History of CCASS shareholding
Participant: HAITONG INTERNATIONAL SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 16.000 | 2,774,600 | +0 | 3.47% | 44,393,600 |
| 2025-10-13 | 2025-10-09 | 16.460 | 2,774,600 | +0 | 3.47% | 45,669,916 |
| 2025-10-10 | 2025-10-08 | 16.500 | 2,774,600 | +6,800 | 3.47% | 45,780,900 |
| 2025-10-08 | 2025-10-03 | 16.980 | 2,767,800 | -10,000 | 3.46% | 46,997,244 |
| 2025-09-30 | 2025-09-26 | 15.890 | 2,777,800 | +5,000 | 3.47% | 44,139,242 |
| 2025-09-29 | 2025-09-25 | 16.400 | 2,772,800 | -11,000 | 3.47% | 45,473,920 |
| 2025-09-22 | 2025-09-18 | 15.890 | 2,783,800 | +3,000 | 3.48% | 44,234,582 |
| 2025-09-17 | 2025-09-15 | 16.370 | 2,780,800 | +16,000 | 3.48% | 45,521,696 |
| 2025-09-15 | 2025-09-11 | 16.910 | 2,764,800 | +4,000 | 3.46% | 46,752,768 |
| 2025-09-11 | 2025-09-09 | 16.780 | 2,760,800 | -1,600 | 3.45% | 46,326,224 |
| 2025-09-09 | 2025-09-05 | 16.620 | 2,762,400 | +5,800 | 3.45% | 45,911,088 |
| 2025-09-03 | 2025-09-01 | 17.080 | 2,756,600 | -4,400 | 3.45% | 47,082,728 |
| 2025-08-29 | 2025-08-27 | 17.010 | 2,761,000 | +8,600 | 3.45% | 46,964,610 |
| 2025-08-27 | 2025-08-25 | 17.850 | 2,752,400 | -4,000 | 3.44% | 49,130,340 |
| 2025-08-22 | 2025-08-20 | 17.370 | 2,756,400 | +4,000 | 3.45% | 47,878,668 |
| 2025-08-20 | 2025-08-18 | 18.180 | 2,752,400 | -11,800 | 3.44% | 50,038,632 |
| 2025-08-19 | 2025-08-15 | 17.880 | 2,764,200 | +1,800 | 3.46% | 49,423,896 |
| 2025-08-15 | 2025-08-13 | 17.950 | 2,762,400 | +7,000 | 3.45% | 49,585,080 |
| 2025-08-13 | 2025-08-11 | 17.650 | 2,755,400 | +4,000 | 3.45% | 48,632,810 |
| 2025-08-12 | 2025-08-08 | 17.910 | 2,751,400 | -5,600 | 3.44% | 49,277,574 |
| 2025-08-11 | 2025-08-07 | 18.210 | 2,757,000 | -2,000 | 3.45% | 50,204,970 |
| 2025-08-08 | 2025-08-06 | 18.960 | 2,759,000 | -1,000 | 3.45% | 52,310,640 |
| 2025-08-07 | 2025-08-05 | 17.280 | 2,760,000 | -5,200 | 3.45% | 47,692,800 |
| 2025-08-05 | 2025-08-01 | 16.600 | 2,765,200 | +1,200 | 3.46% | 45,902,320 |
| 2025-08-04 | 2025-07-31 | 16.420 | 2,764,000 | +5,800 | 3.46% | 45,384,880 |
| 2025-08-01 | 2025-07-30 | 16.420 | 2,758,200 | -4,200 | 3.45% | 45,289,644 |
| 2025-07-30 | 2025-07-28 | 16.160 | 2,762,400 | +8,000 | 3.45% | 44,640,384 |
| 2025-07-29 | 2025-07-25 | 16.460 | 2,754,400 | -4,000 | 3.44% | 45,337,424 |
| 2025-07-28 | 2025-07-24 | 16.020 | 2,758,400 | +4,000 | 3.45% | 44,189,568 |
| 2025-07-25 | 2025-07-23 | 16.000 | 2,754,400 | -2,000 | 3.44% | 44,070,400 |
| 2025-07-24 | 2025-07-22 | 16.300 | 2,756,400 | -2,000 | 3.45% | 44,929,320 |
| 2025-07-23 | 2025-07-21 | 15.780 | 2,758,400 | -4,000 | 3.45% | 43,527,552 |
| 2025-07-21 | 2025-07-17 | 15.220 | 2,762,400 | -6,400 | 3.45% | 42,043,728 |
| 2025-07-18 | 2025-07-16 | 14.760 | 2,768,800 | -14,800 | 3.46% | 40,867,488 |
| 2025-07-17 | 2025-07-15 | 14.580 | 2,783,600 | +10,400 | 3.48% | 40,584,888 |
| 2025-07-16 | 2025-07-14 | 14.580 | 2,773,200 | -5,200 | 3.47% | 40,433,256 |
| 2025-07-15 | 2025-07-11 | 14.720 | 2,778,400 | +18,000 | 3.47% | 40,898,048 |
| 2025-07-09 | 2025-07-07 | 14.720 | 2,760,400 | +4,800 | 3.45% | 40,633,088 |
| 2025-07-04 | 2025-07-02 | 15.200 | 2,755,600 | -4,800 | 3.45% | 41,885,120 |
| 2025-06-27 | 2025-06-25 | 15.240 | 2,760,400 | +10,000 | 3.45% | 42,068,496 |
| 2025-06-19 | 2025-06-17 | 15.240 | 2,750,400 | +30,800 | 3.44% | 41,916,096 |
| 2025-06-18 | 2025-06-16 | 16.280 | 2,719,600 | -15,000 | 3.40% | 44,275,088 |
| 2025-06-16 | 2025-06-12 | 15.420 | 2,734,600 | -5,000 | 3.42% | 42,167,532 |
| 2025-06-13 | 2025-06-11 | 15.200 | 2,739,600 | -7,800 | 3.43% | 41,641,920 |
| 2025-06-11 | 2025-06-09 | 15.080 | 2,747,400 | +5,000 | 3.44% | 41,430,792 |
| 2025-06-10 | 2025-06-06 | 14.780 | 2,742,400 | -2,200 | 3.43% | 40,532,672 |
| 2025-06-09 | 2025-06-05 | 14.860 | 2,744,600 | +7,400 | 3.43% | 40,784,756 |
| 2025-06-06 | 2025-06-04 | 13.786 | 2,737,200 | +1,600 | 3.42% | 37,734,129 |
| 2025-06-05 | 2025-06-03 | 13.457 | 2,735,600 | +63,719 | 3.42% | 36,814,165 |
| 2025-06-04 | 2025-06-02 | 13.355 | 2,671,881 | +4,485 | 3.43% | 35,682,611 |
| 2025-06-03 | 2025-05-30 | 13.047 | 2,667,396 | -15,599 | 3.42% | 34,801,914 |
| 2025-05-23 | 2025-05-21 | 12.309 | 2,682,995 | +31,587 | 3.44% | 33,023,997 |
| 2025-05-20 | 2025-05-16 | 11.816 | 2,651,408 | +9,750 | 3.40% | 31,329,796 |
| 2025-05-12 | 2025-05-08 | 11.980 | 2,641,658 | +3,899 | 3.39% | 31,648,123 |
| 2025-04-29 | 2025-04-25 | 11.816 | 2,637,759 | +29,248 | 3.38% | 31,168,516 |
| 2025-04-24 | 2025-04-22 | 11.796 | 2,608,511 | -19,498 | 3.35% | 30,769,401 |
| 2025-04-15 | 2025-04-11 | 11.488 | 2,628,009 | +19,498 | 3.37% | 30,190,715 |
| 2025-04-14 | 2025-04-10 | 11.385 | 2,608,511 | +19,499 | 3.35% | 29,699,161 |
| 2025-04-09 | 2025-04-07 | 11.037 | 2,589,012 | +29,247 | 3.32% | 28,574,251 |
| 2025-04-02 | 2025-03-31 | 11.919 | 2,559,765 | +14,624 | 3.28% | 30,509,476 |
| 2025-03-31 | 2025-03-27 | 13.334 | 2,545,141 | -1,170 | 3.26% | 33,937,803 |
| 2025-03-20 | 2025-03-18 | 13.847 | 2,546,311 | +390 | 3.27% | 35,259,305 |
| 2025-03-19 | 2025-03-17 | 13.745 | 2,545,921 | -7,799 | 3.27% | 34,992,764 |
| 2025-03-18 | 2025-03-14 | 13.027 | 2,553,720 | -11,504 | 3.28% | 33,266,379 |
| 2025-03-14 | 2025-03-12 | 12.473 | 2,565,224 | -8,190 | 3.29% | 31,995,389 |
| 2025-03-13 | 2025-03-11 | 12.575 | 2,573,414 | -6,434 | 3.30% | 32,361,501 |
| 2025-03-11 | 2025-03-07 | 12.411 | 2,579,848 | +9,749 | 3.31% | 32,019,019 |
| 2025-03-10 | 2025-03-06 | 12.042 | 2,570,099 | +32,563 | 3.30% | 30,948,990 |
| 2025-03-07 | 2025-03-05 | 11.816 | 2,537,536 | +5,069 | 3.25% | 29,984,252 |
| 2025-03-06 | 2025-03-04 | 11.837 | 2,532,467 | -8,774 | 3.25% | 29,976,307 |
| 2025-03-04 | 2025-02-28 | 11.796 | 2,541,241 | -975 | 3.26% | 29,975,899 |
| 2025-02-28 | 2025-02-26 | 12.001 | 2,542,216 | -9,749 | 3.26% | 30,508,920 |
| 2025-02-25 | 2025-02-21 | 11.837 | 2,551,965 | +13,064 | 3.27% | 30,207,101 |
| 2025-02-21 | 2025-02-19 | 12.001 | 2,538,901 | -11,699 | 3.26% | 30,469,137 |
| 2025-02-17 | 2025-02-13 | 11.344 | 2,550,600 | -14,624 | 3.27% | 28,935,168 |
| 2025-02-12 | 2025-02-10 | 11.611 | 2,565,224 | -8,190 | 3.29% | 29,785,181 |
| 2025-02-11 | 2025-02-07 | 11.324 | 2,573,414 | +975 | 3.30% | 29,141,189 |
| 2025-02-10 | 2025-02-06 | 11.303 | 2,572,439 | -19,498 | 3.30% | 29,077,376 |
| 2025-02-04 | 2025-01-28 | 10.709 | 2,591,937 | +7,799 | 3.32% | 27,755,782 |
| 2025-02-03 | 2025-01-24 | 10.319 | 2,584,138 | +2,340 | 3.31% | 26,665,038 |
| 2024-12-23 | 2024-12-19 | 10.914 | 2,581,798 | +9,749 | 3.31% | 28,176,848 |
| 2024-12-19 | 2024-12-17 | 11.016 | 2,572,049 | +19,499 | 3.30% | 28,334,271 |
| 2024-12-18 | 2024-12-16 | 10.791 | 2,552,550 | +9,749 | 3.27% | 27,543,462 |
| 2024-12-11 | 2024-12-09 | 11.160 | 2,542,801 | +21,058 | 3.26% | 28,377,217 |
| 2024-11-27 | 2024-11-25 | 11.037 | 2,521,743 | +11,700 | 3.23% | 27,831,821 |
| 2024-10-24 | 2024-10-22 | 11.652 | 2,510,043 | -17,939 | 3.22% | 29,247,451 |
| 2024-10-22 | 2024-10-18 | 11.180 | 2,527,982 | -1,560 | 3.24% | 28,263,699 |
| 2024-10-21 | 2024-10-17 | 10.791 | 2,529,542 | +19,499 | 3.24% | 27,295,193 |
| 2024-10-17 | 2024-10-15 | 10.996 | 2,510,043 | +9,749 | 3.22% | 27,599,707 |
| 2024-10-15 | 2024-10-10 | 11.939 | 2,500,294 | -7,995 | 3.21% | 29,851,942 |
| 2024-10-14 | 2024-10-09 | 10.914 | 2,508,289 | +10,725 | 3.22% | 27,374,597 |
| 2024-10-10 | 2024-10-08 | 11.406 | 2,497,564 | +24,373 | 3.20% | 28,487,212 |
| 2024-10-09 | 2024-10-07 | 13.704 | 2,473,191 | +14,624 | 3.17% | 33,891,645 |
| 2024-10-08 | 2024-10-04 | 12.268 | 2,458,567 | -3,900 | 3.15% | 30,160,724 |
| 2024-10-04 | 2024-10-02 | 12.247 | 2,462,467 | +1,170 | 3.16% | 30,158,051 |
| 2024-10-03 | 2024-09-30 | 11.488 | 2,461,297 | -15,404 | 3.16% | 28,275,518 |
| 2024-10-02 | 2024-09-27 | 10.893 | 2,476,701 | +5,460 | 3.18% | 26,979,048 |
| 2024-09-27 | 2024-09-25 | 10.440 | 2,471,241 | +19,022 | 3.17% | 25,800,072 |
| 2024-09-20 | 2024-09-17 | 9.841 | 2,452,219 | +8,320 | 3.17% | 24,131,296 |
| 2024-09-04 | 2024-09-02 | 10.440 | 2,443,899 | -581 | 3.16% | 25,514,618 |
| 2024-08-14 | 2024-08-12 | 11.122 | 2,444,480 | +6,281 | 3.16% | 27,188,372 |
| 2024-08-09 | 2024-08-07 | 11.060 | 2,438,199 | +19,348 | 3.15% | 26,967,294 |
| 2024-07-22 | 2024-07-18 | 11.164 | 2,418,851 | -2,709 | 3.13% | 27,003,329 |
| 2024-07-19 | 2024-07-17 | 10.895 | 2,421,560 | -5,030 | 3.13% | 26,382,764 |
| 2024-07-03 | 2024-06-28 | 10.419 | 2,426,590 | +7,739 | 3.14% | 25,283,743 |
| 2024-07-02 | 2024-06-27 | 10.668 | 2,418,851 | -15,285 | 3.13% | 25,803,181 |
| 2024-06-24 | 2024-06-20 | 10.564 | 2,434,136 | +5,611 | 3.15% | 25,714,624 |
| 2024-06-19 | 2024-06-17 | 11.351 | 2,428,525 | +72,336 | 3.14% | 27,565,496 |
| 2024-06-17 | 2024-06-13 | 11.158 | 2,356,189 | +7,485 | 3.15% | 26,291,135 |
| 2024-06-05 | 2024-06-03 | 11.564 | 2,348,704 | +1,871 | 3.14% | 27,161,532 |
| 2024-06-04 | 2024-05-31 | 11.415 | 2,346,833 | -1,871 | 3.14% | 26,788,732 |
| 2024-05-31 | 2024-05-29 | 11.500 | 2,348,704 | +9,356 | 3.14% | 27,010,914 |
| 2024-05-28 | 2024-05-24 | 11.607 | 2,339,348 | -18,712 | 3.13% | 27,153,347 |
| 2024-05-24 | 2024-05-22 | 12.035 | 2,358,060 | -7,485 | 3.15% | 28,378,665 |
| 2024-05-20 | 2024-05-16 | 11.971 | 2,365,545 | +935 | 3.16% | 28,317,047 |
| 2024-04-24 | 2024-04-22 | 10.560 | 2,364,610 | -5,052 | 3.16% | 24,969,807 |
| 2024-04-11 | 2024-04-09 | 11.073 | 2,369,662 | +5,801 | 3.17% | 26,238,855 |
| 2024-04-03 | 2024-03-28 | 10.795 | 2,363,861 | +3,742 | 3.16% | 25,517,729 |
| 2024-01-10 | 2024-01-08 | 13.146 | 2,360,119 | -2,807 | 3.15% | 31,026,853 |
| 2024-01-05 | 2024-01-03 | 13.894 | 2,362,926 | +9,357 | 3.16% | 32,831,611 |
| 2024-01-02 | 2023-12-28 | 14.044 | 2,353,569 | +2,807 | 3.15% | 33,053,771 |
| 2023-12-28 | 2023-12-22 | 13.104 | 2,350,762 | +9,356 | 3.14% | 30,803,343 |
| 2023-12-21 | 2023-12-19 | 13.189 | 2,341,406 | +935 | 3.13% | 30,880,947 |
| 2023-12-20 | 2023-12-18 | 13.232 | 2,340,471 | +7,673 | 3.13% | 30,968,675 |
| 2023-12-15 | 2023-12-13 | 13.339 | 2,332,798 | -5,614 | 3.12% | 31,116,478 |
| 2023-12-12 | 2023-12-08 | 13.296 | 2,338,412 | -28,069 | 3.13% | 31,091,389 |
| 2023-12-11 | 2023-12-07 | 13.253 | 2,366,481 | -8,420 | 3.16% | 31,363,421 |
| 2023-12-08 | 2023-12-06 | 13.253 | 2,374,901 | -11,602 | 3.17% | 31,475,013 |
| 2023-12-07 | 2023-12-05 | 13.189 | 2,386,503 | -114,708 | 3.19% | 31,475,734 |
| 2023-11-30 | 2023-11-28 | 14.001 | 2,501,211 | +9,357 | 3.34% | 35,020,339 |
| 2023-11-28 | 2023-11-24 | 14.322 | 2,491,854 | +9,356 | 3.33% | 35,688,320 |
| 2023-11-20 | 2023-11-16 | 14.087 | 2,482,498 | -8,608 | 3.32% | 34,970,596 |
| 2023-11-10 | 2023-11-08 | 13.852 | 2,491,106 | +7,859 | 3.33% | 34,506,104 |
| 2023-11-09 | 2023-11-07 | 13.659 | 2,483,247 | +8,608 | 3.32% | 33,919,504 |
| 2023-11-08 | 2023-11-06 | 14.151 | 2,474,639 | +1,123 | 3.31% | 35,018,582 |
| 2023-11-07 | 2023-11-03 | 13.681 | 2,473,516 | -4,865 | 3.31% | 33,839,459 |
| 2023-11-01 | 2023-10-30 | 13.638 | 2,478,381 | -11,602 | 3.31% | 33,800,059 |
| 2023-10-31 | 2023-10-27 | 13.018 | 2,489,983 | +8,233 | 3.33% | 32,414,728 |
| 2023-10-30 | 2023-10-26 | 12.826 | 2,481,750 | +5,614 | 3.32% | 31,830,099 |
| 2023-10-27 | 2023-10-25 | 12.826 | 2,476,136 | +7,111 | 3.31% | 31,758,096 |
| 2023-10-26 | 2023-10-24 | 12.804 | 2,469,025 | -21,520 | 3.30% | 31,614,115 |
| 2023-10-25 | 2023-10-20 | 13.061 | 2,490,545 | -8,233 | 3.33% | 32,528,521 |
| 2023-10-24 | 2023-10-19 | 13.317 | 2,498,778 | -187 | 3.34% | 33,277,020 |
| 2023-10-20 | 2023-10-18 | 13.360 | 2,498,965 | -19,648 | 3.34% | 33,386,347 |
| 2023-10-19 | 2023-10-17 | 13.339 | 2,518,613 | +12,163 | 3.37% | 33,595,008 |
| 2023-10-17 | 2023-10-13 | 13.552 | 2,506,450 | -3,556 | 3.35% | 33,968,551 |
| 2023-10-13 | 2023-10-11 | 13.617 | 2,510,006 | -9,356 | 3.35% | 34,177,706 |
| 2023-10-12 | 2023-10-10 | 13.253 | 2,519,362 | -11,414 | 3.37% | 33,389,582 |
| 2023-10-06 | 2023-10-04 | 12.740 | 2,530,776 | -9,731 | 3.38% | 32,242,498 |
| 2023-10-03 | 2023-09-28 | 12.911 | 2,540,507 | -3,368 | 3.40% | 32,800,922 |
| 2023-09-27 | 2023-09-25 | 12.762 | 2,543,875 | -2,246 | 3.40% | 32,463,759 |
| 2023-09-22 | 2023-09-20 | 13.210 | 2,546,121 | -12,163 | 3.40% | 33,635,371 |
| 2023-09-21 | 2023-09-19 | 13.360 | 2,558,284 | -4,678 | 3.42% | 34,178,853 |
| 2023-09-19 | 2023-09-15 | 13.253 | 2,562,962 | -7,859 | 3.43% | 33,967,421 |
| 2023-09-13 | 2023-09-11 | 13.574 | 2,570,821 | +18,712 | 3.44% | 34,895,890 |
| 2023-09-07 | 2023-09-05 | 13.723 | 2,552,109 | +20,958 | 3.41% | 35,023,776 |
| 2023-09-06 | 2023-09-04 | 13.574 | 2,531,151 | +6,737 | 3.38% | 34,357,416 |
| 2023-09-05 | 2023-08-31 | 13.552 | 2,524,414 | -24,888 | 3.37% | 34,212,007 |
| 2023-08-31 | 2023-08-29 | 14.942 | 2,549,302 | -4,678 | 3.41% | 38,091,421 |
| 2023-08-29 | 2023-08-25 | 14.236 | 2,553,980 | +4,678 | 3.41% | 36,359,712 |
| 2023-08-24 | 2023-08-22 | 14.514 | 2,549,302 | +10,105 | 3.41% | 37,001,538 |
| 2023-08-18 | 2023-08-16 | 14.536 | 2,539,197 | -26,198 | 3.39% | 36,909,148 |
| 2023-08-17 | 2023-08-15 | 14.536 | 2,565,395 | -7,297 | 3.43% | 37,289,956 |
| 2023-08-16 | 2023-08-14 | 14.600 | 2,572,692 | -9,731 | 3.44% | 37,561,006 |
| 2023-08-10 | 2023-08-08 | 14.493 | 2,582,423 | -18,338 | 3.45% | 37,427,066 |
| 2023-08-08 | 2023-08-04 | 15.583 | 2,600,761 | -10,292 | 3.48% | 40,528,141 |
| 2023-08-07 | 2023-08-03 | 15.605 | 2,611,053 | -16,467 | 3.49% | 40,744,338 |
| 2023-08-04 | 2023-08-02 | 15.776 | 2,627,520 | +4,678 | 3.51% | 41,450,627 |
| 2023-08-03 | 2023-08-01 | 16.246 | 2,622,842 | -11,227 | 3.51% | 42,610,285 |
| 2023-07-27 | 2023-07-25 | 15.498 | 2,634,069 | -6,737 | 3.52% | 40,821,961 |
| 2023-07-26 | 2023-07-24 | 14.600 | 2,640,806 | -11,040 | 3.53% | 38,555,462 |
| 2023-07-25 | 2023-07-21 | 14.407 | 2,651,846 | -8,421 | 3.54% | 38,206,470 |
| 2023-07-21 | 2023-07-19 | 14.450 | 2,660,267 | +13,099 | 3.56% | 38,441,528 |
| 2023-07-19 | 2023-07-14 | 14.856 | 2,647,168 | -3,743 | 3.54% | 39,327,381 |
| 2023-07-18 | 2023-07-13 | 15.284 | 2,650,911 | -15,531 | 3.54% | 40,516,312 |
| 2023-07-05 | 2023-07-03 | 16.987 | 2,666,442 | +5,614 | 3.56% | 45,295,996 |
| 2023-07-04 | 2023-06-30 | 16.899 | 2,660,828 | +82,676 | 3.56% | 44,965,821 |
| 2023-06-29 | 2023-06-27 | 17.230 | 2,578,152 | +5,076 | 3.56% | 44,421,836 |
| 2023-06-23 | 2023-06-20 | 17.340 | 2,573,076 | +4,533 | 3.55% | 44,618,207 |
| 2023-06-20 | 2023-06-16 | 17.914 | 2,568,543 | +18,131 | 3.54% | 46,012,923 |
| 2023-06-19 | 2023-06-15 | 17.914 | 2,550,412 | +9,066 | 3.52% | 45,688,124 |
| 2023-06-06 | 2023-06-02 | 18.002 | 2,541,346 | +1,813 | 3.51% | 45,749,980 |
| 2023-05-24 | 2023-05-22 | 19.083 | 2,539,533 | +906 | 3.50% | 48,462,623 |
| 2023-05-18 | 2023-05-16 | 19.745 | 2,538,627 | -7,252 | 3.50% | 50,125,519 |
| 2023-05-16 | 2023-05-12 | 20.186 | 2,545,879 | +9,065 | 3.51% | 51,392,034 |
| 2023-05-15 | 2023-05-11 | 19.855 | 2,536,814 | +18,131 | 3.50% | 50,369,552 |
| 2023-05-10 | 2023-05-08 | 19.061 | 2,518,683 | -543 | 3.47% | 48,009,171 |
| 2023-03-24 | 2023-03-22 | 19.304 | 2,519,226 | +8,521 | 3.47% | 48,630,881 |
| 2023-03-21 | 2023-03-17 | 19.635 | 2,510,705 | +5,077 | 3.46% | 49,297,245 |
| 2023-03-20 | 2023-03-16 | 18.311 | 2,505,628 | +18,131 | 3.46% | 45,880,869 |
| 2023-03-17 | 2023-03-15 | 18.686 | 2,487,497 | +5,439 | 3.43% | 46,481,799 |
| 2023-03-03 | 2023-03-01 | 18.995 | 2,482,058 | +16,318 | 3.42% | 47,146,779 |
| 2023-02-23 | 2023-02-21 | 19.613 | 2,465,740 | +5,439 | 3.40% | 48,359,967 |
| 2023-01-31 | 2023-01-27 | 19.811 | 2,460,301 | -1,813 | 3.39% | 48,741,796 |
| 2023-01-30 | 2023-01-26 | 19.326 | 2,462,114 | +907 | 3.40% | 47,582,715 |
| 2023-01-27 | 2023-01-20 | 18.951 | 2,461,207 | +906 | 3.39% | 46,642,117 |
| 2023-01-20 | 2023-01-18 | 18.995 | 2,460,301 | -11,785 | 3.39% | 46,733,504 |
| 2023-01-19 | 2023-01-17 | 19.635 | 2,472,086 | -19,944 | 3.41% | 48,538,967 |
| 2023-01-18 | 2023-01-16 | 17.098 | 2,492,030 | +33,543 | 3.44% | 42,608,076 |
| 2023-01-13 | 2023-01-11 | 14.119 | 2,458,487 | +32,635 | 3.39% | 34,712,416 |
| 2023-01-12 | 2023-01-10 | 14.340 | 2,425,852 | +47,141 | 3.35% | 34,786,810 |
| 2023-01-11 | 2023-01-09 | 14.914 | 2,378,711 | +9,428 | 3.28% | 35,475,239 |
| 2023-01-09 | 2023-01-05 | 15.311 | 2,369,283 | +25,928 | 3.27% | 36,275,496 |
| 2022-11-30 | 2022-11-28 | 14.870 | 2,343,355 | +362 | 3.23% | 34,844,556 |
| 2022-11-21 | 2022-11-17 | 15.223 | 2,342,993 | -181 | 3.23% | 35,666,216 |
| 2022-11-18 | 2022-11-16 | 15.553 | 2,343,174 | +5,621 | 3.23% | 36,444,383 |
| 2022-11-16 | 2022-11-14 | 15.311 | 2,337,553 | +25,202 | 3.22% | 35,789,686 |
| 2022-11-15 | 2022-11-11 | 14.340 | 2,312,351 | +13,779 | 3.19% | 33,159,202 |
| 2022-11-10 | 2022-11-08 | 14.186 | 2,298,572 | +12,511 | 3.17% | 32,606,639 |
| 2022-11-09 | 2022-11-07 | 14.539 | 2,286,061 | +35,718 | 3.15% | 33,236,109 |
| 2022-11-08 | 2022-11-04 | 13.855 | 2,250,343 | +26,834 | 3.10% | 31,177,789 |
| 2022-11-04 | 2022-11-02 | 13.855 | 2,223,509 | +181 | 3.07% | 30,806,012 |
| 2022-11-03 | 2022-11-01 | 13.237 | 2,223,328 | +7,071 | 3.07% | 29,430,100 |
| 2022-11-02 | 2022-10-31 | 13.347 | 2,216,257 | +907 | 3.06% | 29,580,972 |
| 2022-10-31 | 2022-10-27 | 14.340 | 2,215,350 | +3,264 | 3.06% | 31,768,204 |
| 2022-10-28 | 2022-10-26 | 14.870 | 2,212,086 | +5,439 | 3.05% | 32,892,649 |
| 2022-10-27 | 2022-10-25 | 16.061 | 2,206,647 | +1,088 | 3.04% | 35,440,610 |
| 2022-10-26 | 2022-10-24 | 15.465 | 2,205,559 | +9,972 | 3.04% | 34,109,366 |
| 2022-10-14 | 2022-10-12 | 16.657 | 2,195,587 | +1,450 | 3.03% | 36,570,808 |
| 2022-10-05 | 2022-09-30 | 18.311 | 2,194,137 | +182 | 3.03% | 40,177,118 |
| 2022-09-28 | 2022-09-26 | 19.260 | 2,193,955 | -4,896 | 3.03% | 42,255,078 |
| 2022-09-27 | 2022-09-23 | 19.083 | 2,198,851 | -4,533 | 3.03% | 41,961,293 |
| 2022-09-23 | 2022-09-21 | 19.083 | 2,203,384 | -1,994 | 3.04% | 42,047,797 |
| 2022-09-22 | 2022-09-20 | 19.216 | 2,205,378 | +11,423 | 3.04% | 42,377,774 |
| 2022-09-20 | 2022-09-16 | 18.929 | 2,193,955 | -7,434 | 3.03% | 41,529,046 |
| 2022-09-19 | 2022-09-15 | 19.547 | 2,201,389 | +1,994 | 3.04% | 43,029,615 |
| 2022-09-13 | 2022-09-08 | 19.701 | 2,199,395 | -2,538 | 3.03% | 43,330,295 |
| 2022-09-08 | 2022-09-06 | 20.275 | 2,201,933 | -181 | 3.04% | 44,643,328 |
| 2022-09-06 | 2022-09-02 | 19.811 | 2,202,114 | -907 | 3.04% | 43,626,773 |
| 2022-08-29 | 2022-08-25 | 19.745 | 2,203,021 | +29,372 | 3.04% | 43,498,935 |
| 2022-08-25 | 2022-08-23 | 20.407 | 2,173,649 | +26,586 | 3.00% | 44,357,606 |
| 2022-07-15 | 2022-07-13 | 20.208 | 2,147,063 | -6,165 | 2.96% | 43,388,757 |
| 2022-07-13 | 2022-07-11 | 20.076 | 2,153,228 | +6,165 | 2.97% | 43,228,320 |
| 2022-07-11 | 2022-07-07 | 20.650 | 2,147,063 | -1,813 | 2.96% | 44,336,110 |
| 2022-07-07 | 2022-07-05 | 21.289 | 2,148,876 | +5,802 | 2.96% | 45,748,369 |
| 2022-06-29 | 2022-06-27 | 20.275 | 2,143,074 | -4,352 | 2.96% | 43,449,985 |
| 2022-06-22 | 2022-06-20 | 19.900 | 2,147,426 | +1,813 | 2.96% | 42,732,834 |
| 2022-06-21 | 2022-06-17 | 19.966 | 2,145,613 | +8,159 | 2.96% | 42,838,763 |
| 2022-06-20 | 2022-06-16 | 19.811 | 2,137,454 | -4,532 | 2.95% | 42,345,773 |
| 2022-06-16 | 2022-06-14 | 19.039 | 2,141,986 | +2,175 | 2.95% | 40,781,611 |
| 2022-06-14 | 2022-06-10 | 19.326 | 2,139,811 | -181 | 2.95% | 41,353,900 |
| 2022-06-13 | 2022-06-09 | 20.208 | 2,139,992 | +181 | 2.95% | 43,245,864 |
| 2022-06-08 | 2022-06-06 | 20.297 | 2,139,811 | +1,451 | 2.95% | 43,431,036 |
| 2022-06-01 | 2022-05-30 | 21.157 | 2,138,360 | +2,901 | 2.95% | 45,241,436 |
| 2022-05-31 | 2022-05-27 | 21.378 | 2,135,459 | +2,357 | 2.95% | 45,651,176 |
| 2022-05-25 | 2022-05-23 | 22.448 | 2,133,102 | +47,164 | 2.94% | 47,883,060 |
| 2022-05-20 | 2022-05-18 | 22.515 | 2,085,938 | -31,914 | 2.94% | 46,965,519 |
| 2022-05-19 | 2022-05-17 | 22.515 | 2,117,852 | -28,901 | 2.99% | 47,684,073 |
| 2022-05-18 | 2022-05-16 | 20.868 | 2,146,753 | -1,241 | 3.03% | 44,799,277 |
| 2022-05-16 | 2022-05-12 | 20.733 | 2,147,994 | +4,433 | 3.03% | 44,534,417 |
| 2022-05-12 | 2022-05-10 | 21.906 | 2,143,561 | -4,610 | 3.02% | 46,957,208 |
| 2022-05-11 | 2022-05-06 | 21.410 | 2,148,171 | +4,610 | 3.03% | 45,991,996 |
| 2022-05-04 | 2022-04-29 | 21.929 | 2,143,561 | -17,730 | 3.02% | 47,005,568 |
| 2022-04-29 | 2022-04-27 | 20.959 | 2,161,291 | +6,205 | 3.05% | 45,297,700 |
| 2022-04-27 | 2022-04-25 | 21.071 | 2,155,086 | -1,418 | 3.04% | 45,410,750 |
| 2022-04-22 | 2022-04-20 | 21.207 | 2,156,504 | +2,659 | 3.04% | 45,732,539 |
| 2022-04-19 | 2022-04-13 | 22.493 | 2,153,845 | +1,419 | 3.04% | 48,445,874 |
| 2022-04-14 | 2022-04-12 | 22.673 | 2,152,426 | +8,865 | 3.04% | 48,802,434 |
| 2022-04-04 | 2022-03-31 | 24.422 | 2,143,561 | +8,049 | 3.02% | 52,349,308 |
| 2022-03-31 | 2022-03-29 | 24.140 | 2,135,512 | +17,552 | 3.01% | 51,550,512 |
| 2022-03-30 | 2022-03-28 | 24.816 | 2,117,960 | +14,539 | 2.99% | 52,560,275 |
| 2022-03-17 | 2022-03-15 | 20.936 | 2,103,421 | -47,425 | 2.97% | 44,037,370 |
| 2022-03-16 | 2022-03-14 | 22.380 | 2,150,846 | -131,026 | 3.03% | 48,135,798 |
| 2022-03-15 | 2022-03-11 | 23.970 | 2,281,872 | -3,546 | 3.22% | 54,697,492 |
| 2022-03-11 | 2022-03-09 | 22.673 | 2,285,418 | -3,369 | 3.22% | 51,817,791 |
| 2022-03-10 | 2022-03-08 | 23.124 | 2,288,787 | -2,837 | 3.23% | 52,926,897 |
| 2022-03-04 | 2022-03-02 | 25.944 | 2,291,624 | +1,773 | 3.23% | 59,455,001 |
| 2022-03-03 | 2022-03-01 | 26.170 | 2,289,851 | +5,851 | 3.23% | 59,925,602 |
| 2022-03-02 | 2022-02-28 | 25.944 | 2,284,000 | +177 | 3.22% | 59,257,201 |
| 2022-03-01 | 2022-02-25 | 25.268 | 2,283,823 | +7,979 | 3.22% | 57,706,888 |
| 2022-02-28 | 2022-02-24 | 25.944 | 2,275,844 | -11,879 | 3.21% | 59,045,597 |
| 2022-02-25 | 2022-02-23 | 26.339 | 2,287,723 | +709 | 3.23% | 60,257,002 |
| 2022-02-21 | 2022-02-17 | 26.283 | 2,287,014 | +2,837 | 3.23% | 60,109,337 |
| 2022-02-15 | 2022-02-11 | 26.508 | 2,284,177 | -2,482 | 3.22% | 60,550,093 |
| 2022-02-14 | 2022-02-10 | 26.508 | 2,286,659 | -887 | 3.23% | 60,615,887 |
| 2022-02-11 | 2022-02-09 | 26.960 | 2,287,546 | -1,773 | 3.23% | 61,671,560 |
| 2022-02-10 | 2022-02-08 | 26.790 | 2,289,319 | -4,964 | 3.23% | 61,331,999 |
| 2022-02-09 | 2022-02-07 | 26.283 | 2,294,283 | +8,865 | 3.24% | 60,300,388 |
| 2022-02-07 | 2022-01-31 | 27.242 | 2,285,418 | +1,773 | 3.22% | 62,258,689 |
| 2022-01-28 | 2022-01-26 | 27.298 | 2,283,645 | -35,461 | 3.22% | 62,339,190 |
| 2022-01-27 | 2022-01-25 | 27.185 | 2,319,106 | +3,546 | 3.27% | 63,045,608 |
| 2022-01-24 | 2022-01-20 | 28.652 | 2,315,560 | -1,063 | 3.27% | 66,344,809 |
| 2022-01-21 | 2022-01-19 | 28.257 | 2,316,623 | -11,702 | 3.27% | 65,460,646 |
| 2022-01-18 | 2022-01-14 | 27.524 | 2,328,325 | +3,546 | 3.28% | 64,084,149 |
| 2021-12-29 | 2021-12-24 | 24.873 | 2,324,779 | -4,433 | 3.28% | 57,823,911 |
| 2021-12-22 | 2021-12-20 | 23.970 | 2,329,212 | -101,771 | 3.29% | 55,832,252 |
| 2021-12-21 | 2021-12-17 | 23.688 | 2,430,983 | -177 | 3.43% | 57,586,199 |
| 2021-12-16 | 2021-12-14 | 24.365 | 2,431,160 | -887 | 3.43% | 59,235,831 |
| 2021-12-01 | 2021-11-29 | 26.790 | 2,432,047 | -8,865 | 3.43% | 65,155,754 |
| 2021-11-30 | 2021-11-26 | 27.580 | 2,440,912 | -8,156 | 3.44% | 67,320,632 |
| 2021-11-25 | 2021-11-23 | 24.986 | 2,449,068 | -2,482 | 3.45% | 61,191,595 |
| 2021-11-18 | 2021-11-16 | 25.211 | 2,451,550 | +4,432 | 3.46% | 61,806,689 |
| 2021-11-17 | 2021-11-15 | 24.591 | 2,447,118 | -22,871 | 3.45% | 60,176,732 |
| 2021-11-12 | 2021-11-10 | 25.775 | 2,469,989 | -2,483 | 3.48% | 63,664,659 |
| 2021-11-05 | 2021-11-03 | 23.350 | 2,472,472 | -177 | 3.49% | 57,732,308 |
| 2021-10-28 | 2021-10-26 | 25.437 | 2,472,649 | -4,787 | 3.49% | 62,896,462 |
| 2021-10-15 | 2021-10-11 | 22.448 | 2,477,436 | -8,865 | 3.49% | 55,612,538 |
| 2021-10-08 | 2021-10-06 | 22.842 | 2,486,301 | -887 | 3.51% | 56,793,146 |
| 2021-09-30 | 2021-09-28 | 24.196 | 2,487,188 | -11,524 | 3.51% | 60,180,128 |
| 2021-09-23 | 2021-09-20 | 23.688 | 2,498,712 | +886 | 3.52% | 59,190,593 |
| 2021-09-14 | 2021-09-10 | 26.001 | 2,497,826 | -17,375 | 3.52% | 64,945,686 |
| 2021-09-07 | 2021-09-03 | 26.960 | 2,515,201 | -10,107 | 3.55% | 67,809,071 |
| 2021-08-25 | 2021-08-23 | 31.246 | 2,525,308 | +7,093 | 3.56% | 78,906,235 |
| 2021-08-23 | 2021-08-19 | 32.092 | 2,518,215 | -8,866 | 3.55% | 80,815,055 |
| 2021-08-12 | 2021-08-10 | 32.995 | 2,527,081 | +2,660 | 3.56% | 83,380,065 |
| 2021-08-11 | 2021-08-09 | 32.487 | 2,524,421 | +20,212 | 3.56% | 82,010,879 |
| 2021-08-09 | 2021-08-05 | 32.543 | 2,504,209 | +20,390 | 3.53% | 81,495,492 |
| 2021-08-06 | 2021-08-04 | 33.051 | 2,483,819 | +12,943 | 3.50% | 82,092,742 |
| 2021-08-05 | 2021-08-03 | 32.656 | 2,470,876 | +14,893 | 3.49% | 80,689,443 |
| 2021-08-04 | 2021-08-02 | 30.908 | 2,455,983 | +17,731 | 3.46% | 75,908,973 |
| 2021-08-03 | 2021-07-30 | 31.359 | 2,438,252 | +1,773 | 3.44% | 76,461,107 |
| 2021-08-02 | 2021-07-29 | 29.949 | 2,436,479 | +24,999 | 3.44% | 72,970,008 |
| 2021-07-30 | 2021-07-28 | 29.554 | 2,411,480 | +8,865 | 3.40% | 71,269,244 |
| 2021-07-29 | 2021-07-27 | 28.652 | 2,402,615 | +4,610 | 3.39% | 68,839,086 |
| 2021-07-23 | 2021-07-21 | 32.713 | 2,398,005 | +1,418 | 3.38% | 78,445,002 |
| 2021-07-20 | 2021-07-16 | 33.671 | 2,396,587 | -177 | 3.38% | 80,696,506 |
| 2021-07-15 | 2021-07-13 | 33.502 | 2,396,764 | -532 | 3.38% | 80,296,926 |
| 2021-07-14 | 2021-07-12 | 33.897 | 2,397,296 | -3,546 | 3.38% | 81,261,219 |
| 2021-07-13 | 2021-07-09 | 33.277 | 2,400,842 | -54,963 | 3.39% | 79,891,908 |
| 2021-07-12 | 2021-07-08 | 33.953 | 2,455,805 | +354 | 3.46% | 83,383,010 |
| 2021-07-08 | 2021-07-06 | 34.856 | 2,455,451 | -4,432 | 3.46% | 85,586,831 |
| 2021-07-07 | 2021-07-05 | 35.589 | 2,459,883 | +17,730 | 3.47% | 87,544,932 |
| 2021-07-06 | 2021-07-02 | 35.533 | 2,442,153 | +8,865 | 3.44% | 86,776,198 |
| 2021-07-05 | 2021-06-30 | 35.871 | 2,433,288 | +16,489 | 3.43% | 87,284,641 |
| 2021-07-02 | 2021-06-29 | 35.815 | 2,416,799 | +19,858 | 3.41% | 86,556,853 |
| 2021-06-30 | 2021-06-28 | 35.758 | 2,396,941 | +8,865 | 3.38% | 85,710,455 |
| 2021-06-29 | 2021-06-25 | 35.871 | 2,388,076 | +8,865 | 3.37% | 85,662,838 |
| 2021-06-28 | 2021-06-24 | 34.799 | 2,379,211 | +15,071 | 3.36% | 82,795,231 |
| 2021-06-21 | 2021-06-17 | 33.728 | 2,364,140 | +177 | 3.33% | 79,737,309 |
| 2021-06-15 | 2021-06-10 | 34.743 | 2,363,963 | +42,552 | 3.33% | 82,131,279 |
| 2021-06-11 | 2021-06-09 | 34.461 | 2,321,411 | +12,411 | 3.27% | 79,998,243 |
| 2021-05-31 | 2021-05-27 | 34.292 | 2,309,000 | +3,547 | 3.26% | 79,179,857 |
| 2021-05-27 | 2021-05-25 | 33.615 | 2,305,453 | -1,773 | 3.25% | 77,497,864 |
| 2021-05-24 | 2021-05-20 | 33.107 | 2,307,226 | -2,483 | 3.25% | 76,386,294 |
| 2021-05-21 | 2021-05-18 | 31.979 | 2,309,709 | +1,241 | 3.26% | 73,863,099 |
| 2021-05-20 | 2021-05-17 | 32.656 | 2,308,468 | -177 | 3.26% | 75,385,813 |
| 2021-05-17 | 2021-05-13 | 33.919 | 2,308,645 | +15,439 | 3.26% | 78,306,816 |
| 2021-05-10 | 2021-05-06 | 32.612 | 2,293,206 | -8,800 | 3.26% | 74,786,470 |
| 2021-05-07 | 2021-05-05 | 33.464 | 2,302,006 | +2,112 | 3.27% | 77,035,308 |
| 2021-05-06 | 2021-05-04 | 33.578 | 2,299,894 | +528 | 3.27% | 77,225,971 |
| 2021-05-04 | 2021-04-30 | 32.442 | 2,299,366 | +880 | 3.27% | 74,595,442 |
| 2021-04-30 | 2021-04-28 | 33.124 | 2,298,486 | +33,442 | 3.27% | 76,133,973 |
| 2021-04-27 | 2021-04-23 | 31.817 | 2,265,044 | -2,641 | 3.22% | 72,066,386 |
| 2021-04-23 | 2021-04-21 | 31.362 | 2,267,685 | -1,760 | 3.22% | 71,119,694 |
| 2021-04-20 | 2021-04-16 | 31.249 | 2,269,445 | -44,002 | 3.22% | 70,917,012 |
| 2021-04-16 | 2021-04-14 | 32.158 | 2,313,447 | -9,856 | 3.29% | 74,395,054 |
| 2021-04-01 | 2021-03-30 | 28.976 | 2,323,303 | +6,160 | 3.30% | 67,320,000 |
| 2021-03-29 | 2021-03-25 | 27.840 | 2,317,143 | -2,112 | 3.29% | 64,508,507 |
| 2021-03-26 | 2021-03-24 | 27.272 | 2,319,255 | +2,112 | 3.30% | 63,249,605 |
| 2021-03-19 | 2021-03-17 | 27.896 | 2,317,143 | +8,801 | 3.29% | 64,640,157 |
| 2021-03-11 | 2021-03-09 | 26.760 | 2,308,342 | +77,795 | 3.28% | 61,771,641 |
| 2021-03-03 | 2021-03-01 | 32.442 | 2,230,547 | -24,465 | 3.17% | 72,362,833 |
| 2021-03-02 | 2021-02-26 | 30.680 | 2,255,012 | -24,641 | 3.20% | 69,184,800 |
| 2021-02-26 | 2021-02-24 | 32.839 | 2,279,653 | +6,160 | 3.24% | 74,862,557 |
| 2021-02-25 | 2021-02-23 | 33.862 | 2,273,493 | -10,560 | 3.23% | 76,985,327 |
| 2021-02-24 | 2021-02-22 | 33.635 | 2,284,053 | -6,337 | 3.25% | 76,823,831 |
| 2021-02-22 | 2021-02-18 | 33.635 | 2,290,390 | -4,400 | 3.25% | 77,036,975 |
| 2021-02-17 | 2021-02-11 | 35.567 | 2,294,790 | -14,080 | 3.26% | 81,617,889 |
| 2021-02-16 | 2021-02-09 | 37.669 | 2,308,870 | +11,616 | 3.28% | 86,972,326 |
| 2021-02-10 | 2021-02-08 | 35.396 | 2,297,254 | +1,760 | 3.26% | 81,313,965 |
| 2021-02-09 | 2021-02-05 | 31.249 | 2,295,494 | +4,400 | 3.26% | 71,731,007 |
| 2021-02-04 | 2021-02-02 | 31.249 | 2,291,094 | -4,400 | 3.26% | 71,593,513 |
| 2021-02-03 | 2021-02-01 | 30.624 | 2,295,494 | +34,498 | 3.26% | 70,296,387 |
| 2021-01-29 | 2021-01-27 | 27.215 | 2,260,996 | -24,289 | 3.21% | 61,532,333 |
| 2021-01-26 | 2021-01-22 | 27.726 | 2,285,285 | +9,680 | 3.25% | 63,361,911 |
| 2021-01-25 | 2021-01-21 | 28.294 | 2,275,605 | -3,168 | 3.23% | 64,386,423 |
| 2021-01-22 | 2021-01-20 | 28.976 | 2,278,773 | -4,400 | 3.24% | 66,029,699 |
| 2021-01-21 | 2021-01-19 | 28.237 | 2,283,173 | -6,161 | 3.24% | 64,470,833 |
| 2021-01-20 | 2021-01-18 | 27.669 | 2,289,334 | +13,201 | 3.25% | 63,344,104 |
| 2021-01-18 | 2021-01-14 | 28.692 | 2,276,133 | -1,056 | 3.23% | 65,306,602 |
| 2021-01-15 | 2021-01-13 | 28.067 | 2,277,189 | +7,744 | 3.24% | 63,913,721 |
| 2021-01-13 | 2021-01-11 | 27.896 | 2,269,445 | +2,816 | 3.22% | 63,309,550 |
| 2021-01-08 | 2021-01-06 | 28.237 | 2,266,629 | +3,521 | 3.22% | 64,003,674 |
| 2021-01-07 | 2021-01-05 | 29.203 | 2,263,108 | -352 | 3.22% | 66,090,110 |
| 2020-12-30 | 2020-12-28 | 29.658 | 2,263,460 | -3,521 | 3.22% | 67,129,189 |
| 2020-12-29 | 2020-12-24 | 30.567 | 2,266,981 | +352 | 3.22% | 69,294,415 |
| 2020-12-28 | 2020-12-22 | 30.794 | 2,266,629 | +7,569 | 3.22% | 69,798,775 |
| 2020-12-23 | 2020-12-21 | 31.703 | 2,259,060 | +176 | 3.21% | 71,619,295 |
| 2020-12-18 | 2020-12-16 | 31.703 | 2,258,884 | -704 | 3.21% | 71,613,715 |
| 2020-12-16 | 2020-12-14 | 30.283 | 2,259,588 | -49,986 | 3.21% | 68,426,534 |
| 2020-12-02 | 2020-11-30 | 30.112 | 2,309,574 | -17,601 | 3.28% | 69,546,588 |
| 2020-11-30 | 2020-11-26 | 31.249 | 2,327,175 | -6,160 | 3.31% | 72,720,994 |
| 2020-10-30 | 2020-10-28 | 29.544 | 2,333,335 | +704 | 3.32% | 68,936,386 |
| 2020-10-29 | 2020-10-27 | 29.999 | 2,332,631 | -2,641 | 3.31% | 69,975,827 |
| 2020-10-05 | 2020-09-29 | 31.930 | 2,335,272 | -1,056 | 3.32% | 74,566,175 |
| 2020-09-29 | 2020-09-25 | 32.612 | 2,336,328 | +1,760 | 3.32% | 76,192,773 |
| 2020-09-28 | 2020-09-24 | 32.953 | 2,334,568 | -880 | 3.32% | 76,931,216 |
| 2020-09-21 | 2020-09-17 | 34.089 | 2,335,448 | -332,302 | 3.32% | 79,614,015 |
| 2020-09-18 | 2020-09-16 | 34.089 | 2,667,750 | -84,308 | 3.79% | 90,941,990 |
| 2020-09-17 | 2020-09-15 | 34.203 | 2,752,058 | -71,635 | 3.91% | 94,128,719 |
| 2020-09-16 | 2020-09-14 | 34.089 | 2,823,693 | -155,239 | 4.01% | 96,257,993 |
| 2020-09-15 | 2020-09-11 | 34.885 | 2,978,932 | -206,457 | 4.23% | 103,919,497 |
| 2020-09-14 | 2020-09-10 | 34.885 | 3,185,389 | -477,861 | 4.53% | 111,121,712 |
| 2020-09-11 | 2020-09-09 | 33.408 | 3,663,250 | +5,808 | 5.21% | 122,380,426 |
| 2020-09-10 | 2020-09-08 | 32.953 | 3,657,442 | +2,816 | 5.20% | 120,523,994 |
| 2020-09-09 | 2020-09-07 | 32.158 | 3,654,626 | +8,976 | 5.19% | 117,524,239 |
| 2020-09-08 | 2020-09-04 | 32.612 | 3,645,650 | +13,729 | 5.18% | 118,892,632 |
| 2020-09-07 | 2020-09-03 | 33.067 | 3,631,921 | -26,401 | 5.16% | 120,095,699 |
| 2020-09-04 | 2020-09-02 | 33.862 | 3,658,322 | -150,311 | 5.20% | 123,878,593 |
| 2020-09-03 | 2020-09-01 | 32.896 | 3,808,633 | +14,961 | 5.41% | 125,289,814 |
| 2020-09-02 | 2020-08-31 | 31.703 | 3,793,672 | +6,160 | 5.39% | 120,271,313 |
| 2020-09-01 | 2020-08-28 | 31.817 | 3,787,512 | +7,920 | 5.38% | 120,506,402 |
| 2020-08-31 | 2020-08-27 | 30.737 | 3,779,592 | +8,801 | 5.37% | 116,174,353 |
| 2020-08-28 | 2020-08-26 | 31.135 | 3,770,791 | +14,256 | 5.36% | 117,403,514 |
| 2020-08-27 | 2020-08-25 | 32.044 | 3,756,535 | +352 | 5.34% | 120,374,534 |
| 2020-08-26 | 2020-08-24 | 32.385 | 3,756,183 | +3,521 | 5.34% | 121,643,715 |
| 2020-08-25 | 2020-08-21 | 32.271 | 3,752,662 | -2,112 | 5.33% | 121,103,267 |
| 2020-08-24 | 2020-08-20 | 33.124 | 3,754,774 | -10,737 | 5.34% | 124,371,374 |
| 2020-08-20 | 2020-08-18 | 35.794 | 3,765,511 | +3,528,957 | 5.35% | 134,782,201 |
| 2020-08-14 | 2020-08-12 | 33.067 | 236,554 | -12,321 | 0.34% | 7,822,064 |
| 2020-08-13 | 2020-08-11 | 34.714 | 248,875 | -12,321 | 0.35% | 8,639,539 |
| 2020-08-12 | 2020-08-10 | 34.998 | 261,196 | +5,457 | 0.37% | 9,141,455 |
| 2020-08-10 | 2020-08-06 | 34.544 | 255,739 | +15,312 | 0.36% | 8,834,228 |
| 2020-08-07 | 2020-08-05 | 33.237 | 240,427 | -1,056 | 0.34% | 7,991,111 |
| 2020-08-06 | 2020-08-04 | 28.976 | 241,483 | +10,385 | 0.34% | 6,997,208 |
| 2020-08-05 | 2020-08-03 | 24.999 | 231,098 | +33,969 | 0.33% | 5,777,194 |
| 2020-07-31 | 2020-07-29 | 22.658 | 197,129 | +4,400 | 0.28% | 4,466,566 |
| 2020-07-28 | 2020-07-24 | 22.113 | 192,729 | -2,640 | 0.27% | 4,261,750 |
| 2020-07-22 | 2020-07-20 | 23.578 | 195,369 | -176 | 0.28% | 4,606,508 |
| 2020-07-21 | 2020-07-17 | 23.522 | 195,545 | -12,320 | 0.28% | 4,599,548 |
| 2020-07-13 | 2020-07-09 | 24.147 | 207,865 | +2,640 | 0.30% | 5,019,245 |
| 2020-07-10 | 2020-07-08 | 24.317 | 205,225 | +8,096 | 0.29% | 4,990,478 |
| 2020-07-08 | 2020-07-06 | 25.113 | 197,129 | -528 | 0.28% | 4,950,407 |
| 2020-07-06 | 2020-07-02 | 26.199 | 197,657 | +1,340 | 0.28% | 5,178,454 |
| 2020-07-02 | 2020-06-29 | 25.284 | 196,317 | -2,622 | 0.28% | 4,963,666 |
| 2020-06-16 | 2020-06-12 | 24.597 | 198,939 | -6,118 | 0.28% | 4,893,401 |
| 2020-06-15 | 2020-06-11 | 24.540 | 205,057 | +174 | 0.29% | 5,032,158 |
| 2020-06-12 | 2020-06-10 | 24.254 | 204,883 | -174 | 0.29% | 4,969,288 |
| 2020-06-10 | 2020-06-08 | 22.836 | 205,057 | -1,923 | 0.29% | 4,682,605 |
| 2020-06-04 | 2020-06-02 | 21.348 | 206,980 | +174 | 0.30% | 4,418,679 |
| 2020-06-03 | 2020-06-01 | 21.966 | 206,806 | -1,398 | 0.30% | 4,542,728 |
| 2020-05-19 | 2020-05-15 | 21.074 | 208,204 | +6,118 | 0.30% | 4,387,641 |
| 2020-05-14 | 2020-05-12 | 20.479 | 202,086 | -699 | 0.29% | 4,138,488 |
| 2020-05-06 | 2020-05-04 | 18.900 | 202,785 | +350 | 0.29% | 3,832,642 |
| 2020-04-28 | 2020-04-24 | 18.946 | 202,435 | +349 | 0.29% | 3,835,291 |
| 2020-04-09 | 2020-04-07 | 19.220 | 202,086 | -7,866 | 0.29% | 3,884,167 |
| 2020-04-08 | 2020-04-06 | 19.266 | 209,952 | -24,649 | 0.30% | 4,044,963 |
| 2020-04-07 | 2020-04-03 | 19.564 | 234,601 | -19,579 | 0.34% | 4,589,637 |
| 2020-04-03 | 2020-04-01 | 20.159 | 254,180 | -83,737 | 0.36% | 5,123,889 |
| 2020-04-02 | 2020-03-31 | 22.309 | 337,917 | +176,563 | 0.48% | 7,538,710 |
| 2020-03-25 | 2020-03-23 | 20.616 | 161,354 | -176,563 | 0.23% | 3,326,495 |
| 2020-03-23 | 2020-03-19 | 20.914 | 337,917 | -699 | 0.48% | 7,067,058 |
| 2020-03-20 | 2020-03-18 | 21.509 | 338,616 | -1,049 | 0.48% | 7,283,124 |
| 2020-03-18 | 2020-03-16 | 21.280 | 339,665 | +350 | 0.49% | 7,227,967 |
| 2020-03-16 | 2020-03-12 | 22.515 | 339,315 | -10,664 | 0.49% | 7,639,775 |
| 2020-03-03 | 2020-02-28 | 24.311 | 349,979 | +1,224 | 0.50% | 8,508,506 |
| 2020-03-02 | 2020-02-27 | 24.941 | 348,755 | +41,955 | 0.50% | 8,698,199 |
| 2020-02-28 | 2020-02-26 | 24.712 | 306,800 | +525 | 0.44% | 7,581,611 |
| 2020-02-26 | 2020-02-24 | 24.426 | 306,275 | +350 | 0.44% | 7,481,037 |
| 2020-02-24 | 2020-02-20 | 25.398 | 305,925 | +7,866 | 0.44% | 7,769,988 |
| 2020-02-20 | 2020-02-18 | 26.542 | 298,059 | -2,447 | 0.43% | 7,911,205 |
| 2020-02-13 | 2020-02-11 | 25.742 | 300,506 | +699 | 0.43% | 7,735,494 |
| 2020-02-07 | 2020-02-05 | 26.657 | 299,807 | -175 | 0.43% | 7,991,901 |
| 2020-02-06 | 2020-02-04 | 26.371 | 299,982 | +350 | 0.43% | 7,910,766 |
| 2020-01-30 | 2020-01-24 | 26.943 | 299,632 | +699 | 0.43% | 8,072,936 |
| 2020-01-29 | 2020-01-22 | 27.000 | 298,933 | +525 | 0.43% | 8,071,203 |
| 2020-01-22 | 2020-01-20 | 27.458 | 298,408 | +874 | 0.43% | 8,193,588 |
| 2020-01-21 | 2020-01-17 | 25.742 | 297,534 | -20,104 | 0.43% | 7,658,990 |
| 2020-01-17 | 2020-01-15 | 24.655 | 317,638 | +524 | 0.45% | 7,831,269 |
| 2020-01-10 | 2020-01-08 | 24.025 | 317,114 | -8,740 | 0.45% | 7,618,809 |
| 2020-01-07 | 2020-01-03 | 24.025 | 325,854 | -17,482 | 0.47% | 7,828,792 |
| 2020-01-06 | 2020-01-02 | 23.625 | 343,336 | -34,788 | 0.49% | 8,111,325 |
| 2020-01-03 | 2019-12-31 | 24.083 | 378,124 | -10,664 | 0.54% | 9,106,233 |
| 2020-01-02 | 2019-12-27 | 23.511 | 388,788 | +4,371 | 0.56% | 9,140,650 |
| 2019-12-30 | 2019-12-24 | 24.197 | 384,417 | +349 | 0.55% | 9,301,765 |
| 2019-12-17 | 2019-12-13 | 22.744 | 384,068 | +874 | 0.55% | 8,735,281 |
| 2019-12-04 | 2019-12-02 | 23.511 | 383,194 | +13,986 | 0.55% | 9,009,132 |
| 2019-11-28 | 2019-11-26 | 23.968 | 369,208 | +4,370 | 0.53% | 8,849,272 |
| 2019-11-27 | 2019-11-25 | 24.655 | 364,838 | -4,720 | 0.52% | 8,994,970 |
| 2019-11-21 | 2019-11-19 | 23.911 | 369,558 | +8,566 | 0.53% | 8,836,521 |
| 2019-11-12 | 2019-11-08 | 25.284 | 360,992 | -1,923 | 0.52% | 9,127,298 |
| 2019-10-21 | 2019-10-17 | 23.110 | 362,915 | -350 | 0.52% | 8,387,040 |
| 2019-10-09 | 2019-10-04 | 21.737 | 363,265 | -3,496 | 0.52% | 7,896,408 |
| 2019-09-26 | 2019-09-24 | 22.698 | 366,761 | -350 | 0.52% | 8,324,865 |
| 2019-09-25 | 2019-09-23 | 22.264 | 367,111 | -524 | 0.53% | 8,173,210 |
| 2019-09-23 | 2019-09-19 | 22.195 | 367,635 | -175 | 0.53% | 8,159,640 |
| 2019-09-12 | 2019-09-10 | 22.744 | 367,810 | +175 | 0.53% | 8,365,508 |
| 2019-09-09 | 2019-09-05 | 23.110 | 367,635 | -874 | 0.53% | 8,496,120 |
| 2019-09-04 | 2019-09-02 | 22.790 | 368,509 | -175 | 0.53% | 8,398,270 |
| 2019-09-02 | 2019-08-29 | 22.012 | 368,684 | -1,923 | 0.53% | 8,115,434 |
| 2019-08-19 | 2019-08-15 | 21.165 | 370,607 | -175 | 0.53% | 7,844,003 |
| 2019-08-07 | 2019-08-05 | 20.708 | 370,782 | -349 | 0.53% | 7,678,027 |
| 2019-08-01 | 2019-07-30 | 21.737 | 371,131 | -525 | 0.53% | 8,067,393 |
| 2019-07-03 | 2019-06-28 | 21.230 | 371,656 | +2,743 | 0.53% | 7,890,415 |
| 2019-06-24 | 2019-06-20 | 21.691 | 368,913 | +6,594 | 0.53% | 8,002,260 |
| 2019-06-19 | 2019-06-17 | 21.323 | 362,319 | -868 | 0.52% | 7,725,594 |
| 2019-06-11 | 2019-06-06 | 20.862 | 363,187 | -1,215 | 0.52% | 7,576,662 |
| 2019-06-10 | 2019-06-05 | 20.516 | 364,402 | +4,686 | 0.53% | 7,476,009 |
| 2019-06-06 | 2019-06-04 | 20.401 | 359,716 | -10,585 | 0.52% | 7,338,412 |
| 2019-06-05 | 2019-06-03 | 20.147 | 370,301 | +41,125 | 0.53% | 7,460,456 |
| 2019-05-30 | 2019-05-28 | 22.176 | 329,176 | +6,594 | 0.47% | 7,299,654 |
| 2019-05-29 | 2019-05-27 | 21.945 | 322,582 | +2,429 | 0.46% | 7,079,069 |
| 2019-05-21 | 2019-05-17 | 23.051 | 320,153 | +13,882 | 0.46% | 7,380,004 |
| 2019-05-20 | 2019-05-16 | 23.282 | 306,271 | +7,982 | 0.44% | 7,130,604 |
| 2019-05-08 | 2019-05-06 | 23.167 | 298,289 | -867 | 0.43% | 6,910,387 |
| 2019-05-06 | 2019-05-02 | 24.146 | 299,156 | -347 | 0.43% | 7,223,552 |
| 2019-05-03 | 2019-04-30 | 24.031 | 299,503 | +173 | 0.43% | 7,197,411 |
| 2019-05-02 | 2019-04-29 | 23.916 | 299,330 | +521 | 0.43% | 7,158,753 |
| 2019-04-30 | 2019-04-26 | 23.397 | 298,809 | +347 | 0.43% | 6,991,313 |
| 2019-04-26 | 2019-04-24 | 24.780 | 298,462 | +17,873 | 0.43% | 7,395,994 |
| 2019-04-25 | 2019-04-23 | 24.723 | 280,589 | +13,361 | 0.40% | 6,936,925 |
| 2019-04-18 | 2019-04-16 | 24.723 | 267,228 | -173 | 0.39% | 6,606,605 |
| 2019-04-11 | 2019-04-09 | 25.530 | 267,401 | -9,544 | 0.39% | 6,826,621 |
| 2019-04-10 | 2019-04-08 | 24.607 | 276,945 | -2,082 | 0.40% | 6,814,915 |
| 2019-04-04 | 2019-04-02 | 24.896 | 279,027 | -1,042 | 0.40% | 6,946,548 |
| 2019-04-03 | 2019-04-01 | 23.282 | 280,069 | +521 | 0.40% | 6,520,569 |
| 2019-04-02 | 2019-03-29 | 23.028 | 279,548 | +521 | 0.40% | 6,437,555 |
| 2019-04-01 | 2019-03-28 | 23.685 | 279,027 | +18,393 | 0.40% | 6,608,869 |
| 2019-03-29 | 2019-03-27 | 23.340 | 260,634 | +32,102 | 0.38% | 6,083,103 |
| 2019-03-28 | 2019-03-26 | 23.109 | 228,532 | +521 | 0.33% | 5,281,174 |
| 2019-03-27 | 2019-03-25 | 23.167 | 228,011 | +520 | 0.33% | 5,282,274 |
| 2019-03-25 | 2019-03-21 | 23.167 | 227,491 | +521 | 0.33% | 5,270,227 |
| 2019-03-22 | 2019-03-20 | 22.821 | 226,970 | -347 | 0.33% | 5,179,677 |
| 2019-03-21 | 2019-03-19 | 22.590 | 227,317 | +694 | 0.33% | 5,135,196 |
| 2019-03-20 | 2019-03-18 | 22.821 | 226,623 | +521 | 0.33% | 5,171,758 |
| 2019-03-19 | 2019-03-15 | 22.936 | 226,102 | +520 | 0.33% | 5,185,929 |
| 2019-03-18 | 2019-03-14 | 22.798 | 225,582 | +521 | 0.33% | 5,142,802 |
| 2019-03-14 | 2019-03-12 | 22.567 | 225,061 | -1,562 | 0.32% | 5,079,044 |
| 2019-03-13 | 2019-03-11 | 22.083 | 226,623 | -1,215 | 0.33% | 5,004,590 |
| 2019-03-12 | 2019-03-08 | 21.922 | 227,838 | +4,685 | 0.33% | 4,994,658 |
| 2019-03-11 | 2019-03-07 | 22.890 | 223,153 | -4,164 | 0.32% | 5,108,002 |
| 2019-03-08 | 2019-03-06 | 23.167 | 227,317 | +694 | 0.33% | 5,266,196 |
| 2019-03-07 | 2019-03-05 | 22.706 | 226,623 | -5,726 | 0.33% | 5,145,638 |
| 2019-03-06 | 2019-03-04 | 22.152 | 232,349 | -4,338 | 0.33% | 5,147,108 |
| 2019-03-05 | 2019-03-01 | 21.784 | 236,687 | +46,678 | 0.34% | 5,155,909 |
| 2019-02-25 | 2019-02-21 | 20.769 | 190,009 | -4,339 | 0.27% | 3,946,372 |
| 2019-02-20 | 2019-02-18 | 20.493 | 194,348 | +1,736 | 0.28% | 3,982,730 |
| 2019-02-19 | 2019-02-15 | 19.940 | 192,612 | -1,736 | 0.28% | 3,840,595 |
| 2019-02-14 | 2019-02-12 | 20.009 | 194,348 | -4,338 | 0.28% | 3,888,650 |
| 2019-02-13 | 2019-02-11 | 20.308 | 198,686 | +3,471 | 0.29% | 4,034,988 |
| 2019-02-12 | 2019-02-08 | 19.363 | 195,215 | +16,311 | 0.28% | 3,779,998 |
| 2019-02-11 | 2019-02-04 | 18.833 | 178,904 | +5,032 | 0.26% | 3,369,311 |
| 2019-02-01 | 2019-01-30 | 17.819 | 173,872 | -52,057 | 0.25% | 3,098,191 |
| 2019-01-22 | 2019-01-18 | 17.196 | 225,929 | +6,073 | 0.33% | 3,885,168 |
| 2019-01-14 | 2019-01-10 | 17.611 | 219,856 | +2,603 | 0.32% | 3,871,959 |
| 2019-01-02 | 2018-12-27 | 17.381 | 217,253 | +3,297 | 0.31% | 3,776,036 |
| 2018-12-27 | 2018-12-20 | 16.805 | 213,956 | +57,437 | 0.31% | 3,595,432 |
| 2018-12-21 | 2018-12-19 | 16.597 | 156,519 | -2,082 | 0.23% | 2,597,758 |
| 2018-12-20 | 2018-12-18 | 16.874 | 158,601 | -347 | 0.23% | 2,676,185 |
| 2018-12-18 | 2018-12-14 | 17.519 | 158,948 | -1,736 | 0.23% | 2,784,631 |
| 2018-12-06 | 2018-12-04 | 18.303 | 160,684 | +174 | 0.23% | 2,940,981 |
| 2018-11-28 | 2018-11-26 | 17.531 | 160,510 | +1,799 | 0.23% | 2,813,946 |
| 2018-11-21 | 2018-11-19 | 18.231 | 158,711 | +1,716 | 0.23% | 2,893,408 |
| 2018-11-19 | 2018-11-15 | 16.902 | 156,995 | -686 | 0.23% | 2,653,504 |
| 2018-11-06 | 2018-11-02 | 16.319 | 157,681 | -6,005 | 0.23% | 2,573,198 |
| 2018-11-02 | 2018-10-31 | 15.200 | 163,686 | +4,804 | 0.24% | 2,488,026 |
| 2018-11-01 | 2018-10-30 | 14.990 | 158,882 | +1,201 | 0.23% | 2,381,670 |
| 2018-10-26 | 2018-10-24 | 18.207 | 157,681 | -1,544 | 0.23% | 2,870,954 |
| 2018-10-24 | 2018-10-22 | 18.440 | 159,225 | +5,147 | 0.23% | 2,936,186 |
| 2018-10-15 | 2018-10-11 | 18.161 | 154,078 | +6,863 | 0.22% | 2,798,169 |
| 2018-09-19 | 2018-09-17 | 19.513 | 147,215 | -2,917 | 0.21% | 2,872,588 |
| 2018-09-18 | 2018-09-14 | 19.699 | 150,132 | -686 | 0.22% | 2,957,507 |
| 2018-09-14 | 2018-09-12 | 19.117 | 150,818 | -2,574 | 0.22% | 2,883,121 |
| 2018-08-31 | 2018-08-29 | 21.191 | 153,392 | -8,579 | 0.22% | 3,250,592 |
| 2018-08-13 | 2018-08-09 | 20.399 | 161,971 | -4,289 | 0.24% | 3,304,009 |
| 2018-08-08 | 2018-08-06 | 18.674 | 166,260 | -20,075 | 0.24% | 3,104,675 |
| 2018-08-07 | 2018-08-03 | 18.790 | 186,335 | +8,579 | 0.27% | 3,501,268 |
| 2018-08-06 | 2018-08-02 | 18.207 | 177,756 | -7,892 | 0.26% | 3,236,467 |
| 2018-08-03 | 2018-08-01 | 19.513 | 185,648 | -72,922 | 0.27% | 3,622,527 |
| 2018-08-02 | 2018-07-31 | 19.326 | 258,570 | -13,726 | 0.38% | 4,997,221 |
| 2018-08-01 | 2018-07-30 | 20.585 | 272,296 | -35,860 | 0.40% | 5,605,287 |
| 2018-07-31 | 2018-07-27 | 22.147 | 308,156 | +343 | 0.45% | 6,824,803 |
| 2018-07-30 | 2018-07-26 | 22.613 | 307,813 | -171 | 0.45% | 6,960,726 |
| 2018-07-26 | 2018-07-24 | 23.173 | 307,984 | +4,632 | 0.45% | 7,136,913 |
| 2018-07-25 | 2018-07-23 | 22.497 | 303,352 | -171 | 0.44% | 6,824,487 |
| 2018-07-24 | 2018-07-20 | 23.080 | 303,523 | -132,974 | 0.44% | 7,005,234 |
| 2018-07-23 | 2018-07-19 | 23.779 | 436,497 | -7,721 | 0.64% | 10,379,521 |
| 2018-07-20 | 2018-07-18 | 24.362 | 444,218 | +1,716 | 0.65% | 10,822,019 |
| 2018-07-19 | 2018-07-17 | 24.537 | 442,502 | -4,290 | 0.65% | 10,857,584 |
| 2018-07-18 | 2018-07-16 | 24.712 | 446,792 | +3,432 | 0.65% | 11,040,967 |
| 2018-07-17 | 2018-07-13 | 24.945 | 443,360 | -1,888 | 0.65% | 11,059,517 |
| 2018-07-16 | 2018-07-12 | 23.779 | 445,248 | +2,574 | 0.65% | 10,587,612 |
| 2018-07-12 | 2018-07-10 | 24.828 | 442,674 | -6,005 | 0.65% | 10,990,804 |
| 2018-07-11 | 2018-07-09 | 25.761 | 448,679 | -231,289 | 0.65% | 11,558,298 |
| 2018-07-10 | 2018-07-06 | 23.429 | 679,968 | 0.99% | 15,931,270 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy