2021-06-04 | 4.911 | 314,153 | +7,306 | 2.97% | 1,542,840 |
| 2021-06-07 | 2021-06-03 | 5.100 | 306,847 | -106 | 2.90% | 1,564,920 |
| 2021-06-02 | 2021-05-31 | 5.364 | 306,953 | -423 | 2.90% | 1,646,632 |
| 2021-06-01 | 2021-05-28 | 5.402 | 307,376 | +5,611 | 2.90% | 1,660,513 |
| 2021-05-31 | 2021-05-27 | 5.402 | 301,765 | +212 | 2.85% | 1,630,202 |
| 2021-05-26 | 2021-05-24 | 5.969 | 301,553 | +13,129 | 2.85% | 1,799,936 |
| 2021-05-25 | 2021-05-21 | 6.724 | 288,424 | +7,942 | 2.72% | 1,939,491 |
| 2021-05-24 | 2021-05-20 | 5.289 | 280,482 | +10,270 | 2.65% | 1,483,438 |
| 2021-05-20 | 2021-05-17 | 6.800 | 270,212 | +2,753 | 2.55% | 1,837,442 |
| 2021-05-18 | 2021-05-14 | 6.838 | 267,459 | +22,871 | 2.53% | 1,828,825 |
| 2021-05-17 | 2021-05-13 | 7.631 | 244,588 | +7,412 | 2.31% | 1,866,478 |
| 2021-05-14 | 2021-05-12 | 8.500 | 237,176 | +211 | 2.24% | 2,015,996 |
| 2021-05-13 | 2021-05-11 | 7.933 | 236,965 | -211 | 2.24% | 1,879,922 |
| 2021-05-12 | 2021-05-10 | 7.933 | 237,176 | +16,094 | 2.24% | 1,881,596 |
| 2021-05-11 | 2021-05-07 | 8.009 | 221,082 | +2,753 | 2.09% | 1,770,621 |
| 2021-05-10 | 2021-05-06 | 9.822 | 218,329 | -20,542 | 2.06% | 2,144,476 |
| 2021-05-07 | 2021-05-05 | 14.356 | 238,871 | +1,271 | 2.26% | 3,429,126 |
| 2021-05-06 | 2021-05-04 | 15.867 | 237,600 | +2,118 | 2.24% | 3,769,920 |
| 2021-05-05 | 2021-05-03 | 16.056 | 235,482 | +317 | 2.22% | 3,780,794 |
| 2021-05-04 | 2021-04-30 | 18.511 | 235,165 | +28,271 | 2.22% | 4,353,165 |
| 2021-05-03 | 2021-04-29 | 18.322 | 206,894 | -3,282 | 1.95% | 3,790,758 |
| 2021-04-30 | 2021-04-28 | 14.356 | 210,176 | -3,495 | 1.98% | 3,017,193 |
| 2021-04-29 | 2021-04-27 | 12.089 | 213,671 | +2,859 | 2.02% | 2,583,045 |
| 2021-04-28 | 2021-04-26 | 9.444 | 210,812 | -1,376 | 1.99% | 1,991,002 |
| 2021-04-27 | 2021-04-23 | 9.293 | 212,188 | +1,482 | 2.00% | 1,971,934 |
| 2021-04-26 | 2021-04-22 | 8.916 | 210,706 | +2,541 | 1.99% | 1,878,561 |
| 2021-04-23 | 2021-04-21 | 8.916 | 208,165 | -1,059 | 1.97% | 1,855,907 |
| 2021-04-21 | 2021-04-19 | 6.724 | 209,224 | -2,117 | 1.98% | 1,406,915 |
| 2021-04-14 | 2021-04-12 | 5.364 | 211,341 | -7,941 | 2.00% | 1,133,727 |
| 2021-02-24 | 2021-02-22 | 5.704 | 219,282 | -6,353 | 2.07% | 1,250,882 |
| 2021-02-18 | 2021-02-16 | 5.931 | 225,635 | -106 | 2.13% | 1,338,266 |
| 2021-02-16 | 2021-02-09 | 5.667 | 225,741 | -106 | 2.13% | 1,279,199 |
| 2021-01-20 | 2021-01-18 | 6.460 | 225,847 | -6,035 | 2.13% | 1,458,972 |
| 2021-01-04 | 2020-12-29 | 6.838 | 231,882 | -318 | 2.19% | 1,585,558 |
| 2020-12-17 | 2020-12-15 | 7.329 | 232,200 | -212 | 2.19% | 1,701,768 |
| 2020-12-11 | 2020-12-09 | 7.291 | 232,412 | -106 | 2.20% | 1,694,542 |
| 2020-12-08 | 2020-12-04 | 7.178 | 232,518 | -423 | 2.20% | 1,668,963 |
| 2020-11-24 | 2020-11-20 | 5.176 | 232,941 | -106 | 2.20% | 1,205,599 |
| 2020-11-19 | 2020-11-17 | 5.856 | 233,047 | -741 | 2.20% | 1,364,620 |
| 2020-11-10 | 2020-11-06 | 4.496 | 233,788 | +106 | 2.21% | 1,051,007 |
| 2020-11-09 | 2020-11-05 | 4.647 | 233,682 | +953 | 2.21% | 1,085,842 |
| 2020-11-06 | 2020-11-04 | 4.836 | 232,729 | +5,294 | 2.20% | 1,125,374 |
| 2020-10-30 | 2020-10-28 | 5.176 | 227,435 | -1,059 | 2.15% | 1,177,102 |
| 2020-10-21 | 2020-10-19 | 4.684 | 228,494 | -1,059 | 2.16% | 1,070,367 |
| 2020-10-20 | 2020-10-16 | 4.911 | 229,553 | -318 | 2.17% | 1,127,360 |
| 2020-09-29 | 2020-09-25 | 5.138 | 229,871 | +9,000 | 2.17% | 1,181,026 |
| 2020-09-28 | 2020-09-24 | 4.798 | 220,871 | -9,211 | 2.09% | 1,059,690 |
| 2020-09-25 | 2020-09-23 | 5.176 | 230,082 | +10,270 | 2.17% | 1,190,802 |
| 2020-09-23 | 2020-09-21 | 4.004 | 219,812 | -741 | 2.08% | 880,225 |
| 2020-09-21 | 2020-09-17 | 3.929 | 220,553 | -2,647 | 2.08% | 866,528 |
| 2020-09-10 | 2020-09-08 | 4.080 | 223,200 | -106 | 2.11% | 910,656 |
| 2020-09-04 | 2020-09-02 | 3.740 | 223,306 | -1,906 | 2.11% | 835,164 |
| 2020-08-28 | 2020-08-26 | 3.778 | 225,212 | +26,471 | 2.13% | 850,801 |
| 2020-08-27 | 2020-08-25 | 3.702 | 198,741 | -22,024 | 1.88% | 735,783 |
| 2020-08-26 | 2020-08-24 | 3.702 | 220,765 | -27,953 | 2.09% | 817,321 |
| 2020-08-25 | 2020-08-21 | 3.816 | 248,718 | -10,270 | 2.35% | 948,997 |
| 2020-08-24 | 2020-08-20 | 4.156 | 258,988 | -6,141 | 2.45% | 1,076,239 |
| 2020-08-21 | 2020-08-19 | 5.818 | 265,129 | +73,376 | 2.50% | 1,542,462 |
| 2020-08-14 | 2020-08-12 | 3.778 | 191,753 | -106 | 1.81% | 724,400 |
| 2020-08-13 | 2020-08-11 | 3.816 | 191,859 | -212 | 1.81% | 732,049 |
| 2020-08-07 | 2020-08-05 | 3.551 | 192,071 | -105 | 1.81% | 682,065 |
| 2020-08-04 | 2020-07-31 | 3.778 | 192,176 | +105 | 1.81% | 725,998 |
| 2020-07-28 | 2020-07-24 | 3.702 | 192,071 | -1,058 | 1.81% | 711,090 |
| 2020-07-23 | 2020-07-21 | 3.891 | 193,129 | -106 | 1.82% | 751,486 |
| 2020-07-17 | 2020-07-15 | 3.778 | 193,235 | -636 | 1.82% | 729,999 |
| 2020-07-15 | 2020-07-13 | 3.702 | 193,871 | -423 | 1.83% | 717,754 |
| 2020-07-09 | 2020-07-07 | 3.778 | 194,294 | -106 | 1.83% | 734,000 |
| 2020-07-06 | 2020-07-02 | 3.362 | 194,400 | -635 | 1.84% | 653,616 |
| 2020-06-29 | 2020-06-24 | 4.458 | 195,035 | -106 | 1.84% | 869,423 |
| 2020-06-22 | 2020-06-18 | 4.231 | 195,141 | -212 | 1.84% | 825,663 |
| 2020-06-09 | 2020-06-05 | 3.967 | 195,353 | -2,753 | 1.85% | 774,900 |
| 2020-06-01 | 2020-05-28 | 3.400 | 198,106 | -106 | 1.87% | 673,560 |
| 2020-05-25 | 2020-05-21 | 3.816 | 198,212 | -1,059 | 1.87% | 756,289 |
| 2020-05-21 | 2020-05-19 | 4.156 | 199,271 | -1,270 | 1.88% | 828,082 |
| 2020-05-19 | 2020-05-15 | 4.420 | 200,541 | -2,859 | 1.89% | 886,391 |
| 2020-05-11 | 2020-05-07 | 4.344 | 203,400 | -2,118 | 1.92% | 883,660 |
| 2020-05-06 | 2020-05-04 | 4.156 | 205,518 | -635 | 1.94% | 854,041 |
| 2020-05-05 | 2020-04-29 | 3.929 | 206,153 | -2,118 | 1.95% | 809,952 |
| 2020-04-27 | 2020-04-23 | 4.344 | 208,271 | -105 | 1.97% | 904,822 |
| 2020-04-22 | 2020-04-20 | 4.004 | 208,376 | -636 | 1.97% | 834,430 |
| 2020-04-20 | 2020-04-16 | 4.193 | 209,012 | -212 | 1.97% | 876,457 |
| 2020-04-16 | 2020-04-14 | 4.420 | 209,224 | +2,542 | 1.98% | 924,770 |
| 2020-04-14 | 2020-04-08 | 3.740 | 206,682 | +3,388 | 1.95% | 772,991 |
| 2020-04-08 | 2020-04-06 | 5.818 | 203,294 | +212 | 1.92% | 1,182,719 |
| 2020-04-01 | 2020-03-30 | 4.987 | 203,082 | -106 | 1.92% | 1,012,702 |
| 2020-03-26 | 2020-03-24 | 4.684 | 203,188 | -106 | 1.92% | 951,823 |
| 2020-03-20 | 2020-03-18 | 4.911 | 203,294 | +423 | 1.92% | 998,399 |
| 2020-03-18 | 2020-03-16 | 4.911 | 202,871 | +2,118 | 1.92% | 996,322 |
| 2020-03-11 | 2020-03-09 | 3.778 | 200,753 | +106 | 1.90% | 758,400 |
| 2020-03-09 | 2020-03-05 | 4.496 | 200,647 | -106 | 1.89% | 902,020 |
| 2020-02-04 | 2020-01-31 | 4.987 | 200,753 | +2,647 | 1.90% | 1,001,088 |
| 2020-01-29 | 2020-01-22 | 5.289 | 198,106 | -3,176 | 1.87% | 1,047,761 |
| 2020-01-21 | 2020-01-17 | 5.364 | 201,282 | +847 | 1.90% | 1,079,766 |
| 2020-01-14 | 2020-01-10 | 6.309 | 200,435 | -106 | 1.89% | 1,264,522 |
| 2020-01-10 | 2020-01-08 | 5.667 | 200,541 | +1,165 | 1.89% | 1,136,399 |
| 2020-01-09 | 2020-01-07 | 5.667 | 199,376 | +2,647 | 1.88% | 1,129,797 |
| 2020-01-07 | 2020-01-03 | 5.591 | 196,729 | +3,070 | 1.86% | 1,099,934 |
| 2020-01-06 | 2020-01-02 | 5.742 | 193,659 | +2,753 | 1.83% | 1,112,033 |
| 2020-01-02 | 2019-12-27 | 5.402 | 190,906 | +1,482 | 1.80% | 1,031,317 |
| 2019-12-27 | 2019-12-20 | 5.478 | 189,424 | -1,058 | 1.79% | 1,037,623 |
| 2019-12-20 | 2019-12-18 | 5.553 | 190,482 | -212 | 1.80% | 1,057,810 |
| 2019-12-17 | 2019-12-13 | 5.667 | 190,694 | -953 | 1.80% | 1,080,599 |
| 2019-12-13 | 2019-12-11 | 5.742 | 191,647 | -2,753 | 1.81% | 1,100,480 |
| 2019-11-27 | 2019-11-25 | 5.629 | 194,400 | -106 | 1.84% | 1,094,256 |
| 2019-11-21 | 2019-11-19 | 5.667 | 194,506 | -2,223 | 1.84% | 1,102,201 |
| 2019-11-07 | 2019-11-05 | 6.082 | 196,729 | -106 | 1.86% | 1,196,549 |
| 2019-10-30 | 2019-10-28 | 5.969 | 196,835 | -212 | 1.86% | 1,174,886 |
| 2019-10-23 | 2019-10-21 | 5.667 | 197,047 | -106 | 1.86% | 1,116,600 |
| 2019-10-21 | 2019-10-17 | 5.289 | 197,153 | +1,059 | 1.86% | 1,042,720 |
| 2019-10-08 | 2019-10-03 | 5.931 | 196,094 | +2,647 | 1.85% | 1,163,055 |
| 2019-10-04 | 2019-10-02 | 5.856 | 193,447 | +2,647 | 1.83% | 1,132,740 |
| 2019-10-03 | 2019-09-30 | 5.856 | 190,800 | +2,647 | 1.80% | 1,117,240 |
| 2019-09-26 | 2019-09-24 | 6.120 | 188,153 | +2,647 | 1.78% | 1,151,496 |
| 2019-09-25 | 2019-09-23 | 6.158 | 185,506 | +2,647 | 1.75% | 1,142,305 |
| 2019-09-18 | 2019-09-16 | 6.611 | 182,859 | +3,071 | 1.73% | 1,208,901 |
| 2019-09-10 | 2019-09-06 | 6.422 | 179,788 | +6,353 | 1.70% | 1,154,638 |
| 2019-09-04 | 2019-09-02 | 6.762 | 173,435 | -953 | 1.64% | 1,172,806 |
| 2019-07-09 | 2019-07-05 | 7.820 | 174,388 | -1,588 | 1.65% | 1,363,714 |
| 2019-07-08 | 2019-07-04 | 7.329 | 175,976 | -1,800 | 1.66% | 1,289,709 |
| 2019-07-02 | 2019-06-27 | 6.800 | 177,776 | +6,458 | 1.68% | 1,208,877 |
| 2019-06-27 | 2019-06-25 | 6.989 | 171,318 | +5,083 | 1.62% | 1,197,322 |
| 2019-06-12 | 2019-06-10 | 8.122 | 166,235 | +2,011 | 1.57% | 1,350,198 |
| 2019-06-11 | 2019-06-06 | 8.311 | 164,224 | +2,965 | 1.55% | 1,364,884 |
| 2019-06-10 | 2019-06-05 | 8.084 | 161,259 | -2,329 | 1.52% | 1,303,689 |
| 2019-06-06 | 2019-06-04 | 8.122 | 163,588 | +1,482 | 1.54% | 1,328,698 |
| 2019-06-05 | 2019-06-03 | 10.578 | 162,106 | -1,270 | 1.53% | 1,714,721 |
| 2019-06-04 | 2019-05-31 | 11.711 | 163,376 | -8,577 | 1.54% | 1,913,314 |
| 2019-06-03 | 2019-05-30 | 11.900 | 171,953 | -43,518 | 1.62% | 2,046,241 |
| 2019-05-29 | 2019-05-27 | 9.067 | 215,471 | -4,341 | 2.04% | 1,953,604 |
| 2019-05-22 | 2019-05-20 | 7.102 | 219,812 | -212 | 2.08% | 1,561,154 |
| 2019-05-17 | 2019-05-15 | 7.556 | 220,024 | -105 | 2.08% | 1,662,404 |
| 2019-05-16 | 2019-05-14 | 7.556 | 220,129 | -3,177 | 2.08% | 1,663,197 |
| 2019-05-14 | 2019-05-09 | 7.442 | 223,306 | +11,965 | 2.11% | 1,661,893 |
| 2019-04-25 | 2019-04-23 | 7.631 | 211,341 | +1,059 | 2.00% | 1,612,767 |
| 2019-04-23 | 2019-04-17 | 7.480 | 210,282 | -106 | 1.99% | 1,572,909 |
| 2019-04-18 | 2019-04-16 | 7.518 | 210,388 | -106 | 1.99% | 1,581,650 |
| 2019-04-12 | 2019-04-10 | 7.744 | 210,494 | +2,223 | 1.99% | 1,630,159 |
| 2019-04-03 | 2019-04-01 | 7.782 | 208,271 | +742 | 1.97% | 1,620,811 |
| 2019-04-01 | 2019-03-28 | 7.442 | 207,529 | -1,059 | 1.96% | 1,544,477 |
| 2019-03-26 | 2019-03-22 | 8.122 | 208,588 | +2,117 | 1.97% | 1,694,198 |
| 2019-03-21 | 2019-03-19 | 8.311 | 206,471 | +2,118 | 1.95% | 1,716,003 |
| 2019-03-20 | 2019-03-18 | 8.689 | 204,353 | -1,376 | 1.93% | 1,775,601 |
| 2019-03-19 | 2019-03-15 | 9.029 | 205,729 | -8,789 | 1.94% | 1,857,504 |
| 2019-03-18 | 2019-03-14 | 9.633 | 214,518 | +18,953 | 2.03% | 2,066,523 |
| 2019-03-14 | 2019-03-12 | 6.762 | 195,565 | -3,494 | 1.85% | 1,322,454 |
| 2019-03-07 | 2019-03-05 | 7.178 | 199,059 | -106 | 1.88% | 1,428,801 |
| 2019-03-04 | 2019-02-28 | 7.253 | 199,165 | -106 | 1.88% | 1,444,610 |
| 2019-02-26 | 2019-02-22 | 7.291 | 199,271 | +2,330 | 1.88% | 1,452,907 |
| 2019-02-20 | 2019-02-18 | 7.291 | 196,941 | +106 | 1.86% | 1,435,919 |
| 2019-02-18 | 2019-02-14 | 7.291 | 196,835 | -106 | 1.86% | 1,435,146 |
| 2019-02-13 | 2019-02-11 | 7.556 | 196,941 | -1,377 | 1.86% | 1,487,999 |
| 2019-02-08 | 2019-01-31 | 7.556 | 198,318 | +1,906 | 1.87% | 1,498,403 |
| 2019-02-01 | 2019-01-30 | 7.556 | 196,412 | +3,388 | 1.86% | 1,484,002 |
| 2019-01-28 | 2019-01-24 | 6.724 | 193,024 | -105 | 1.82% | 1,297,979 |
| 2019-01-10 | 2019-01-08 | 6.611 | 193,129 | -106 | 1.82% | 1,276,797 |
| 2019-01-02 | 2018-12-27 | 7.669 | 193,235 | -8,365 | 1.82% | 1,481,898 |
| 2018-11-27 | 2018-11-23 | 8.878 | 201,600 | -212 | 1.90% | 1,789,760 |
| 2018-11-26 | 2018-11-22 | 8.878 | 201,812 | -953 | 1.91% | 1,791,642 |
| 2018-11-23 | 2018-11-21 | 8.878 | 202,765 | +741 | 1.92% | 1,800,103 |
| 2018-11-14 | 2018-11-12 | 10.578 | 202,024 | -105 | 1.91% | 2,136,965 |
| 2018-11-08 | 2018-11-06 | 9.822 | 202,129 | +2,117 | 1.91% | 1,985,356 |
| 2018-11-02 | 2018-10-31 | 10.200 | 200,012 | +1,800 | 1.89% | 2,040,122 |
| 2018-10-30 | 2018-10-26 | 10.200 | 198,212 | +318 | 1.87% | 2,021,762 |
| 2018-10-29 | 2018-10-25 | 10.011 | 197,894 | -106 | 1.87% | 1,981,139 |
| 2018-10-26 | 2018-10-24 | 10.578 | 198,000 | +2,329 | 1.87% | 2,094,400 |
| 2018-10-25 | 2018-10-23 | 10.200 | 195,671 | +5,506 | 1.85% | 1,995,844 |
| 2018-10-19 | 2018-10-16 | 9.822 | 190,165 | +106 | 1.80% | 1,867,843 |
| 2018-10-18 | 2018-10-15 | 10.200 | 190,059 | +106 | 1.80% | 1,938,602 |
| 2018-10-15 | 2018-10-11 | 9.822 | 189,953 | +1,165 | 1.79% | 1,865,761 |
| 2018-10-11 | 2018-10-09 | 10.578 | 188,788 | +106 | 1.78% | 1,996,958 |
| 2018-10-10 | 2018-10-08 | 10.389 | 188,682 | -106 | 1.78% | 1,960,196 |
| 2018-10-09 | 2018-10-05 | 10.767 | 188,788 | +1,059 | 1.78% | 2,032,617 |
| 2018-10-08 | 2018-10-04 | 11.144 | 187,729 | +529 | 1.77% | 2,092,135 |
| 2018-10-03 | 2018-09-28 | 11.522 | 187,200 | +1,376 | 1.77% | 2,156,960 |
| 2018-10-02 | 2018-09-27 | 11.522 | 185,824 | +2,118 | 1.76% | 2,141,105 |
| 2018-09-28 | 2018-09-26 | 11.144 | 183,706 | -212 | 1.74% | 2,047,301 |
| 2018-09-24 | 2018-09-20 | 12.089 | 183,918 | +212 | 1.74% | 2,223,364 |
| 2018-09-20 | 2018-09-18 | 12.089 | 183,706 | +4,765 | 1.74% | 2,220,801 |
| 2018-09-19 | 2018-09-17 | 11.333 | 178,941 | +4,341 | 1.69% | 2,027,998 |
| 2018-09-18 | 2018-09-14 | 10.767 | 174,600 | +6,671 | 1.65% | 1,879,860 |
| 2018-09-17 | 2018-09-13 | 10.578 | 167,929 | +953 | 1.59% | 1,776,316 |
| 2018-09-14 | 2018-09-12 | 10.578 | 166,976 | +635 | 1.58% | 1,766,235 |
| 2018-09-13 | 2018-09-11 | 10.200 | 166,341 | +423 | 1.57% | 1,696,678 |
| 2018-09-12 | 2018-09-10 | 10.767 | 165,918 | +2,647 | 1.57% | 1,786,384 |
| 2018-08-29 | 2018-08-27 | 12.467 | 163,271 | +636 | 1.54% | 2,035,445 |
| 2018-08-27 | 2018-08-23 | 12.089 | 162,635 | -318 | 1.54% | 1,966,076 |
| 2018-08-24 | 2018-08-22 | 11.144 | 162,953 | -106 | 1.54% | 1,816,021 |
| 2018-08-23 | 2018-08-21 | 10.956 | 163,059 | +530 | 1.54% | 1,786,402 |
| 2018-08-22 | 2018-08-20 | 10.956 | 162,529 | -212 | 1.53% | 1,780,595 |
| 2018-08-21 | 2018-08-17 | 10.767 | 162,741 | +423 | 1.54% | 1,752,178 |
| 2018-08-20 | 2018-08-16 | 10.200 | 162,318 | -529 | 1.53% | 1,655,644 |
| 2018-08-17 | 2018-08-15 | 10.767 | 162,847 | -106 | 1.54% | 1,753,319 |
| 2018-08-16 | 2018-08-14 | 11.144 | 162,953 | +8,788 | 1.54% | 1,816,021 |
| 2018-08-14 | 2018-08-10 | 12.467 | 154,165 | +318 | 1.46% | 1,921,924 |
| 2018-08-13 | 2018-08-09 | 12.467 | 153,847 | +1,376 | 1.45% | 1,917,959 |
| 2018-08-10 | 2018-08-08 | 12.656 | 152,471 | +530 | 1.44% | 1,929,605 |
| 2018-08-09 | 2018-08-07 | 12.278 | 151,941 | +1,482 | 1.43% | 1,865,498 |
| 2018-08-02 | 2018-07-31 | 12.467 | 150,459 | -423 | 1.42% | 1,875,722 |
| 2018-07-31 | 2018-07-27 | 13.222 | 150,882 | -530 | 1.42% | 1,994,995 |
| 2018-07-30 | 2018-07-26 | 12.844 | 151,412 | -1,059 | 1.43% | 1,944,803 |
| 2018-07-27 | 2018-07-25 | 12.278 | 152,471 | -211 | 1.44% | 1,872,005 |
| 2018-07-25 | 2018-07-23 | 12.467 | 152,682 | +847 | 1.44% | 1,903,436 |
| 2018-07-24 | 2018-07-20 | 12.844 | 151,835 | -1,059 | 1.43% | 1,950,236 |
| 2018-07-20 | 2018-07-18 | 12.656 | 152,894 | +11,118 | 1.44% | 1,934,959 |
| 2018-07-19 | 2018-07-17 | 13.222 | 141,776 | -7,518 | 1.34% | 1,874,594 |
| 2018-07-18 | 2018-07-16 | 13.600 | 149,294 | +2,541 | 1.41% | 2,030,398 |
| 2018-07-17 | 2018-07-13 | 14.356 | 146,753 | -212 | 1.39% | 2,106,721 |
| 2018-07-16 | 2018-07-12 | 13.978 | 146,965 | -847 | 1.39% | 2,054,244 |
| 2018-07-13 | 2018-07-11 | 13.978 | 147,812 | -20,541 | 1.40% | 2,066,083 |
| 2018-07-11 | 2018-07-09 | 15.111 | 168,353 | -106 | 1.59% | 2,544,001 |
| 2018-07-10 | 2018-07-06 | 14.356 | 168,459 | -2,117 | 1.59% | 2,418,323 |
| 2018-07-09 | 2018-07-05 | 15.489 | 170,576 | -2,118 | 1.61% | 2,642,033 |
| 2018-07-05 | 2018-07-03 | 16.622 | 172,694 | +529 | 1.63% | 2,870,558 |
| 2018-07-04 | 2018-06-29 | 16.811 | 172,165 | +1,059 | 1.63% | 2,894,285 |
| 2018-07-03 | 2018-06-28 | 16.244 | 171,106 | +530 | 1.62% | 2,779,522 |
| 2018-06-29 | 2018-06-27 | 15.867 | 170,576 | +211 | 1.61% | 2,706,473 |
| 2018-06-28 | 2018-06-26 | 17.000 | 170,365 | -2,541 | 1.61% | 2,896,205 |
| 2018-06-27 | 2018-06-25 | 16.811 | 172,906 | +20,541 | 1.63% | 2,906,742 |
| 2018-06-26 | 2018-06-22 | 18.700 | 152,365 | +1,483 | 1.44% | 2,849,226 |
| 2018-06-25 | 2018-06-21 | 19.267 | 150,882 | -23,506 | 1.42% | 2,906,993 |
| 2018-06-22 | 2018-06-20 | 24.556 | 174,388 | +9,529 | 1.65% | 4,282,194 |
| 2018-06-21 | 2018-06-19 | 22.667 | 164,859 | +9,741 | 1.56% | 3,736,804 |
| 2018-06-20 | 2018-06-15 | 23.800 | 155,118 | +20,436 | 1.47% | 3,691,808 |
| 2018-06-19 | 2018-06-14 | 21.156 | 134,682 | +1,058 | 1.27% | 2,849,273 |
| 2018-06-15 | 2018-06-13 | 22.667 | 133,624 | +10,695 | 1.26% | 3,028,811 |
| 2018-06-14 | 2018-06-12 | 23.800 | 122,929 | -37,377 | 1.16% | 2,925,710 |
| 2018-06-13 | 2018-06-11 | 20.400 | 160,306 | +1,694 | 1.51% | 3,270,242 |
| 2018-06-12 | 2018-06-08 | 17.378 | 158,612 | -3,388 | 1.50% | 2,756,324 |
| 2018-06-11 | 2018-06-07 | 17.000 | 162,000 | -1,694 | 1.53% | 2,754,000 |
| 2018-06-08 | 2018-06-06 | 17.378 | 163,694 | -6,777 | 1.55% | 2,844,638 |
| 2018-06-07 | 2018-06-05 | 14.922 | 170,471 | -2,223 | 1.61% | 2,543,806 |
| 2018-06-06 | 2018-06-04 | 14.544 | 172,694 | -530 | 1.63% | 2,511,738 |
| 2018-06-05 | 2018-06-01 | 14.544 | 173,224 | -7,623 | 1.64% | 2,519,447 |
| 2018-06-04 | 2018-05-31 | 14.922 | 180,847 | -212 | 1.71% | 2,698,639 |
| 2018-06-01 | 2018-05-30 | 14.356 | 181,059 | -3,600 | 1.71% | 2,599,203 |
| 2018-05-31 | 2018-05-29 | 14.733 | 184,659 | -317 | 1.74% | 2,720,643 |
| 2018-05-30 | 2018-05-28 | 15.300 | 184,976 | +211 | 1.75% | 2,830,133 |
| 2018-05-29 | 2018-05-25 | 14.167 | 184,765 | +3,177 | 1.75% | 2,617,504 |
| 2018-05-25 | 2018-05-23 | 13.978 | 181,588 | -318 | 1.71% | 2,538,197 |
| 2018-05-24 | 2018-05-21 | 13.978 | 181,906 | -106 | 1.72% | 2,542,642 |
| 2018-05-23 | 2018-05-18 | 14.167 | 182,012 | +3,918 | 1.72% | 2,578,503 |
| 2018-05-21 | 2018-05-17 | 13.978 | 178,094 | +7,412 | 1.68% | 2,489,358 |
| 2018-05-18 | 2018-05-16 | 14.356 | 170,682 | +529 | 1.61% | 2,450,235 |
| 2018-05-17 | 2018-05-15 | 14.167 | 170,153 | -6,671 | 1.61% | 2,410,501 |
| 2018-05-16 | 2018-05-14 | 14.733 | 176,824 | -10,800 | 1.67% | 2,605,207 |
| 2018-05-15 | 2018-05-11 | 15.678 | 187,624 | +530 | 1.77% | 2,941,527 |
| 2018-05-14 | 2018-05-10 | 16.056 | 187,094 | -6,565 | 1.77% | 3,003,898 |
| 2018-05-11 | 2018-05-09 | 15.678 | 193,659 | +9,000 | 1.83% | 3,036,143 |
| 2018-05-10 | 2018-05-08 | 16.433 | 184,659 | -2,329 | 1.74% | 3,034,563 |
| 2018-05-09 | 2018-05-07 | 15.489 | 186,988 | +18,212 | 1.77% | 2,896,236 |
| 2018-05-08 | 2018-05-04 | 14.167 | 168,776 | +2,435 | 1.59% | 2,390,993 |
| 2018-05-04 | 2018-05-02 | 13.600 | 166,341 | +1,482 | 1.57% | 2,262,238 |
| 2018-05-03 | 2018-04-30 | 14.167 | 164,859 | -5,612 | 1.56% | 2,335,503 |
| 2018-05-02 | 2018-04-27 | 14.356 | 170,471 | -9,529 | 1.61% | 2,447,206 |
| 2018-04-30 | 2018-04-26 | 14.544 | 180,000 | -6,671 | 1.70% | 2,618,000 |
| 2018-04-27 | 2018-04-25 | 15.489 | 186,671 | -1,376 | 1.76% | 2,891,326 |
| 2018-04-26 | 2018-04-24 | 15.300 | 188,047 | -1,059 | 1.78% | 2,877,119 |
| 2018-04-25 | 2018-04-23 | 15.867 | 189,106 | +47,118 | 1.79% | 3,000,482 |
| 2018-04-24 | 2018-04-20 | 18.700 | 141,988 | 1.34% | 2,655,176 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy