History of CCASS shareholding
Participant: SINO-RICH SECURITIES & FUTURES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 26.960 | 183,620 | +0 | 0.00% | 4,950,395 |
| 2025-10-13 | 2025-10-09 | 27.400 | 183,620 | +0 | 0.00% | 5,031,188 |
| 2025-10-10 | 2025-10-08 | 27.460 | 183,620 | -1,500 | 0.00% | 5,042,205 |
| 2025-10-09 | 2025-10-06 | 27.580 | 185,120 | +1,500 | 0.00% | 5,105,610 |
| 2025-10-06 | 2025-10-02 | 27.960 | 183,620 | -1,000 | 0.00% | 5,134,015 |
| 2025-09-18 | 2025-09-16 | 27.060 | 184,620 | +1,000 | 0.00% | 4,995,817 |
| 2025-09-16 | 2025-09-12 | 27.000 | 183,620 | -500 | 0.00% | 4,957,740 |
| 2025-09-09 | 2025-09-05 | 25.980 | 184,120 | +500 | 0.00% | 4,783,438 |
| 2025-08-29 | 2025-08-27 | 25.700 | 183,620 | +500 | 0.00% | 4,719,034 |
| 2025-08-12 | 2025-08-08 | 25.380 | 183,120 | -1,000 | 0.00% | 4,647,586 |
| 2025-08-11 | 2025-08-07 | 25.560 | 184,120 | +1,000 | 0.00% | 4,706,107 |
| 2025-07-28 | 2025-07-24 | 26.160 | 183,120 | -500 | 0.00% | 4,790,419 |
| 2025-07-23 | 2025-07-21 | 25.460 | 183,620 | -500 | 0.00% | 4,674,965 |
| 2025-07-10 | 2025-07-08 | 24.640 | 184,120 | -21,500 | 0.00% | 4,536,717 |
| 2025-07-03 | 2025-06-30 | 24.520 | 205,620 | -500 | 0.00% | 5,041,802 |
| 2025-07-02 | 2025-06-27 | 24.700 | 206,120 | -500 | 0.00% | 5,091,164 |
| 2025-06-27 | 2025-06-25 | 24.900 | 206,620 | -4,000 | 0.00% | 5,144,838 |
| 2025-06-23 | 2025-06-19 | 23.640 | 210,620 | -2,000 | 0.00% | 4,979,057 |
| 2025-06-20 | 2025-06-18 | 24.120 | 212,620 | +1,500 | 0.00% | 5,128,394 |
| 2025-06-19 | 2025-06-17 | 24.400 | 211,120 | +4,500 | 0.00% | 5,151,328 |
| 2025-06-18 | 2025-06-16 | 24.480 | 206,620 | +5,000 | 0.00% | 5,058,058 |
| 2025-06-06 | 2025-06-04 | 23.960 | 201,620 | -500 | 0.00% | 4,830,815 |
| 2025-05-26 | 2025-05-22 | 23.760 | 202,120 | -500 | 0.00% | 4,802,371 |
| 2025-05-23 | 2025-05-21 | 24.060 | 202,620 | -500 | 0.00% | 4,875,037 |
| 2025-05-20 | 2025-05-16 | 23.560 | 203,120 | -4,000 | 0.00% | 4,785,507 |
| 2025-05-14 | 2025-05-12 | 23.740 | 207,120 | +500 | 0.00% | 4,917,029 |
| 2025-05-13 | 2025-05-09 | 23.060 | 206,620 | -10,000 | 0.00% | 4,764,657 |
| 2025-04-29 | 2025-04-25 | 22.542 | 216,620 | +2,135 | 0.00% | 4,883,089 |
| 2025-04-11 | 2025-04-09 | 20.744 | 214,485 | -3,960 | 0.00% | 4,449,378 |
| 2025-04-10 | 2025-04-08 | 20.522 | 218,445 | -13,367 | 0.00% | 4,482,990 |
| 2025-04-09 | 2025-04-07 | 20.239 | 231,812 | +11,881 | 0.00% | 4,691,757 |
| 2025-03-28 | 2025-03-26 | 24.017 | 219,931 | +495 | 0.00% | 5,282,022 |
| 2025-03-20 | 2025-03-18 | 25.289 | 219,436 | +495 | 0.00% | 5,549,376 |
| 2025-02-26 | 2025-02-24 | 23.774 | 218,941 | -6,435 | 0.00% | 5,205,177 |
| 2025-02-25 | 2025-02-21 | 23.916 | 225,376 | -496 | 0.00% | 5,390,031 |
| 2025-02-17 | 2025-02-13 | 22.219 | 225,872 | +991 | 0.00% | 5,018,651 |
| 2025-02-12 | 2025-02-10 | 21.936 | 224,881 | -495 | 0.00% | 4,933,038 |
| 2025-02-11 | 2025-02-07 | 21.552 | 225,376 | -496 | 0.00% | 4,857,401 |
| 2025-02-10 | 2025-02-06 | 21.310 | 225,872 | +991 | 0.00% | 4,813,343 |
| 2025-02-06 | 2025-02-04 | 21.209 | 224,881 | -991 | 0.00% | 4,769,512 |
| 2025-02-05 | 2025-02-03 | 20.643 | 225,872 | +3,466 | 0.00% | 4,662,783 |
| 2025-02-04 | 2025-01-28 | 20.643 | 222,406 | -990 | 0.00% | 4,591,233 |
| 2025-01-23 | 2025-01-21 | 20.522 | 223,396 | +3,465 | 0.00% | 4,584,595 |
| 2025-01-09 | 2025-01-07 | 19.825 | 219,931 | -2,970 | 0.00% | 4,360,223 |
| 2025-01-03 | 2024-12-31 | 20.462 | 222,901 | +2,970 | 0.00% | 4,560,930 |
| 2024-12-30 | 2024-12-24 | 20.502 | 219,931 | -9,901 | 0.00% | 4,509,043 |
| 2024-12-19 | 2024-12-17 | 20.098 | 229,832 | +9,901 | 0.00% | 4,619,186 |
| 2024-12-12 | 2024-12-10 | 20.684 | 219,931 | -9,901 | 0.00% | 4,549,025 |
| 2024-11-14 | 2024-11-12 | 20.169 | 229,832 | +9,901 | 0.00% | 4,635,435 |
| 2024-11-08 | 2024-11-06 | 20.845 | 219,931 | +990 | 0.00% | 4,584,564 |
| 2024-11-01 | 2024-10-30 | 20.664 | 218,941 | +3,961 | 0.00% | 4,524,125 |
| 2024-10-30 | 2024-10-28 | 22.174 | 214,980 | +6,223 | 0.00% | 4,766,980 |
| 2024-10-29 | 2024-10-25 | 22.195 | 208,757 | -481 | 0.00% | 4,633,333 |
| 2024-10-15 | 2024-10-10 | 22.840 | 209,238 | +3,846 | 0.00% | 4,778,933 |
| 2024-10-14 | 2024-10-09 | 22.174 | 205,392 | -4,808 | 0.00% | 4,554,375 |
| 2024-10-10 | 2024-10-08 | 22.507 | 210,200 | +5,289 | 0.00% | 4,730,946 |
| 2024-10-09 | 2024-10-07 | 24.753 | 204,911 | -23,557 | 0.00% | 5,072,246 |
| 2024-10-08 | 2024-10-04 | 24.400 | 228,468 | -481 | 0.00% | 5,574,571 |
| 2024-10-04 | 2024-10-02 | 24.067 | 228,949 | -961 | 0.00% | 5,510,109 |
| 2024-10-02 | 2024-09-27 | 22.195 | 229,910 | -1,923 | 0.00% | 5,102,821 |
| 2024-09-27 | 2024-09-25 | 20.635 | 231,833 | -20,191 | 0.00% | 4,783,822 |
| 2024-09-26 | 2024-09-24 | 20.531 | 252,024 | -481 | 0.00% | 5,174,246 |
| 2024-09-25 | 2024-09-23 | 19.709 | 252,505 | -961 | 0.00% | 4,976,652 |
| 2024-09-24 | 2024-09-20 | 19.699 | 253,466 | +1,442 | 0.00% | 4,992,956 |
| 2024-09-23 | 2024-09-19 | 19.470 | 252,024 | -9,615 | 0.00% | 4,906,884 |
| 2024-09-17 | 2024-09-13 | 18.794 | 261,639 | -1,923 | 0.00% | 4,917,209 |
| 2024-09-09 | 2024-09-04 | 18.804 | 263,562 | +9,615 | 0.00% | 4,956,091 |
| 2024-09-05 | 2024-09-03 | 19.012 | 253,947 | -8,173 | 0.00% | 4,828,112 |
| 2024-09-04 | 2024-09-02 | 19.033 | 262,120 | -480 | 0.00% | 4,988,952 |
| 2024-09-03 | 2024-08-30 | 19.356 | 262,600 | -10,096 | 0.00% | 5,082,755 |
| 2024-08-28 | 2024-08-26 | 19.106 | 272,696 | -9,615 | 0.00% | 5,210,099 |
| 2024-08-26 | 2024-08-22 | 18.950 | 282,311 | +15,384 | 0.00% | 5,349,759 |
| 2024-08-20 | 2024-08-16 | 18.731 | 266,927 | -11,057 | 0.00% | 4,999,934 |
| 2024-08-19 | 2024-08-15 | 18.399 | 277,984 | +961 | 0.00% | 5,114,529 |
| 2024-08-06 | 2024-08-02 | 18.211 | 277,023 | +9,615 | 0.00% | 5,044,987 |
| 2024-07-29 | 2024-07-25 | 18.274 | 267,408 | -481 | 0.00% | 4,886,571 |
| 2024-07-26 | 2024-07-24 | 18.596 | 267,889 | +9,615 | 0.00% | 4,981,733 |
| 2024-07-18 | 2024-07-16 | 19.012 | 258,274 | +9,615 | 0.00% | 4,910,378 |
| 2024-07-16 | 2024-07-12 | 19.616 | 248,659 | -9,615 | 0.00% | 4,877,575 |
| 2024-07-12 | 2024-07-10 | 18.742 | 258,274 | -481 | 0.00% | 4,840,537 |
| 2024-07-02 | 2024-06-27 | 18.856 | 258,755 | +481 | 0.00% | 4,879,155 |
| 2024-06-21 | 2024-06-19 | 19.564 | 258,274 | +1,923 | 0.00% | 5,052,747 |
| 2024-06-14 | 2024-06-12 | 19.023 | 256,351 | +9,615 | 0.00% | 4,876,484 |
| 2024-06-13 | 2024-06-11 | 19.241 | 246,736 | +962 | 0.00% | 4,747,471 |
| 2024-06-07 | 2024-06-05 | 19.408 | 245,774 | -1,923 | 0.00% | 4,769,860 |
| 2024-06-06 | 2024-06-04 | 19.408 | 247,697 | +961 | 0.00% | 4,807,181 |
| 2024-06-04 | 2024-05-31 | 19.033 | 246,736 | -13,461 | 0.00% | 4,696,147 |
| 2024-05-20 | 2024-05-16 | 20.312 | 260,197 | -1,442 | 0.00% | 5,285,214 |
| 2024-05-17 | 2024-05-14 | 20.000 | 261,639 | -961 | 0.00% | 5,232,868 |
| 2024-05-16 | 2024-05-13 | 20.042 | 262,600 | +1,923 | 0.00% | 5,263,014 |
| 2024-05-13 | 2024-05-09 | 19.418 | 260,677 | +5,768 | 0.00% | 5,061,801 |
| 2024-05-10 | 2024-05-08 | 19.147 | 254,909 | +18,269 | 0.00% | 4,880,867 |
| 2024-05-09 | 2024-05-07 | 19.303 | 236,640 | -2,404 | 0.00% | 4,567,980 |
| 2024-05-07 | 2024-05-03 | 19.303 | 239,044 | -481 | 0.00% | 4,614,385 |
| 2024-05-03 | 2024-04-30 | 18.555 | 239,525 | -481 | 0.00% | 4,444,304 |
| 2024-05-02 | 2024-04-29 | 18.534 | 240,006 | -2,403 | 0.00% | 4,448,236 |
| 2024-04-29 | 2024-04-25 | 18.365 | 242,409 | +2,031 | 0.00% | 4,451,923 |
| 2024-04-26 | 2024-04-24 | 18.281 | 240,378 | -10,964 | 0.00% | 4,394,453 |
| 2024-04-25 | 2024-04-23 | 17.893 | 251,342 | -9,535 | 0.00% | 4,497,351 |
| 2024-04-18 | 2024-04-16 | 17.296 | 260,877 | +10,011 | 0.00% | 4,512,001 |
| 2024-04-16 | 2024-04-12 | 17.799 | 250,866 | +9,535 | 0.00% | 4,465,153 |
| 2024-04-12 | 2024-04-10 | 18.239 | 241,331 | -11,441 | 0.00% | 4,401,750 |
| 2024-04-05 | 2024-04-02 | 17.988 | 252,772 | -8,581 | 0.00% | 4,546,800 |
| 2024-04-02 | 2024-03-27 | 17.432 | 261,353 | -477 | 0.00% | 4,555,869 |
| 2024-03-27 | 2024-03-25 | 17.495 | 261,830 | +9,058 | 0.00% | 4,580,661 |
| 2024-03-25 | 2024-03-21 | 17.935 | 252,772 | -9,535 | 0.00% | 4,533,544 |
| 2024-03-21 | 2024-03-19 | 17.568 | 262,307 | +9,535 | 0.00% | 4,608,265 |
| 2024-03-15 | 2024-03-13 | 18.166 | 252,772 | -18,592 | 0.00% | 4,591,870 |
| 2024-03-14 | 2024-03-12 | 18.166 | 271,364 | -9,535 | 0.00% | 4,929,613 |
| 2024-03-08 | 2024-03-06 | 17.411 | 280,899 | -20,975 | 0.00% | 4,890,700 |
| 2024-03-07 | 2024-03-05 | 17.096 | 301,874 | +31,940 | 0.00% | 5,160,907 |
| 2024-03-05 | 2024-03-01 | 17.537 | 269,934 | +14,301 | 0.00% | 4,733,764 |
| 2024-03-01 | 2024-02-28 | 17.495 | 255,633 | -11,441 | 0.00% | 4,472,246 |
| 2024-02-28 | 2024-02-26 | 17.589 | 267,074 | -2,383 | 0.00% | 4,697,615 |
| 2024-02-27 | 2024-02-23 | 17.705 | 269,457 | -10,011 | 0.00% | 4,770,618 |
| 2024-02-23 | 2024-02-21 | 17.463 | 279,468 | +12,871 | 0.00% | 4,880,441 |
| 2024-02-08 | 2024-02-06 | 17.075 | 266,597 | -9,058 | 0.00% | 4,552,211 |
| 2024-02-07 | 2024-02-05 | 16.394 | 275,655 | +3,337 | 0.00% | 4,518,950 |
| 2024-02-02 | 2024-01-31 | 16.383 | 272,318 | -476 | 0.00% | 4,461,389 |
| 2024-02-01 | 2024-01-30 | 16.603 | 272,794 | +13,348 | 0.00% | 4,529,273 |
| 2024-01-29 | 2024-01-25 | 17.149 | 259,446 | -9,535 | 0.00% | 4,449,154 |
| 2024-01-26 | 2024-01-24 | 16.845 | 268,981 | -9,534 | 0.00% | 4,530,852 |
| 2024-01-25 | 2024-01-23 | 16.236 | 278,515 | +9,534 | 0.00% | 4,522,018 |
| 2024-01-22 | 2024-01-18 | 16.289 | 268,981 | +477 | 0.00% | 4,381,328 |
| 2024-01-19 | 2024-01-17 | 16.152 | 268,504 | +12,395 | 0.00% | 4,336,948 |
| 2024-01-18 | 2024-01-16 | 16.782 | 256,109 | +476 | 0.00% | 4,297,912 |
| 2024-01-12 | 2024-01-10 | 17.044 | 255,633 | -1,430 | 0.00% | 4,356,954 |
| 2024-01-03 | 2023-12-29 | 18.030 | 257,063 | +1,430 | 0.00% | 4,634,770 |
| 2023-12-29 | 2023-12-27 | 17.579 | 255,633 | -2,860 | 0.00% | 4,493,696 |
| 2023-12-28 | 2023-12-22 | 17.275 | 258,493 | +477 | 0.00% | 4,465,346 |
| 2023-12-20 | 2023-12-18 | 17.579 | 258,016 | +2,860 | 0.00% | 4,535,586 |
| 2023-12-19 | 2023-12-15 | 17.767 | 255,156 | +477 | 0.00% | 4,533,482 |
| 2023-12-18 | 2023-12-14 | 17.348 | 254,679 | -2,861 | 0.00% | 4,418,159 |
| 2023-12-08 | 2023-12-06 | 17.400 | 257,540 | +1,431 | 0.00% | 4,481,298 |
| 2023-12-07 | 2023-12-05 | 17.264 | 256,109 | +3,337 | 0.00% | 4,421,477 |
| 2023-12-05 | 2023-12-01 | 17.799 | 252,772 | +1,906 | 0.00% | 4,499,078 |
| 2023-12-04 | 2023-11-30 | 18.030 | 250,866 | +1,907 | 0.00% | 4,523,040 |
| 2023-12-01 | 2023-11-29 | 17.967 | 248,959 | +9,535 | 0.00% | 4,472,990 |
| 2023-11-22 | 2023-11-20 | 18.774 | 239,424 | +1,430 | 0.00% | 4,495,039 |
| 2023-11-09 | 2023-11-07 | 18.628 | 237,994 | +2,860 | 0.00% | 4,433,245 |
| 2023-11-02 | 2023-10-31 | 18.061 | 235,134 | +477 | 0.00% | 4,246,795 |
| 2023-10-31 | 2023-10-27 | 19.558 | 234,657 | -954 | 0.00% | 4,589,456 |
| 2023-10-30 | 2023-10-26 | 19.136 | 235,611 | +7,168 | 0.00% | 4,508,713 |
| 2023-10-26 | 2023-10-24 | 19.039 | 228,443 | -463 | 0.00% | 4,349,304 |
| 2023-10-25 | 2023-10-20 | 19.244 | 228,906 | +2,311 | 0.00% | 4,405,167 |
| 2023-10-20 | 2023-10-18 | 19.883 | 226,595 | +2,774 | 0.00% | 4,505,314 |
| 2023-10-11 | 2023-10-09 | 19.656 | 223,821 | -463 | 0.00% | 4,399,314 |
| 2023-10-05 | 2023-10-03 | 19.407 | 224,284 | +463 | 0.00% | 4,352,612 |
| 2023-10-04 | 2023-09-29 | 19.948 | 223,821 | +2,311 | 0.00% | 4,464,687 |
| 2023-10-03 | 2023-09-28 | 19.472 | 221,510 | +5,084 | 0.00% | 4,313,155 |
| 2023-09-11 | 2023-09-06 | 20.575 | 216,426 | -924 | 0.00% | 4,452,964 |
| 2023-09-04 | 2023-08-30 | 20.553 | 217,350 | -2,774 | 0.00% | 4,467,273 |
| 2023-08-30 | 2023-08-28 | 20.175 | 220,124 | +1,849 | 0.00% | 4,440,946 |
| 2023-08-29 | 2023-08-25 | 20.023 | 218,275 | +4,622 | 0.00% | 4,370,586 |
| 2023-08-24 | 2023-08-22 | 19.818 | 213,653 | +21,724 | 0.00% | 4,234,125 |
| 2023-08-21 | 2023-08-17 | 20.424 | 191,929 | +2,311 | 0.00% | 3,919,871 |
| 2023-08-16 | 2023-08-14 | 20.878 | 189,618 | +1,849 | 0.00% | 3,958,823 |
| 2023-08-14 | 2023-08-10 | 21.397 | 187,769 | +462 | 0.00% | 4,017,718 |
| 2023-08-11 | 2023-08-09 | 21.375 | 187,307 | +925 | 0.00% | 4,003,780 |
| 2023-08-08 | 2023-08-04 | 21.678 | 186,382 | -18,951 | 0.00% | 4,040,461 |
| 2023-08-04 | 2023-08-02 | 21.624 | 205,333 | +462 | 0.00% | 4,440,182 |
| 2023-08-03 | 2023-08-01 | 22.219 | 204,871 | -1,848 | 0.00% | 4,552,083 |
| 2023-08-02 | 2023-07-31 | 22.219 | 206,719 | -9,245 | 0.00% | 4,593,144 |
| 2023-07-31 | 2023-07-27 | 21.765 | 215,964 | -2,773 | 0.00% | 4,700,441 |
| 2023-07-25 | 2023-07-21 | 21.192 | 218,737 | -462 | 0.00% | 4,635,386 |
| 2023-07-21 | 2023-07-19 | 21.029 | 219,199 | +462 | 0.00% | 4,609,609 |
| 2023-07-19 | 2023-07-14 | 21.527 | 218,737 | -462 | 0.00% | 4,708,738 |
| 2023-07-10 | 2023-07-06 | 20.575 | 219,199 | +924 | 0.00% | 4,510,018 |
| 2023-07-06 | 2023-07-04 | 21.375 | 218,275 | -462 | 0.00% | 4,665,736 |
| 2023-07-05 | 2023-07-03 | 21.246 | 218,737 | +462 | 0.00% | 4,647,217 |
| 2023-06-26 | 2023-06-21 | 21.148 | 218,275 | +462 | 0.00% | 4,616,151 |
| 2023-06-23 | 2023-06-20 | 21.549 | 217,813 | +925 | 0.00% | 4,693,560 |
| 2023-06-21 | 2023-06-19 | 21.851 | 216,888 | +4,160 | 0.00% | 4,739,321 |
| 2023-06-19 | 2023-06-15 | 21.787 | 212,728 | -1,849 | 0.00% | 4,634,612 |
| 2023-06-14 | 2023-06-12 | 21.311 | 214,577 | -462 | 0.00% | 4,572,762 |
| 2023-06-12 | 2023-06-08 | 21.148 | 215,039 | -463 | 0.00% | 4,547,715 |
| 2023-06-06 | 2023-06-02 | 20.759 | 215,502 | -924 | 0.00% | 4,473,583 |
| 2023-05-31 | 2023-05-29 | 20.315 | 216,426 | +924 | 0.00% | 4,396,775 |
| 2023-05-30 | 2023-05-25 | 20.521 | 215,502 | -3,697 | 0.00% | 4,422,297 |
| 2023-05-05 | 2023-05-03 | 21.397 | 219,199 | +462 | 0.00% | 4,690,229 |
| 2023-05-02 | 2023-04-27 | 21.787 | 218,737 | -924 | 0.00% | 4,765,646 |
| 2023-04-28 | 2023-04-26 | 21.668 | 219,661 | +636 | 0.00% | 4,759,508 |
| 2023-04-27 | 2023-04-25 | 21.548 | 219,025 | -1,380 | 0.00% | 4,719,534 |
| 2023-04-25 | 2023-04-21 | 22.005 | 220,405 | +1,380 | 0.00% | 4,849,911 |
| 2023-03-31 | 2023-03-29 | 22.157 | 219,025 | -460 | 0.00% | 4,852,881 |
| 2023-03-30 | 2023-03-28 | 21.744 | 219,485 | +460 | 0.00% | 4,772,398 |
| 2023-03-28 | 2023-03-24 | 21.852 | 219,025 | +460 | 0.00% | 4,786,208 |
| 2023-03-09 | 2023-03-07 | 22.526 | 218,565 | +13,797 | 0.00% | 4,923,480 |
| 2023-03-06 | 2023-03-02 | 22.396 | 204,768 | +9,198 | 0.00% | 4,585,969 |
| 2023-03-02 | 2023-02-28 | 21.733 | 195,570 | +1,380 | 0.00% | 4,250,273 |
| 2023-03-01 | 2023-02-27 | 21.831 | 194,190 | +919 | 0.00% | 4,239,283 |
| 2023-02-23 | 2023-02-21 | 22.483 | 193,271 | +460 | 0.00% | 4,345,293 |
| 2023-02-17 | 2023-02-15 | 22.766 | 192,811 | +920 | 0.00% | 4,389,452 |
| 2023-01-31 | 2023-01-27 | 24.766 | 191,891 | -460 | 0.00% | 4,752,369 |
| 2023-01-20 | 2023-01-18 | 23.722 | 192,351 | -2,299 | 0.00% | 4,563,005 |
| 2023-01-11 | 2023-01-09 | 23.374 | 194,650 | -460 | 0.00% | 4,549,825 |
| 2023-01-09 | 2023-01-05 | 23.026 | 195,110 | -4,599 | 0.00% | 4,492,699 |
| 2023-01-06 | 2023-01-04 | 22.744 | 199,709 | -460 | 0.00% | 4,542,146 |
| 2022-12-30 | 2022-12-28 | 21.787 | 200,169 | -2,760 | 0.00% | 4,361,103 |
| 2022-12-20 | 2022-12-16 | 21.330 | 202,929 | +3,680 | 0.00% | 4,328,575 |
| 2022-12-19 | 2022-12-15 | 21.211 | 199,249 | +460 | 0.00% | 4,226,250 |
| 2022-12-13 | 2022-12-09 | 21.744 | 198,789 | -2,300 | 0.00% | 4,322,392 |
| 2022-12-09 | 2022-12-07 | 20.635 | 201,089 | -4,599 | 0.00% | 4,149,410 |
| 2022-12-08 | 2022-12-06 | 21.287 | 205,688 | -920 | 0.00% | 4,378,481 |
| 2022-12-07 | 2022-12-05 | 21.276 | 206,608 | -30,813 | 0.00% | 4,395,819 |
| 2022-12-06 | 2022-12-02 | 20.406 | 237,421 | -460 | 0.00% | 4,844,904 |
| 2022-12-05 | 2022-12-01 | 20.569 | 237,881 | +10,118 | 0.00% | 4,893,084 |
| 2022-12-02 | 2022-11-30 | 20.330 | 227,763 | +9,658 | 0.00% | 4,630,486 |
| 2022-11-23 | 2022-11-21 | 19.319 | 218,105 | -460 | 0.00% | 4,213,615 |
| 2022-11-21 | 2022-11-17 | 19.732 | 218,565 | -1,380 | 0.00% | 4,312,797 |
| 2022-11-18 | 2022-11-16 | 19.961 | 219,945 | -2,300 | 0.00% | 4,390,243 |
| 2022-11-17 | 2022-11-15 | 20.058 | 222,245 | -1,839 | 0.00% | 4,457,898 |
| 2022-11-16 | 2022-11-14 | 19.243 | 224,084 | -4,599 | 0.00% | 4,312,071 |
| 2022-11-15 | 2022-11-11 | 18.939 | 228,683 | -2,760 | 0.00% | 4,330,957 |
| 2022-11-14 | 2022-11-10 | 17.612 | 231,443 | +1,840 | 0.00% | 4,076,250 |
| 2022-11-09 | 2022-11-07 | 18.134 | 229,603 | -1,380 | 0.00% | 4,163,661 |
| 2022-11-08 | 2022-11-04 | 17.645 | 230,983 | -15,177 | 0.00% | 4,075,682 |
| 2022-10-31 | 2022-10-27 | 18.102 | 246,160 | +460 | 0.00% | 4,455,939 |
| 2022-10-28 | 2022-10-26 | 17.989 | 245,700 | +9,450 | 0.00% | 4,419,936 |
| 2022-10-27 | 2022-10-25 | 17.820 | 236,250 | +1,776 | 0.00% | 4,210,020 |
| 2022-10-26 | 2022-10-24 | 17.820 | 234,474 | +13,316 | 0.00% | 4,178,371 |
| 2022-10-25 | 2022-10-21 | 19.003 | 221,158 | +1,332 | 0.00% | 4,202,654 |
| 2022-10-24 | 2022-10-20 | 19.059 | 219,826 | +3,995 | 0.00% | 4,189,723 |
| 2022-10-21 | 2022-10-19 | 19.341 | 215,831 | +1,775 | 0.00% | 4,174,361 |
| 2022-10-19 | 2022-10-17 | 19.420 | 214,056 | -888 | 0.00% | 4,156,909 |
| 2022-10-18 | 2022-10-14 | 19.408 | 214,944 | -1,331 | 0.00% | 4,171,733 |
| 2022-10-11 | 2022-10-07 | 20.704 | 216,275 | +4,438 | 0.00% | 4,477,728 |
| 2022-10-10 | 2022-10-06 | 21.019 | 211,837 | +1,776 | 0.00% | 4,452,658 |
| 2022-10-07 | 2022-10-05 | 21.098 | 210,061 | -888 | 0.00% | 4,431,891 |
| 2022-10-05 | 2022-09-30 | 20.152 | 210,949 | +2,663 | 0.00% | 4,251,025 |
| 2022-09-30 | 2022-09-28 | 20.163 | 208,286 | +1,332 | 0.00% | 4,199,707 |
| 2022-09-27 | 2022-09-23 | 20.929 | 206,954 | +5,327 | 0.00% | 4,331,371 |
| 2022-09-21 | 2022-09-19 | 21.616 | 201,627 | +443 | 0.00% | 4,358,425 |
| 2022-09-15 | 2022-09-13 | 22.495 | 201,184 | -3,107 | 0.00% | 4,525,613 |
| 2022-09-13 | 2022-09-08 | 21.943 | 204,291 | +444 | 0.00% | 4,482,745 |
| 2022-09-09 | 2022-09-07 | 22.157 | 203,847 | +1,776 | 0.00% | 4,516,630 |
| 2022-09-07 | 2022-09-05 | 22.303 | 202,071 | +6,658 | 0.00% | 4,506,870 |
| 2022-09-06 | 2022-09-02 | 22.574 | 195,413 | +4,439 | 0.00% | 4,411,203 |
| 2022-09-02 | 2022-08-31 | 23.092 | 190,974 | -2,220 | 0.00% | 4,409,953 |
| 2022-09-01 | 2022-08-30 | 23.092 | 193,194 | +2,220 | 0.00% | 4,461,217 |
| 2022-08-30 | 2022-08-26 | 23.317 | 190,974 | -888 | 0.00% | 4,452,977 |
| 2022-08-29 | 2022-08-25 | 23.092 | 191,862 | -444 | 0.00% | 4,430,459 |
| 2022-08-25 | 2022-08-23 | 22.574 | 192,306 | +888 | 0.00% | 4,341,066 |
| 2022-08-15 | 2022-08-11 | 23.182 | 191,418 | -4,439 | 0.00% | 4,437,456 |
| 2022-08-12 | 2022-08-10 | 22.686 | 195,857 | +4,439 | 0.00% | 4,443,288 |
| 2022-08-05 | 2022-08-03 | 22.844 | 191,418 | -4,439 | 0.00% | 4,372,770 |
| 2022-08-04 | 2022-08-02 | 22.754 | 195,857 | +4,883 | 0.00% | 4,456,525 |
| 2022-08-03 | 2022-08-01 | 23.295 | 190,974 | +4,438 | 0.00% | 4,448,675 |
| 2022-08-01 | 2022-07-28 | 23.790 | 186,536 | +444 | 0.00% | 4,437,746 |
| 2022-07-29 | 2022-07-27 | 23.880 | 186,092 | -887 | 0.00% | 4,443,953 |
| 2022-07-27 | 2022-07-25 | 23.790 | 186,979 | +4,438 | 0.00% | 4,448,285 |
| 2022-07-26 | 2022-07-22 | 23.768 | 182,541 | +444 | 0.00% | 4,338,591 |
| 2022-07-20 | 2022-07-18 | 24.061 | 182,097 | -887 | 0.00% | 4,381,370 |
| 2022-07-19 | 2022-07-15 | 23.475 | 182,984 | +1,331 | 0.00% | 4,295,529 |
| 2022-07-13 | 2022-07-11 | 24.376 | 181,653 | +444 | 0.00% | 4,427,981 |
| 2022-06-28 | 2022-06-24 | 24.827 | 181,209 | +444 | 0.00% | 4,498,806 |
| 2022-06-10 | 2022-06-08 | 25.074 | 180,765 | -4,439 | 0.00% | 4,532,579 |
| 2022-06-09 | 2022-06-07 | 24.556 | 185,204 | -888 | 0.00% | 4,547,919 |
| 2022-06-08 | 2022-06-06 | 24.669 | 186,092 | -444 | 0.00% | 4,590,687 |
| 2022-06-07 | 2022-06-02 | 24.038 | 186,536 | -887 | 0.00% | 4,483,973 |
| 2022-06-01 | 2022-05-30 | 24.016 | 187,423 | +887 | 0.00% | 4,501,072 |
| 2022-05-31 | 2022-05-27 | 23.565 | 186,536 | -8,877 | 0.00% | 4,395,722 |
| 2022-05-27 | 2022-05-25 | 22.957 | 195,413 | +8,877 | 0.00% | 4,486,044 |
| 2022-05-26 | 2022-05-24 | 22.889 | 186,536 | -13,760 | 0.00% | 4,269,650 |
| 2022-05-25 | 2022-05-23 | 23.227 | 200,296 | -8,877 | 0.00% | 4,652,290 |
| 2022-05-24 | 2022-05-20 | 23.497 | 209,173 | +13,316 | 0.00% | 4,915,026 |
| 2022-05-20 | 2022-05-18 | 23.362 | 195,857 | -5,327 | 0.00% | 4,575,660 |
| 2022-05-19 | 2022-05-17 | 23.340 | 201,184 | -6,658 | 0.00% | 4,695,578 |
| 2022-05-18 | 2022-05-16 | 22.596 | 207,842 | -1,775 | 0.00% | 4,696,454 |
| 2022-05-17 | 2022-05-13 | 22.529 | 209,617 | +18,643 | 0.00% | 4,722,396 |
| 2022-05-16 | 2022-05-12 | 21.932 | 190,974 | +1,331 | 0.00% | 4,188,380 |
| 2022-05-13 | 2022-05-11 | 22.484 | 189,643 | +888 | 0.00% | 4,263,863 |
| 2022-05-12 | 2022-05-10 | 22.213 | 188,755 | +1,776 | 0.00% | 4,192,869 |
| 2022-04-28 | 2022-04-26 | 22.777 | 186,979 | -3,237 | 0.00% | 4,258,795 |
| 2022-04-27 | 2022-04-25 | 22.799 | 190,216 | +2,653 | 0.00% | 4,336,826 |
| 2022-04-26 | 2022-04-22 | 23.569 | 187,563 | +3,537 | 0.00% | 4,420,580 |
| 2022-04-25 | 2022-04-21 | 23.614 | 184,026 | +442 | 0.00% | 4,345,543 |
| 2022-03-21 | 2022-03-17 | 24.518 | 183,584 | -7,074 | 0.00% | 4,501,202 |
| 2022-03-18 | 2022-03-16 | 22.890 | 190,658 | -1,768 | 0.00% | 4,364,153 |
| 2022-03-17 | 2022-03-15 | 21.092 | 192,426 | +6,189 | 0.00% | 4,058,607 |
| 2022-03-16 | 2022-03-14 | 22.392 | 186,237 | +3,979 | 0.00% | 4,170,283 |
| 2022-03-07 | 2022-03-03 | 25.604 | 182,258 | +442 | 0.00% | 4,666,566 |
| 2022-03-03 | 2022-03-01 | 25.876 | 181,816 | +443 | 0.00% | 4,704,598 |
| 2022-03-02 | 2022-02-28 | 25.876 | 181,373 | +2,210 | 0.00% | 4,693,135 |
| 2022-03-01 | 2022-02-25 | 25.921 | 179,163 | -884 | 0.00% | 4,644,055 |
| 2022-02-28 | 2022-02-24 | 26.079 | 180,047 | +2,211 | 0.00% | 4,695,476 |
| 2022-02-22 | 2022-02-18 | 27.685 | 177,836 | +884 | 0.00% | 4,923,404 |
| 2022-02-16 | 2022-02-14 | 27.911 | 176,952 | +1,768 | 0.00% | 4,938,955 |
| 2022-02-14 | 2022-02-10 | 28.318 | 175,184 | -442 | 0.00% | 4,960,931 |
| 2022-01-17 | 2022-01-13 | 27.776 | 175,626 | -442 | 0.00% | 4,878,110 |
| 2022-01-14 | 2022-01-12 | 27.708 | 176,068 | -1,326 | 0.00% | 4,878,440 |
| 2022-01-12 | 2022-01-10 | 26.961 | 177,394 | +442 | 0.00% | 4,782,771 |
| 2022-01-11 | 2022-01-07 | 26.735 | 176,952 | -1,769 | 0.00% | 4,730,830 |
| 2021-12-23 | 2021-12-21 | 26.124 | 178,721 | -1,768 | 0.00% | 4,668,980 |
| 2021-12-22 | 2021-12-20 | 25.898 | 180,489 | +1,768 | 0.00% | 4,674,344 |
| 2021-12-21 | 2021-12-17 | 26.396 | 178,721 | +1,769 | 0.00% | 4,717,488 |
| 2021-12-16 | 2021-12-14 | 26.871 | 176,952 | +1,326 | 0.00% | 4,754,845 |
| 2021-12-14 | 2021-12-10 | 27.278 | 175,626 | -2,653 | 0.00% | 4,790,717 |
| 2021-12-08 | 2021-12-06 | 26.577 | 178,279 | -884 | 0.00% | 4,738,081 |
| 2021-12-07 | 2021-12-03 | 27.052 | 179,163 | +442 | 0.00% | 4,846,675 |
| 2021-12-03 | 2021-12-01 | 26.961 | 178,721 | +442 | 0.00% | 4,818,549 |
| 2021-12-02 | 2021-11-30 | 26.712 | 178,279 | +885 | 0.01% | 4,762,275 |
| 2021-11-26 | 2021-11-24 | 28.115 | 177,394 | +2,652 | 0.01% | 4,987,403 |
| 2021-11-10 | 2021-11-08 | 28.228 | 174,742 | +442 | 0.01% | 4,932,604 |
| 2021-10-29 | 2021-10-27 | 30.347 | 174,300 | +3,596 | 0.01% | 5,289,429 |
| 2021-10-26 | 2021-10-22 | 30.901 | 170,704 | -433 | 0.01% | 5,274,920 |
| 2021-10-19 | 2021-10-15 | 30.000 | 171,137 | +433 | 0.01% | 5,134,156 |
| 2021-10-18 | 2021-10-12 | 29.561 | 170,704 | -433 | 0.01% | 5,046,261 |
| 2021-10-15 | 2021-10-11 | 29.954 | 171,137 | -866 | 0.01% | 5,126,252 |
| 2021-10-11 | 2021-10-07 | 29.284 | 172,003 | -433 | 0.01% | 5,036,992 |
| 2021-10-04 | 2021-09-29 | 29.238 | 172,436 | -433 | 0.01% | 5,041,708 |
| 2021-09-29 | 2021-09-27 | 28.661 | 172,869 | -433 | 0.01% | 4,954,558 |
| 2021-09-24 | 2021-09-21 | 28.707 | 173,302 | -433 | 0.01% | 4,974,973 |
| 2021-09-23 | 2021-09-20 | 28.591 | 173,735 | +1,732 | 0.01% | 4,967,341 |
| 2021-09-20 | 2021-09-16 | 29.284 | 172,003 | +433 | 0.01% | 5,036,992 |
| 2021-09-17 | 2021-09-15 | 29.769 | 171,570 | +433 | 0.01% | 5,107,523 |
| 2021-09-15 | 2021-09-13 | 30.555 | 171,137 | -433 | 0.01% | 5,229,014 |
| 2021-09-10 | 2021-09-08 | 31.063 | 171,570 | -1,299 | 0.01% | 5,329,417 |
| 2021-09-02 | 2021-08-31 | 30.508 | 172,869 | +866 | 0.01% | 5,273,949 |
| 2021-08-26 | 2021-08-24 | 30.301 | 172,003 | -1,732 | 0.01% | 5,211,778 |
| 2021-08-04 | 2021-08-02 | 30.855 | 173,735 | -8,227 | 0.01% | 5,360,556 |
| 2021-08-03 | 2021-07-30 | 30.624 | 181,962 | +866 | 0.01% | 5,572,374 |
| 2021-08-02 | 2021-07-29 | 30.993 | 181,096 | -433 | 0.01% | 5,612,772 |
| 2021-07-30 | 2021-07-28 | 30.070 | 181,529 | +8,227 | 0.01% | 5,458,496 |
| 2021-07-29 | 2021-07-27 | 29.631 | 173,302 | -7,361 | 0.01% | 5,135,069 |
| 2021-07-28 | 2021-07-26 | 30.832 | 180,663 | +7,794 | 0.01% | 5,570,145 |
| 2021-07-27 | 2021-07-23 | 32.171 | 172,869 | +866 | 0.01% | 5,561,402 |
| 2021-07-13 | 2021-07-09 | 32.264 | 172,003 | +866 | 0.01% | 5,549,431 |
| 2021-07-12 | 2021-07-08 | 32.033 | 171,137 | +2,598 | 0.01% | 5,481,967 |
| 2021-07-08 | 2021-07-06 | 32.980 | 168,539 | -866 | 0.01% | 5,558,334 |
| 2021-07-06 | 2021-07-02 | 33.187 | 169,405 | -1,299 | 0.01% | 5,622,106 |
| 2021-06-04 | 2021-06-02 | 34.157 | 170,704 | +2,165 | 0.01% | 5,830,797 |
| 2021-05-03 | 2021-04-29 | 34.019 | 168,539 | -1,732 | 0.01% | 5,733,492 |
| 2021-04-29 | 2021-04-27 | 33.973 | 170,271 | +1,508 | 0.01% | 5,784,688 |
| 2021-03-29 | 2021-03-25 | 32.808 | 168,763 | -1,716 | 0.01% | 5,536,836 |
| 2021-03-23 | 2021-03-19 | 33.997 | 170,479 | +1,716 | 0.01% | 5,795,727 |
| 2021-03-09 | 2021-03-05 | 34.067 | 168,763 | -4,291 | 0.01% | 5,749,186 |
| 2021-03-02 | 2021-02-26 | 34.043 | 173,054 | +4,291 | 0.01% | 5,891,333 |
| 2021-02-18 | 2021-02-16 | 36.001 | 168,763 | +1,717 | 0.01% | 6,075,576 |
| 2021-02-17 | 2021-02-11 | 35.325 | 167,046 | -1,717 | 0.01% | 5,900,883 |
| 2021-01-21 | 2021-01-19 | 34.719 | 168,763 | -2,574 | 0.01% | 5,859,293 |
| 2021-01-14 | 2021-01-12 | 33.088 | 171,337 | -1,717 | 0.01% | 5,669,193 |
| 2021-01-12 | 2021-01-08 | 32.645 | 173,054 | -858 | 0.01% | 5,649,389 |
| 2020-11-26 | 2020-11-24 | 31.154 | 173,912 | -859 | 0.01% | 5,418,046 |
| 2020-11-23 | 2020-11-19 | 30.898 | 174,771 | -858 | 0.01% | 5,400,011 |
| 2020-11-10 | 2020-11-06 | 30.152 | 175,629 | -1,717 | 0.01% | 5,295,564 |
| 2020-11-09 | 2020-11-05 | 29.942 | 177,346 | -858 | 0.01% | 5,310,144 |
| 2020-10-30 | 2020-10-28 | 30.455 | 178,204 | +4,634 | 0.01% | 5,427,136 |
| 2020-09-21 | 2020-09-17 | 30.048 | 173,570 | -836 | 0.01% | 5,215,419 |
| 2020-09-17 | 2020-09-15 | 30.526 | 174,406 | +418 | 0.01% | 5,323,987 |
| 2020-09-16 | 2020-09-14 | 30.383 | 173,988 | +418 | 0.01% | 5,286,253 |
| 2020-09-09 | 2020-09-07 | 30.431 | 173,570 | -20,900 | 0.01% | 5,281,857 |
| 2020-09-08 | 2020-09-04 | 30.526 | 194,470 | +1,254 | 0.01% | 5,936,469 |
| 2020-07-17 | 2020-07-15 | 31.316 | 193,216 | -2,508 | 0.01% | 6,050,728 |
| 2020-07-15 | 2020-07-13 | 31.675 | 195,724 | +836 | 0.01% | 6,199,504 |
| 2020-07-14 | 2020-07-10 | 31.507 | 194,888 | -77,748 | 0.01% | 6,140,387 |
| 2020-07-10 | 2020-07-08 | 31.986 | 272,636 | +77,748 | 0.01% | 8,720,462 |
| 2020-07-09 | 2020-07-07 | 31.866 | 194,888 | +1,672 | 0.01% | 6,210,323 |
| 2020-07-07 | 2020-07-03 | 31.005 | 193,216 | -20,900 | 0.01% | 5,990,637 |
| 2020-07-06 | 2020-07-02 | 30.742 | 214,116 | -418 | 0.01% | 6,582,292 |
| 2020-07-03 | 2020-06-30 | 29.785 | 214,534 | +418 | 0.01% | 6,389,846 |
| 2020-07-02 | 2020-06-29 | 29.617 | 214,116 | -836 | 0.01% | 6,341,539 |
| 2020-06-30 | 2020-06-26 | 29.904 | 214,952 | +836 | 0.01% | 6,428,008 |
| 2020-06-29 | 2020-06-24 | 30.191 | 214,116 | -1,254 | 0.01% | 6,464,477 |
| 2020-06-15 | 2020-06-11 | 29.737 | 215,370 | -418 | 0.01% | 6,404,441 |
| 2020-06-11 | 2020-06-09 | 30.431 | 215,788 | -836 | 0.01% | 6,566,581 |
| 2020-06-10 | 2020-06-08 | 30.072 | 216,624 | +418 | 0.01% | 6,514,285 |
| 2020-06-05 | 2020-06-03 | 29.522 | 216,206 | -836 | 0.01% | 6,382,749 |
| 2020-05-29 | 2020-05-27 | 28.110 | 217,042 | -418 | 0.01% | 6,101,077 |
| 2020-05-28 | 2020-05-26 | 28.290 | 217,460 | -24,244 | 0.01% | 6,151,846 |
| 2020-05-27 | 2020-05-25 | 27.691 | 241,704 | +418 | 0.01% | 6,693,137 |
| 2020-05-05 | 2020-04-29 | 29.605 | 241,286 | -836 | 0.01% | 7,143,355 |
| 2020-05-04 | 2020-04-28 | 29.605 | 242,122 | -1,254 | 0.01% | 7,168,105 |
| 2020-04-28 | 2020-04-24 | 28.874 | 243,376 | +894 | 0.01% | 7,027,260 |
| 2020-04-17 | 2020-04-15 | 29.174 | 242,482 | -116,193 | 0.01% | 7,074,227 |
| 2020-03-31 | 2020-03-27 | 28.514 | 358,675 | -2,082 | 0.01% | 10,227,228 |
| 2020-03-27 | 2020-03-25 | 28.574 | 360,757 | -417 | 0.01% | 10,308,249 |
| 2020-03-26 | 2020-03-24 | 27.674 | 361,174 | -833 | 0.01% | 9,994,950 |
| 2020-03-25 | 2020-03-23 | 26.413 | 362,007 | +1,666 | 0.01% | 9,561,650 |
| 2020-03-23 | 2020-03-19 | 26.413 | 360,341 | -1,249 | 0.01% | 9,517,646 |
| 2020-03-20 | 2020-03-18 | 27.193 | 361,590 | +416 | 0.01% | 9,832,814 |
| 2020-03-18 | 2020-03-16 | 28.214 | 361,174 | +1,250 | 0.01% | 10,190,079 |
| 2020-03-17 | 2020-03-13 | 29.234 | 359,924 | +833 | 0.01% | 10,522,113 |
| 2020-03-11 | 2020-03-09 | 30.555 | 359,091 | +833 | 0.01% | 10,971,993 |
| 2020-03-09 | 2020-03-05 | 32.476 | 358,258 | +1,665 | 0.01% | 11,634,731 |
| 2020-03-03 | 2020-02-28 | 31.755 | 356,593 | +1,666 | 0.01% | 11,323,787 |
| 2020-02-28 | 2020-02-26 | 32.356 | 354,927 | +417 | 0.01% | 11,483,942 |
| 2020-02-24 | 2020-02-20 | 33.316 | 354,510 | +833 | 0.01% | 11,810,946 |
| 2020-02-10 | 2020-02-06 | 33.256 | 353,677 | -833 | 0.01% | 11,761,962 |
| 2020-02-07 | 2020-02-05 | 32.356 | 354,510 | +833 | 0.01% | 11,470,450 |
| 2020-02-03 | 2020-01-30 | 31.996 | 353,677 | +8,329 | 0.01% | 11,316,112 |
| 2020-01-23 | 2020-01-21 | 33.796 | 345,348 | +416 | 0.01% | 11,671,550 |
| 2020-01-09 | 2020-01-07 | 34.157 | 344,932 | -416 | 0.01% | 11,781,727 |
| 2020-01-07 | 2020-01-03 | 34.397 | 345,348 | -417 | 0.01% | 11,878,860 |
| 2020-01-02 | 2019-12-27 | 34.097 | 345,765 | -1,665 | 0.01% | 11,789,423 |
| 2019-12-27 | 2019-12-20 | 33.796 | 347,430 | -1,250 | 0.01% | 11,741,914 |
| 2019-12-18 | 2019-12-16 | 33.256 | 348,680 | -416 | 0.01% | 11,595,781 |
| 2019-12-13 | 2019-12-11 | 32.176 | 349,096 | +416 | 0.01% | 11,232,408 |
| 2019-12-09 | 2019-12-05 | 31.755 | 348,680 | +3,332 | 0.01% | 11,072,506 |
| 2019-11-25 | 2019-11-21 | 31.936 | 345,348 | +416 | 0.01% | 11,028,889 |
| 2019-11-18 | 2019-11-14 | 31.876 | 344,932 | -8,329 | 0.01% | 10,994,898 |
| 2019-11-08 | 2019-11-06 | 33.436 | 353,261 | -833 | 0.01% | 11,811,746 |
| 2019-11-06 | 2019-11-04 | 33.316 | 354,094 | -154,091 | 0.01% | 11,797,086 |
| 2019-11-04 | 2019-10-31 | 32.476 | 508,185 | +137,016 | 0.02% | 16,503,738 |
| 2019-11-01 | 2019-10-30 | 34.100 | 371,169 | +833 | 0.01% | 12,656,811 |
| 2019-10-31 | 2019-10-29 | 34.285 | 370,336 | +10,466 | 0.01% | 12,697,038 |
| 2019-10-22 | 2019-10-18 | 34.162 | 359,870 | -809 | 0.01% | 12,293,747 |
| 2019-10-18 | 2019-10-16 | 34.038 | 360,679 | -3,643 | 0.01% | 12,276,822 |
| 2019-10-03 | 2019-09-30 | 33.297 | 364,322 | -404 | 0.02% | 12,130,751 |
| 2019-10-02 | 2019-09-27 | 33.173 | 364,726 | +1,214 | 0.02% | 12,099,140 |
| 2019-09-26 | 2019-09-24 | 33.606 | 363,512 | +2,428 | 0.02% | 12,216,060 |
| 2019-09-23 | 2019-09-19 | 33.791 | 361,084 | +405 | 0.02% | 12,201,384 |
| 2019-08-09 | 2019-08-07 | 33.050 | 360,679 | +404 | 0.02% | 11,920,326 |
| 2019-08-08 | 2019-08-06 | 33.050 | 360,275 | +405 | 0.02% | 11,906,974 |
| 2019-08-07 | 2019-08-05 | 33.173 | 359,870 | -809 | 0.02% | 11,938,051 |
| 2019-08-06 | 2019-08-02 | 34.100 | 360,679 | +809 | 0.02% | 12,299,103 |
| 2019-08-01 | 2019-07-30 | 35.644 | 359,870 | -809 | 0.01% | 12,827,292 |
| 2019-07-31 | 2019-07-29 | 35.582 | 360,679 | -466,207 | 0.02% | 12,833,847 |
| 2019-07-30 | 2019-07-26 | 35.891 | 826,886 | +460,541 | 0.03% | 29,678,044 |
| 2019-07-10 | 2019-07-08 | 35.830 | 366,345 | -3,642 | 0.02% | 13,125,981 |
| 2019-07-05 | 2019-07-03 | 36.509 | 369,987 | -810 | 0.02% | 13,507,888 |
| 2019-06-28 | 2019-06-26 | 35.521 | 370,797 | +810 | 0.02% | 13,170,964 |
| 2019-06-26 | 2019-06-24 | 35.830 | 369,987 | -2,428 | 0.02% | 13,256,472 |
| 2019-06-25 | 2019-06-21 | 35.830 | 372,415 | -29,138 | 0.02% | 13,343,466 |
| 2019-06-21 | 2019-06-19 | 35.397 | 401,553 | -1,214 | 0.02% | 14,213,826 |
| 2019-06-17 | 2019-06-13 | 34.347 | 402,767 | +1,214 | 0.02% | 13,833,822 |
| 2019-06-14 | 2019-06-12 | 34.347 | 401,553 | -1,619 | 0.02% | 13,792,125 |
| 2019-06-04 | 2019-05-31 | 33.791 | 403,172 | +906 | 0.02% | 13,623,579 |
| 2019-06-03 | 2019-05-30 | 34.038 | 402,266 | +810 | 0.02% | 13,692,364 |
| 2019-05-29 | 2019-05-27 | 34.162 | 401,456 | +809 | 0.02% | 13,714,393 |
| 2019-05-23 | 2019-05-21 | 34.594 | 400,647 | +810 | 0.02% | 13,860,006 |
| 2019-05-22 | 2019-05-20 | 34.656 | 399,837 | +404 | 0.02% | 13,856,685 |
| 2019-05-15 | 2019-05-10 | 35.459 | 399,433 | +33,185 | 0.02% | 14,163,459 |
| 2019-05-10 | 2019-05-08 | 36.015 | 366,248 | +810 | 0.02% | 13,190,381 |
| 2019-05-08 | 2019-05-06 | 36.324 | 365,438 | +404 | 0.01% | 13,274,083 |
| 2019-04-29 | 2019-04-25 | 37.128 | 365,034 | +1,832 | 0.01% | 13,552,900 |
| 2019-04-10 | 2019-04-08 | 37.749 | 363,202 | -2,014 | 0.01% | 13,710,381 |
| 2019-04-09 | 2019-04-04 | 37.624 | 365,216 | -2,013 | 0.01% | 13,741,057 |
| 2019-04-04 | 2019-04-02 | 37.190 | 367,229 | -403 | 0.01% | 13,657,195 |
| 2019-04-02 | 2019-03-29 | 36.507 | 367,632 | +403 | 0.01% | 13,421,108 |
| 2019-03-27 | 2019-03-25 | 35.824 | 367,229 | +1,208 | 0.01% | 13,155,595 |
| 2019-03-26 | 2019-03-22 | 36.507 | 366,021 | -805 | 0.01% | 13,362,295 |
| 2019-03-25 | 2019-03-21 | 36.507 | 366,826 | -1,611 | 0.01% | 13,391,683 |
| 2019-03-13 | 2019-03-11 | 35.762 | 368,437 | -805 | 0.02% | 13,175,996 |
| 2019-03-08 | 2019-03-06 | 36.383 | 369,242 | +805 | 0.02% | 13,434,034 |
| 2019-02-27 | 2019-02-25 | 36.321 | 368,437 | -403 | 0.01% | 13,381,871 |
| 2019-02-18 | 2019-02-14 | 35.576 | 368,840 | +403 | 0.01% | 13,121,708 |
| 2019-02-12 | 2019-02-08 | 34.955 | 368,437 | +2,013 | 0.01% | 12,878,621 |
| 2019-01-24 | 2019-01-22 | 33.713 | 366,424 | -1,610 | 0.01% | 12,353,257 |
| 2019-01-17 | 2019-01-15 | 33.527 | 368,034 | -3,222 | 0.01% | 12,338,985 |
| 2019-01-11 | 2019-01-09 | 33.092 | 371,256 | +4,832 | 0.01% | 12,285,658 |
| 2019-01-10 | 2019-01-08 | 32.285 | 366,424 | +6,443 | 0.01% | 11,830,006 |
| 2018-12-10 | 2018-12-06 | 32.720 | 359,981 | -403 | 0.01% | 11,778,444 |
| 2018-12-05 | 2018-12-03 | 34.023 | 360,384 | -5,234 | 0.01% | 12,261,505 |
| 2018-12-03 | 2018-11-29 | 33.092 | 365,618 | -806 | 0.01% | 12,099,084 |
| 2018-11-30 | 2018-11-28 | 33.278 | 366,424 | -402 | 0.01% | 12,194,007 |
| 2018-11-27 | 2018-11-23 | 32.471 | 366,826 | +402 | 0.01% | 11,911,310 |
| 2018-11-22 | 2018-11-20 | 32.347 | 366,424 | -402 | 0.01% | 11,852,756 |
| 2018-11-21 | 2018-11-19 | 32.844 | 366,826 | -806 | 0.01% | 12,047,960 |
| 2018-11-19 | 2018-11-15 | 32.658 | 367,632 | -805 | 0.01% | 12,005,957 |
| 2018-11-15 | 2018-11-13 | 32.285 | 368,437 | +1,611 | 0.01% | 11,894,996 |
| 2018-11-09 | 2018-11-07 | 32.658 | 366,826 | -806 | 0.01% | 11,979,635 |
| 2018-10-31 | 2018-10-29 | 33.057 | 367,632 | +11,345 | 0.01% | 12,152,732 |
| 2018-10-29 | 2018-10-25 | 33.313 | 356,287 | +781 | 0.01% | 11,869,003 |
| 2018-10-16 | 2018-10-12 | 34.210 | 355,506 | +1,561 | 0.02% | 12,161,835 |
| 2018-10-12 | 2018-10-10 | 34.787 | 353,945 | -781 | 0.02% | 12,312,508 |
| 2018-10-10 | 2018-10-08 | 34.787 | 354,726 | -1,951 | 0.02% | 12,339,677 |
| 2018-10-09 | 2018-10-05 | 35.235 | 356,677 | +1,951 | 0.02% | 12,567,495 |
| 2018-10-05 | 2018-10-03 | 35.812 | 354,726 | +2,341 | 0.02% | 12,703,277 |
| 2018-10-04 | 2018-10-02 | 35.876 | 352,385 | +781 | 0.02% | 12,642,017 |
| 2018-10-03 | 2018-09-28 | 36.708 | 351,604 | +390 | 0.02% | 12,906,823 |
| 2018-10-02 | 2018-09-27 | 36.644 | 351,214 | -780 | 0.02% | 12,870,007 |
| 2018-09-28 | 2018-09-26 | 36.772 | 351,994 | +780 | 0.02% | 12,943,689 |
| 2018-09-26 | 2018-09-21 | 36.965 | 351,214 | -3,512 | 0.02% | 12,982,507 |
| 2018-09-24 | 2018-09-20 | 36.324 | 354,726 | -780 | 0.02% | 12,885,077 |
| 2018-09-20 | 2018-09-18 | 35.812 | 355,506 | +390 | 0.02% | 12,731,210 |
| 2018-09-19 | 2018-09-17 | 35.619 | 355,116 | +780 | 0.02% | 12,648,993 |
| 2018-09-14 | 2018-09-12 | 34.979 | 354,336 | +1,561 | 0.02% | 12,394,210 |
| 2018-09-13 | 2018-09-11 | 34.979 | 352,775 | +1,171 | 0.01% | 12,339,608 |
| 2018-09-07 | 2018-09-05 | 35.940 | 351,604 | +390 | 0.01% | 12,636,523 |
| 2018-08-30 | 2018-08-28 | 37.349 | 351,214 | -780 | 0.01% | 13,117,507 |
| 2018-08-28 | 2018-08-24 | 36.388 | 351,994 | +4,292 | 0.01% | 12,808,389 |
| 2018-08-24 | 2018-08-22 | 36.708 | 347,702 | -1,951 | 0.01% | 12,763,587 |
| 2018-08-22 | 2018-08-20 | 36.324 | 349,653 | -2,341 | 0.01% | 12,700,805 |
| 2018-08-20 | 2018-08-16 | 35.747 | 351,994 | +1,170 | 0.01% | 12,582,890 |
| 2018-08-09 | 2018-08-07 | 37.093 | 350,824 | -2,731 | 0.01% | 13,013,041 |
| 2018-08-03 | 2018-08-01 | 37.157 | 353,555 | +780 | 0.01% | 13,136,991 |
| 2018-07-30 | 2018-07-26 | 37.733 | 352,775 | -780 | 0.01% | 13,311,409 |
| 2018-07-27 | 2018-07-25 | 38.054 | 353,555 | -1,171 | 0.01% | 13,454,091 |
| 2018-07-17 | 2018-07-13 | 37.477 | 354,726 | +2,732 | 0.01% | 13,294,127 |
| 2018-07-13 | 2018-07-11 | 37.157 | 351,994 | +1,561 | 0.01% | 13,078,989 |
| 2018-07-11 | 2018-07-09 | 37.733 | 350,433 | -781 | 0.01% | 13,223,037 |
| 2018-07-03 | 2018-06-28 | 37.157 | 351,214 | -14,048 | 0.01% | 13,050,007 |
| 2018-06-29 | 2018-06-27 | 36.965 | 365,262 | -781 | 0.01% | 13,501,786 |
| 2018-06-28 | 2018-06-26 | 37.669 | 366,043 | +1,561 | 0.01% | 13,788,606 |
| 2018-06-25 | 2018-06-21 | 38.118 | 364,482 | -18,731 | 0.01% | 13,893,254 |
| 2018-06-21 | 2018-06-19 | 38.438 | 383,213 | +780 | 0.02% | 14,729,989 |
| 2018-06-19 | 2018-06-14 | 39.655 | 382,433 | +2,342 | 0.02% | 15,165,507 |
| 2018-06-15 | 2018-06-13 | 39.976 | 380,091 | +3,122 | 0.02% | 15,194,384 |
| 2018-06-11 | 2018-06-07 | 40.937 | 376,969 | -2,342 | 0.01% | 15,431,830 |
| 2018-06-08 | 2018-06-06 | 40.616 | 379,311 | -780 | 0.02% | 15,406,203 |
| 2018-06-06 | 2018-06-04 | 40.232 | 380,091 | -781 | 0.02% | 15,291,784 |
| 2018-06-05 | 2018-06-01 | 39.655 | 380,872 | +781 | 0.02% | 15,103,605 |
| 2018-05-31 | 2018-05-29 | 39.591 | 380,091 | -391 | 0.02% | 15,048,284 |
| 2018-05-29 | 2018-05-25 | 39.783 | 380,482 | +1,561 | 0.01% | 15,136,890 |
| 2018-05-28 | 2018-05-24 | 39.848 | 378,921 | +1,561 | 0.01% | 15,099,063 |
| 2018-05-24 | 2018-05-21 | 40.488 | 377,360 | -780 | 0.01% | 15,278,611 |
| 2018-05-21 | 2018-05-17 | 40.040 | 378,140 | -781 | 0.01% | 15,140,617 |
| 2018-05-14 | 2018-05-10 | 39.719 | 378,921 | -1,561 | 0.01% | 15,050,513 |
| 2018-05-10 | 2018-05-08 | 39.271 | 380,482 | -2,341 | 0.02% | 14,941,889 |
| 2018-05-08 | 2018-05-04 | 38.566 | 382,823 | +2,341 | 0.02% | 14,764,048 |
| 2018-05-07 | 2018-05-03 | 39.015 | 380,482 | +2,342 | 0.02% | 14,844,389 |
| 2018-04-27 | 2018-04-25 | 39.479 | 378,140 | +1,993 | 0.01% | 14,928,618 |
| 2018-04-25 | 2018-04-23 | 39.350 | 376,147 | +777 | 0.01% | 14,801,486 |
| 2018-04-23 | 2018-04-19 | 40.059 | 375,370 | +1,552 | 0.01% | 15,036,836 |
| 2018-03-27 | 2018-03-23 | 39.350 | 373,818 | -388 | 0.02% | 14,709,839 |
| 2018-03-23 | 2018-03-21 | 40.832 | 374,206 | -388 | 0.02% | 15,279,408 |
| 2018-03-01 | 2018-02-27 | 40.638 | 374,594 | +388 | 0.02% | 15,222,875 |
| 2018-02-26 | 2018-02-22 | 40.188 | 374,206 | +388 | 0.02% | 15,038,407 |
| 2018-02-21 | 2018-02-15 | 40.252 | 373,818 | +389 | 0.02% | 15,046,890 |
| 2018-02-14 | 2018-02-12 | 38.191 | 373,429 | -23,291 | 0.01% | 14,261,633 |
| 2018-02-12 | 2018-02-08 | 39.415 | 396,720 | -233 | 0.02% | 15,636,589 |
| 2018-02-09 | 2018-02-07 | 39.221 | 396,953 | -8,928 | 0.02% | 15,569,078 |
| 2018-02-08 | 2018-02-06 | 39.737 | 405,881 | -4,270 | 0.02% | 16,128,367 |
| 2018-02-07 | 2018-02-05 | 41.733 | 410,151 | -388 | 0.02% | 17,116,907 |
| 2018-01-30 | 2018-01-26 | 42.957 | 410,539 | +388 | 0.02% | 17,635,459 |
| 2018-01-25 | 2018-01-23 | 42.635 | 410,151 | -23,291 | 0.02% | 17,486,717 |
| 2018-01-17 | 2018-01-15 | 40.638 | 433,442 | +13,043 | 0.02% | 17,614,360 |
| 2018-01-04 | 2018-01-02 | 39.479 | 420,399 | +388 | 0.02% | 16,596,964 |
| 2017-12-27 | 2017-12-21 | 38.062 | 420,011 | -2,329 | 0.02% | 15,986,547 |
| 2017-12-08 | 2017-12-06 | 36.581 | 422,340 | -1,553 | 0.02% | 15,449,594 |
| 2017-12-04 | 2017-11-30 | 37.933 | 423,893 | +2,329 | 0.02% | 16,079,704 |
| 2017-11-22 | 2017-11-20 | 37.805 | 421,564 | -388 | 0.02% | 15,937,057 |
| 2017-11-06 | 2017-11-02 | 36.903 | 421,952 | +1,553 | 0.02% | 15,571,275 |
| 2017-10-31 | 2017-10-27 | 38.839 | 420,399 | +11,191 | 0.02% | 16,327,676 |
| 2017-09-20 | 2017-09-18 | 38.375 | 409,208 | -52,143 | 0.02% | 15,703,509 |
| 2017-08-22 | 2017-08-18 | 36.721 | 461,351 | -755 | 0.02% | 16,941,391 |
| 2017-08-11 | 2017-08-09 | 37.648 | 462,106 | +1,889 | 0.02% | 17,397,165 |
| 2017-07-19 | 2017-07-17 | 35.927 | 460,217 | -4,323 | 0.02% | 16,534,349 |
| 2017-07-17 | 2017-07-13 | 35.729 | 464,540 | -755 | 0.02% | 16,597,454 |
| 2017-05-04 | 2017-04-28 | 32.818 | 465,295 | +378 | 0.02% | 15,269,847 |
| 2017-05-02 | 2017-04-27 | 32.884 | 464,917 | -1,134 | 0.02% | 15,288,202 |
| 2017-04-27 | 2017-04-25 | 32.950 | 466,051 | +2,813 | 0.02% | 15,356,516 |
| 2017-04-26 | 2017-04-24 | 32.551 | 463,238 | +1,127 | 0.02% | 15,078,811 |
| 2017-04-06 | 2017-04-03 | 32.617 | 462,111 | +375 | 0.02% | 15,072,887 |
| 2017-03-31 | 2017-03-29 | 32.817 | 461,736 | -3,004 | 0.02% | 15,152,863 |
| 2017-03-29 | 2017-03-27 | 32.617 | 464,740 | +3,004 | 0.02% | 15,158,638 |
| 2017-03-17 | 2017-03-15 | 32.085 | 461,736 | +461,736 | 0.02% | 14,814,767 |
| 2007-06-26 | 2007-06-22 | 40.215 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy