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 | 74.700 | 395,700 | +0 | 0.08% | 29,558,790 |
| 2025-10-13 | 2025-10-09 | 75.850 | 395,700 | +0 | 0.08% | 30,013,845 |
| 2025-10-10 | 2025-10-08 | 77.800 | 395,700 | +18,800 | 0.08% | 30,785,460 |
| 2025-10-09 | 2025-10-06 | 77.400 | 376,900 | +8,200 | 0.08% | 29,172,060 |
| 2025-10-08 | 2025-10-03 | 78.900 | 368,700 | +8,200 | 0.07% | 29,090,430 |
| 2025-10-06 | 2025-10-02 | 80.650 | 360,500 | -3,200 | 0.07% | 29,074,325 |
| 2025-10-03 | 2025-09-30 | 81.250 | 363,700 | -12,200 | 0.07% | 29,550,625 |
| 2025-10-02 | 2025-09-29 | 78.300 | 375,900 | +72,046 | 0.08% | 29,432,970 |
| 2025-09-30 | 2025-09-26 | 78.550 | 303,854 | -5,925 | 0.06% | 23,867,732 |
| 2025-09-29 | 2025-09-25 | 86.650 | 309,779 | -19,160 | 0.06% | 26,842,350 |
| 2025-09-26 | 2025-09-24 | 86.750 | 328,939 | -22,200 | 0.07% | 28,535,458 |
| 2025-09-25 | 2025-09-23 | 87.000 | 351,139 | +53,489 | 0.07% | 30,549,093 |
| 2025-09-24 | 2025-09-22 | 88.300 | 297,650 | -100,500 | 0.06% | 26,282,495 |
| 2025-09-23 | 2025-09-19 | 87.350 | 398,150 | +32,818 | 0.08% | 34,778,402 |
| 2025-09-22 | 2025-09-18 | 87.000 | 365,332 | +17,815 | 0.07% | 31,783,884 |
| 2025-09-19 | 2025-09-17 | 84.700 | 347,517 | +27,400 | 0.07% | 29,434,690 |
| 2025-09-18 | 2025-09-16 | 81.700 | 320,117 | +46,200 | 0.06% | 26,153,559 |
| 2025-09-17 | 2025-09-15 | 84.900 | 273,917 | -46,600 | 0.06% | 23,255,553 |
| 2025-09-16 | 2025-09-12 | 83.300 | 320,517 | +25,800 | 0.06% | 26,699,066 |
| 2025-09-15 | 2025-09-11 | 80.700 | 294,717 | -61,400 | 0.06% | 23,783,662 |
| 2025-09-12 | 2025-09-10 | 78.900 | 356,117 | -2,683 | 0.07% | 28,097,631 |
| 2025-09-11 | 2025-09-09 | 79.000 | 358,800 | +14,600 | 0.07% | 28,345,200 |
| 2025-09-09 | 2025-09-05 | 78.800 | 344,200 | -161,800 | 0.07% | 27,122,960 |
| 2025-09-08 | 2025-09-04 | 77.750 | 506,000 | +114,058 | 0.10% | 39,341,500 |
| 2025-09-05 | 2025-09-03 | 80.450 | 391,942 | +11,400 | 0.08% | 31,531,734 |
| 2025-09-04 | 2025-09-02 | 78.000 | 380,542 | +6,400 | 0.08% | 29,682,276 |
| 2025-09-03 | 2025-09-01 | 80.800 | 374,142 | -15,200 | 0.08% | 30,230,674 |
| 2025-09-02 | 2025-08-29 | 80.800 | 389,342 | +41,400 | 0.08% | 31,458,834 |
| 2025-09-01 | 2025-08-28 | 76.350 | 347,942 | +4,800 | 0.07% | 26,565,372 |
| 2025-08-29 | 2025-08-27 | 77.100 | 343,142 | +65,400 | 0.07% | 26,456,248 |
| 2025-08-28 | 2025-08-26 | 79.300 | 277,742 | -185,800 | 0.06% | 22,024,941 |
| 2025-08-27 | 2025-08-25 | 78.500 | 463,542 | +153,680 | 0.09% | 36,388,047 |
| 2025-08-26 | 2025-08-22 | 77.900 | 309,862 | -19,800 | 0.06% | 24,138,250 |
| 2025-08-25 | 2025-08-21 | 77.500 | 329,662 | +600 | 0.07% | 25,548,805 |
| 2025-08-22 | 2025-08-20 | 76.150 | 329,062 | -49,400 | 0.07% | 25,058,071 |
| 2025-08-21 | 2025-08-19 | 76.650 | 378,462 | +2,600 | 0.08% | 29,009,112 |
| 2025-08-20 | 2025-08-18 | 73.900 | 375,862 | +153,000 | 0.08% | 27,776,202 |
| 2025-08-19 | 2025-08-15 | 74.300 | 222,862 | +56,662 | 0.05% | 16,558,647 |
| 2025-08-18 | 2025-08-14 | 78.150 | 166,200 | +5,600 | 0.03% | 12,988,530 |
| 2025-08-14 | 2025-08-12 | 72.750 | 160,600 | -23,800 | 0.03% | 11,683,650 |
| 2025-08-13 | 2025-08-11 | 74.000 | 184,400 | -44,600 | 0.04% | 13,645,600 |
| 2025-08-12 | 2025-08-08 | 71.900 | 229,000 | +38,000 | 0.05% | 16,465,100 |
| 2025-08-11 | 2025-08-07 | 73.600 | 191,000 | -189,244 | 0.04% | 14,057,600 |
| 2025-08-08 | 2025-08-06 | 72.400 | 380,244 | +329,844 | 0.08% | 27,529,666 |
| 2025-08-07 | 2025-08-05 | 70.800 | 50,400 | -61,600 | 0.01% | 3,568,320 |
| 2025-08-06 | 2025-08-04 | 56.750 | 112,000 | -58,329 | 0.02% | 6,356,000 |
| 2025-08-05 | 2025-08-01 | 52.800 | 170,329 | +116,329 | 0.03% | 8,993,371 |
| 2025-08-04 | 2025-07-31 | 52.400 | 54,000 | -28,487 | 0.01% | 2,829,600 |
| 2025-08-01 | 2025-07-30 | 53.200 | 82,487 | -6,313 | 0.02% | 4,388,308 |
| 2025-07-31 | 2025-07-29 | 53.250 | 88,800 | +13,800 | 0.02% | 4,728,600 |
| 2025-07-30 | 2025-07-28 | 50.900 | 75,000 | +1,800 | 0.02% | 3,817,500 |
| 2025-07-29 | 2025-07-25 | 51.850 | 73,200 | +200 | 0.01% | 3,795,420 |
| 2025-07-28 | 2025-07-24 | 51.300 | 73,000 | -205,800 | 0.01% | 3,744,900 |
| 2025-07-25 | 2025-07-23 | 52.200 | 278,800 | +204,800 | 0.06% | 14,553,360 |
| 2025-07-24 | 2025-07-22 | 51.400 | 74,000 | +3,800 | 0.02% | 3,803,600 |
| 2025-07-23 | 2025-07-21 | 51.900 | 70,200 | -51,000 | 0.01% | 3,643,380 |
| 2025-07-22 | 2025-07-18 | 51.300 | 121,200 | +23,800 | 0.02% | 6,217,560 |
| 2025-07-18 | 2025-07-16 | 51.000 | 97,400 | +27,400 | 0.02% | 4,967,400 |
| 2025-07-16 | 2025-07-14 | 50.100 | 70,000 | -4,295 | 0.01% | 3,507,000 |
| 2025-07-15 | 2025-07-11 | 48.850 | 74,295 | -69,600 | 0.02% | 3,629,311 |
| 2025-07-14 | 2025-07-10 | 50.050 | 143,895 | -129,200 | 0.03% | 7,201,945 |
| 2025-07-11 | 2025-07-09 | 50.900 | 273,095 | -52,402 | 0.06% | 13,900,536 |
| 2025-07-10 | 2025-07-08 | 51.300 | 325,497 | +250,097 | 0.07% | 16,697,996 |
| 2025-07-09 | 2025-07-07 | 51.000 | 75,400 | -35,479 | 0.02% | 3,845,400 |
| 2025-07-08 | 2025-07-04 | 49.850 | 110,879 | -90,856 | 0.02% | 5,527,318 |
| 2025-07-07 | 2025-07-03 | 48.400 | 201,735 | +117,094 | 0.04% | 9,763,974 |
| 2025-07-04 | 2025-07-02 | 49.000 | 84,641 | -7,674 | 0.02% | 4,147,409 |
| 2025-07-03 | 2025-06-30 | 48.250 | 92,315 | -48,885 | 0.02% | 4,454,199 |
| 2025-07-02 | 2025-06-27 | 48.000 | 141,200 | -31,600 | 0.03% | 6,777,600 |
| 2025-06-30 | 2025-06-26 | 46.150 | 172,800 | -64,488 | 0.04% | 7,974,720 |
| 2025-06-27 | 2025-06-25 | 45.150 | 237,288 | +158,488 | 0.05% | 10,713,553 |
| 2025-06-26 | 2025-06-24 | 46.150 | 78,800 | -1,013 | 0.02% | 3,636,620 |
| 2025-06-24 | 2025-06-20 | 46.100 | 79,813 | -15,387 | 0.02% | 3,679,379 |
| 2025-06-23 | 2025-06-19 | 47.000 | 95,200 | -100,800 | 0.02% | 4,474,400 |
| 2025-06-20 | 2025-06-18 | 47.700 | 196,000 | +48,200 | 0.04% | 9,349,200 |
| 2025-06-19 | 2025-06-17 | 45.650 | 147,800 | +4,200 | 0.03% | 6,747,070 |
| 2025-06-18 | 2025-06-16 | 46.850 | 143,600 | +27,000 | 0.03% | 6,727,660 |
| 2025-06-17 | 2025-06-13 | 42.650 | 116,600 | -7,800 | 0.02% | 4,972,990 |
| 2025-06-16 | 2025-06-12 | 43.750 | 124,400 | -63,400 | 0.03% | 5,442,500 |
| 2025-06-13 | 2025-06-11 | 42.650 | 187,800 | +80,600 | 0.04% | 8,009,670 |
| 2025-06-12 | 2025-06-10 | 41.700 | 107,200 | +1,000 | 0.02% | 4,470,240 |
| 2025-06-11 | 2025-06-09 | 41.400 | 106,200 | +7,600 | 0.02% | 4,396,680 |
| 2025-06-10 | 2025-06-06 | 40.350 | 98,600 | +2,000 | 0.02% | 3,978,510 |
| 2025-06-09 | 2025-06-05 | 40.000 | 96,600 | -448,800 | 0.02% | 3,864,000 |
| 2025-06-06 | 2025-06-04 | 36.950 | 545,400 | +101,413 | 0.11% | 20,152,530 |
| 2025-06-05 | 2025-06-03 | 38.104 | 443,987 | -104,000 | 0.09% | 16,917,809 |
| 2025-06-04 | 2025-06-02 | 37.953 | 547,987 | -320 | 0.11% | 20,797,576 |
| 2025-06-03 | 2025-05-30 | 37.346 | 548,307 | +169,186 | 0.11% | 20,477,208 |
| 2025-06-02 | 2025-05-29 | 38.862 | 379,121 | +203,021 | 0.08% | 14,733,526 |
| 2025-05-30 | 2025-05-28 | 38.003 | 176,100 | -56,023 | 0.04% | 6,692,367 |
| 2025-05-29 | 2025-05-27 | 39.519 | 232,123 | +27,901 | 0.05% | 9,173,339 |
| 2025-05-28 | 2025-05-26 | 39.166 | 204,222 | +133,494 | 0.04% | 7,998,467 |
| 2025-05-26 | 2025-05-22 | 39.418 | 70,728 | -38,981 | 0.01% | 2,787,973 |
| 2025-05-23 | 2025-05-21 | 39.570 | 109,709 | -56,791 | 0.02% | 4,341,167 |
| 2025-05-22 | 2025-05-20 | 39.166 | 166,500 | +102,105 | 0.03% | 6,521,064 |
| 2025-05-21 | 2025-05-19 | 39.166 | 64,395 | -49,184 | 0.01% | 2,522,066 |
| 2025-05-20 | 2025-05-16 | 40.631 | 113,579 | +17,049 | 0.02% | 4,614,840 |
| 2025-05-19 | 2025-05-15 | 39.469 | 96,530 | -45,744 | 0.02% | 3,809,920 |
| 2025-05-16 | 2025-05-14 | 37.447 | 142,274 | +31,922 | 0.03% | 5,327,780 |
| 2025-05-15 | 2025-05-13 | 36.891 | 110,352 | +990 | 0.02% | 4,071,042 |
| 2025-05-14 | 2025-05-12 | 36.689 | 109,362 | -51,646 | 0.02% | 4,012,413 |
| 2025-05-13 | 2025-05-09 | 36.790 | 161,008 | +75,327 | 0.03% | 5,923,540 |
| 2025-05-12 | 2025-05-08 | 37.498 | 85,681 | +20,975 | 0.02% | 3,212,854 |
| 2025-05-07 | 2025-05-02 | 37.852 | 64,706 | -11,675 | 0.01% | 2,449,226 |
| 2025-05-06 | 2025-04-30 | 36.285 | 76,381 | -32,452 | 0.02% | 2,771,484 |
| 2025-05-02 | 2025-04-29 | 34.061 | 108,833 | -791 | 0.02% | 3,707,004 |
| 2025-04-30 | 2025-04-28 | 33.960 | 109,624 | -4,749 | 0.02% | 3,722,866 |
| 2025-04-29 | 2025-04-25 | 33.607 | 114,373 | +21,766 | 0.02% | 3,843,684 |
| 2025-04-28 | 2025-04-24 | 33.859 | 92,607 | -79,943 | 0.02% | 3,135,604 |
| 2025-04-25 | 2025-04-23 | 33.859 | 172,550 | +7,124 | 0.04% | 5,842,413 |
| 2025-04-24 | 2025-04-22 | 33.354 | 165,426 | +43,731 | 0.03% | 5,517,600 |
| 2025-04-23 | 2025-04-17 | 31.939 | 121,695 | -48,678 | 0.03% | 3,886,801 |
| 2025-04-22 | 2025-04-16 | 30.170 | 170,373 | +44,127 | 0.04% | 5,140,172 |
| 2025-04-17 | 2025-04-15 | 31.231 | 126,246 | -67,279 | 0.03% | 3,942,835 |
| 2025-04-16 | 2025-04-14 | 31.535 | 193,525 | +44,919 | 0.04% | 6,102,730 |
| 2025-04-15 | 2025-04-11 | 31.282 | 148,606 | +4,551 | 0.03% | 4,648,679 |
| 2025-04-14 | 2025-04-10 | 30.726 | 144,055 | +22,360 | 0.03% | 4,426,235 |
| 2025-04-11 | 2025-04-09 | 30.524 | 121,695 | -73,610 | 0.03% | 3,714,601 |
| 2025-04-10 | 2025-04-08 | 30.271 | 195,305 | +49,272 | 0.04% | 5,912,113 |
| 2025-04-09 | 2025-04-07 | 29.260 | 146,033 | +19,787 | 0.03% | 4,272,992 |
| 2025-04-08 | 2025-04-03 | 33.202 | 126,246 | -395,756 | 0.03% | 4,191,655 |
| 2025-04-07 | 2025-04-02 | 33.910 | 522,002 | +375,374 | 0.11% | 17,700,976 |
| 2025-04-03 | 2025-04-01 | 33.809 | 146,628 | -325,311 | 0.03% | 4,957,304 |
| 2025-04-02 | 2025-03-31 | 32.646 | 471,939 | +327,290 | 0.10% | 15,407,100 |
| 2025-03-31 | 2025-03-27 | 39.570 | 144,649 | -7,148 | 0.03% | 5,723,738 |
| 2025-03-28 | 2025-03-26 | 38.205 | 151,797 | +11,304 | 0.03% | 5,799,459 |
| 2025-03-18 | 2025-03-14 | 38.862 | 140,493 | -21,766 | 0.03% | 5,459,886 |
| 2025-03-17 | 2025-03-13 | 37.700 | 162,259 | +85,482 | 0.03% | 6,117,164 |
| 2025-03-14 | 2025-03-12 | 38.963 | 76,777 | -97,751 | 0.02% | 2,991,493 |
| 2025-03-13 | 2025-03-11 | 39.216 | 174,528 | +104,677 | 0.04% | 6,844,305 |
| 2025-03-12 | 2025-03-10 | 37.649 | 69,851 | +37,597 | 0.01% | 2,629,853 |
| 2025-03-10 | 2025-03-06 | 37.801 | 32,254 | -108,437 | 0.01% | 1,219,236 |
| 2025-03-07 | 2025-03-05 | 36.790 | 140,691 | +88,847 | 0.03% | 5,176,071 |
| 2025-03-06 | 2025-03-04 | 31.888 | 51,844 | +5,540 | 0.01% | 1,653,219 |
| 2025-03-05 | 2025-03-03 | 32.495 | 46,304 | +14,050 | 0.01% | 1,504,638 |
| 2025-03-04 | 2025-02-28 | 32.849 | 32,254 | -210,344 | 0.01% | 1,059,496 |
| 2025-03-03 | 2025-02-27 | 32.545 | 242,598 | +210,344 | 0.05% | 7,895,427 |
| 2025-02-26 | 2025-02-24 | 32.495 | 32,254 | +198 | 0.01% | 1,048,086 |
| 2025-02-19 | 2025-02-17 | 31.838 | 32,056 | -9,894 | 0.01% | 1,020,593 |
| 2025-02-17 | 2025-02-13 | 30.271 | 41,950 | -60,353 | 0.01% | 1,269,876 |
| 2025-02-14 | 2025-02-12 | 30.322 | 102,303 | +70,247 | 0.02% | 3,102,002 |
| 2025-02-13 | 2025-02-11 | 30.018 | 32,056 | -106,226 | 0.01% | 962,273 |
| 2025-02-12 | 2025-02-10 | 31.282 | 138,282 | -61,587 | 0.03% | 4,325,724 |
| 2025-02-11 | 2025-02-07 | 32.192 | 199,869 | +85,496 | 0.04% | 6,434,094 |
| 2025-02-10 | 2025-02-06 | 30.625 | 114,373 | +68,663 | 0.02% | 3,502,665 |
| 2025-02-05 | 2025-02-03 | 25.773 | 45,710 | -68,268 | 0.01% | 1,178,105 |
| 2025-02-04 | 2025-01-28 | 25.723 | 113,978 | +68,268 | 0.02% | 2,931,847 |
| 2025-02-03 | 2025-01-24 | 24.561 | 45,710 | -13,444 | 0.01% | 1,122,665 |
| 2025-01-27 | 2025-01-23 | 24.813 | 59,154 | -19,299 | 0.01% | 1,467,804 |
| 2025-01-24 | 2025-01-22 | 24.914 | 78,453 | +29,379 | 0.02% | 1,954,605 |
| 2025-01-22 | 2025-01-20 | 24.763 | 49,074 | -99,138 | 0.01% | 1,215,206 |
| 2025-01-21 | 2025-01-17 | 24.106 | 148,212 | +20,184 | 0.03% | 3,572,764 |
| 2025-01-20 | 2025-01-16 | 24.156 | 128,028 | -3,165 | 0.03% | 3,092,683 |
| 2025-01-17 | 2025-01-15 | 23.954 | 131,193 | +49,667 | 0.03% | 3,142,618 |
| 2025-01-16 | 2025-01-14 | 23.904 | 81,526 | +35,816 | 0.02% | 1,948,766 |
| 2025-01-13 | 2025-01-09 | 23.095 | 45,710 | -3,364 | 0.01% | 1,055,674 |
| 2025-01-10 | 2025-01-08 | 23.146 | 49,074 | +3,364 | 0.01% | 1,135,846 |
| 2025-01-09 | 2025-01-07 | 24.257 | 45,710 | -42,148 | 0.01% | 1,108,805 |
| 2025-01-08 | 2025-01-06 | 24.510 | 87,858 | +29,484 | 0.02% | 2,153,404 |
| 2025-01-07 | 2025-01-03 | 24.358 | 58,374 | +11,081 | 0.01% | 1,421,900 |
| 2025-01-03 | 2024-12-31 | 25.420 | 47,293 | -55,010 | 0.01% | 1,202,174 |
| 2025-01-02 | 2024-12-27 | 25.976 | 102,303 | -23,860 | 0.02% | 2,657,382 |
| 2024-12-27 | 2024-12-20 | 26.532 | 126,163 | +61,144 | 0.03% | 3,347,294 |
| 2024-12-23 | 2024-12-19 | 26.835 | 65,019 | -6,217 | 0.01% | 1,744,767 |
| 2024-12-20 | 2024-12-18 | 27.087 | 71,236 | -38,618 | 0.01% | 1,929,598 |
| 2024-12-19 | 2024-12-17 | 27.138 | 109,854 | -196,691 | 0.02% | 2,981,211 |
| 2024-12-18 | 2024-12-16 | 27.087 | 306,545 | +131,636 | 0.06% | 8,303,507 |
| 2024-12-17 | 2024-12-13 | 24.156 | 174,909 | +54,401 | 0.04% | 4,225,154 |
| 2024-12-02 | 2024-11-28 | 24.712 | 120,508 | -8,455 | 0.02% | 2,978,018 |
| 2024-11-29 | 2024-11-27 | 25.925 | 128,963 | -64,092 | 0.03% | 3,343,374 |
| 2024-11-28 | 2024-11-26 | 25.622 | 193,055 | +61,268 | 0.04% | 4,946,426 |
| 2024-11-27 | 2024-11-25 | 26.481 | 131,787 | -70,540 | 0.03% | 3,489,847 |
| 2024-11-26 | 2024-11-22 | 24.510 | 202,327 | +76,674 | 0.04% | 4,959,046 |
| 2024-11-20 | 2024-11-18 | 21.832 | 125,653 | -68,283 | 0.03% | 2,743,210 |
| 2024-11-19 | 2024-11-15 | 22.640 | 193,936 | +63,765 | 0.04% | 4,390,753 |
| 2024-11-18 | 2024-11-14 | 21.326 | 130,171 | +4,518 | 0.03% | 2,776,062 |
| 2024-11-06 | 2024-11-04 | 21.175 | 125,653 | -1,385 | 0.03% | 2,660,660 |
| 2024-11-05 | 2024-11-01 | 21.023 | 127,038 | +1,385 | 0.03% | 2,670,727 |
| 2024-11-04 | 2024-10-31 | 21.124 | 125,653 | +53,032 | 0.03% | 2,654,310 |
| 2024-11-01 | 2024-10-30 | 21.175 | 72,621 | -128,621 | 0.01% | 1,537,725 |
| 2024-10-31 | 2024-10-29 | 22.337 | 201,242 | +6,134 | 0.04% | 4,495,142 |
| 2024-10-30 | 2024-10-28 | 22.590 | 195,108 | -9,102 | 0.04% | 4,407,427 |
| 2024-10-28 | 2024-10-24 | 21.680 | 204,210 | -19,689 | 0.04% | 4,427,278 |
| 2024-10-25 | 2024-10-23 | 22.236 | 223,899 | +13,555 | 0.05% | 4,978,601 |
| 2024-10-22 | 2024-10-18 | 21.427 | 210,344 | -26,120 | 0.04% | 4,507,114 |
| 2024-10-21 | 2024-10-17 | 20.134 | 236,464 | +15,236 | 0.05% | 4,760,876 |
| 2024-10-18 | 2024-10-16 | 20.821 | 221,228 | -13,455 | 0.05% | 4,606,169 |
| 2024-10-17 | 2024-10-15 | 20.770 | 234,683 | -21,965 | 0.05% | 4,874,454 |
| 2024-10-16 | 2024-10-14 | 21.478 | 256,648 | -121,299 | 0.05% | 5,512,255 |
| 2024-10-15 | 2024-10-10 | 22.691 | 377,947 | -81,724 | 0.08% | 8,575,901 |
| 2024-10-14 | 2024-10-09 | 23.095 | 459,671 | +246,754 | 0.09% | 10,616,120 |
| 2024-10-10 | 2024-10-08 | 24.257 | 212,917 | -2,968 | 0.04% | 5,164,807 |
| 2024-10-09 | 2024-10-07 | 27.947 | 215,885 | +37,201 | 0.04% | 6,033,233 |
| 2024-10-08 | 2024-10-04 | 27.845 | 178,684 | -405,452 | 0.04% | 4,975,535 |
| 2024-10-07 | 2024-10-03 | 26.430 | 584,136 | +309,877 | 0.12% | 15,438,965 |
| 2024-10-03 | 2024-09-30 | 25.773 | 274,259 | +74,791 | 0.06% | 7,068,603 |
| 2024-10-02 | 2024-09-27 | 22.943 | 199,468 | -74,735 | 0.04% | 4,576,480 |
| 2024-09-30 | 2024-09-26 | 20.922 | 274,203 | +74,735 | 0.06% | 5,736,871 |
| 2024-09-26 | 2024-09-24 | 19.184 | 199,468 | +149,283 | 0.04% | 3,826,502 |
| 2024-09-19 | 2024-09-16 | 18.698 | 50,185 | -808 | 0.01% | 938,379 |
| 2024-09-17 | 2024-09-13 | 18.335 | 50,993 | -315 | 0.01% | 934,933 |
| 2024-09-16 | 2024-09-12 | 18.355 | 51,308 | -162,499 | 0.01% | 941,745 |
| 2024-09-13 | 2024-09-11 | 18.355 | 213,807 | -75,232 | 0.04% | 3,924,373 |
| 2024-09-12 | 2024-09-10 | 18.395 | 289,039 | +224,135 | 0.06% | 5,316,923 |
| 2024-09-11 | 2024-09-09 | 19.588 | 64,904 | -98,575 | 0.01% | 1,271,328 |
| 2024-09-10 | 2024-09-05 | 19.022 | 163,479 | -236,860 | 0.03% | 3,109,669 |
| 2024-09-09 | 2024-09-04 | 18.880 | 400,339 | +299,025 | 0.08% | 7,558,529 |
| 2024-09-05 | 2024-09-03 | 18.860 | 101,314 | -532 | 0.02% | 1,910,793 |
| 2024-09-04 | 2024-09-02 | 19.911 | 101,846 | -140,653 | 0.02% | 2,027,882 |
| 2024-09-03 | 2024-08-30 | 20.053 | 242,499 | +165,129 | 0.05% | 4,862,775 |
| 2024-09-02 | 2024-08-29 | 19.648 | 77,370 | -38,389 | 0.02% | 1,520,202 |
| 2024-08-30 | 2024-08-28 | 19.790 | 115,759 | +39,317 | 0.02% | 2,290,868 |
| 2024-08-29 | 2024-08-27 | 20.214 | 76,442 | +9,163 | 0.02% | 1,545,235 |
| 2024-08-28 | 2024-08-26 | 20.467 | 67,279 | +4,750 | 0.01% | 1,377,010 |
| 2024-08-27 | 2024-08-23 | 20.518 | 62,529 | +9,893 | 0.01% | 1,282,951 |
| 2024-08-26 | 2024-08-22 | 20.568 | 52,636 | +2,573 | 0.01% | 1,082,629 |
| 2024-08-23 | 2024-08-21 | 21.074 | 50,063 | -1 | 0.01% | 1,055,007 |
| 2024-08-22 | 2024-08-20 | 21.175 | 50,064 | -40,384 | 0.01% | 1,060,088 |
| 2024-08-21 | 2024-08-19 | 21.074 | 90,448 | -25,481 | 0.02% | 1,906,064 |
| 2024-08-20 | 2024-08-16 | 20.194 | 115,929 | -168,224 | 0.02% | 2,341,101 |
| 2024-08-19 | 2024-08-15 | 20.467 | 284,153 | +152,960 | 0.06% | 5,815,804 |
| 2024-08-16 | 2024-08-14 | 20.518 | 131,193 | +81,130 | 0.03% | 2,691,778 |
| 2024-08-15 | 2024-08-13 | 21.579 | 50,063 | -38,784 | 0.01% | 1,080,307 |
| 2024-08-14 | 2024-08-12 | 21.225 | 88,847 | +6,134 | 0.02% | 1,885,795 |
| 2024-08-13 | 2024-08-09 | 23.701 | 82,713 | +32,650 | 0.02% | 1,960,420 |
| 2024-08-12 | 2024-08-08 | 23.045 | 50,063 | -45,009 | 0.01% | 1,153,677 |
| 2024-08-09 | 2024-08-07 | 23.297 | 95,072 | +45,009 | 0.02% | 2,214,910 |
| 2024-07-30 | 2024-07-26 | 20.053 | 50,063 | -42,445 | 0.01% | 1,003,901 |
| 2024-07-29 | 2024-07-25 | 19.244 | 92,508 | -2,177 | 0.02% | 1,780,241 |
| 2024-07-26 | 2024-07-24 | 19.204 | 94,685 | +5,343 | 0.02% | 1,818,307 |
| 2024-07-25 | 2024-07-23 | 19.002 | 89,342 | +1,385 | 0.02% | 1,697,642 |
| 2024-07-24 | 2024-07-22 | 19.184 | 87,957 | -113,186 | 0.02% | 1,687,327 |
| 2024-07-23 | 2024-07-19 | 17.344 | 201,143 | +141,285 | 0.04% | 3,488,629 |
| 2024-07-22 | 2024-07-18 | 16.212 | 59,858 | +9,795 | 0.01% | 970,419 |
| 2024-07-18 | 2024-07-16 | 16.859 | 50,063 | -20,045 | 0.01% | 844,006 |
| 2024-07-17 | 2024-07-15 | 16.556 | 70,108 | +20,045 | 0.01% | 1,160,684 |
| 2024-07-16 | 2024-07-12 | 17.162 | 50,063 | -23,943 | 0.01% | 859,186 |
| 2024-07-15 | 2024-07-11 | 16.920 | 74,006 | +23,943 | 0.02% | 1,252,146 |
| 2024-07-12 | 2024-07-10 | 17.465 | 50,063 | -170 | 0.01% | 874,366 |
| 2024-07-10 | 2024-07-08 | 16.980 | 50,233 | +170 | 0.01% | 852,964 |
| 2024-07-05 | 2024-07-03 | 17.950 | 50,063 | -52,636 | 0.01% | 898,654 |
| 2024-07-04 | 2024-07-02 | 18.415 | 102,699 | -69,059 | 0.02% | 1,891,242 |
| 2024-07-03 | 2024-06-28 | 19.022 | 171,758 | +70,642 | 0.04% | 3,267,150 |
| 2024-07-02 | 2024-06-27 | 18.799 | 101,116 | +51,053 | 0.02% | 1,900,927 |
| 2024-06-28 | 2024-06-26 | 19.345 | 50,063 | -56,791 | 0.01% | 968,481 |
| 2024-06-27 | 2024-06-25 | 19.264 | 106,854 | +32,452 | 0.02% | 2,058,478 |
| 2024-06-26 | 2024-06-24 | 19.285 | 74,402 | -18,358 | 0.02% | 1,434,814 |
| 2024-06-25 | 2024-06-21 | 20.417 | 92,760 | +29,241 | 0.02% | 1,893,846 |
| 2024-06-24 | 2024-06-20 | 21.377 | 63,519 | +13,456 | 0.01% | 1,357,834 |
| 2024-06-21 | 2024-06-19 | 20.770 | 50,063 | -3,166 | 0.01% | 1,039,827 |
| 2024-06-20 | 2024-06-18 | 20.316 | 53,229 | -6,728 | 0.01% | 1,081,376 |
| 2024-06-19 | 2024-06-17 | 20.568 | 59,957 | -8,905 | 0.01% | 1,233,209 |
| 2024-06-18 | 2024-06-14 | 20.619 | 68,862 | +18,799 | 0.01% | 1,419,850 |
| 2024-06-13 | 2024-06-11 | 18.577 | 50,063 | -99 | 0.01% | 930,026 |
| 2024-06-11 | 2024-06-06 | 19.669 | 50,162 | +99 | 0.01% | 986,621 |
| 2024-05-31 | 2024-05-29 | 20.214 | 50,063 | -46,501 | 0.01% | 1,011,997 |
| 2024-05-30 | 2024-05-28 | 20.720 | 96,564 | +46,501 | 0.02% | 2,000,791 |
| 2024-05-29 | 2024-05-27 | 21.528 | 50,063 | -14,643 | 0.01% | 1,077,777 |
| 2024-05-28 | 2024-05-24 | 20.770 | 64,706 | -59,363 | 0.01% | 1,343,968 |
| 2024-05-27 | 2024-05-23 | 20.366 | 124,069 | +5,441 | 0.03% | 2,526,800 |
| 2024-05-24 | 2024-05-22 | 20.821 | 118,628 | -135,546 | 0.02% | 2,469,943 |
| 2024-05-23 | 2024-05-21 | 20.720 | 254,174 | +113,483 | 0.05% | 5,266,444 |
| 2024-05-22 | 2024-05-20 | 20.720 | 140,691 | -269,906 | 0.03% | 2,915,095 |
| 2024-05-21 | 2024-05-17 | 19.082 | 410,597 | +327,641 | 0.09% | 7,835,203 |
| 2024-05-20 | 2024-05-16 | 19.487 | 82,956 | +12,511 | 0.02% | 1,616,543 |
| 2024-05-16 | 2024-05-13 | 18.112 | 70,445 | +20,382 | 0.01% | 1,275,912 |
| 2024-05-14 | 2024-05-10 | 17.789 | 50,063 | -33,442 | 0.01% | 890,558 |
| 2024-05-13 | 2024-05-09 | 18.516 | 83,505 | -6,134 | 0.02% | 1,546,217 |
| 2024-05-10 | 2024-05-08 | 16.455 | 89,639 | +39,576 | 0.02% | 1,474,972 |
| 2024-05-09 | 2024-05-07 | 16.455 | 50,063 | -98,754 | 0.01% | 823,766 |
| 2024-05-08 | 2024-05-06 | 16.960 | 148,817 | +75,206 | 0.03% | 2,523,928 |
| 2024-05-07 | 2024-05-03 | 16.394 | 73,611 | +23,548 | 0.02% | 1,206,774 |
| 2024-05-06 | 2024-05-02 | 16.030 | 50,063 | -269,294 | 0.01% | 802,514 |
| 2024-05-03 | 2024-04-30 | 14.979 | 319,357 | +220,995 | 0.07% | 4,783,625 |
| 2024-04-30 | 2024-04-26 | 15.565 | 98,362 | +28,692 | 0.02% | 1,531,019 |
| 2024-04-26 | 2024-04-24 | 15.525 | 69,670 | +19,590 | 0.01% | 1,081,607 |
| 2024-04-25 | 2024-04-23 | 15.403 | 50,080 | +17 | 0.01% | 771,404 |
| 2024-04-24 | 2024-04-22 | 14.595 | 50,063 | -171,758 | 0.01% | 730,662 |
| 2024-04-23 | 2024-04-19 | 13.988 | 221,821 | -7,322 | 0.05% | 3,102,925 |
| 2024-04-22 | 2024-04-18 | 14.817 | 229,143 | +163,448 | 0.05% | 3,395,260 |
| 2024-04-19 | 2024-04-17 | 15.120 | 65,695 | -22,361 | 0.01% | 993,337 |
| 2024-04-18 | 2024-04-16 | 15.120 | 88,056 | +36,608 | 0.02% | 1,331,444 |
| 2024-04-17 | 2024-04-15 | 14.352 | 51,448 | -594 | 0.01% | 738,396 |
| 2024-04-16 | 2024-04-12 | 14.352 | 52,042 | +1,979 | 0.01% | 746,921 |
| 2024-04-15 | 2024-04-11 | 15.019 | 50,063 | -60 | 0.01% | 751,914 |
| 2024-04-12 | 2024-04-10 | 14.898 | 50,123 | -5,937 | 0.01% | 746,736 |
| 2024-04-11 | 2024-04-09 | 14.352 | 56,060 | -450,508 | 0.01% | 804,589 |
| 2024-04-10 | 2024-04-08 | 14.110 | 506,568 | +440,477 | 0.11% | 7,147,525 |
| 2024-04-09 | 2024-04-05 | 14.110 | 66,091 | +989 | 0.01% | 932,525 |
| 2024-04-05 | 2024-04-02 | 14.029 | 65,102 | -39,575 | 0.01% | 913,306 |
| 2024-04-03 | 2024-03-28 | 16.071 | 104,677 | +39,450 | 0.02% | 1,682,213 |
| 2024-04-02 | 2024-03-27 | 15.747 | 65,227 | -980,954 | 0.01% | 1,027,135 |
| 2024-03-28 | 2024-03-26 | 15.949 | 1,046,181 | +29,665 | 0.22% | 16,685,774 |
| 2024-03-27 | 2024-03-25 | 16.818 | 1,016,516 | +850,909 | 0.21% | 17,096,218 |
| 2024-03-26 | 2024-03-22 | 17.000 | 165,607 | +98,345 | 0.03% | 2,815,381 |
| 2024-03-25 | 2024-03-21 | 17.223 | 67,262 | -144,286 | 0.01% | 1,158,436 |
| 2024-03-22 | 2024-03-20 | 16.374 | 211,548 | +144,648 | 0.04% | 3,463,829 |
| 2024-03-21 | 2024-03-19 | 15.747 | 66,900 | +1,743 | 0.01% | 1,053,480 |
| 2024-03-20 | 2024-03-18 | 16.091 | 65,157 | -50,063 | 0.01% | 1,048,423 |
| 2024-03-19 | 2024-03-15 | 15.242 | 115,220 | -108,240 | 0.02% | 1,756,150 |
| 2024-03-18 | 2024-03-14 | 15.686 | 223,460 | +35,421 | 0.05% | 3,505,291 |
| 2024-03-15 | 2024-03-13 | 16.010 | 188,039 | +52,437 | 0.04% | 3,010,479 |
| 2024-03-14 | 2024-03-12 | 16.091 | 135,602 | +70,445 | 0.03% | 2,181,934 |
| 2024-03-13 | 2024-03-11 | 15.828 | 65,157 | +55 | 0.01% | 1,031,301 |
| 2024-03-11 | 2024-03-07 | 14.251 | 65,102 | -482,031 | 0.01% | 927,782 |
| 2024-03-08 | 2024-03-06 | 15.060 | 547,133 | +497,070 | 0.12% | 8,239,706 |
| 2024-03-07 | 2024-03-05 | 14.554 | 50,063 | -11,857 | 0.01% | 728,638 |
| 2024-03-06 | 2024-03-04 | 15.323 | 61,920 | +11,857 | 0.01% | 948,774 |
| 2024-03-05 | 2024-03-01 | 14.474 | 50,063 | -177,470 | 0.01% | 724,590 |
| 2024-03-04 | 2024-02-29 | 14.777 | 227,533 | -20,381 | 0.05% | 3,362,206 |
| 2024-03-01 | 2024-02-28 | 13.806 | 247,914 | +178,063 | 0.05% | 3,422,822 |
| 2024-02-28 | 2024-02-26 | 14.069 | 69,851 | -337,353 | 0.01% | 982,753 |
| 2024-02-27 | 2024-02-23 | 14.595 | 407,204 | +70,246 | 0.09% | 5,943,082 |
| 2024-02-26 | 2024-02-22 | 14.514 | 336,958 | -187,289 | 0.07% | 4,890,607 |
| 2024-02-23 | 2024-02-21 | 12.634 | 524,247 | +473,208 | 0.11% | 6,623,362 |
| 2024-02-22 | 2024-02-20 | 12.715 | 51,039 | -19,010 | 0.01% | 648,956 |
| 2024-02-21 | 2024-02-19 | 10.875 | 70,049 | -12,143 | 0.01% | 761,810 |
| 2024-02-20 | 2024-02-16 | 11.037 | 82,192 | +31,751 | 0.02% | 907,162 |
| 2024-02-16 | 2024-02-14 | 10.673 | 50,441 | +163 | 0.01% | 538,369 |
| 2024-02-14 | 2024-02-07 | 10.592 | 50,278 | -226,570 | 0.01% | 532,564 |
| 2024-02-08 | 2024-02-06 | 10.714 | 276,848 | +163,130 | 0.06% | 2,966,059 |
| 2024-02-07 | 2024-02-05 | 9.986 | 113,718 | +44,522 | 0.02% | 1,135,582 |
| 2024-02-06 | 2024-02-02 | 9.036 | 69,196 | -10,764 | 0.01% | 625,246 |
| 2024-02-05 | 2024-02-01 | 9.723 | 79,960 | +10,092 | 0.02% | 777,464 |
| 2024-02-02 | 2024-01-31 | 8.470 | 69,868 | -105,864 | 0.01% | 591,773 |
| 2024-02-01 | 2024-01-30 | 8.480 | 175,732 | +44,918 | 0.04% | 1,490,203 |
| 2024-01-31 | 2024-01-29 | 8.591 | 130,814 | +791 | 0.03% | 1,123,843 |
| 2024-01-30 | 2024-01-26 | 8.167 | 130,023 | -30,473 | 0.03% | 1,061,852 |
| 2024-01-29 | 2024-01-25 | 8.359 | 160,496 | +18,799 | 0.03% | 1,341,536 |
| 2024-01-26 | 2024-01-24 | 8.268 | 141,697 | +4,155 | 0.03% | 1,171,511 |
| 2024-01-25 | 2024-01-23 | 8.055 | 137,542 | -13,456 | 0.03% | 1,107,965 |
| 2024-01-24 | 2024-01-22 | 7.682 | 150,998 | +52,042 | 0.03% | 1,159,891 |
| 2024-01-23 | 2024-01-19 | 8.248 | 98,956 | +26,318 | 0.02% | 816,140 |
| 2024-01-22 | 2024-01-18 | 8.278 | 72,638 | +22,360 | 0.02% | 601,285 |
| 2024-01-19 | 2024-01-17 | 8.248 | 50,278 | -4,947 | 0.01% | 414,668 |
| 2024-01-18 | 2024-01-16 | 8.712 | 55,225 | -42,741 | 0.01% | 481,144 |
| 2024-01-17 | 2024-01-15 | 9.006 | 97,966 | -396 | 0.02% | 882,238 |
| 2024-01-16 | 2024-01-12 | 9.238 | 98,362 | +23,745 | 0.02% | 908,670 |
| 2024-01-15 | 2024-01-11 | 9.481 | 74,617 | -64,310 | 0.02% | 707,413 |
| 2024-01-12 | 2024-01-10 | 9.258 | 138,927 | +462 | 0.03% | 1,286,218 |
| 2024-01-11 | 2024-01-09 | 9.157 | 138,465 | -9,103 | 0.03% | 1,267,946 |
| 2024-01-10 | 2024-01-08 | 9.440 | 147,568 | +39,576 | 0.03% | 1,393,066 |
| 2024-01-09 | 2024-01-05 | 9.713 | 107,992 | -58,176 | 0.02% | 1,048,932 |
| 2024-01-08 | 2024-01-04 | 9.935 | 166,168 | +23,152 | 0.03% | 1,650,948 |
| 2024-01-05 | 2024-01-03 | 9.885 | 143,016 | +68,268 | 0.03% | 1,413,696 |
| 2024-01-04 | 2024-01-02 | 10.016 | 74,748 | -32,848 | 0.02% | 748,696 |
| 2024-01-03 | 2023-12-29 | 10.309 | 107,596 | +35,816 | 0.02% | 1,109,248 |
| 2024-01-02 | 2023-12-28 | 10.188 | 71,780 | -198 | 0.02% | 731,302 |
| 2023-12-29 | 2023-12-27 | 9.693 | 71,978 | +198 | 0.02% | 697,671 |
| 2023-12-28 | 2023-12-22 | 9.086 | 71,780 | -58,374 | 0.02% | 652,222 |
| 2023-12-27 | 2023-12-21 | 11.219 | 130,154 | +32,254 | 0.03% | 1,460,202 |
| 2023-12-22 | 2023-12-20 | 11.118 | 97,900 | -54,219 | 0.02% | 1,088,449 |
| 2023-12-21 | 2023-12-19 | 11.199 | 152,119 | +17,216 | 0.03% | 1,703,553 |
| 2023-12-20 | 2023-12-18 | 11.361 | 134,903 | +25,724 | 0.03% | 1,532,570 |
| 2023-12-19 | 2023-12-15 | 11.522 | 109,179 | +40,169 | 0.02% | 1,257,988 |
| 2023-12-18 | 2023-12-14 | 11.158 | 69,010 | -50,459 | 0.01% | 770,041 |
| 2023-12-15 | 2023-12-13 | 11.158 | 119,469 | +24,339 | 0.03% | 1,333,082 |
| 2023-12-14 | 2023-12-12 | 12.028 | 95,130 | +26,516 | 0.02% | 1,144,187 |
| 2023-12-13 | 2023-12-11 | 11.927 | 68,614 | +3,364 | 0.01% | 818,328 |
| 2023-12-12 | 2023-12-08 | 12.007 | 65,250 | -69,851 | 0.01% | 783,483 |
| 2023-12-11 | 2023-12-07 | 12.270 | 135,101 | +20,777 | 0.03% | 1,657,715 |
| 2023-12-08 | 2023-12-06 | 12.169 | 114,324 | +49,865 | 0.02% | 1,391,222 |
| 2023-12-07 | 2023-12-05 | 11.987 | 64,459 | -52,042 | 0.01% | 772,682 |
| 2023-12-06 | 2023-12-04 | 12.634 | 116,501 | +39,576 | 0.02% | 1,471,879 |
| 2023-12-05 | 2023-12-01 | 13.483 | 76,925 | +8,707 | 0.02% | 1,037,184 |
| 2023-12-04 | 2023-11-30 | 12.735 | 68,218 | -36,806 | 0.01% | 868,764 |
| 2023-12-01 | 2023-11-29 | 13.604 | 105,024 | +21,767 | 0.02% | 1,428,783 |
| 2023-11-30 | 2023-11-28 | 14.170 | 83,257 | +13,398 | 0.02% | 1,179,781 |
| 2023-11-29 | 2023-11-27 | 14.211 | 69,859 | -52,635 | 0.01% | 992,751 |
| 2023-11-28 | 2023-11-24 | 14.716 | 122,494 | +33,441 | 0.03% | 1,802,639 |
| 2023-11-27 | 2023-11-23 | 14.494 | 89,053 | +24,735 | 0.02% | 1,290,715 |
| 2023-11-24 | 2023-11-22 | 14.130 | 64,318 | -4,749 | 0.01% | 908,808 |
| 2023-11-23 | 2023-11-21 | 13.827 | 69,067 | +4,353 | 0.01% | 954,969 |
| 2023-11-22 | 2023-11-20 | 13.544 | 64,714 | -18,601 | 0.01% | 876,467 |
| 2023-11-21 | 2023-11-17 | 13.362 | 83,315 | +8,707 | 0.02% | 1,113,236 |
| 2023-11-20 | 2023-11-16 | 13.726 | 74,608 | -16,820 | 0.02% | 1,024,042 |
| 2023-11-17 | 2023-11-15 | 14.069 | 91,428 | +8,113 | 0.02% | 1,286,326 |
| 2023-11-16 | 2023-11-14 | 13.544 | 83,315 | +18,997 | 0.02% | 1,128,393 |
| 2023-11-15 | 2023-11-13 | 14.150 | 64,318 | +2,770 | 0.01% | 910,108 |
| 2023-11-14 | 2023-11-10 | 13.726 | 61,548 | -7,915 | 0.01% | 844,785 |
| 2023-11-13 | 2023-11-09 | 13.908 | 69,463 | +13,456 | 0.01% | 966,061 |
| 2023-11-10 | 2023-11-08 | 13.948 | 56,007 | -11,082 | 0.01% | 781,185 |
| 2023-11-09 | 2023-11-07 | 13.887 | 67,089 | +16,622 | 0.01% | 931,688 |
| 2023-11-08 | 2023-11-06 | 14.251 | 50,467 | -342,131 | 0.01% | 719,216 |
| 2023-11-07 | 2023-11-03 | 12.998 | 392,598 | +157,330 | 0.08% | 5,102,953 |
| 2023-11-06 | 2023-11-02 | 12.048 | 235,268 | +83,702 | 0.05% | 2,834,468 |
| 2023-11-03 | 2023-11-01 | 12.068 | 151,566 | +50,063 | 0.03% | 1,829,105 |
| 2023-11-02 | 2023-10-31 | 11.967 | 101,503 | -53,624 | 0.02% | 1,214,683 |
| 2023-11-01 | 2023-10-30 | 12.230 | 155,127 | +64,310 | 0.03% | 1,897,166 |
| 2023-10-31 | 2023-10-27 | 12.169 | 90,817 | +6,134 | 0.02% | 1,105,163 |
| 2023-10-30 | 2023-10-26 | 12.210 | 84,683 | +14,841 | 0.02% | 1,033,941 |
| 2023-10-27 | 2023-10-25 | 12.351 | 69,842 | +12,268 | 0.01% | 862,622 |
| 2023-10-26 | 2023-10-24 | 12.250 | 57,574 | +6,926 | 0.01% | 705,280 |
| 2023-10-25 | 2023-10-20 | 12.129 | 50,648 | -20,777 | 0.01% | 614,294 |
| 2023-10-24 | 2023-10-19 | 12.391 | 71,425 | -28,099 | 0.02% | 885,061 |
| 2023-10-20 | 2023-10-18 | 12.351 | 99,524 | +44,127 | 0.02% | 1,229,225 |
| 2023-10-19 | 2023-10-17 | 12.998 | 55,397 | -791 | 0.01% | 720,045 |
| 2023-10-18 | 2023-10-16 | 12.735 | 56,188 | -93,597 | 0.01% | 715,561 |
| 2023-10-17 | 2023-10-13 | 12.917 | 149,785 | +30,671 | 0.03% | 1,934,780 |
| 2023-10-16 | 2023-10-12 | 13.645 | 119,114 | +47,095 | 0.03% | 1,625,283 |
| 2023-10-13 | 2023-10-11 | 13.726 | 72,019 | -27,098 | 0.02% | 988,506 |
| 2023-10-12 | 2023-10-10 | 13.604 | 99,117 | +10,092 | 0.02% | 1,348,422 |
| 2023-10-11 | 2023-10-09 | 13.240 | 89,025 | +36,211 | 0.02% | 1,178,734 |
| 2023-10-10 | 2023-10-06 | 13.645 | 52,814 | -5,936 | 0.01% | 720,635 |
| 2023-10-09 | 2023-10-05 | 13.281 | 58,750 | -15,434 | 0.01% | 780,254 |
| 2023-10-06 | 2023-10-04 | 13.059 | 74,184 | +3,166 | 0.02% | 968,736 |
| 2023-10-05 | 2023-10-03 | 13.625 | 71,018 | +20,757 | 0.01% | 967,589 |
| 2023-10-04 | 2023-09-29 | 14.352 | 50,261 | -20,448 | 0.01% | 721,360 |
| 2023-10-03 | 2023-09-28 | 13.746 | 70,709 | +20,184 | 0.01% | 971,955 |
| 2023-09-29 | 2023-09-27 | 13.988 | 50,525 | -5,897 | 0.01% | 706,765 |
| 2023-09-28 | 2023-09-26 | 13.968 | 56,422 | -42,148 | 0.01% | 788,114 |
| 2023-09-27 | 2023-09-25 | 13.948 | 98,570 | +1,543 | 0.02% | 1,374,853 |
| 2023-09-26 | 2023-09-22 | 14.211 | 97,027 | -45,001 | 0.02% | 1,378,829 |
| 2023-09-25 | 2023-09-21 | 13.564 | 142,028 | +84,098 | 0.03% | 1,926,456 |
| 2023-09-22 | 2023-09-20 | 13.705 | 57,930 | -22,712 | 0.01% | 793,955 |
| 2023-09-21 | 2023-09-19 | 14.049 | 80,642 | +20,579 | 0.02% | 1,132,944 |
| 2023-09-20 | 2023-09-18 | 13.806 | 60,063 | -22,720 | 0.01% | 829,259 |
| 2023-09-19 | 2023-09-15 | 14.009 | 82,783 | -107,448 | 0.02% | 1,159,677 |
| 2023-09-18 | 2023-09-14 | 14.332 | 190,231 | +139,872 | 0.04% | 2,726,403 |
| 2023-09-15 | 2023-09-13 | 14.534 | 50,359 | -59,161 | 0.01% | 731,928 |
| 2023-09-14 | 2023-09-12 | 15.120 | 109,520 | +53,428 | 0.02% | 1,655,989 |
| 2023-09-13 | 2023-09-11 | 15.949 | 56,092 | -24,457 | 0.01% | 894,624 |
| 2023-09-12 | 2023-09-07 | 16.697 | 80,549 | -61,342 | 0.02% | 1,344,939 |
| 2023-09-11 | 2023-09-06 | 17.101 | 141,891 | +73,031 | 0.03% | 2,426,542 |
| 2023-09-07 | 2023-09-05 | 17.304 | 68,860 | +18,599 | 0.01% | 1,191,525 |
| 2023-09-06 | 2023-09-04 | 17.546 | 50,261 | -48,204 | 0.01% | 881,888 |
| 2023-09-05 | 2023-08-31 | 17.465 | 98,465 | -222,888 | 0.02% | 1,719,722 |
| 2023-09-04 | 2023-08-30 | 17.263 | 321,353 | +175,645 | 0.07% | 5,547,569 |
| 2023-08-31 | 2023-08-29 | 17.263 | 145,708 | -68,891 | 0.03% | 2,515,381 |
| 2023-08-30 | 2023-08-28 | 16.475 | 214,599 | +89,045 | 0.05% | 3,535,475 |
| 2023-08-29 | 2023-08-25 | 16.273 | 125,554 | -6,332 | 0.03% | 2,043,097 |
| 2023-08-28 | 2023-08-24 | 16.839 | 131,886 | -146,924 | 0.03% | 2,220,783 |
| 2023-08-25 | 2023-08-23 | 16.394 | 278,810 | +35,420 | 0.06% | 4,570,795 |
| 2023-08-24 | 2023-08-22 | 16.455 | 243,390 | +143,462 | 0.05% | 4,004,881 |
| 2023-08-23 | 2023-08-21 | 16.151 | 99,928 | +10,091 | 0.02% | 1,613,974 |
| 2023-08-22 | 2023-08-18 | 16.434 | 89,837 | -8,508 | 0.02% | 1,476,414 |
| 2023-08-21 | 2023-08-17 | 16.940 | 98,345 | +12,862 | 0.02% | 1,665,938 |
| 2023-08-18 | 2023-08-16 | 16.960 | 85,483 | -6,135 | 0.02% | 1,449,787 |
| 2023-08-15 | 2023-08-11 | 17.101 | 91,618 | +6,926 | 0.02% | 1,566,800 |
| 2023-08-14 | 2023-08-10 | 17.425 | 84,692 | -121,893 | 0.02% | 1,475,748 |
| 2023-08-11 | 2023-08-09 | 17.566 | 206,585 | +127,632 | 0.04% | 3,628,951 |
| 2023-08-10 | 2023-08-08 | 17.344 | 78,953 | +6,332 | 0.02% | 1,369,363 |
| 2023-08-09 | 2023-08-07 | 18.375 | 72,621 | -72,621 | 0.02% | 1,334,408 |
| 2023-08-08 | 2023-08-04 | 18.658 | 145,242 | +48,144 | 0.03% | 2,709,920 |
| 2023-08-07 | 2023-08-03 | 17.910 | 97,098 | +8,971 | 0.02% | 1,739,028 |
| 2023-08-04 | 2023-08-02 | 17.789 | 88,127 | +9,243 | 0.02% | 1,567,668 |
| 2023-08-03 | 2023-08-01 | 18.395 | 78,884 | +11,803 | 0.02% | 1,451,085 |
| 2023-08-02 | 2023-07-31 | 18.921 | 67,081 | -116,610 | 0.01% | 1,269,223 |
| 2023-08-01 | 2023-07-28 | 18.415 | 183,691 | +11,746 | 0.04% | 3,382,741 |
| 2023-07-31 | 2023-07-27 | 18.153 | 171,945 | +97,152 | 0.04% | 3,121,249 |
| 2023-07-28 | 2023-07-26 | 17.304 | 74,793 | +7,519 | 0.02% | 1,294,188 |
| 2023-07-26 | 2023-07-24 | 17.344 | 67,274 | +179 | 0.01% | 1,166,802 |
| 2023-07-25 | 2023-07-21 | 17.728 | 67,095 | -40,565 | 0.01% | 1,189,467 |
| 2023-07-24 | 2023-07-20 | 17.769 | 107,660 | -22,559 | 0.02% | 1,912,959 |
| 2023-07-21 | 2023-07-19 | 18.092 | 130,219 | +8,905 | 0.03% | 2,355,917 |
| 2023-07-20 | 2023-07-18 | 18.294 | 121,314 | +62,742 | 0.03% | 2,219,331 |
| 2023-07-11 | 2023-07-07 | 19.446 | 58,572 | -12,466 | 0.01% | 1,139,010 |
| 2023-07-10 | 2023-07-06 | 19.911 | 71,038 | -7,322 | 0.01% | 1,414,456 |
| 2023-07-07 | 2023-07-05 | 20.669 | 78,360 | +3,562 | 0.02% | 1,619,647 |
| 2023-07-06 | 2023-07-04 | 20.770 | 74,798 | -76,974 | 0.02% | 1,553,583 |
| 2023-07-05 | 2023-07-03 | 20.316 | 151,772 | +72,423 | 0.03% | 3,083,332 |
| 2023-07-04 | 2023-06-30 | 19.911 | 79,349 | +18,007 | 0.02% | 1,579,939 |
| 2023-07-03 | 2023-06-29 | 20.871 | 61,342 | +7,123 | 0.01% | 1,280,296 |
| 2023-06-30 | 2023-06-28 | 21.478 | 54,219 | -11,872 | 0.01% | 1,164,509 |
| 2023-06-29 | 2023-06-27 | 21.731 | 66,091 | +11,872 | 0.01% | 1,436,195 |
| 2023-06-28 | 2023-06-26 | 21.427 | 54,219 | -26,713 | 0.01% | 1,161,769 |
| 2023-06-27 | 2023-06-23 | 21.427 | 80,932 | +26,713 | 0.02% | 1,734,158 |
| 2023-06-26 | 2023-06-21 | 21.882 | 54,219 | -34,628 | 0.01% | 1,186,429 |
| 2023-06-23 | 2023-06-20 | 22.943 | 88,847 | -37,795 | 0.02% | 2,038,455 |
| 2023-06-21 | 2023-06-19 | 23.045 | 126,642 | -8,509 | 0.03% | 2,918,402 |
| 2023-06-20 | 2023-06-16 | 23.398 | 135,151 | -12,070 | 0.03% | 3,162,298 |
| 2023-06-19 | 2023-06-15 | 23.045 | 147,221 | -18,007 | 0.03% | 3,392,635 |
| 2023-06-16 | 2023-06-14 | 22.236 | 165,228 | +35,222 | 0.03% | 3,673,997 |
| 2023-06-14 | 2023-06-12 | 21.427 | 130,006 | +3,562 | 0.03% | 2,785,684 |
| 2023-06-13 | 2023-06-09 | 21.832 | 126,444 | -3,057 | 0.03% | 2,760,479 |
| 2023-06-12 | 2023-06-08 | 20.922 | 129,501 | -27,110 | 0.03% | 2,709,418 |
| 2023-06-09 | 2023-06-07 | 21.680 | 156,611 | +14,574 | 0.03% | 3,395,331 |
| 2023-06-08 | 2023-06-06 | 20.720 | 142,037 | +78,122 | 0.03% | 2,942,984 |
| 2023-06-07 | 2023-06-05 | 21.629 | 63,915 | -10,883 | 0.01% | 1,382,449 |
| 2023-06-06 | 2023-06-02 | 21.781 | 74,798 | +19,788 | 0.02% | 1,629,183 |
| 2023-06-05 | 2023-06-01 | 20.871 | 55,010 | -8,905 | 0.01% | 1,148,138 |
| 2023-06-02 | 2023-05-31 | 20.669 | 63,915 | -209,354 | 0.01% | 1,321,078 |
| 2023-05-25 | 2023-05-23 | 22.286 | 273,269 | +212,718 | 0.06% | 6,090,199 |
| 2023-05-23 | 2023-05-19 | 22.286 | 60,551 | -8,904 | 0.01% | 1,349,468 |
| 2023-05-22 | 2023-05-18 | 22.741 | 69,455 | -15,039 | 0.01% | 1,579,496 |
| 2023-05-19 | 2023-05-17 | 22.994 | 84,494 | -61,936 | 0.02% | 1,942,852 |
| 2023-05-18 | 2023-05-16 | 23.651 | 146,430 | +85,088 | 0.03% | 3,463,207 |
| 2023-05-16 | 2023-05-12 | 23.550 | 61,342 | -2,968 | 0.01% | 1,444,596 |
| 2023-05-12 | 2023-05-10 | 24.561 | 64,310 | -4,852 | 0.01% | 1,579,492 |
| 2023-05-11 | 2023-05-09 | 24.308 | 69,162 | -16,256 | 0.01% | 1,681,184 |
| 2023-05-10 | 2023-05-08 | 24.813 | 85,418 | +17,384 | 0.02% | 2,119,500 |
| 2023-05-09 | 2023-05-05 | 25.319 | 68,034 | -136,374 | 0.01% | 1,722,528 |
| 2023-05-08 | 2023-05-04 | 24.308 | 204,408 | +73,809 | 0.04% | 4,968,731 |
| 2023-05-05 | 2023-05-03 | 24.257 | 130,599 | +70,048 | 0.03% | 3,167,989 |
| 2023-05-04 | 2023-05-02 | 25.066 | 60,551 | -53,220 | 0.01% | 1,517,768 |
| 2023-05-03 | 2023-04-28 | 24.965 | 113,771 | +41,159 | 0.02% | 2,840,279 |
| 2023-05-02 | 2023-04-27 | 23.954 | 72,612 | -126,453 | 0.02% | 1,739,359 |
| 2023-04-27 | 2023-04-25 | 23.398 | 199,065 | -189 | 0.04% | 4,657,774 |
| 2023-04-26 | 2023-04-24 | 23.803 | 199,254 | -21,371 | 0.04% | 4,742,753 |
| 2023-04-25 | 2023-04-21 | 23.701 | 220,625 | +1,583 | 0.05% | 5,229,138 |
| 2023-04-24 | 2023-04-20 | 24.813 | 219,042 | -11,675 | 0.05% | 5,435,148 |
| 2023-04-21 | 2023-04-19 | 24.914 | 230,717 | +21,173 | 0.05% | 5,748,163 |
| 2023-04-20 | 2023-04-18 | 25.875 | 209,544 | -46,501 | 0.04% | 5,421,853 |
| 2023-04-19 | 2023-04-17 | 27.290 | 256,045 | +45,116 | 0.05% | 6,987,351 |
| 2023-04-17 | 2023-04-13 | 27.694 | 210,929 | -19,392 | 0.04% | 5,841,433 |
| 2023-04-14 | 2023-04-12 | 27.441 | 230,321 | +17,215 | 0.05% | 6,320,274 |
| 2023-04-13 | 2023-04-11 | 27.845 | 213,106 | -3,364 | 0.04% | 5,934,031 |
| 2023-04-12 | 2023-04-06 | 28.199 | 216,470 | +3,562 | 0.05% | 6,104,280 |
| 2023-04-11 | 2023-04-04 | 29.058 | 212,908 | +25,922 | 0.04% | 6,186,747 |
| 2023-04-06 | 2023-04-03 | 28.098 | 186,986 | +128,027 | 0.04% | 5,253,956 |
| 2023-04-04 | 2023-03-31 | 27.239 | 58,959 | +1,574 | 0.01% | 1,605,985 |
| 2023-04-03 | 2023-03-30 | 27.037 | 57,385 | -6,964 | 0.01% | 1,551,510 |
| 2023-03-31 | 2023-03-29 | 28.300 | 64,349 | +13,296 | 0.01% | 1,821,094 |
| 2023-03-29 | 2023-03-27 | 27.138 | 51,053 | -6,332 | 0.01% | 1,385,473 |
| 2023-03-27 | 2023-03-23 | 26.784 | 57,385 | +6,332 | 0.01% | 1,537,010 |
| 2023-03-21 | 2023-03-17 | 24.409 | 51,053 | -29,724 | 0.01% | 1,246,152 |
| 2023-03-20 | 2023-03-16 | 22.741 | 80,777 | +15,534 | 0.02% | 1,836,973 |
| 2023-03-17 | 2023-03-15 | 23.247 | 65,243 | -10,884 | 0.01% | 1,516,681 |
| 2023-03-16 | 2023-03-14 | 22.741 | 76,127 | +25,074 | 0.02% | 1,731,226 |
| 2023-03-15 | 2023-03-13 | 23.449 | 51,053 | -17,547 | 0.01% | 1,197,131 |
| 2023-03-14 | 2023-03-10 | 22.943 | 68,600 | +13,455 | 0.01% | 1,573,919 |
| 2023-03-10 | 2023-03-08 | 24.409 | 55,145 | +4,092 | 0.01% | 1,346,033 |
| 2023-03-09 | 2023-03-07 | 24.662 | 51,053 | -9,102 | 0.01% | 1,259,052 |
| 2023-03-08 | 2023-03-06 | 26.532 | 60,155 | -1,781 | 0.01% | 1,596,002 |
| 2023-03-07 | 2023-03-03 | 26.532 | 61,936 | +9,103 | 0.01% | 1,643,255 |
| 2023-03-06 | 2023-03-02 | 26.481 | 52,833 | -64,760 | 0.01% | 1,399,069 |
| 2023-03-03 | 2023-03-01 | 26.683 | 117,593 | +40,729 | 0.02% | 3,137,747 |
| 2023-03-02 | 2023-02-28 | 25.571 | 76,864 | -3,277 | 0.02% | 1,965,513 |
| 2023-03-01 | 2023-02-27 | 25.268 | 80,141 | -10,289 | 0.02% | 2,025,011 |
| 2023-02-24 | 2023-02-22 | 25.470 | 90,430 | -2,177 | 0.02% | 2,303,274 |
| 2023-02-23 | 2023-02-21 | 26.885 | 92,607 | +2,177 | 0.02% | 2,489,763 |
| 2023-02-22 | 2023-02-20 | 28.250 | 90,430 | -55,208 | 0.02% | 2,554,623 |
| 2023-02-21 | 2023-02-17 | 26.936 | 145,638 | -966,832 | 0.03% | 3,922,875 |
| 2023-02-20 | 2023-02-16 | 28.149 | 1,112,470 | -484,603 | 0.23% | 31,314,539 |
| 2023-02-17 | 2023-02-15 | 26.329 | 1,597,073 | -14,643 | 0.34% | 42,049,904 |
| 2023-02-16 | 2023-02-14 | 27.795 | 1,611,716 | -3,364 | 0.34% | 44,797,495 |
| 2023-02-14 | 2023-02-10 | 27.340 | 1,615,080 | -3,364 | 0.34% | 44,156,417 |
| 2023-02-13 | 2023-02-09 | 28.300 | 1,618,444 | +6,134 | 0.34% | 45,802,399 |
| 2023-02-10 | 2023-02-08 | 27.795 | 1,612,310 | -2,770 | 0.34% | 44,814,005 |
| 2023-02-09 | 2023-02-07 | 28.755 | 1,615,080 | -6,926 | 0.34% | 46,441,777 |
| 2023-02-08 | 2023-02-06 | 27.643 | 1,622,006 | +6,926 | 0.34% | 44,837,595 |
| 2023-02-02 | 2023-01-31 | 26.936 | 1,615,080 | -6,134 | 0.34% | 43,503,457 |
| 2023-02-01 | 2023-01-30 | 25.420 | 1,621,214 | +15,830 | 0.34% | 41,210,782 |
| 2023-01-31 | 2023-01-27 | 25.521 | 1,605,384 | -41,743 | 0.34% | 40,970,648 |
| 2023-01-27 | 2023-01-20 | 24.257 | 1,647,127 | -521,607 | 0.35% | 39,954,973 |
| 2023-01-26 | 2023-01-19 | 24.510 | 2,168,734 | -1,470,827 | 0.46% | 53,155,787 |
| 2023-01-20 | 2023-01-18 | 26.279 | 3,639,561 | +1,935,840 | 0.77% | 95,643,370 |
| 2023-01-19 | 2023-01-17 | 24.308 | 1,703,721 | +1,571,547 | 0.36% | 41,413,895 |
| 2023-01-17 | 2023-01-13 | 26.986 | 132,174 | -47,728 | 0.03% | 3,566,891 |
| 2023-01-16 | 2023-01-12 | 25.622 | 179,902 | -346,295 | 0.04% | 4,609,422 |
| 2023-01-13 | 2023-01-11 | 25.622 | 526,197 | +352,618 | 0.11% | 13,482,141 |
| 2023-01-12 | 2023-01-10 | 27.087 | 173,579 | +23,192 | 0.04% | 4,701,804 |
| 2023-01-11 | 2023-01-09 | 27.290 | 150,387 | +79,942 | 0.03% | 4,103,993 |
| 2023-01-10 | 2023-01-06 | 26.178 | 70,445 | -301,961 | 0.01% | 1,844,091 |
| 2023-01-09 | 2023-01-05 | 25.268 | 372,406 | +198 | 0.08% | 9,409,991 |
| 2023-01-06 | 2023-01-04 | 24.864 | 372,208 | +318,385 | 0.08% | 9,254,508 |
| 2023-01-05 | 2023-01-03 | 22.792 | 53,823 | -9,036 | 0.01% | 1,226,724 |
| 2023-01-03 | 2022-12-29 | 20.619 | 62,859 | +9,036 | 0.01% | 1,296,075 |
| 2022-12-29 | 2022-12-23 | 20.770 | 53,823 | -989 | 0.01% | 1,117,924 |
| 2022-12-28 | 2022-12-22 | 20.821 | 54,812 | +989 | 0.01% | 1,141,236 |
| 2022-12-21 | 2022-12-19 | 20.568 | 53,823 | -38,577 | 0.01% | 1,107,044 |
| 2022-12-20 | 2022-12-16 | 20.669 | 92,400 | -24,223 | 0.02% | 1,909,844 |
| 2022-12-19 | 2022-12-15 | 21.074 | 116,623 | -568,702 | 0.02% | 2,457,666 |
| 2022-12-16 | 2022-12-14 | 21.832 | 685,325 | +634,199 | 0.14% | 14,961,766 |
| 2022-12-14 | 2022-12-12 | 20.174 | 51,126 | -346,270 | 0.01% | 1,031,418 |
| 2022-12-13 | 2022-12-09 | 22.691 | 397,396 | +267,192 | 0.08% | 9,017,214 |
| 2022-12-12 | 2022-12-08 | 20.821 | 130,204 | +44,523 | 0.03% | 2,710,966 |
| 2022-12-08 | 2022-12-06 | 21.629 | 85,681 | -15,435 | 0.02% | 1,853,236 |
| 2022-12-07 | 2022-12-05 | 22.590 | 101,116 | +50,063 | 0.02% | 2,284,178 |
| 2022-12-06 | 2022-12-02 | 20.265 | 51,053 | -63,123 | 0.01% | 1,034,590 |
| 2022-12-01 | 2022-11-29 | 19.426 | 114,176 | +63,123 | 0.02% | 2,217,996 |
| 2022-11-28 | 2022-11-24 | 19.931 | 51,053 | -41,950 | 0.01% | 1,017,562 |
| 2022-11-25 | 2022-11-23 | 19.871 | 93,003 | +41,950 | 0.02% | 1,848,047 |
| 2022-11-24 | 2022-11-22 | 20.518 | 51,053 | -34,551 | 0.01% | 1,047,490 |
| 2022-11-23 | 2022-11-21 | 21.023 | 85,604 | +34,233 | 0.02% | 1,799,658 |
| 2022-11-22 | 2022-11-18 | 21.781 | 51,371 | -145,243 | 0.01% | 1,118,917 |
| 2022-11-15 | 2022-11-11 | 17.546 | 196,614 | +145,561 | 0.04% | 3,449,822 |
| 2022-11-10 | 2022-11-08 | 17.647 | 51,053 | -197 | 0.01% | 900,944 |
| 2022-11-04 | 2022-11-02 | 15.040 | 51,250 | -64 | 0.01% | 770,778 |
| 2022-11-03 | 2022-11-01 | 14.655 | 51,314 | -45,619 | 0.01% | 752,032 |
| 2022-11-02 | 2022-10-31 | 13.746 | 96,933 | +43,210 | 0.02% | 1,332,426 |
| 2022-11-01 | 2022-10-28 | 13.240 | 53,723 | -66,289 | 0.01% | 711,318 |
| 2022-10-28 | 2022-10-26 | 13.847 | 120,012 | +43,929 | 0.03% | 1,661,796 |
| 2022-10-27 | 2022-10-25 | 12.937 | 76,083 | -32,650 | 0.02% | 984,306 |
| 2022-10-26 | 2022-10-24 | 12.836 | 108,733 | +57,483 | 0.02% | 1,395,718 |
| 2022-10-25 | 2022-10-21 | 14.554 | 51,250 | -48,656 | 0.01% | 745,914 |
| 2022-10-24 | 2022-10-20 | 15.383 | 99,906 | -5,738 | 0.02% | 1,536,876 |
| 2022-10-21 | 2022-10-19 | 16.434 | 105,644 | +15,434 | 0.02% | 1,736,193 |
| 2022-10-19 | 2022-10-17 | 16.050 | 90,210 | +38,960 | 0.02% | 1,447,897 |
| 2022-10-12 | 2022-10-10 | 16.697 | 51,250 | -1,781 | 0.01% | 855,729 |
| 2022-10-11 | 2022-10-07 | 16.940 | 53,031 | -18,482 | 0.01% | 898,331 |
| 2022-10-10 | 2022-10-06 | 17.263 | 71,513 | +18,482 | 0.02% | 1,234,541 |
| 2022-10-07 | 2022-10-05 | 18.072 | 53,031 | -43,632 | 0.01% | 958,363 |
| 2022-10-06 | 2022-10-03 | 16.050 | 96,663 | -46,700 | 0.02% | 1,551,470 |
| 2022-10-05 | 2022-09-30 | 16.172 | 143,363 | +41,357 | 0.03% | 2,318,406 |
| 2022-10-03 | 2022-09-29 | 16.839 | 102,006 | -21,272 | 0.02% | 1,717,644 |
| 2022-09-30 | 2022-09-28 | 17.991 | 123,278 | +65,300 | 0.03% | 2,217,880 |
| 2022-09-22 | 2022-09-20 | 19.891 | 57,978 | +2,770 | 0.01% | 1,153,243 |
| 2022-09-20 | 2022-09-16 | 20.973 | 55,208 | -1,583 | 0.01% | 1,157,851 |
| 2022-09-19 | 2022-09-15 | 21.427 | 56,791 | +1,583 | 0.01% | 1,216,880 |
| 2022-09-15 | 2022-09-13 | 21.832 | 55,208 | -84,296 | 0.01% | 1,205,281 |
| 2022-09-13 | 2022-09-08 | 19.467 | 139,504 | +46,699 | 0.03% | 2,715,660 |
| 2022-09-09 | 2022-09-07 | 20.174 | 92,805 | +3,364 | 0.02% | 1,872,253 |
| 2022-09-08 | 2022-09-06 | 19.709 | 89,441 | +7,717 | 0.02% | 1,762,803 |
| 2022-09-06 | 2022-09-02 | 19.729 | 81,724 | +24,735 | 0.02% | 1,612,360 |
| 2022-09-05 | 2022-09-01 | 19.931 | 56,989 | +1,781 | 0.01% | 1,135,875 |
| 2022-09-01 | 2022-08-30 | 18.618 | 55,208 | -14,841 | 0.01% | 1,027,837 |
| 2022-08-31 | 2022-08-29 | 18.779 | 70,049 | +14,841 | 0.01% | 1,315,468 |
| 2022-08-29 | 2022-08-25 | 18.456 | 55,208 | -58,303 | 0.01% | 1,018,909 |
| 2022-08-26 | 2022-08-24 | 17.789 | 113,511 | +57,314 | 0.02% | 2,019,218 |
| 2022-08-25 | 2022-08-23 | 18.739 | 56,197 | +989 | 0.01% | 1,053,065 |
| 2022-08-22 | 2022-08-18 | 19.123 | 55,208 | -16,226 | 0.01% | 1,055,737 |
| 2022-08-19 | 2022-08-17 | 19.972 | 71,434 | +13,456 | 0.02% | 1,426,673 |
| 2022-08-18 | 2022-08-16 | 19.709 | 57,978 | -161,864 | 0.01% | 1,142,695 |
| 2022-08-17 | 2022-08-15 | 20.093 | 219,842 | -47,124 | 0.05% | 4,417,327 |
| 2022-08-16 | 2022-08-12 | 20.214 | 266,966 | +26,516 | 0.06% | 5,396,578 |
| 2022-08-15 | 2022-08-11 | 19.689 | 240,450 | +66,119 | 0.05% | 4,734,196 |
| 2022-08-12 | 2022-08-10 | 18.860 | 174,331 | -39,088 | 0.04% | 3,287,901 |
| 2022-08-11 | 2022-08-09 | 19.992 | 213,419 | +71,738 | 0.04% | 4,266,698 |
| 2022-08-10 | 2022-08-08 | 19.325 | 141,681 | +66,289 | 0.03% | 2,737,991 |
| 2022-08-09 | 2022-08-05 | 19.608 | 75,392 | +5,145 | 0.02% | 1,478,290 |
| 2022-08-05 | 2022-08-03 | 17.849 | 70,247 | +10,092 | 0.01% | 1,253,866 |
| 2022-08-02 | 2022-07-29 | 18.880 | 60,155 | -17,020 | 0.01% | 1,135,746 |
| 2022-08-01 | 2022-07-28 | 20.073 | 77,175 | +992 | 0.02% | 1,549,132 |
| 2022-07-29 | 2022-07-27 | 20.033 | 76,183 | -20,579 | 0.02% | 1,526,140 |
| 2022-07-28 | 2022-07-26 | 20.214 | 96,762 | -17,216 | 0.02% | 1,955,993 |
| 2022-07-27 | 2022-07-25 | 19.871 | 113,978 | +56,593 | 0.02% | 2,264,838 |
| 2022-07-26 | 2022-07-22 | 21.023 | 57,385 | -11,674 | 0.01% | 1,206,408 |
| 2022-07-25 | 2022-07-21 | 20.214 | 69,059 | -752 | 0.01% | 1,395,992 |
| 2022-07-22 | 2022-07-20 | 18.901 | 69,811 | +211 | 0.01% | 1,319,465 |
| 2022-07-21 | 2022-07-19 | 18.496 | 69,600 | +14,392 | 0.01% | 1,287,339 |
| 2022-07-19 | 2022-07-15 | 18.618 | 55,208 | -31,265 | 0.01% | 1,027,837 |
| 2022-07-18 | 2022-07-14 | 19.830 | 86,473 | +19,194 | 0.02% | 1,714,794 |
| 2022-07-15 | 2022-07-13 | 19.426 | 67,279 | +14,248 | 0.01% | 1,306,969 |
| 2022-07-14 | 2022-07-12 | 18.638 | 53,031 | -132 | 0.01% | 988,378 |
| 2022-07-13 | 2022-07-11 | 19.103 | 53,163 | +94 | 0.01% | 1,015,556 |
| 2022-07-07 | 2022-07-05 | 20.720 | 53,069 | +15,039 | 0.01% | 1,099,581 |
| 2022-07-06 | 2022-07-04 | 20.821 | 38,030 | -376,722 | 0.01% | 791,819 |
| 2022-07-05 | 2022-06-30 | 20.669 | 414,752 | +361,139 | 0.09% | 8,572,635 |
| 2022-07-04 | 2022-06-29 | 20.973 | 53,613 | +450 | 0.01% | 1,124,400 |
| 2022-06-29 | 2022-06-27 | 25.420 | 53,163 | +132 | 0.01% | 1,351,388 |
| 2022-06-28 | 2022-06-24 | 25.773 | 53,031 | -1,972 | 0.01% | 1,366,792 |
| 2022-06-27 | 2022-06-23 | 25.015 | 55,003 | -14,544,222 | 0.01% | 1,375,923 |
| 2022-06-24 | 2022-06-22 | 25.015 | 14,599,225 | +19,788 | 3.07% | 365,205,680 |
| 2022-06-23 | 2022-06-21 | 25.773 | 14,579,437 | +14,437 | 3.07% | 375,762,514 |
| 2022-06-22 | 2022-06-20 | 24.257 | 14,565,000 | -6,933 | 3.06% | 353,308,633 |
| 2022-06-20 | 2022-06-16 | 25.015 | 14,571,933 | -28,098 | 3.07% | 364,522,959 |
| 2022-06-17 | 2022-06-15 | 26.279 | 14,600,031 | +37,003 | 3.07% | 383,671,592 |
| 2022-06-15 | 2022-06-13 | 25.824 | 14,563,028 | +5,540 | 3.06% | 376,075,557 |
| 2022-06-14 | 2022-06-10 | 26.784 | 14,557,488 | -32,568 | 3.06% | 389,910,413 |
| 2022-06-13 | 2022-06-09 | 25.521 | 14,590,056 | +14,048 | 3.07% | 372,349,573 |
| 2022-06-09 | 2022-06-07 | 24.207 | 14,576,008 | +14,959 | 3.07% | 352,839,042 |
| 2022-06-08 | 2022-06-06 | 24.005 | 14,561,049 | -9,699 | 3.06% | 349,533,492 |
| 2022-06-06 | 2022-06-01 | 23.550 | 14,570,748 | +8,361 | 3.07% | 343,139,162 |
| 2022-06-02 | 2022-05-31 | 23.196 | 14,562,387 | -23,348 | 3.06% | 337,790,769 |
| 2022-06-01 | 2022-05-30 | 22.034 | 14,585,735 | -81,229 | 3.07% | 321,378,878 |
| 2022-05-31 | 2022-05-27 | 20.720 | 14,666,964 | +82,763 | 3.09% | 303,897,135 |
| 2022-05-30 | 2022-05-26 | 19.750 | 14,584,201 | +23,152 | 3.07% | 288,031,323 |
| 2022-05-19 | 2022-05-17 | 21.680 | 14,561,049 | -15,831 | 3.06% | 315,683,933 |
| 2022-05-17 | 2022-05-13 | 19.952 | 14,576,880 | +15,831 | 3.07% | 290,833,376 |
| 2022-05-13 | 2022-05-11 | 19.568 | 14,561,049 | -339,361 | 3.06% | 284,924,985 |
| 2022-05-12 | 2022-05-10 | 19.123 | 14,900,410 | +339,361 | 3.13% | 284,938,982 |
| 2022-05-06 | 2022-05-04 | 20.973 | 14,561,049 | -57,830 | 3.06% | 305,381,893 |
| 2022-05-05 | 2022-05-03 | 21.377 | 14,618,879 | +57,830 | 3.08% | 312,504,994 |
| 2022-05-04 | 2022-04-29 | 21.326 | 14,561,049 | -60 | 3.06% | 310,532,913 |
| 2022-05-03 | 2022-04-28 | 18.638 | 14,561,109 | +60 | 3.06% | 271,386,280 |
| 2022-04-21 | 2022-04-19 | 21.326 | 14,561,049 | -138 | 3.06% | 310,532,913 |
| 2022-04-20 | 2022-04-14 | 22.337 | 14,561,187 | +138 | 3.06% | 325,253,195 |
| 2022-04-19 | 2022-04-13 | 23.045 | 14,561,049 | -97 | 3.06% | 335,552,152 |
| 2022-04-14 | 2022-04-12 | 24.055 | 14,561,146 | +66 | 3.06% | 350,271,685 |
| 2022-04-13 | 2022-04-11 | 23.954 | 14,561,080 | -119 | 3.06% | 348,798,375 |
| 2022-04-12 | 2022-04-08 | 23.600 | 14,561,199 | -29,782 | 3.06% | 343,650,152 |
| 2022-04-07 | 2022-04-04 | 27.087 | 14,590,981 | +142 | 3.07% | 395,231,731 |
| 2022-04-06 | 2022-04-01 | 26.026 | 14,590,839 | +29,615 | 3.07% | 379,743,210 |
| 2022-04-04 | 2022-03-31 | 24.561 | 14,561,224 | -24,933 | 3.06% | 357,632,250 |
| 2022-04-01 | 2022-03-30 | 25.672 | 14,586,157 | -535,854 | 3.07% | 374,461,454 |
| 2022-03-31 | 2022-03-29 | 26.633 | 15,122,011 | +560,962 | 3.18% | 402,738,073 |
| 2022-03-29 | 2022-03-25 | 25.066 | 14,561,049 | -1,583 | 3.06% | 364,986,552 |
| 2022-03-28 | 2022-03-24 | 26.532 | 14,562,632 | -80,339 | 3.06% | 386,368,490 |
| 2022-03-25 | 2022-03-23 | 26.986 | 14,642,971 | -4,271 | 3.08% | 395,160,005 |
| 2022-03-24 | 2022-03-22 | 27.188 | 14,647,242 | +116 | 3.08% | 398,236,127 |
| 2022-03-23 | 2022-03-21 | 24.561 | 14,647,126 | -6,899 | 3.08% | 359,742,054 |
| 2022-03-22 | 2022-03-18 | 24.308 | 14,654,025 | -876,798 | 3.08% | 356,208,704 |
| 2022-03-21 | 2022-03-17 | 25.420 | 15,530,823 | -64,904 | 3.27% | 394,788,941 |
| 2022-03-18 | 2022-03-16 | 19.568 | 15,595,727 | -439,882 | 3.28% | 305,171,165 |
| 2022-03-17 | 2022-03-15 | 14.494 | 16,035,609 | -1,899,287 | 3.37% | 232,416,592 |
| 2022-03-16 | 2022-03-14 | 16.940 | 17,934,896 | -564,264 | 3.77% | 303,812,330 |
| 2022-03-15 | 2022-03-11 | 20.154 | 18,499,160 | -158,160 | 3.89% | 372,828,996 |
| 2022-03-14 | 2022-03-10 | 19.568 | 18,657,320 | +49,470 | 3.93% | 365,079,235 |
| 2022-03-11 | 2022-03-09 | 19.325 | 18,607,850 | +283,361 | 3.91% | 359,597,450 |
| 2022-03-10 | 2022-03-08 | 18.476 | 18,324,489 | +1,439,563 | 3.86% | 338,563,848 |
| 2022-03-09 | 2022-03-07 | 18.618 | 16,884,926 | -1,498,532 | 3.55% | 314,355,676 |
| 2022-03-08 | 2022-03-04 | 21.478 | 18,383,458 | -102,501 | 3.87% | 394,837,742 |
| 2022-03-07 | 2022-03-03 | 23.348 | 18,485,959 | -405,650 | 3.89% | 431,605,016 |
| 2022-03-02 | 2022-02-28 | 25.420 | 18,891,609 | -854,141 | 3.97% | 480,219,130 |
| 2022-03-01 | 2022-02-25 | 25.470 | 19,745,750 | +1,067,648 | 4.15% | 502,929,017 |
| 2022-02-28 | 2022-02-24 | 26.279 | 18,678,102 | +3,969 | 3.93% | 490,838,487 |
| 2022-02-25 | 2022-02-23 | 28.755 | 18,674,133 | -249,920 | 3.93% | 536,976,447 |
| 2022-02-24 | 2022-02-22 | 26.885 | 18,924,053 | -2,968 | 3.98% | 508,777,985 |
| 2022-02-23 | 2022-02-21 | 28.351 | 18,927,021 | -52,390 | 3.98% | 536,596,268 |
| 2022-02-22 | 2022-02-18 | 32.141 | 18,979,411 | +123,186 | 3.99% | 610,017,605 |
| 2022-02-21 | 2022-02-17 | 30.170 | 18,856,225 | +210,183 | 3.97% | 568,894,330 |
| 2022-02-09 | 2022-02-07 | 28.755 | 18,646,042 | -92,014 | 3.92% | 536,168,687 |
| 2022-02-08 | 2022-02-04 | 30.170 | 18,738,056 | -20,579 | 3.94% | 565,329,159 |
| 2022-02-07 | 2022-01-31 | 29.513 | 18,758,635 | -391,798 | 3.95% | 553,626,160 |
| 2022-02-04 | 2022-01-27 | 29.210 | 19,150,433 | +105,666 | 4.03% | 559,382,608 |
| 2022-01-27 | 2022-01-25 | 32.950 | 19,044,767 | +42,276 | 4.01% | 627,517,414 |
| 2022-01-26 | 2022-01-24 | 35.375 | 19,002,491 | +2,414,725 | 4.00% | 672,219,487 |
| 2022-01-25 | 2022-01-21 | 36.740 | 16,587,766 | -702,071 | 3.49% | 609,431,410 |
| 2022-01-24 | 2022-01-20 | 36.639 | 17,289,837 | -1,779,715 | 3.64% | 633,477,842 |
| 2022-01-21 | 2022-01-19 | 33.303 | 19,069,552 | +69,362 | 4.01% | 635,079,988 |
| 2022-01-20 | 2022-01-18 | 32.798 | 19,000,190 | +1,134,183 | 4.00% | 623,168,028 |
| 2022-01-19 | 2022-01-17 | 33.556 | 17,866,007 | -155,928 | 3.76% | 599,512,306 |
| 2022-01-18 | 2022-01-14 | 34.769 | 18,021,935 | -1,431,845 | 3.79% | 626,602,870 |
| 2022-01-14 | 2022-01-12 | 36.386 | 19,453,780 | +322,738 | 4.09% | 707,846,386 |
| 2022-01-13 | 2022-01-11 | 34.819 | 19,131,042 | +1 | 4.02% | 666,132,112 |
| 2022-01-11 | 2022-01-07 | 35.982 | 19,131,041 | -12,860 | 4.02% | 688,368,706 |
| 2022-01-10 | 2022-01-06 | 35.881 | 19,143,901 | +13,750 | 4.03% | 686,896,512 |
| 2022-01-07 | 2022-01-05 | 35.982 | 19,130,151 | -840,966 | 4.02% | 688,336,683 |
| 2022-01-06 | 2022-01-04 | 39.620 | 19,971,117 | -7,321 | 4.20% | 791,263,151 |
| 2022-01-05 | 2022-01-03 | 39.570 | 19,978,438 | +45,991 | 4.20% | 790,543,578 |
| 2022-01-04 | 2021-12-31 | 39.924 | 19,932,447 | -32,254 | 4.19% | 795,774,891 |
| 2022-01-03 | 2021-12-29 | 37.751 | 19,964,701 | +110,616 | 4.20% | 753,678,168 |
| 2021-12-30 | 2021-12-28 | 37.902 | 19,854,085 | -110,613 | 4.18% | 752,512,404 |
| 2021-12-29 | 2021-12-24 | 39.570 | 19,964,698 | +127,317 | 4.20% | 789,999,888 |
| 2021-12-28 | 2021-12-22 | 39.974 | 19,837,381 | +19,986 | 4.17% | 792,982,021 |
| 2021-12-23 | 2021-12-21 | 39.166 | 19,817,395 | +2,496,452 | 4.17% | 776,159,167 |
| 2021-12-22 | 2021-12-20 | 37.195 | 17,320,943 | -300,263 | 3.64% | 644,246,206 |
| 2021-12-21 | 2021-12-17 | 39.671 | 17,621,206 | +1,144,024 | 3.71% | 699,049,304 |
| 2021-12-20 | 2021-12-16 | 41.844 | 16,477,182 | -82,911 | 3.47% | 689,470,674 |
| 2021-12-17 | 2021-12-15 | 42.097 | 16,560,093 | -242 | 3.48% | 697,124,419 |
| 2021-12-16 | 2021-12-14 | 44.674 | 16,560,335 | +69,059 | 3.48% | 739,816,317 |
| 2021-12-15 | 2021-12-13 | 46.089 | 16,491,276 | -25,527 | 3.47% | 760,066,552 |
| 2021-12-14 | 2021-12-10 | 45.179 | 16,516,803 | -104,875 | 3.47% | 746,218,532 |
| 2021-12-13 | 2021-12-09 | 46.291 | 16,621,678 | +56,722 | 3.50% | 769,436,636 |
| 2021-12-10 | 2021-12-08 | 47.403 | 16,564,956 | +555,242 | 3.48% | 785,227,765 |
| 2021-12-09 | 2021-12-07 | 46.847 | 16,009,714 | -12,988 | 3.37% | 750,007,887 |
| 2021-12-08 | 2021-12-06 | 43.663 | 16,022,702 | -30,943 | 3.37% | 699,603,576 |
| 2021-12-07 | 2021-12-03 | 45.483 | 16,053,645 | +43,870 | 3.38% | 730,161,092 |
| 2021-12-06 | 2021-12-02 | 46.645 | 16,009,775 | -153,285 | 3.37% | 746,774,453 |
| 2021-12-03 | 2021-12-01 | 46.443 | 16,163,060 | +240,224 | 3.40% | 750,657,139 |
| 2021-12-02 | 2021-11-30 | 47.100 | 15,922,836 | -173,088 | 3.35% | 749,961,307 |
| 2021-12-01 | 2021-11-29 | 47.959 | 16,095,924 | +85,169 | 3.39% | 771,941,959 |
| 2021-11-30 | 2021-11-26 | 47.504 | 16,010,755 | +1,041 | 3.37% | 760,575,249 |
| 2021-11-26 | 2021-11-24 | 49.222 | 16,009,714 | -28,634 | 3.37% | 788,034,177 |
| 2021-11-24 | 2021-11-22 | 50.334 | 16,038,348 | +159,431 | 3.37% | 807,274,982 |
| 2021-11-23 | 2021-11-19 | 51.395 | 15,878,917 | -175,320 | 3.34% | 816,101,835 |
| 2021-11-22 | 2021-11-18 | 53.215 | 16,054,237 | +316,803 | 3.38% | 854,319,981 |
| 2021-11-19 | 2021-11-17 | 55.438 | 15,737,434 | -748,177 | 3.31% | 872,455,073 |
| 2021-11-18 | 2021-11-16 | 54.882 | 16,485,611 | +1,114,449 | 3.47% | 904,768,341 |
| 2021-11-17 | 2021-11-15 | 49.475 | 15,371,162 | -44,477 | 3.23% | 760,487,210 |
| 2021-11-16 | 2021-11-12 | 49.778 | 15,415,639 | +815,060 | 3.24% | 767,361,993 |
| 2021-11-15 | 2021-11-11 | 46.645 | 14,600,579 | -494,736 | 3.07% | 681,042,637 |
| 2021-11-12 | 2021-11-10 | 46.948 | 15,095,315 | +72,819 | 3.18% | 708,696,710 |
| 2021-11-11 | 2021-11-09 | 44.017 | 15,022,496 | -267,128 | 3.16% | 661,245,569 |
| 2021-11-10 | 2021-11-08 | 42.855 | 15,289,624 | +211,478 | 3.22% | 655,232,123 |
| 2021-11-09 | 2021-11-05 | 43.360 | 15,078,146 | +24,086 | 3.17% | 653,789,219 |
| 2021-11-08 | 2021-11-04 | 44.169 | 15,054,060 | -4,805 | 3.17% | 664,917,247 |
| 2021-11-05 | 2021-11-03 | 43.613 | 15,058,865 | +14,247 | 3.17% | 656,758,282 |
| 2021-11-04 | 2021-11-02 | 43.461 | 15,044,618 | -2,968 | 3.17% | 653,856,039 |
| 2021-11-03 | 2021-11-01 | 43.663 | 15,047,586 | -51,195 | 3.17% | 657,026,822 |
| 2021-11-02 | 2021-10-29 | 44.775 | 15,098,781 | -293,107 | 3.18% | 676,048,931 |
| 2021-11-01 | 2021-10-28 | 44.118 | 15,391,888 | +171,655 | 3.24% | 679,060,800 |
| 2021-10-29 | 2021-10-27 | 44.674 | 15,220,233 | +298,699 | 3.20% | 679,948,607 |
| 2021-10-28 | 2021-10-26 | 48.717 | 14,921,534 | -128,983 | 3.14% | 726,930,732 |
| 2021-10-27 | 2021-10-25 | 50.081 | 15,050,517 | -36,410 | 3.17% | 753,750,470 |
| 2021-10-26 | 2021-10-22 | 48.919 | 15,086,927 | +340,334 | 3.17% | 738,037,908 |
| 2021-10-25 | 2021-10-21 | 49.374 | 14,746,593 | +6,729,538 | 3.10% | 728,096,227 |
| 2021-10-22 | 2021-10-20 | 51.092 | 8,017,055 | -343,860 | 1.69% | 409,608,105 |
| 2021-10-21 | 2021-10-19 | 49.728 | 8,360,915 | -983,675 | 1.76% | 415,768,353 |
| 2021-10-20 | 2021-10-18 | 48.767 | 9,344,590 | +187,984 | 1.97% | 455,711,604 |
| 2021-10-19 | 2021-10-15 | 48.161 | 9,156,606 | -6,110 | 1.93% | 440,991,228 |
| 2021-10-18 | 2021-10-12 | 46.746 | 9,162,716 | +31,462 | 1.93% | 428,320,126 |
| 2021-10-15 | 2021-10-11 | 47.403 | 9,131,254 | +4,881,254 | 1.92% | 432,848,368 |
| 2021-10-12 | 2021-10-08 | 43.310 | 4,250,000 | +26,097 | 0.89% | 184,065,449 |
| 2021-10-11 | 2021-10-07 | 42.653 | 4,223,903 | +12,664 | 0.89% | 180,160,221 |
| 2021-10-08 | 2021-10-06 | 40.631 | 4,211,239 | -24,003 | 0.89% | 171,107,270 |
| 2021-10-07 | 2021-10-05 | 40.732 | 4,235,242 | +4,215 | 0.89% | 172,510,604 |
| 2021-10-06 | 2021-10-04 | 42.653 | 4,231,027 | +34,035 | 0.89% | 180,464,078 |
| 2021-10-05 | 2021-09-30 | 43.815 | 4,196,992 | -5,936 | 0.88% | 183,890,698 |
| 2021-10-04 | 2021-09-29 | 45.280 | 4,202,928 | -6,135 | 0.88% | 190,310,383 |
| 2021-09-30 | 2021-09-28 | 47.555 | 4,209,063 | -6,530 | 0.89% | 200,160,129 |
| 2021-09-29 | 2021-09-27 | 47.049 | 4,215,593 | +1,686,555 | 0.89% | 198,340,260 |
| 2021-09-28 | 2021-09-24 | 46.342 | 2,529,038 | -1,777,303 | 0.53% | 117,199,892 |
| 2021-09-27 | 2021-09-23 | 45.634 | 4,306,341 | -560,200 | 0.91% | 196,516,350 |
| 2021-09-24 | 2021-09-21 | 43.208 | 4,866,541 | -374,676 | 1.02% | 210,275,669 |
| 2021-09-23 | 2021-09-20 | 44.371 | 5,241,217 | +328,368 | 1.10% | 232,556,873 |
| 2021-09-21 | 2021-09-17 | 44.219 | 4,912,849 | +2,576,851 | 1.03% | 217,242,100 |
| 2021-09-20 | 2021-09-16 | 43.966 | 2,335,998 | -1,876,832 | 0.49% | 102,705,628 |
| 2021-09-17 | 2021-09-15 | 46.999 | 4,212,830 | -239,863 | 0.89% | 197,997,363 |
| 2021-09-16 | 2021-09-14 | 47.656 | 4,452,693 | +143,900 | 0.94% | 212,195,890 |
| 2021-09-15 | 2021-09-13 | 49.525 | 4,308,793 | +113,186 | 0.91% | 213,394,995 |
| 2021-09-14 | 2021-09-10 | 51.294 | 4,195,607 | -69,854 | 0.88% | 215,210,455 |
| 2021-09-13 | 2021-09-09 | 47.453 | 4,265,461 | +73,175 | 0.90% | 202,410,991 |
| 2021-09-10 | 2021-09-08 | 50.132 | 4,192,286 | +25,114 | 0.88% | 210,167,277 |
| 2021-09-09 | 2021-09-07 | 49.525 | 4,167,172 | -680 | 0.88% | 206,381,148 |
| 2021-09-08 | 2021-09-06 | 49.829 | 4,167,852 | -1,181,561 | 0.88% | 207,678,590 |
| 2021-09-07 | 2021-09-03 | 48.313 | 5,349,413 | +1,209,431 | 1.13% | 258,444,053 |
| 2021-09-06 | 2021-09-02 | 47.504 | 4,139,982 | -460,067 | 0.87% | 196,665,794 |
| 2021-09-03 | 2021-09-01 | 45.685 | 4,600,049 | +53,032 | 0.97% | 210,151,944 |
| 2021-09-02 | 2021-08-31 | 41.692 | 4,547,017 | +836,939 | 0.96% | 189,575,866 |
| 2021-09-01 | 2021-08-30 | 40.075 | 3,710,078 | -277,737 | 0.78% | 148,682,122 |
| 2021-08-31 | 2021-08-27 | 39.418 | 3,987,815 | +2,059,670 | 0.84% | 157,192,611 |
| 2021-08-30 | 2021-08-26 | 41.187 | 1,928,145 | -124,569 | 0.41% | 79,414,503 |
| 2021-08-27 | 2021-08-25 | 42.602 | 2,052,714 | -725,892 | 0.43% | 87,449,744 |
| 2021-08-26 | 2021-08-24 | 41.440 | 2,778,606 | -746,989 | 0.58% | 115,144,539 |
| 2021-08-25 | 2021-08-23 | 40.227 | 3,525,595 | -66,784 | 0.74% | 141,823,439 |
| 2021-08-24 | 2021-08-20 | 39.620 | 3,592,379 | -82,614 | 0.76% | 142,331,404 |
| 2021-08-23 | 2021-08-19 | 39.519 | 3,674,993 | +2,317,940 | 0.77% | 145,233,162 |
| 2021-08-20 | 2021-08-18 | 40.075 | 1,357,053 | -1,508,165 | 0.29% | 54,384,172 |
| 2021-08-19 | 2021-08-17 | 41.692 | 2,865,218 | -49,700 | 0.60% | 119,457,698 |
| 2021-08-18 | 2021-08-16 | 44.219 | 2,914,918 | +48,480 | 0.61% | 128,895,251 |
| 2021-08-17 | 2021-08-13 | 46.746 | 2,866,438 | -48,883 | 0.60% | 133,994,449 |
| 2021-08-16 | 2021-08-12 | 48.464 | 2,915,321 | +507,359 | 0.61% | 141,288,727 |
| 2021-08-13 | 2021-08-11 | 47.555 | 2,407,962 | +430,922 | 0.51% | 114,509,568 |
| 2021-08-11 | 2021-08-09 | 46.645 | 1,977,040 | -490,286 | 0.42% | 92,218,845 |
| 2021-08-10 | 2021-08-06 | 47.656 | 2,467,326 | +18,662 | 0.52% | 117,581,975 |
| 2021-08-09 | 2021-08-05 | 44.421 | 2,448,664 | +17,662 | 0.52% | 108,772,872 |
| 2021-08-06 | 2021-08-04 | 45.382 | 2,431,002 | -51,406 | 0.51% | 110,322,521 |
| 2021-08-05 | 2021-08-03 | 44.623 | 2,482,408 | +822,072 | 0.52% | 110,773,630 |
| 2021-08-04 | 2021-08-02 | 48.565 | 1,660,336 | +1,145,418 | 0.35% | 80,634,685 |
| 2021-08-03 | 2021-07-30 | 49.778 | 514,918 | -348,958 | 0.11% | 25,631,666 |
| 2021-08-02 | 2021-07-29 | 53.114 | 863,876 | +146,628 | 0.18% | 45,883,512 |
| 2021-07-30 | 2021-07-28 | 41.844 | 717,248 | -456,307 | 0.15% | 30,012,502 |
| 2021-07-29 | 2021-07-27 | 42.147 | 1,173,555 | -1,105,346 | 0.25% | 49,462,040 |
| 2021-07-28 | 2021-07-26 | 54.579 | 2,278,901 | -255,065 | 0.48% | 124,380,339 |
| 2021-07-27 | 2021-07-23 | 59.784 | 2,533,966 | -139,900 | 0.53% | 151,491,425 |
| 2021-07-26 | 2021-07-22 | 62.058 | 2,673,866 | +6,530 | 0.56% | 165,935,966 |
| 2021-07-23 | 2021-07-21 | 61.300 | 2,667,336 | -104,282 | 0.56% | 163,508,769 |
| 2021-07-22 | 2021-07-20 | 64.838 | 2,771,618 | -2,475,651 | 0.58% | 179,705,990 |
| 2021-07-21 | 2021-07-19 | 66.455 | 5,247,269 | +150,585 | 1.10% | 348,707,754 |
| 2021-07-20 | 2021-07-16 | 64.990 | 5,096,684 | -45,908 | 1.07% | 331,231,170 |
| 2021-07-19 | 2021-07-15 | 62.311 | 5,142,592 | +31,928 | 1.08% | 320,440,698 |
| 2021-07-16 | 2021-07-14 | 67.011 | 5,110,664 | +204,408 | 1.08% | 342,470,664 |
| 2021-07-15 | 2021-07-13 | 64.838 | 4,906,256 | -326 | 1.03% | 318,111,511 |
| 2021-07-14 | 2021-07-12 | 63.271 | 4,906,582 | +395 | 1.03% | 310,445,889 |
| 2021-07-13 | 2021-07-09 | 60.846 | 4,906,187 | -5,673 | 1.03% | 298,519,776 |
| 2021-07-12 | 2021-07-08 | 58.521 | 4,911,860 | +130,973 | 1.03% | 287,446,524 |
| 2021-07-09 | 2021-07-07 | 63.271 | 4,780,887 | -28,076 | 1.01% | 302,493,001 |
| 2021-07-08 | 2021-07-06 | 61.250 | 4,808,963 | +16,685 | 1.01% | 294,548,339 |
| 2021-07-07 | 2021-07-05 | 62.362 | 4,792,278 | +1,065,966 | 1.01% | 298,854,422 |
| 2021-07-06 | 2021-07-02 | 62.665 | 3,726,312 | -839,986 | 0.78% | 233,508,892 |
| 2021-07-05 | 2021-06-30 | 69.235 | 4,566,298 | +3,653,535 | 0.96% | 316,145,745 |
| 2021-07-02 | 2021-06-29 | 59.026 | 912,763 | +801,538 | 0.19% | 53,876,998 |
| 2021-06-30 | 2021-06-28 | 61.654 | 111,225 | -1,154,933 | 0.02% | 6,857,483 |
| 2021-06-29 | 2021-06-25 | 61.705 | 1,266,158 | -185,412 | 0.27% | 78,127,889 |
| 2021-06-28 | 2021-06-24 | 61.048 | 1,451,570 | -63 | 0.31% | 88,615,041 |
| 2021-06-25 | 2021-06-23 | 57.914 | 1,451,633 | +338,371 | 0.31% | 84,070,566 |
| 2021-06-24 | 2021-06-22 | 54.377 | 1,113,262 | -1,187 | 0.23% | 60,535,785 |
| 2021-06-23 | 2021-06-21 | 56.095 | 1,114,449 | +990 | 0.23% | 62,515,211 |
| 2021-06-22 | 2021-06-18 | 55.994 | 1,113,459 | +23,745 | 0.23% | 62,347,137 |
| 2021-06-21 | 2021-06-17 | 53.619 | 1,089,714 | -4,353 | 0.23% | 58,429,267 |
| 2021-06-18 | 2021-06-16 | 54.478 | 1,094,067 | -3,760 | 0.23% | 59,602,600 |
| 2021-06-17 | 2021-06-15 | 57.763 | 1,097,827 | +8,113 | 0.23% | 63,413,637 |
| 2021-06-16 | 2021-06-11 | 55.944 | 1,089,714 | -65,704 | 0.23% | 60,962,487 |
| 2021-06-15 | 2021-06-10 | 54.124 | 1,155,418 | -36,891 | 0.24% | 62,536,147 |
| 2021-06-11 | 2021-06-09 | 55.135 | 1,192,309 | +15,419 | 0.25% | 65,737,941 |
| 2021-06-10 | 2021-06-08 | 57.914 | 1,176,890 | +48,399 | 0.25% | 68,158,969 |
| 2021-06-09 | 2021-06-07 | 57.965 | 1,128,491 | +93,596 | 0.24% | 65,412,996 |
| 2021-06-08 | 2021-06-04 | 60.088 | 1,034,895 | -54,819 | 0.22% | 62,184,288 |
| 2021-06-07 | 2021-06-03 | 60.643 | 1,089,714 | -3,958 | 0.23% | 66,083,996 |
| 2021-06-04 | 2021-06-02 | 62.008 | 1,093,672 | -104,875 | 0.23% | 67,816,314 |
| 2021-06-03 | 2021-06-01 | 64.535 | 1,198,547 | -15,398 | 0.25% | 77,347,893 |
| 2021-06-02 | 2021-05-31 | 63.575 | 1,213,945 | -19,788 | 0.26% | 77,175,984 |
| 2021-06-01 | 2021-05-28 | 61.149 | 1,233,733 | +34,035 | 0.26% | 75,441,285 |
| 2021-05-31 | 2021-05-27 | 64.990 | 1,199,698 | -4,749 | 0.25% | 77,967,826 |
| 2021-05-27 | 2021-05-25 | 62.918 | 1,204,447 | -14,247 | 0.25% | 75,780,867 |
| 2021-05-26 | 2021-05-24 | 58.470 | 1,218,694 | +18,564 | 0.26% | 71,257,496 |
| 2021-05-24 | 2021-05-20 | 59.835 | 1,200,130 | -7,802 | 0.25% | 71,809,602 |
| 2021-05-21 | 2021-05-18 | 58.016 | 1,207,932 | +18,204 | 0.25% | 70,078,839 |
| 2021-05-18 | 2021-05-14 | 55.084 | 1,189,728 | +9,894 | 0.25% | 65,535,513 |
| 2021-05-17 | 2021-05-13 | 55.994 | 1,179,834 | -19,968 | 0.25% | 66,063,745 |
| 2021-05-14 | 2021-05-12 | 59.380 | 1,199,802 | -206,426 | 0.25% | 71,244,275 |
| 2021-05-13 | 2021-05-11 | 55.539 | 1,406,228 | +90,187 | 0.30% | 78,100,885 |
| 2021-05-12 | 2021-05-10 | 57.207 | 1,316,041 | -88,101 | 0.28% | 75,286,719 |
| 2021-05-11 | 2021-05-07 | 58.622 | 1,404,142 | -280,987 | 0.30% | 82,313,590 |
| 2021-05-10 | 2021-05-06 | 59.835 | 1,685,129 | +308,301 | 0.35% | 100,829,445 |
| 2021-05-07 | 2021-05-05 | 62.867 | 1,376,828 | -63,526 | 0.29% | 86,557,079 |
| 2021-05-06 | 2021-05-04 | 67.971 | 1,440,354 | +188,578 | 0.30% | 97,902,560 |
| 2021-05-05 | 2021-05-03 | 68.325 | 1,251,776 | -36,410 | 0.26% | 85,527,511 |
| 2021-05-04 | 2021-04-30 | 68.072 | 1,288,186 | -13,258 | 0.27% | 87,689,722 |
| 2021-05-03 | 2021-04-29 | 69.083 | 1,301,444 | +42,155 | 0.27% | 89,907,624 |
| 2021-04-30 | 2021-04-28 | 70.953 | 1,259,289 | -121,068 | 0.26% | 89,350,099 |
| 2021-04-29 | 2021-04-27 | 67.971 | 1,380,357 | +91,617 | 0.29% | 93,824,494 |
| 2021-04-28 | 2021-04-26 | 62.816 | 1,288,740 | +53,032 | 0.27% | 80,954,121 |
| 2021-04-27 | 2021-04-23 | 62.867 | 1,235,708 | +1,187 | 0.26% | 77,685,285 |
| 2021-04-26 | 2021-04-22 | 64.585 | 1,234,521 | +3,562 | 0.26% | 79,731,853 |
| 2021-04-22 | 2021-04-20 | 65.899 | 1,230,959 | +14,049 | 0.26% | 81,119,208 |
| 2021-04-21 | 2021-04-19 | 63.827 | 1,216,910 | +819,808 | 0.26% | 77,671,972 |
| 2021-04-20 | 2021-04-16 | 62.816 | 397,102 | +187,787 | 0.08% | 24,944,553 |
| 2021-04-19 | 2021-04-15 | 58.723 | 209,315 | -36,410 | 0.04% | 12,291,617 |
| 2021-04-16 | 2021-04-14 | 56.045 | 245,725 | +16,622 | 0.05% | 13,771,569 |
| 2021-04-15 | 2021-04-13 | 55.084 | 229,103 | +49,469 | 0.05% | 12,620,013 |
| 2021-04-14 | 2021-04-12 | 56.853 | 179,634 | -1,978 | 0.04% | 10,212,771 |
| 2021-04-13 | 2021-04-09 | 57.914 | 181,612 | -63,123 | 0.04% | 10,517,964 |
| 2021-04-12 | 2021-04-08 | 53.164 | 244,735 | -1,611,321 | 0.05% | 13,011,110 |
| 2021-04-09 | 2021-04-07 | 54.326 | 1,856,056 | +1,265,089 | 0.41% | 100,832,855 |
| 2021-04-08 | 2021-04-01 | 58.117 | 590,967 | +375,676 | 0.13% | 34,345,006 |
| 2021-04-07 | 2021-03-31 | 47.504 | 215,291 | +114,373 | 0.05% | 10,227,188 |
| 2021-03-31 | 2021-03-29 | 48.110 | 100,918 | -95,773 | 0.02% | 4,855,211 |
| 2021-03-30 | 2021-03-26 | 52.052 | 196,691 | +96,169 | 0.04% | 10,238,215 |
| 2021-03-29 | 2021-03-25 | 54.124 | 100,522 | -77,172 | 0.02% | 5,440,679 |
| 2021-03-26 | 2021-03-24 | 52.558 | 177,694 | +8,508 | 0.04% | 9,339,177 |
| 2021-03-25 | 2021-03-23 | 51.901 | 169,186 | +2,375 | 0.04% | 8,780,867 |
| 2021-03-24 | 2021-03-22 | 53.872 | 166,811 | -132,578 | 0.04% | 8,986,372 |
| 2021-03-23 | 2021-03-19 | 58.521 | 299,389 | -153,752 | 0.07% | 17,520,517 |
| 2021-03-22 | 2021-03-18 | 61.149 | 453,141 | +196,353 | 0.10% | 27,709,025 |
| 2021-03-19 | 2021-03-17 | 58.167 | 256,788 | -1,979 | 0.06% | 14,936,628 |
| 2021-03-18 | 2021-03-16 | 59.228 | 258,767 | +47,491 | 0.06% | 15,326,360 |
| 2021-03-17 | 2021-03-15 | 55.186 | 211,276 | +44,324 | 0.05% | 11,659,377 |
| 2021-03-16 | 2021-03-12 | 55.691 | 166,952 | +66,487 | 0.04% | 9,297,705 |
| 2021-03-15 | 2021-03-11 | 59.532 | 100,465 | -42,346 | 0.02% | 5,980,846 |
| 2021-03-12 | 2021-03-10 | 55.287 | 142,811 | +42,487 | 0.03% | 7,895,534 |
| 2021-03-09 | 2021-03-05 | 61.149 | 100,324 | -13,450 | 0.02% | 6,134,692 |
| 2021-03-08 | 2021-03-04 | 62.261 | 113,774 | -13,907 | 0.03% | 7,083,636 |
| 2021-03-05 | 2021-03-03 | 70.650 | 127,681 | +91,420 | 0.03% | 9,020,611 |
| 2021-03-04 | 2021-03-02 | 67.516 | 36,261 | +396 | 0.01% | 2,448,211 |
| 2021-03-02 | 2021-02-26 | 69.740 | 35,865 | -552 | 0.01% | 2,501,223 |
| 2021-03-01 | 2021-02-25 | 77.219 | 36,417 | -8,418 | 0.01% | 2,812,095 |
| 2021-02-26 | 2021-02-24 | 75.198 | 44,835 | -14,924 | 0.01% | 3,371,496 |
| 2021-02-25 | 2021-02-23 | 82.879 | 59,759 | -76,579 | 0.01% | 4,952,787 |
| 2021-02-24 | 2021-02-22 | 82.879 | 136,338 | +96,254 | 0.03% | 11,299,606 |
| 2021-02-23 | 2021-02-19 | 95.614 | 40,084 | +3,364 | 0.01% | 3,832,611 |
| 2021-02-22 | 2021-02-18 | 93.391 | 36,720 | +8,113 | 0.01% | 3,429,313 |
| 2021-02-19 | 2021-02-17 | 111.584 | 28,607 | -73,611 | 0.01% | 3,192,081 |
| 2021-02-18 | 2021-02-16 | 111.988 | 102,218 | -17,413 | 0.02% | 11,447,210 |
| 2021-02-17 | 2021-02-11 | 110.775 | 119,631 | +32,650 | 0.03% | 13,252,164 |
| 2021-02-10 | 2021-02-08 | 91.875 | 86,981 | -191,235 | 0.02% | 7,991,362 |
| 2021-02-09 | 2021-02-05 | 93.037 | 278,216 | +5,540 | 0.06% | 25,884,419 |
| 2021-02-08 | 2021-02-04 | 83.991 | 272,676 | +73,611 | 0.06% | 22,902,372 |
| 2021-02-04 | 2021-02-02 | 83.284 | 199,065 | +131,193 | 0.04% | 16,578,859 |
| 2021-02-03 | 2021-02-01 | 85.052 | 67,872 | -114,091 | 0.02% | 5,772,677 |
| 2021-02-02 | 2021-01-29 | 67.062 | 181,963 | +57,385 | 0.04% | 12,202,717 |
| 2021-02-01 | 2021-01-28 | 59.026 | 124,578 | -75,392 | 0.03% | 7,353,375 |
| 2021-01-29 | 2021-01-27 | 60.492 | 199,970 | +71,830 | 0.04% | 12,096,550 |
| 2021-01-28 | 2021-01-26 | 63.928 | 128,140 | +2,968 | 0.03% | 8,191,770 |
| 2021-01-27 | 2021-01-25 | 65.798 | 125,172 | +114,118 | 0.03% | 8,236,083 |
| 2021-01-26 | 2021-01-22 | 62.210 | 11,054 | -61,738 | 0.00% | 687,670 |
| 2021-01-25 | 2021-01-21 | 64.535 | 72,792 | -186,032 | 0.02% | 4,697,611 |
| 2021-01-22 | 2021-01-20 | 66.202 | 258,824 | +34,232 | 0.06% | 17,134,773 |
| 2021-01-21 | 2021-01-19 | 66.202 | 224,592 | -18,762 | 0.05% | 14,868,532 |
| 2021-01-20 | 2021-01-18 | 54.882 | 243,354 | +80,757 | 0.05% | 13,355,829 |
| 2021-01-19 | 2021-01-15 | 54.427 | 162,597 | +50,063 | 0.04% | 8,849,745 |
| 2021-01-18 | 2021-01-14 | 56.095 | 112,534 | -214,556 | 0.03% | 6,312,614 |
| 2021-01-15 | 2021-01-13 | 52.558 | 327,090 | -95,231 | 0.07% | 17,191,079 |
| 2021-01-14 | 2021-01-12 | 51.951 | 422,321 | +41,208 | 0.09% | 21,940,085 |
| 2021-01-13 | 2021-01-11 | 53.821 | 381,113 | +6,134 | 0.08% | 20,511,900 |
| 2021-01-11 | 2021-01-07 | 50.536 | 374,979 | -4,155 | 0.08% | 18,950,011 |
| 2021-01-07 | 2021-01-05 | 56.550 | 379,134 | -44,919 | 0.08% | 21,440,028 |
| 2021-01-06 | 2021-01-04 | 58.925 | 424,053 | +49,074 | 0.09% | 24,987,408 |
| 2021-01-04 | 2020-12-29 | 43.916 | 374,979 | -219,400 | 0.08% | 16,467,560 |
| 2020-12-30 | 2020-12-28 | 42.653 | 594,379 | -24,385 | 0.13% | 25,351,778 |
| 2020-12-29 | 2020-12-24 | 42.299 | 618,764 | +243,785 | 0.14% | 26,172,971 |
| 2020-12-22 | 2020-12-18 | 38.812 | 374,979 | -24,735 | 0.08% | 14,553,609 |
| 2020-12-18 | 2020-12-16 | 37.801 | 399,714 | -16,423 | 0.09% | 15,109,618 |
| 2020-12-17 | 2020-12-15 | 36.538 | 416,137 | -4,354 | 0.09% | 15,204,675 |
| 2020-12-14 | 2020-12-10 | 39.772 | 420,491 | -29,681 | 0.09% | 16,723,761 |
| 2020-12-10 | 2020-12-08 | 42.299 | 450,172 | -18,007 | 0.10% | 19,041,732 |
| 2020-12-09 | 2020-12-07 | 41.793 | 468,179 | +305,721 | 0.10% | 19,566,807 |
| 2020-12-08 | 2020-12-04 | 41.440 | 162,458 | -468,337 | 0.04% | 6,732,207 |
| 2020-12-07 | 2020-12-03 | 40.277 | 630,795 | +81,610 | 0.14% | 25,406,748 |
| 2020-12-04 | 2020-12-02 | 39.823 | 549,185 | +139,306 | 0.12% | 21,869,931 |
| 2020-12-03 | 2020-12-01 | 38.205 | 409,879 | +37,908 | 0.09% | 15,659,576 |
| 2020-12-02 | 2020-11-30 | 37.902 | 371,971 | +2,676 | 0.08% | 14,098,499 |
| 2020-12-01 | 2020-11-27 | 38.054 | 369,295 | -9,894 | 0.08% | 14,053,061 |
| 2020-11-30 | 2020-11-26 | 36.336 | 379,189 | -37,794 | 0.08% | 13,778,031 |
| 2020-11-27 | 2020-11-25 | 35.577 | 416,983 | -13,852 | 0.09% | 14,835,204 |
| 2020-11-26 | 2020-11-24 | 36.083 | 430,835 | +61,483 | 0.10% | 15,545,751 |
| 2020-11-25 | 2020-11-23 | 35.224 | 369,352 | -16,622 | 0.08% | 13,009,954 |
| 2020-11-24 | 2020-11-20 | 35.881 | 385,974 | +16,622 | 0.09% | 13,849,016 |
| 2020-11-19 | 2020-11-17 | 34.061 | 369,352 | -39,774 | 0.08% | 12,580,644 |
| 2020-11-18 | 2020-11-16 | 35.072 | 409,126 | +1,188 | 0.09% | 14,348,915 |
| 2020-11-17 | 2020-11-13 | 34.365 | 407,938 | -50,063 | 0.09% | 14,018,631 |
| 2020-11-16 | 2020-11-12 | 34.567 | 458,001 | +48,381 | 0.10% | 15,831,609 |
| 2020-11-13 | 2020-11-11 | 34.264 | 409,620 | +206,201 | 0.09% | 14,035,031 |
| 2020-11-12 | 2020-11-10 | 36.184 | 203,419 | +27,703 | 0.05% | 7,360,496 |
| 2020-11-06 | 2020-11-04 | 37.902 | 175,716 | -92,779 | 0.04% | 6,660,013 |
| 2020-11-05 | 2020-11-03 | 37.397 | 268,495 | +92,779 | 0.06% | 10,040,849 |
| 2020-11-04 | 2020-11-02 | 39.064 | 175,716 | -200,846 | 0.04% | 6,864,254 |
| 2020-11-03 | 2020-10-30 | 37.902 | 376,562 | -406,969 | 0.08% | 14,272,507 |
| 2020-11-02 | 2020-10-29 | 38.610 | 783,531 | -347,416 | 0.17% | 30,251,859 |
| 2020-10-30 | 2020-10-28 | 36.790 | 1,130,947 | +60,427 | 0.25% | 41,607,934 |
| 2020-10-29 | 2020-10-27 | 37.397 | 1,070,520 | -391,007 | 0.24% | 40,034,004 |
| 2020-10-28 | 2020-10-23 | 34.718 | 1,461,527 | +27,322 | 0.33% | 50,741,827 |
| 2020-10-27 | 2020-10-22 | 37.700 | 1,434,205 | -71,433 | 0.32% | 54,069,529 |
| 2020-10-23 | 2020-10-21 | 36.942 | 1,505,638 | -82,120 | 0.34% | 55,621,214 |
| 2020-10-22 | 2020-10-20 | 37.801 | 1,587,758 | +21,356 | 0.35% | 60,018,955 |
| 2020-10-21 | 2020-10-19 | 37.751 | 1,566,402 | +32,650 | 0.35% | 59,132,515 |
| 2020-10-20 | 2020-10-16 | 38.711 | 1,533,752 | -29,088 | 0.34% | 59,372,650 |
| 2020-10-19 | 2020-10-15 | 38.408 | 1,562,840 | +29,051 | 0.35% | 60,024,788 |
| 2020-10-16 | 2020-10-14 | 39.671 | 1,533,789 | -13,815 | 0.34% | 60,846,808 |
| 2020-10-15 | 2020-10-12 | 40.530 | 1,547,604 | -21,774 | 0.34% | 62,724,432 |
| 2020-10-14 | 2020-10-09 | 40.884 | 1,569,378 | +52,039 | 0.35% | 64,162,105 |
| 2020-10-12 | 2020-10-08 | 41.440 | 1,517,339 | -8,387 | 0.34% | 62,878,040 |
| 2020-10-09 | 2020-10-07 | 42.602 | 1,525,726 | +43,729 | 0.34% | 64,998,995 |
| 2020-10-08 | 2020-10-06 | 40.530 | 1,481,997 | -242,557 | 0.33% | 60,065,378 |
| 2020-10-07 | 2020-10-05 | 39.064 | 1,724,554 | +208,018 | 0.38% | 67,368,800 |
| 2020-10-06 | 2020-09-30 | 39.418 | 1,516,536 | +56,726 | 0.34% | 59,779,166 |
| 2020-10-05 | 2020-09-29 | 39.469 | 1,459,810 | +180,123 | 0.32% | 57,616,900 |
| 2020-09-30 | 2020-09-28 | 39.721 | 1,279,687 | +6,864 | 0.28% | 50,831,020 |
| 2020-09-29 | 2020-09-25 | 38.812 | 1,272,823 | -187,309 | 0.28% | 49,400,547 |
| 2020-09-28 | 2020-09-24 | 40.682 | 1,460,132 | +2,375 | 0.32% | 59,400,558 |
| 2020-09-25 | 2020-09-23 | 40.277 | 1,457,757 | +791 | 0.32% | 58,714,583 |
| 2020-09-24 | 2020-09-22 | 40.429 | 1,456,966 | -473,223 | 0.32% | 58,903,612 |
| 2020-09-23 | 2020-09-21 | 41.389 | 1,930,189 | +24,537 | 0.43% | 79,888,867 |
| 2020-09-22 | 2020-09-18 | 41.288 | 1,905,652 | -657,176 | 0.42% | 78,680,693 |
| 2020-09-21 | 2020-09-17 | 39.216 | 2,562,828 | +73,413 | 0.57% | 100,504,083 |
| 2020-09-18 | 2020-09-16 | 38.104 | 2,489,415 | +199,967 | 0.55% | 94,857,390 |
| 2020-09-17 | 2020-09-15 | 40.227 | 2,289,448 | -165,144 | 0.51% | 92,097,189 |
| 2020-09-16 | 2020-09-14 | 38.408 | 2,454,592 | -35,420 | 0.55% | 94,274,759 |
| 2020-09-15 | 2020-09-11 | 38.963 | 2,490,012 | +18,996 | 0.55% | 97,019,346 |
| 2020-09-14 | 2020-09-10 | 36.790 | 2,471,016 | +1,153,742 | 0.55% | 90,909,540 |
| 2020-09-11 | 2020-09-09 | 37.902 | 1,317,274 | +148,607 | 0.29% | 49,927,510 |
| 2020-09-10 | 2020-09-08 | 40.227 | 1,168,667 | -64,562 | 0.26% | 47,011,745 |
| 2020-09-09 | 2020-09-07 | 39.823 | 1,233,229 | +64,562 | 0.27% | 49,110,287 |
| 2020-09-08 | 2020-09-04 | 41.541 | 1,168,667 | -10,727 | 0.26% | 48,547,304 |
| 2020-09-07 | 2020-09-03 | 41.743 | 1,179,394 | +10,582 | 0.26% | 49,231,320 |
| 2020-09-03 | 2020-09-01 | 40.783 | 1,168,812 | -34,096 | 0.26% | 47,667,318 |
| 2020-09-02 | 2020-08-31 | 43.208 | 1,202,908 | -62,270 | 0.27% | 51,975,784 |
| 2020-09-01 | 2020-08-28 | 41.541 | 1,265,178 | -104,138 | 0.28% | 52,556,444 |
| 2020-08-31 | 2020-08-27 | 38.862 | 1,369,316 | +2,573 | 0.30% | 53,214,814 |
| 2020-08-28 | 2020-08-26 | 37.144 | 1,366,743 | -4,156 | 0.30% | 50,766,441 |
| 2020-08-27 | 2020-08-25 | 38.963 | 1,370,899 | -42,148 | 0.31% | 53,414,893 |
| 2020-08-26 | 2020-08-24 | 40.328 | 1,413,047 | +46,357 | 0.31% | 56,985,193 |
| 2020-08-25 | 2020-08-21 | 38.862 | 1,366,690 | -36,738 | 0.30% | 53,112,761 |
| 2020-08-24 | 2020-08-20 | 39.115 | 1,403,428 | -37,962 | 0.31% | 54,895,105 |
| 2020-08-20 | 2020-08-18 | 40.783 | 1,441,390 | +297,555 | 0.32% | 58,783,787 |
| 2020-08-19 | 2020-08-17 | 39.974 | 1,143,835 | -308,121 | 0.25% | 45,723,807 |
| 2020-08-18 | 2020-08-14 | 40.277 | 1,451,956 | +42,248 | 0.32% | 58,480,934 |
| 2020-08-17 | 2020-08-13 | 40.126 | 1,409,708 | +42,201 | 0.31% | 56,565,573 |
| 2020-08-14 | 2020-08-12 | 41.035 | 1,367,507 | +96,298 | 0.30% | 56,116,181 |
| 2020-08-13 | 2020-08-11 | 43.865 | 1,271,209 | -103,818 | 0.28% | 55,762,111 |
| 2020-08-12 | 2020-08-10 | 44.775 | 1,375,027 | +187,957 | 0.31% | 61,566,926 |
| 2020-08-11 | 2020-08-07 | 46.291 | 1,187,070 | -70,840 | 0.26% | 54,950,839 |
| 2020-08-10 | 2020-08-06 | 47.453 | 1,257,910 | +106,656 | 0.28% | 59,692,214 |
| 2020-08-07 | 2020-08-05 | 42.551 | 1,151,254 | -990 | 0.26% | 48,987,555 |
| 2020-08-06 | 2020-08-04 | 41.793 | 1,152,244 | -593 | 0.26% | 48,156,231 |
| 2020-08-05 | 2020-08-03 | 42.602 | 1,152,837 | -285,340 | 0.26% | 49,113,174 |
| 2020-08-04 | 2020-07-31 | 41.844 | 1,438,177 | +350,837 | 0.32% | 60,179,032 |
| 2020-08-03 | 2020-07-30 | 40.783 | 1,087,340 | +211,334 | 0.24% | 44,344,669 |
| 2020-07-31 | 2020-07-29 | 41.642 | 876,006 | -69,059 | 0.19% | 36,478,487 |
| 2020-07-30 | 2020-07-28 | 40.075 | 945,065 | -282,174 | 0.21% | 37,873,670 |
| 2020-07-29 | 2020-07-27 | 40.277 | 1,227,239 | +1,034,939 | 0.27% | 49,429,930 |
| 2020-07-28 | 2020-07-24 | 41.288 | 192,300 | -184,855 | 0.04% | 7,939,696 |
| 2020-07-27 | 2020-07-23 | 44.775 | 377,155 | +40,169 | 0.08% | 16,887,140 |
| 2020-07-24 | 2020-07-22 | 41.692 | 336,986 | +59,165 | 0.08% | 14,049,741 |
| 2020-07-23 | 2020-07-21 | 43.613 | 277,821 | +171,185 | 0.06% | 12,116,534 |
| 2020-07-22 | 2020-07-20 | 39.418 | 106,636 | +18,580 | 0.02% | 4,203,402 |
| 2020-07-21 | 2020-07-17 | 37.144 | 88,056 | +11,675 | 0.02% | 3,270,761 |
| 2020-07-20 | 2020-07-16 | 35.729 | 76,381 | -154,890 | 0.02% | 2,729,024 |
| 2020-07-17 | 2020-07-15 | 40.075 | 231,271 | -26,839 | 0.05% | 9,268,232 |
| 2020-07-16 | 2020-07-14 | 38.913 | 258,110 | -21,318 | 0.06% | 10,043,801 |
| 2020-07-14 | 2020-07-10 | 38.003 | 279,428 | -68,862 | 0.06% | 10,619,163 |
| 2020-07-13 | 2020-07-09 | 37.397 | 348,290 | +109,227 | 0.08% | 13,024,925 |
| 2020-07-10 | 2020-07-08 | 34.011 | 239,063 | +67,674 | 0.05% | 8,130,738 |
| 2020-07-09 | 2020-07-07 | 33.101 | 171,389 | -503,339 | 0.04% | 5,673,183 |
| 2020-07-08 | 2020-07-06 | 35.022 | 674,728 | +233,478 | 0.15% | 23,630,042 |
| 2020-07-07 | 2020-07-03 | 33.051 | 441,250 | -180,663 | 0.10% | 14,583,608 |
| 2020-07-06 | 2020-07-02 | 33.051 | 621,913 | -492,703 | 0.14% | 20,554,641 |
| 2020-07-03 | 2020-06-30 | 30.120 | 1,114,616 | +393,436 | 0.25% | 33,571,756 |
| 2020-07-02 | 2020-06-29 | 30.524 | 721,180 | +11,161 | 0.17% | 22,013,198 |
| 2020-06-30 | 2020-06-26 | 29.816 | 710,019 | -55,325 | 0.17% | 21,170,178 |
| 2020-06-29 | 2020-06-24 | 31.383 | 765,344 | -118,672 | 0.18% | 24,018,772 |
| 2020-06-26 | 2020-06-23 | 33.354 | 884,016 | +593,436 | 0.21% | 29,485,370 |
| 2020-06-24 | 2020-06-22 | 31.029 | 290,580 | +82,395 | 0.07% | 9,016,471 |
| 2020-06-23 | 2020-06-19 | 32.293 | 208,185 | +41,554 | 0.05% | 6,722,841 |
| 2020-06-22 | 2020-06-18 | 33.404 | 166,631 | +2,374 | 0.04% | 5,566,213 |
| 2020-06-19 | 2020-06-17 | 32.293 | 164,257 | -298,139 | 0.04% | 5,304,290 |
| 2020-06-18 | 2020-06-16 | 29.513 | 462,396 | -8,293 | 0.11% | 13,646,756 |
| 2020-06-17 | 2020-06-15 | 28.098 | 470,689 | +24,339 | 0.11% | 13,225,478 |
| 2020-06-16 | 2020-06-12 | 29.260 | 446,350 | +140,295 | 0.11% | 13,060,404 |
| 2020-06-15 | 2020-06-11 | 28.351 | 306,055 | +13,673 | 0.07% | 8,676,905 |
| 2020-06-12 | 2020-06-10 | 29.109 | 292,382 | +173,124 | 0.07% | 8,510,903 |
| 2020-06-11 | 2020-06-09 | 27.542 | 119,258 | -21,371 | 0.03% | 3,284,631 |
| 2020-06-10 | 2020-06-08 | 26.986 | 140,629 | -56,395 | 0.03% | 3,795,060 |
| 2020-06-09 | 2020-06-05 | 27.947 | 197,024 | +22,891 | 0.05% | 5,506,134 |
| 2020-06-08 | 2020-06-04 | 27.795 | 174,133 | +56,791 | 0.04% | 4,840,010 |
| 2020-06-05 | 2020-06-03 | 27.441 | 117,342 | -10,685 | 0.03% | 3,220,000 |
| 2020-06-04 | 2020-06-02 | 26.279 | 128,027 | +17,809 | 0.03% | 3,364,399 |
| 2020-06-03 | 2020-06-01 | 25.571 | 110,218 | -6,061 | 0.03% | 2,818,419 |
| 2020-06-02 | 2020-05-29 | 23.853 | 116,279 | +3,489 | 0.03% | 2,773,613 |
| 2020-06-01 | 2020-05-28 | 24.156 | 112,790 | -123,674 | 0.03% | 2,724,589 |
| 2020-05-29 | 2020-05-27 | 24.561 | 236,464 | +27,505 | 0.06% | 5,807,695 |
| 2020-05-28 | 2020-05-26 | 25.925 | 208,959 | +96,960 | 0.05% | 5,417,276 |
| 2020-05-27 | 2020-05-25 | 26.329 | 111,999 | +1,979 | 0.03% | 2,948,862 |
| 2020-05-20 | 2020-05-18 | 23.348 | 110,020 | -9,300 | 0.03% | 2,568,716 |
| 2020-05-19 | 2020-05-15 | 24.358 | 119,320 | +9,300 | 0.03% | 2,906,450 |
| 2020-05-13 | 2020-05-11 | 23.045 | 110,020 | -19,194 | 0.03% | 2,535,356 |
| 2020-05-12 | 2020-05-08 | 22.438 | 129,214 | +19,194 | 0.03% | 2,899,313 |
| 2020-05-11 | 2020-05-07 | 19.184 | 110,020 | -16,028 | 0.03% | 2,110,573 |
| 2020-05-08 | 2020-05-06 | 19.204 | 126,048 | +16,028 | 0.03% | 2,420,595 |
| 2020-05-07 | 2020-05-05 | 19.224 | 110,020 | -34,431 | 0.03% | 2,115,021 |
| 2020-05-06 | 2020-05-04 | 19.204 | 144,451 | +28,495 | 0.03% | 2,774,001 |
| 2020-05-05 | 2020-04-29 | 19.931 | 115,956 | +5,540 | 0.03% | 2,311,174 |
| 2020-05-04 | 2020-04-28 | 20.214 | 110,416 | -198 | 0.03% | 2,232,002 |
| 2020-04-28 | 2020-04-24 | 20.366 | 110,614 | +594 | 0.03% | 2,252,774 |
| 2020-04-21 | 2020-04-17 | 21.326 | 110,020 | -7,124 | 0.03% | 2,346,317 |
| 2020-04-20 | 2020-04-16 | 21.225 | 117,144 | +7,124 | 0.03% | 2,486,405 |
| 2020-04-17 | 2020-04-15 | 20.265 | 110,020 | -198 | 0.03% | 2,229,557 |
| 2020-04-16 | 2020-04-14 | 21.377 | 110,218 | +198 | 0.03% | 2,356,109 |
| 2020-04-09 | 2020-04-07 | 22.640 | 110,020 | -28,099 | 0.03% | 2,490,876 |
| 2020-04-08 | 2020-04-06 | 20.467 | 138,119 | +13,258 | 0.03% | 2,826,903 |
| 2020-04-07 | 2020-04-03 | 21.326 | 124,861 | -5,541 | 0.03% | 2,662,820 |
| 2020-04-06 | 2020-04-02 | 22.185 | 130,402 | +20,382 | 0.03% | 2,893,019 |
| 2020-04-02 | 2020-03-31 | 23.954 | 110,020 | -51,251 | 0.03% | 2,635,436 |
| 2020-04-01 | 2020-03-30 | 26.228 | 161,271 | +32,848 | 0.04% | 4,229,862 |
| 2020-03-31 | 2020-03-27 | 26.077 | 128,423 | +18,403 | 0.03% | 3,348,845 |
| 2020-03-26 | 2020-03-24 | 25.773 | 110,020 | -29,484 | 0.03% | 2,835,596 |
| 2020-03-25 | 2020-03-23 | 24.864 | 139,504 | +27,901 | 0.03% | 3,468,601 |
| 2020-03-24 | 2020-03-20 | 26.077 | 111,603 | +1,583 | 0.03% | 2,910,235 |
| 2020-03-23 | 2020-03-19 | 24.257 | 110,020 | -990 | 0.03% | 2,668,796 |
| 2020-03-20 | 2020-03-18 | 26.683 | 111,010 | +990 | 0.03% | 2,962,092 |
| 2020-03-18 | 2020-03-16 | 28.705 | 110,020 | -5,541 | 0.03% | 3,158,075 |
| 2020-03-17 | 2020-03-13 | 29.665 | 115,561 | +23,660 | 0.03% | 3,428,088 |
| 2020-03-16 | 2020-03-12 | 27.694 | 91,901 | +26,317 | 0.02% | 2,545,091 |
| 2020-03-13 | 2020-03-11 | 28.806 | 65,584 | -27,345 | 0.02% | 1,889,188 |
| 2020-03-12 | 2020-03-10 | 27.290 | 92,929 | -5,499 | 0.02% | 2,535,990 |
| 2020-03-11 | 2020-03-09 | 26.026 | 98,428 | +8,196 | 0.02% | 2,561,701 |
| 2020-03-10 | 2020-03-06 | 25.369 | 90,232 | -21,965 | 0.02% | 2,289,111 |
| 2020-03-09 | 2020-03-05 | 25.268 | 112,197 | -2,792,256 | 0.03% | 2,835,005 |
| 2020-03-06 | 2020-03-04 | 25.066 | 2,904,453 | +19,986 | 0.69% | 72,802,879 |
| 2020-03-05 | 2020-03-03 | 24.662 | 2,884,467 | +791 | 0.68% | 71,135,751 |
| 2020-03-04 | 2020-03-02 | 24.409 | 2,883,676 | +7,520 | 0.68% | 70,387,593 |
| 2020-03-03 | 2020-02-28 | 25.015 | 2,876,156 | -102,897 | 0.68% | 71,948,238 |
| 2020-03-02 | 2020-02-27 | 26.279 | 2,979,053 | +54,219 | 0.70% | 78,285,999 |
| 2020-02-28 | 2020-02-26 | 26.784 | 2,924,834 | -118,727 | 0.69% | 78,339,287 |
| 2020-02-27 | 2020-02-25 | 28.199 | 3,043,561 | -6,134 | 0.72% | 85,825,972 |
| 2020-02-26 | 2020-02-24 | 29.058 | 3,049,695 | +1,187 | 0.72% | 88,618,986 |
| 2020-02-25 | 2020-02-21 | 28.502 | 3,048,508 | +188,775 | 0.72% | 86,889,834 |
| 2020-02-24 | 2020-02-20 | 29.159 | 2,859,733 | +147,815 | 0.68% | 83,388,051 |
| 2020-02-21 | 2020-02-19 | 27.795 | 2,711,918 | +134,953 | 0.64% | 75,377,506 |
| 2020-02-20 | 2020-02-18 | 27.795 | 2,576,965 | -48,282 | 0.61% | 71,626,500 |
| 2020-02-19 | 2020-02-17 | 30.018 | 2,625,247 | -48,678 | 0.62% | 78,805,974 |
| 2020-02-18 | 2020-02-14 | 28.705 | 2,673,925 | -22,756 | 0.63% | 76,753,834 |
| 2020-02-17 | 2020-02-13 | 28.502 | 2,696,681 | -101,709 | 0.64% | 76,861,915 |
| 2020-02-14 | 2020-02-12 | 26.734 | 2,798,390 | -119,915 | 0.66% | 74,811,168 |
| 2020-02-13 | 2020-02-11 | 27.744 | 2,918,305 | -30,868 | 0.69% | 80,966,534 |
| 2020-02-12 | 2020-02-10 | 28.856 | 2,949,173 | -61,738 | 0.70% | 85,101,826 |
| 2020-02-11 | 2020-02-07 | 29.513 | 3,010,911 | +6,925 | 0.71% | 88,861,428 |
| 2020-02-10 | 2020-02-06 | 26.784 | 3,003,986 | +241,411 | 0.71% | 80,459,309 |
| 2020-02-07 | 2020-02-05 | 23.196 | 2,762,575 | +18,601 | 0.65% | 64,081,001 |
| 2020-02-06 | 2020-02-04 | 23.600 | 2,743,974 | +14,841 | 0.65% | 64,758,890 |
| 2020-02-05 | 2020-02-03 | 23.701 | 2,729,133 | +388,236 | 0.64% | 64,684,476 |
| 2020-02-04 | 2020-01-31 | 23.398 | 2,340,897 | +184,818 | 0.55% | 54,772,910 |
| 2020-02-03 | 2020-01-30 | 23.701 | 2,156,079 | +265,948 | 0.51% | 51,102,252 |
| 2020-01-31 | 2020-01-29 | 24.914 | 1,890,131 | +20,778 | 0.45% | 47,091,372 |
| 2020-01-30 | 2020-01-24 | 24.662 | 1,869,353 | +610,453 | 0.44% | 46,101,352 |
| 2020-01-29 | 2020-01-22 | 25.723 | 1,258,900 | +553,465 | 0.30% | 32,382,587 |
| 2020-01-23 | 2020-01-21 | 24.409 | 705,435 | -9,102 | 0.17% | 17,218,950 |
| 2020-01-22 | 2020-01-20 | 24.561 | 714,537 | -21,767 | 0.17% | 17,549,450 |
| 2020-01-21 | 2020-01-17 | 21.933 | 736,304 | +36,607 | 0.17% | 16,149,140 |
| 2020-01-20 | 2020-01-16 | 22.185 | 699,697 | -64,600 | 0.17% | 15,523,050 |
| 2020-01-17 | 2020-01-15 | 18.537 | 764,297 | -1,781 | 0.18% | 14,167,526 |
| 2020-01-16 | 2020-01-14 | 18.537 | 766,078 | +594 | 0.18% | 14,200,539 |
| 2020-01-15 | 2020-01-13 | 18.213 | 765,484 | -39,576 | 0.18% | 13,941,947 |
| 2020-01-14 | 2020-01-10 | 18.516 | 805,060 | +204,408 | 0.19% | 14,906,862 |
| 2020-01-13 | 2020-01-09 | 19.022 | 600,652 | +9,696 | 0.14% | 11,425,496 |
| 2020-01-10 | 2020-01-08 | 19.123 | 590,956 | +18,997 | 0.14% | 11,300,790 |
| 2020-01-09 | 2020-01-07 | 19.204 | 571,959 | +15,830 | 0.14% | 10,983,760 |
| 2020-01-08 | 2020-01-06 | 18.597 | 556,129 | +6,332 | 0.13% | 10,342,508 |
| 2020-01-07 | 2020-01-03 | 18.314 | 549,797 | -100,720 | 0.13% | 10,069,156 |
| 2020-01-06 | 2020-01-02 | 18.719 | 650,517 | -18,996 | 0.16% | 12,176,771 |
| 2020-01-03 | 2019-12-31 | 17.182 | 669,513 | +172,839 | 0.16% | 11,503,777 |
| 2020-01-02 | 2019-12-27 | 14.554 | 496,674 | +44,325 | 0.12% | 7,228,804 |
| 2019-12-30 | 2019-12-24 | 13.018 | 452,349 | -44,918 | 0.11% | 5,888,735 |
| 2019-12-27 | 2019-12-20 | 14.009 | 497,267 | +25,526 | 0.12% | 6,966,031 |
| 2019-12-23 | 2019-12-19 | 12.735 | 471,741 | +7,519 | 0.11% | 6,007,679 |
| 2019-12-20 | 2019-12-18 | 12.129 | 464,222 | +93,201 | 0.11% | 5,630,403 |
| 2019-12-18 | 2019-12-16 | 12.634 | 371,021 | +47,688 | 0.09% | 4,687,497 |
| 2019-12-16 | 2019-12-12 | 11.987 | 323,333 | 0.08% | 3,875,852 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy