History of CCASS shareholding
Participant: TAI FUNG KUENTAI SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 20.840 | 138,200 | +0 | 0.01% | 2,880,088 |
| 2025-10-13 | 2025-10-09 | 20.640 | 138,200 | +0 | 0.01% | 2,852,448 |
| 2025-10-10 | 2025-10-08 | 19.960 | 138,200 | +0 | 0.01% | 2,758,472 |
| 2025-10-09 | 2025-10-06 | 19.950 | 138,200 | +0 | 0.01% | 2,757,090 |
| 2025-10-08 | 2025-10-03 | 19.990 | 138,200 | +0 | 0.01% | 2,762,618 |
| 2025-10-06 | 2025-10-02 | 20.160 | 138,200 | +0 | 0.01% | 2,786,112 |
| 2025-10-03 | 2025-09-30 | 20.580 | 138,200 | +0 | 0.01% | 2,844,156 |
| 2025-10-02 | 2025-09-29 | 20.900 | 138,200 | +0 | 0.01% | 2,888,380 |
| 2025-09-30 | 2025-09-26 | 18.570 | 138,200 | +0 | 0.01% | 2,566,374 |
| 2025-09-29 | 2025-09-25 | 18.760 | 138,200 | +0 | 0.01% | 2,592,632 |
| 2025-09-26 | 2025-09-24 | 18.870 | 138,200 | +0 | 0.01% | 2,607,834 |
| 2025-09-25 | 2025-09-23 | 18.670 | 138,200 | +0 | 0.01% | 2,580,194 |
| 2025-09-24 | 2025-09-22 | 18.790 | 138,200 | +0 | 0.01% | 2,596,778 |
| 2025-09-23 | 2025-09-19 | 18.820 | 138,200 | +0 | 0.01% | 2,600,924 |
| 2025-09-22 | 2025-09-18 | 18.900 | 138,200 | -60,000 | 0.01% | 2,611,980 |
| 2025-09-15 | 2025-09-11 | 19.700 | 198,200 | +20,000 | 0.01% | 3,904,540 |
| 2025-09-09 | 2025-09-05 | 18.560 | 178,200 | +10,000 | 0.01% | 3,307,392 |
| 2025-09-02 | 2025-08-29 | 19.730 | 168,200 | +10,000 | 0.01% | 3,318,586 |
| 2025-08-28 | 2025-08-26 | 20.720 | 158,200 | +10,000 | 0.01% | 3,277,904 |
| 2025-08-27 | 2025-08-25 | 21.120 | 148,200 | +4,200 | 0.01% | 3,129,984 |
| 2025-08-26 | 2025-08-22 | 20.940 | 144,000 | -200 | 0.01% | 3,015,360 |
| 2025-08-25 | 2025-08-21 | 20.920 | 144,200 | -200 | 0.01% | 3,016,664 |
| 2025-08-22 | 2025-08-20 | 20.660 | 144,400 | -600 | 0.01% | 2,983,304 |
| 2025-08-21 | 2025-08-19 | 20.760 | 145,000 | -200 | 0.01% | 3,010,200 |
| 2025-08-19 | 2025-08-15 | 21.220 | 145,200 | -7,600 | 0.01% | 3,081,144 |
| 2025-08-15 | 2025-08-13 | 19.600 | 152,800 | -20,000 | 0.01% | 2,994,880 |
| 2025-08-11 | 2025-08-07 | 18.840 | 172,800 | -5,000 | 0.01% | 3,255,552 |
| 2025-08-08 | 2025-08-06 | 18.460 | 177,800 | -1,200 | 0.01% | 3,282,188 |
| 2025-08-05 | 2025-08-01 | 17.700 | 179,000 | +5,000 | 0.01% | 3,168,300 |
| 2025-07-28 | 2025-07-24 | 18.640 | 174,000 | -200 | 0.01% | 3,243,360 |
| 2025-07-24 | 2025-07-22 | 17.340 | 174,200 | -200 | 0.01% | 3,020,628 |
| 2025-07-23 | 2025-07-21 | 17.280 | 174,400 | -5,400 | 0.01% | 3,013,632 |
| 2025-07-18 | 2025-07-16 | 16.200 | 179,800 | +5,000 | 0.01% | 2,912,760 |
| 2025-07-15 | 2025-07-11 | 16.340 | 174,800 | -400 | 0.01% | 2,856,232 |
| 2025-07-10 | 2025-07-08 | 16.120 | 175,200 | -1,000 | 0.01% | 2,824,224 |
| 2025-07-07 | 2025-07-03 | 16.115 | 176,200 | -3,000 | 0.01% | 2,839,540 |
| 2025-07-04 | 2025-07-02 | 15.931 | 179,200 | +4,620 | 0.01% | 2,854,777 |
| 2025-06-27 | 2025-06-25 | 16.731 | 174,580 | -45,789 | 0.01% | 2,920,953 |
| 2025-06-17 | 2025-06-13 | 15.253 | 220,369 | -5,845 | 0.01% | 3,361,335 |
| 2025-04-11 | 2025-04-09 | 11.086 | 226,214 | -2,923 | 0.01% | 2,507,758 |
| 2025-04-10 | 2025-04-08 | 10.655 | 229,137 | +2,923 | 0.01% | 2,441,378 |
| 2025-03-21 | 2025-03-19 | 15.376 | 226,214 | -9,742 | 0.01% | 3,478,354 |
| 2025-03-18 | 2025-03-14 | 14.986 | 235,956 | -155,876 | 0.01% | 3,536,114 |
| 2025-03-10 | 2025-03-06 | 14.678 | 391,832 | -9,742 | 0.02% | 5,751,463 |
| 2025-03-07 | 2025-03-05 | 14.227 | 401,574 | -9,742 | 0.02% | 5,713,092 |
| 2025-03-05 | 2025-03-03 | 13.755 | 411,316 | -2,923 | 0.02% | 5,657,477 |
| 2025-03-04 | 2025-02-28 | 13.406 | 414,239 | +22,407 | 0.02% | 5,553,114 |
| 2025-02-28 | 2025-02-26 | 14.719 | 391,832 | -11,106 | 0.02% | 5,767,551 |
| 2025-02-27 | 2025-02-25 | 13.898 | 402,938 | +2,923 | 0.02% | 5,600,146 |
| 2025-02-26 | 2025-02-24 | 14.637 | 400,015 | -10,717 | 0.02% | 5,855,153 |
| 2025-02-25 | 2025-02-21 | 14.309 | 410,732 | -1,948 | 0.02% | 5,877,109 |
| 2025-02-18 | 2025-02-14 | 14.165 | 412,680 | -2,923 | 0.02% | 5,845,679 |
| 2025-02-17 | 2025-02-13 | 13.693 | 415,603 | +2,923 | 0.02% | 5,690,847 |
| 2025-02-07 | 2025-02-05 | 13.488 | 412,680 | +9,742 | 0.02% | 5,566,103 |
| 2025-01-24 | 2025-01-22 | 12.995 | 402,938 | -779 | 0.02% | 5,236,177 |
| 2024-12-17 | 2024-12-13 | 13.796 | 403,717 | +1,948 | 0.02% | 5,569,532 |
| 2024-12-12 | 2024-12-10 | 14.412 | 401,769 | +2,923 | 0.02% | 5,790,099 |
| 2024-12-10 | 2024-12-06 | 14.350 | 398,846 | -2,533 | 0.02% | 5,723,410 |
| 2024-11-19 | 2024-11-15 | 13.652 | 401,379 | -390 | 0.02% | 5,479,598 |
| 2024-11-18 | 2024-11-14 | 14.370 | 401,769 | -12,665 | 0.02% | 5,773,603 |
| 2024-11-15 | 2024-11-13 | 14.761 | 414,434 | -4,091 | 0.02% | 6,117,256 |
| 2024-11-14 | 2024-11-12 | 14.761 | 418,525 | +10,131 | 0.02% | 6,177,642 |
| 2024-11-12 | 2024-11-08 | 15.623 | 408,394 | +9,743 | 0.02% | 6,380,231 |
| 2024-11-11 | 2024-11-07 | 16.300 | 398,651 | -4,871 | 0.02% | 6,498,091 |
| 2024-11-08 | 2024-11-06 | 15.541 | 403,522 | +6,429 | 0.02% | 6,270,981 |
| 2024-11-07 | 2024-11-05 | 15.972 | 397,093 | -3,312 | 0.02% | 6,342,263 |
| 2024-11-05 | 2024-11-01 | 13.714 | 400,405 | +7,404 | 0.02% | 5,490,961 |
| 2024-11-04 | 2024-10-31 | 13.570 | 393,001 | -2,922 | 0.02% | 5,332,950 |
| 2024-11-01 | 2024-10-30 | 13.159 | 395,923 | -2,728 | 0.02% | 5,210,041 |
| 2024-10-31 | 2024-10-29 | 13.139 | 398,651 | +2,728 | 0.02% | 5,237,756 |
| 2024-10-30 | 2024-10-28 | 13.221 | 395,923 | -18,511 | 0.02% | 5,234,425 |
| 2024-10-25 | 2024-10-23 | 12.974 | 414,434 | +5,846 | 0.02% | 5,377,060 |
| 2024-10-22 | 2024-10-18 | 13.262 | 408,588 | -2,923 | 0.02% | 5,418,643 |
| 2024-10-17 | 2024-10-15 | 12.092 | 411,511 | +2,923 | 0.02% | 4,975,872 |
| 2024-10-14 | 2024-10-09 | 13.508 | 408,588 | -9,743 | 0.02% | 5,519,299 |
| 2024-10-10 | 2024-10-08 | 15.602 | 418,331 | +47,932 | 0.02% | 6,526,887 |
| 2024-10-09 | 2024-10-07 | 21.350 | 370,399 | +19,874 | 0.02% | 7,908,162 |
| 2024-10-08 | 2024-10-04 | 20.324 | 350,525 | -12,275 | 0.02% | 7,124,044 |
| 2024-10-07 | 2024-10-03 | 18.374 | 362,800 | -28,642 | 0.02% | 6,665,960 |
| 2024-10-04 | 2024-10-02 | 16.321 | 391,442 | -5,456 | 0.02% | 6,388,619 |
| 2024-10-03 | 2024-09-30 | 12.851 | 396,898 | -11,690 | 0.02% | 5,100,652 |
| 2024-10-02 | 2024-09-27 | 11.332 | 408,588 | +11,690 | 0.02% | 4,630,172 |
| 2024-09-26 | 2024-09-24 | 9.402 | 396,898 | -15,587 | 0.02% | 3,731,787 |
| 2024-09-12 | 2024-09-10 | 8.745 | 412,485 | +8,208 | 0.02% | 3,607,167 |
| 2024-09-04 | 2024-09-02 | 9.028 | 404,277 | -573 | 0.02% | 3,649,706 |
| 2024-09-03 | 2024-08-30 | 8.996 | 404,850 | -9,548 | 0.02% | 3,642,159 |
| 2024-07-11 | 2024-07-09 | 8.316 | 414,398 | +2,864 | 0.03% | 3,445,956 |
| 2024-07-03 | 2024-06-28 | 9.574 | 411,534 | +29,353 | 0.03% | 3,940,151 |
| 2024-05-17 | 2024-05-14 | 10.839 | 382,181 | -1,623 | 0.02% | 4,142,476 |
| 2023-11-23 | 2023-11-21 | 11.893 | 383,804 | +541 | 0.02% | 4,564,578 |
| 2023-11-13 | 2023-11-09 | 12.004 | 383,263 | -18,027 | 0.02% | 4,600,663 |
| 2023-11-10 | 2023-11-08 | 11.738 | 401,290 | -2,705 | 0.03% | 4,710,210 |
| 2023-09-05 | 2023-08-31 | 11.449 | 403,995 | +1,082 | 0.03% | 4,625,429 |
| 2023-08-15 | 2023-08-11 | 12.181 | 402,913 | +1,623 | 0.03% | 4,908,061 |
| 2023-08-14 | 2023-08-10 | 12.869 | 401,290 | -1,983 | 0.03% | 5,164,314 |
| 2023-08-09 | 2023-08-07 | 12.603 | 403,273 | -541 | 0.03% | 5,082,458 |
| 2023-07-27 | 2023-07-25 | 11.560 | 403,814 | -902 | 0.03% | 4,668,156 |
| 2023-07-12 | 2023-07-10 | 11.221 | 404,716 | +20,576 | 0.03% | 4,541,280 |
| 2023-07-10 | 2023-07-06 | 11.279 | 384,140 | +855 | 0.03% | 4,332,849 |
| 2023-07-07 | 2023-07-05 | 11.408 | 383,285 | +856 | 0.03% | 4,372,485 |
| 2023-06-21 | 2023-06-19 | 11.525 | 382,429 | +513 | 0.03% | 4,407,420 |
| 2023-05-29 | 2023-05-24 | 11.560 | 381,916 | +8,556 | 0.03% | 4,414,900 |
| 2023-05-11 | 2023-05-09 | 12.740 | 373,360 | -8,556 | 0.03% | 4,756,757 |
| 2023-05-08 | 2023-05-04 | 12.086 | 381,916 | +3,423 | 0.03% | 4,615,780 |
| 2023-05-02 | 2023-04-27 | 11.782 | 378,493 | +3,422 | 0.03% | 4,459,386 |
| 2023-04-25 | 2023-04-21 | 11.852 | 375,071 | +1,711 | 0.03% | 4,445,372 |
| 2023-04-13 | 2023-04-11 | 11.057 | 373,360 | -856 | 0.03% | 4,128,342 |
| 2023-03-03 | 2023-03-01 | 10.555 | 374,216 | -171 | 0.03% | 3,949,725 |
| 2023-02-28 | 2023-02-24 | 10.636 | 374,387 | +856 | 0.03% | 3,982,161 |
| 2023-01-31 | 2023-01-27 | 12.156 | 373,531 | -5,989 | 0.03% | 4,540,636 |
| 2023-01-11 | 2023-01-09 | 11.116 | 379,520 | -11,122 | 0.03% | 4,218,634 |
| 2023-01-06 | 2023-01-04 | 10.800 | 390,642 | -4,278 | 0.03% | 4,218,981 |
| 2023-01-05 | 2023-01-03 | 10.169 | 394,920 | +4,278 | 0.03% | 4,015,920 |
| 2023-01-04 | 2022-12-30 | 10.438 | 390,642 | +11,122 | 0.03% | 4,077,436 |
| 2022-09-21 | 2022-09-19 | 11.314 | 379,520 | +5,989 | 0.03% | 4,294,046 |
| 2022-09-19 | 2022-09-15 | 12.062 | 373,531 | -2,567 | 0.03% | 4,505,708 |
| 2022-09-15 | 2022-09-13 | 12.133 | 376,098 | -3,593 | 0.03% | 4,563,049 |
| 2022-09-09 | 2022-09-07 | 12.039 | 379,691 | -685 | 0.03% | 4,571,137 |
| 2022-09-02 | 2022-08-31 | 12.296 | 380,376 | +2,567 | 0.03% | 4,677,196 |
| 2022-08-04 | 2022-08-02 | 11.735 | 377,809 | +8,555 | 0.03% | 4,433,663 |
| 2022-07-19 | 2022-07-15 | 12.039 | 369,254 | -171 | 0.03% | 4,445,485 |
| 2022-07-05 | 2022-06-30 | 14.259 | 369,425 | +16,940 | 0.03% | 5,267,707 |
| 2022-06-17 | 2022-06-15 | 14.382 | 352,485 | -8,163 | 0.03% | 5,069,336 |
| 2022-06-13 | 2022-06-09 | 13.916 | 360,648 | -5,714 | 0.03% | 5,018,850 |
| 2022-05-11 | 2022-05-06 | 12.238 | 366,362 | +5,714 | 0.03% | 4,483,511 |
| 2022-04-28 | 2022-04-26 | 12.544 | 360,648 | +8,163 | 0.03% | 4,524,034 |
| 2022-04-19 | 2022-04-13 | 14.039 | 352,485 | -326 | 0.03% | 4,948,432 |
| 2022-03-29 | 2022-03-25 | 14.259 | 352,811 | -327 | 0.03% | 5,030,804 |
| 2022-03-11 | 2022-03-09 | 14.431 | 353,138 | -490 | 0.03% | 5,096,031 |
| 2022-02-16 | 2022-02-14 | 16.415 | 353,628 | +8,164 | 0.03% | 5,804,887 |
| 2022-02-14 | 2022-02-10 | 17.077 | 345,464 | -327 | 0.02% | 5,899,401 |
| 2022-02-04 | 2022-01-27 | 16.881 | 345,791 | +4,898 | 0.02% | 5,837,209 |
| 2022-01-24 | 2022-01-20 | 17.420 | 340,893 | -13,061 | 0.02% | 5,938,271 |
| 2022-01-21 | 2022-01-19 | 16.783 | 353,954 | -8,163 | 0.03% | 5,940,318 |
| 2022-01-18 | 2022-01-14 | 15.876 | 362,117 | -653 | 0.03% | 5,749,052 |
| 2022-01-17 | 2022-01-13 | 16.097 | 362,770 | -8,163 | 0.03% | 5,839,411 |
| 2022-01-10 | 2022-01-06 | 15.582 | 370,933 | -1,307 | 0.03% | 5,779,961 |
| 2022-01-05 | 2022-01-03 | 15.803 | 372,240 | -653 | 0.03% | 5,882,407 |
| 2022-01-03 | 2021-12-29 | 15.754 | 372,893 | -2,449 | 0.03% | 5,874,454 |
| 2021-12-08 | 2021-12-06 | 14.896 | 375,342 | -1,142 | 0.03% | 5,591,175 |
| 2021-12-07 | 2021-12-03 | 14.774 | 376,484 | -164 | 0.03% | 5,562,066 |
| 2021-10-27 | 2021-10-25 | 14.578 | 376,648 | +980 | 0.03% | 5,490,665 |
| 2021-10-20 | 2021-10-18 | 14.284 | 375,668 | -327 | 0.03% | 5,365,931 |
| 2021-09-13 | 2021-09-09 | 15.239 | 375,995 | -979 | 0.03% | 5,729,870 |
| 2021-09-09 | 2021-09-07 | 15.264 | 376,974 | -8,980 | 0.03% | 5,754,025 |
| 2021-09-07 | 2021-09-03 | 14.602 | 385,954 | -2,285 | 0.03% | 5,635,781 |
| 2021-09-06 | 2021-09-02 | 14.529 | 388,239 | -3,266 | 0.03% | 5,640,611 |
| 2021-08-09 | 2021-08-05 | 13.206 | 391,505 | -163 | 0.03% | 5,170,094 |
| 2021-07-16 | 2021-07-14 | 13.230 | 391,668 | +1,633 | 0.03% | 5,181,842 |
| 2021-07-13 | 2021-07-09 | 13.132 | 390,035 | +816 | 0.03% | 5,122,013 |
| 2021-07-06 | 2021-07-02 | 14.314 | 389,219 | +16,821 | 0.03% | 5,571,398 |
| 2021-06-01 | 2021-05-28 | 15.364 | 372,398 | -2,812 | 0.03% | 5,721,592 |
| 2021-05-06 | 2021-05-04 | 14.186 | 375,210 | +2,343 | 0.03% | 5,322,829 |
| 2021-05-03 | 2021-04-29 | 14.366 | 372,867 | +2,812 | 0.03% | 5,356,426 |
| 2021-03-31 | 2021-03-29 | 15.415 | 370,055 | -5,311 | 0.03% | 5,704,546 |
| 2021-03-16 | 2021-03-12 | 14.750 | 375,366 | +781 | 0.03% | 5,536,506 |
| 2021-03-02 | 2021-02-26 | 14.775 | 374,585 | +10,934 | 0.03% | 5,534,578 |
| 2021-02-25 | 2021-02-23 | 15.646 | 363,651 | +2,499 | 0.03% | 5,689,634 |
| 2021-02-24 | 2021-02-22 | 15.595 | 361,152 | +4,999 | 0.03% | 5,632,039 |
| 2021-02-18 | 2021-02-16 | 15.620 | 356,153 | +625 | 0.03% | 5,563,201 |
| 2021-02-16 | 2021-02-09 | 15.339 | 355,528 | -781 | 0.03% | 5,453,295 |
| 2021-01-29 | 2021-01-27 | 16.568 | 356,309 | +7,810 | 0.03% | 5,903,226 |
| 2021-01-26 | 2021-01-22 | 17.131 | 348,499 | +7,030 | 0.03% | 5,970,160 |
| 2021-01-21 | 2021-01-19 | 17.490 | 341,469 | +7,810 | 0.03% | 5,972,145 |
| 2021-01-20 | 2021-01-18 | 16.977 | 333,659 | -625 | 0.02% | 5,664,671 |
| 2021-01-14 | 2021-01-12 | 17.131 | 334,284 | -14,059 | 0.02% | 5,726,642 |
| 2021-01-04 | 2020-12-29 | 15.467 | 348,343 | -7,810 | 0.03% | 5,387,687 |
| 2020-12-16 | 2020-12-14 | 14.929 | 356,153 | -31,241 | 0.03% | 5,316,961 |
| 2020-12-11 | 2020-12-09 | 15.339 | 387,394 | -11,716 | 0.03% | 5,942,074 |
| 2020-12-09 | 2020-12-07 | 15.595 | 399,110 | +3,905 | 0.03% | 6,223,981 |
| 2020-12-08 | 2020-12-04 | 15.723 | 395,205 | +3,905 | 0.03% | 6,213,684 |
| 2020-12-02 | 2020-11-30 | 15.518 | 391,300 | -3,905 | 0.03% | 6,072,126 |
| 2020-12-01 | 2020-11-27 | 16.004 | 395,205 | +3,749 | 0.03% | 6,325,004 |
| 2020-11-24 | 2020-11-20 | 15.492 | 391,456 | +625 | 0.03% | 6,064,523 |
| 2020-11-17 | 2020-11-13 | 15.543 | 390,831 | +14,059 | 0.03% | 6,074,857 |
| 2020-11-13 | 2020-11-11 | 16.465 | 376,772 | -1,094 | 0.03% | 6,203,659 |
| 2020-11-12 | 2020-11-10 | 16.517 | 377,866 | +1,094 | 0.03% | 6,241,024 |
| 2020-11-11 | 2020-11-09 | 16.363 | 376,772 | -1,094 | 0.03% | 6,165,067 |
| 2020-11-10 | 2020-11-06 | 15.851 | 377,866 | +1,094 | 0.03% | 5,989,448 |
| 2020-11-04 | 2020-11-02 | 15.800 | 376,772 | +1,562 | 0.03% | 5,952,811 |
| 2020-10-15 | 2020-10-12 | 16.901 | 375,210 | -156 | 0.03% | 6,341,276 |
| 2020-10-12 | 2020-10-08 | 16.491 | 375,366 | -1,094 | 0.03% | 6,190,121 |
| 2020-10-09 | 2020-10-07 | 16.107 | 376,460 | +1,094 | 0.03% | 6,063,562 |
| 2020-10-05 | 2020-09-29 | 16.286 | 375,366 | -938 | 0.03% | 6,113,225 |
| 2020-09-30 | 2020-09-28 | 16.260 | 376,304 | -11,715 | 0.03% | 6,118,865 |
| 2020-09-29 | 2020-09-25 | 15.851 | 388,019 | -1,719 | 0.03% | 6,150,380 |
| 2020-09-25 | 2020-09-23 | 16.184 | 389,738 | +1,563 | 0.03% | 6,307,368 |
| 2020-09-09 | 2020-09-07 | 16.593 | 388,175 | +937 | 0.03% | 6,441,113 |
| 2020-09-01 | 2020-08-28 | 17.438 | 387,238 | +7,810 | 0.03% | 6,752,793 |
| 2020-08-28 | 2020-08-26 | 17.438 | 379,428 | +31,242 | 0.03% | 6,616,599 |
| 2020-08-27 | 2020-08-25 | 17.899 | 348,186 | +7,810 | 0.03% | 6,232,278 |
| 2020-08-26 | 2020-08-24 | 18.360 | 340,376 | -312 | 0.03% | 6,249,373 |
| 2020-08-19 | 2020-08-17 | 18.744 | 340,688 | -7,811 | 0.03% | 6,385,961 |
| 2020-08-06 | 2020-08-04 | 18.155 | 348,499 | -3,905 | 0.03% | 6,327,120 |
| 2020-08-05 | 2020-08-03 | 18.155 | 352,404 | +3,905 | 0.03% | 6,398,017 |
| 2020-07-31 | 2020-07-29 | 17.925 | 348,499 | +3,905 | 0.03% | 6,246,804 |
| 2020-07-28 | 2020-07-24 | 17.541 | 344,594 | +7,811 | 0.03% | 6,044,448 |
| 2020-07-27 | 2020-07-23 | 18.872 | 336,783 | -19,526 | 0.03% | 6,355,884 |
| 2020-07-23 | 2020-07-21 | 19.436 | 356,309 | +3,905 | 0.03% | 6,925,114 |
| 2020-07-22 | 2020-07-20 | 19.256 | 352,404 | +19,526 | 0.03% | 6,786,049 |
| 2020-07-20 | 2020-07-16 | 18.667 | 332,878 | -39,052 | 0.02% | 6,213,996 |
| 2020-07-16 | 2020-07-14 | 19.845 | 371,930 | +17,183 | 0.03% | 7,381,103 |
| 2020-07-15 | 2020-07-13 | 20.025 | 354,747 | -7,810 | 0.03% | 7,103,687 |
| 2020-07-14 | 2020-07-10 | 19.820 | 362,557 | -58,422 | 0.03% | 7,185,808 |
| 2020-07-13 | 2020-07-09 | 20.537 | 420,979 | -11,716 | 0.03% | 8,645,560 |
| 2020-07-10 | 2020-07-08 | 20.486 | 432,695 | -781 | 0.03% | 8,864,009 |
| 2020-07-09 | 2020-07-07 | 19.359 | 433,476 | +7,811 | 0.03% | 8,391,608 |
| 2020-07-08 | 2020-07-06 | 20.281 | 425,665 | -11,560 | 0.03% | 8,632,796 |
| 2020-06-26 | 2020-06-23 | 16.875 | 437,225 | -15,620 | 0.03% | 7,378,171 |
| 2020-06-24 | 2020-06-22 | 16.721 | 452,845 | +78,103 | 0.03% | 7,572,183 |
| 2020-06-23 | 2020-06-19 | 17.204 | 374,742 | -781 | 0.03% | 6,447,007 |
| 2020-06-22 | 2020-06-18 | 16.521 | 375,523 | +9,414 | 0.03% | 6,203,998 |
| 2020-06-18 | 2020-06-16 | 16.495 | 366,109 | -304 | 0.03% | 6,038,854 |
| 2020-06-03 | 2020-06-01 | 16.626 | 366,413 | -3,808 | 0.03% | 6,091,988 |
| 2020-04-16 | 2020-04-14 | 16.862 | 370,221 | -761 | 0.03% | 6,242,816 |
| 2020-03-31 | 2020-03-27 | 14.761 | 370,982 | -761 | 0.03% | 5,476,128 |
| 2020-03-30 | 2020-03-26 | 14.892 | 371,743 | -7,615 | 0.03% | 5,536,182 |
| 2020-03-27 | 2020-03-25 | 14.656 | 379,358 | +7,615 | 0.03% | 5,559,912 |
| 2020-03-26 | 2020-03-24 | 14.183 | 371,743 | -7,615 | 0.03% | 5,272,554 |
| 2020-03-24 | 2020-03-20 | 14.288 | 379,358 | +7,615 | 0.03% | 5,420,416 |
| 2020-03-23 | 2020-03-19 | 13.658 | 371,743 | -6,854 | 0.03% | 5,077,274 |
| 2020-03-20 | 2020-03-18 | 14.630 | 378,597 | +762 | 0.03% | 5,538,815 |
| 2020-03-12 | 2020-03-10 | 17.624 | 377,835 | -914 | 0.03% | 6,659,002 |
| 2020-03-06 | 2020-03-04 | 18.254 | 378,749 | -914 | 0.03% | 6,913,863 |
| 2020-03-03 | 2020-02-28 | 17.782 | 379,663 | -1,523 | 0.03% | 6,751,051 |
| 2020-02-27 | 2020-02-25 | 18.517 | 381,186 | -8,223 | 0.03% | 7,058,469 |
| 2020-02-25 | 2020-02-21 | 19.016 | 389,409 | -18,123 | 0.03% | 7,405,067 |
| 2020-02-24 | 2020-02-20 | 19.095 | 407,532 | +2,894 | 0.03% | 7,781,809 |
| 2020-02-21 | 2020-02-19 | 18.517 | 404,638 | +15,229 | 0.03% | 7,492,733 |
| 2020-02-20 | 2020-02-18 | 18.412 | 389,409 | +8,223 | 0.03% | 7,169,824 |
| 2020-02-19 | 2020-02-17 | 18.491 | 381,186 | -609 | 0.03% | 7,048,457 |
| 2020-02-03 | 2020-01-30 | 16.285 | 381,795 | -1,066 | 0.03% | 6,217,365 |
| 2020-01-29 | 2020-01-22 | 18.071 | 382,861 | +3,808 | 0.03% | 6,918,533 |
| 2020-01-20 | 2020-01-16 | 18.228 | 379,053 | -762 | 0.03% | 6,909,456 |
| 2020-01-15 | 2020-01-13 | 18.307 | 379,815 | -1,371 | 0.03% | 6,953,274 |
| 2020-01-09 | 2020-01-07 | 18.228 | 381,186 | -1,522 | 0.03% | 6,948,337 |
| 2020-01-08 | 2020-01-06 | 18.044 | 382,708 | -2,437 | 0.03% | 6,905,716 |
| 2020-01-07 | 2020-01-03 | 18.202 | 385,145 | +305 | 0.03% | 7,010,387 |
| 2020-01-03 | 2019-12-31 | 18.097 | 384,840 | -7,615 | 0.03% | 6,964,403 |
| 2019-12-30 | 2019-12-24 | 17.073 | 392,455 | -3,807 | 0.03% | 6,700,199 |
| 2019-12-27 | 2019-12-20 | 17.309 | 396,262 | +7,614 | 0.03% | 6,858,866 |
| 2019-12-19 | 2019-12-17 | 17.677 | 388,648 | -20,559 | 0.03% | 6,869,988 |
| 2019-12-17 | 2019-12-13 | 17.046 | 409,207 | -7,615 | 0.03% | 6,975,450 |
| 2019-12-13 | 2019-12-11 | 16.547 | 416,822 | -30,458 | 0.03% | 6,897,245 |
| 2019-12-10 | 2019-12-06 | 16.048 | 447,280 | +457 | 0.03% | 7,178,028 |
| 2019-11-27 | 2019-11-25 | 15.943 | 446,823 | +22,844 | 0.03% | 7,123,750 |
| 2019-11-19 | 2019-11-15 | 15.680 | 423,979 | -6,092 | 0.03% | 6,648,186 |
| 2019-11-18 | 2019-11-14 | 15.969 | 430,071 | +7,615 | 0.03% | 6,867,967 |
| 2019-11-15 | 2019-11-13 | 16.022 | 422,456 | -762 | 0.03% | 6,768,552 |
| 2019-11-13 | 2019-11-11 | 16.048 | 423,218 | -2,284 | 0.03% | 6,791,877 |
| 2019-11-11 | 2019-11-07 | 16.600 | 425,502 | -1,219 | 0.03% | 7,063,227 |
| 2019-11-08 | 2019-11-06 | 16.390 | 426,721 | -457 | 0.03% | 6,993,798 |
| 2019-11-07 | 2019-11-05 | 16.626 | 427,178 | -34,265 | 0.03% | 7,102,268 |
| 2019-11-04 | 2019-10-31 | 15.339 | 461,443 | +12,183 | 0.04% | 7,078,078 |
| 2019-11-01 | 2019-10-30 | 15.392 | 449,260 | +10,661 | 0.03% | 6,914,803 |
| 2019-10-25 | 2019-10-23 | 15.891 | 438,599 | +3,807 | 0.03% | 6,969,594 |
| 2019-10-21 | 2019-10-17 | 15.996 | 434,792 | +15,229 | 0.03% | 6,954,778 |
| 2019-10-16 | 2019-10-14 | 16.547 | 419,563 | -3,807 | 0.03% | 6,942,601 |
| 2019-10-15 | 2019-10-11 | 16.206 | 423,370 | -7,615 | 0.03% | 6,861,036 |
| 2019-10-02 | 2019-09-27 | 15.313 | 430,985 | +6,853 | 0.03% | 6,599,563 |
| 2019-09-25 | 2019-09-23 | 16.048 | 424,132 | +3,808 | 0.03% | 6,806,545 |
| 2019-09-24 | 2019-09-20 | 16.600 | 420,324 | +1,523 | 0.03% | 6,977,273 |
| 2019-09-23 | 2019-09-19 | 16.468 | 418,801 | -153 | 0.03% | 6,896,992 |
| 2019-09-20 | 2019-09-18 | 16.573 | 418,954 | +2,285 | 0.03% | 6,943,528 |
| 2019-09-19 | 2019-09-17 | 16.573 | 416,669 | +7,614 | 0.03% | 6,905,657 |
| 2019-09-17 | 2019-09-13 | 17.230 | 409,055 | +762 | 0.03% | 7,048,067 |
| 2019-09-16 | 2019-09-12 | 17.335 | 408,293 | +3,045 | 0.03% | 7,077,833 |
| 2019-09-13 | 2019-09-11 | 17.283 | 405,248 | -6,853 | 0.03% | 7,003,760 |
| 2019-09-12 | 2019-09-10 | 16.679 | 412,101 | +3,808 | 0.03% | 6,873,246 |
| 2019-09-11 | 2019-09-09 | 16.784 | 408,293 | -3,808 | 0.03% | 6,852,630 |
| 2019-09-09 | 2019-09-05 | 16.416 | 412,101 | -4,568 | 0.03% | 6,765,005 |
| 2019-09-06 | 2019-09-04 | 15.864 | 416,669 | +152 | 0.03% | 6,610,169 |
| 2019-08-27 | 2019-08-23 | 15.313 | 416,517 | +3,807 | 0.03% | 6,378,018 |
| 2019-08-21 | 2019-08-19 | 15.575 | 412,710 | +762 | 0.03% | 6,428,123 |
| 2019-08-20 | 2019-08-16 | 14.735 | 411,948 | +1,523 | 0.03% | 6,070,014 |
| 2019-08-19 | 2019-08-15 | 14.630 | 410,425 | -762 | 0.03% | 6,004,453 |
| 2019-08-15 | 2019-08-13 | 15.155 | 411,187 | +3,807 | 0.03% | 6,231,601 |
| 2019-08-14 | 2019-08-12 | 15.444 | 407,380 | -3,807 | 0.03% | 6,291,606 |
| 2019-08-08 | 2019-08-06 | 15.181 | 411,187 | -2,284 | 0.03% | 6,242,401 |
| 2019-07-31 | 2019-07-29 | 16.652 | 413,471 | -3,046 | 0.03% | 6,885,235 |
| 2019-07-30 | 2019-07-26 | 17.099 | 416,517 | -457 | 0.03% | 7,121,938 |
| 2019-07-26 | 2019-07-24 | 17.020 | 416,974 | +6,092 | 0.03% | 7,096,896 |
| 2019-07-16 | 2019-07-12 | 17.440 | 410,882 | -153 | 0.03% | 7,165,882 |
| 2019-07-15 | 2019-07-11 | 17.493 | 411,035 | +1,523 | 0.03% | 7,190,142 |
| 2019-07-11 | 2019-07-09 | 17.979 | 409,512 | +5,330 | 0.03% | 7,362,775 |
| 2019-07-10 | 2019-07-08 | 17.818 | 404,182 | +10,349 | 0.03% | 7,201,575 |
| 2019-07-08 | 2019-07-04 | 18.114 | 393,833 | +2,968 | 0.03% | 7,133,956 |
| 2019-07-05 | 2019-07-03 | 18.303 | 390,865 | +3,710 | 0.03% | 7,153,945 |
| 2019-07-04 | 2019-07-02 | 18.518 | 387,155 | -890 | 0.03% | 7,169,529 |
| 2019-07-03 | 2019-06-28 | 18.114 | 388,045 | -1,484 | 0.03% | 7,029,111 |
| 2019-06-28 | 2019-06-26 | 18.006 | 389,529 | -1,484 | 0.03% | 7,013,993 |
| 2019-06-25 | 2019-06-21 | 18.384 | 391,013 | -17,511 | 0.03% | 7,188,274 |
| 2019-06-24 | 2019-06-20 | 18.438 | 408,524 | +3,413 | 0.03% | 7,532,215 |
| 2019-06-21 | 2019-06-19 | 17.602 | 405,111 | -7,864 | 0.03% | 7,130,767 |
| 2019-06-20 | 2019-06-18 | 16.308 | 412,975 | +4,600 | 0.03% | 6,734,854 |
| 2019-06-18 | 2019-06-14 | 15.607 | 408,375 | +7,419 | 0.03% | 6,373,629 |
| 2019-06-17 | 2019-06-13 | 16.308 | 400,956 | +7,420 | 0.03% | 6,538,846 |
| 2019-06-12 | 2019-06-10 | 16.470 | 393,536 | +1,187 | 0.03% | 6,481,488 |
| 2019-06-05 | 2019-06-03 | 16.551 | 392,349 | -3,710 | 0.03% | 6,493,666 |
| 2019-05-22 | 2019-05-20 | 16.686 | 396,059 | -2,077 | 0.03% | 6,608,450 |
| 2019-05-20 | 2019-05-16 | 17.198 | 398,136 | -1,632 | 0.03% | 6,847,013 |
| 2019-05-14 | 2019-05-09 | 17.359 | 399,768 | +1,483 | 0.03% | 6,939,736 |
| 2019-05-09 | 2019-05-07 | 18.438 | 398,285 | +7,420 | 0.03% | 7,343,432 |
| 2019-05-08 | 2019-05-06 | 18.465 | 390,865 | +17,065 | 0.03% | 7,217,161 |
| 2019-05-07 | 2019-05-03 | 20.082 | 373,800 | +1,484 | 0.03% | 7,506,623 |
| 2019-04-18 | 2019-04-16 | 20.864 | 372,316 | +3,710 | 0.03% | 7,767,866 |
| 2019-04-17 | 2019-04-15 | 20.810 | 368,606 | +17,065 | 0.03% | 7,670,590 |
| 2019-04-03 | 2019-04-01 | 21.780 | 351,541 | +3,710 | 0.03% | 7,656,608 |
| 2019-04-02 | 2019-03-29 | 21.160 | 347,831 | -6,678 | 0.03% | 7,360,155 |
| 2019-04-01 | 2019-03-28 | 20.136 | 354,509 | +3,710 | 0.03% | 7,138,335 |
| 2019-03-27 | 2019-03-25 | 19.758 | 350,799 | -1,484 | 0.03% | 6,931,247 |
| 2019-03-26 | 2019-03-22 | 20.486 | 352,283 | +2,968 | 0.03% | 7,216,960 |
| 2019-03-06 | 2019-03-04 | 22.292 | 349,315 | +7,419 | 0.03% | 7,787,029 |
| 2019-03-05 | 2019-03-01 | 22.346 | 341,896 | -7,419 | 0.03% | 7,640,075 |
| 2019-02-28 | 2019-02-26 | 22.939 | 349,315 | +5,936 | 0.03% | 8,013,013 |
| 2019-02-27 | 2019-02-25 | 24.368 | 343,379 | +1,632 | 0.03% | 8,367,413 |
| 2019-02-26 | 2019-02-22 | 23.613 | 341,747 | -8,162 | 0.03% | 8,069,709 |
| 2019-02-25 | 2019-02-21 | 21.942 | 349,909 | -148 | 0.03% | 7,677,654 |
| 2019-02-22 | 2019-02-20 | 21.672 | 350,057 | -445 | 0.03% | 7,586,542 |
| 2019-02-15 | 2019-02-13 | 21.187 | 350,502 | -1,187 | 0.03% | 7,426,122 |
| 2019-02-11 | 2019-02-04 | 20.378 | 351,689 | -6,826 | 0.03% | 7,166,872 |
| 2019-01-30 | 2019-01-28 | 19.327 | 358,515 | -3,710 | 0.03% | 6,929,079 |
| 2019-01-29 | 2019-01-25 | 19.246 | 362,225 | -1,039 | 0.03% | 6,971,491 |
| 2019-01-21 | 2019-01-17 | 18.465 | 363,264 | -11,129 | 0.03% | 6,707,520 |
| 2019-01-17 | 2019-01-15 | 18.303 | 374,393 | -3,710 | 0.03% | 6,852,461 |
| 2019-01-14 | 2019-01-10 | 17.979 | 378,103 | -1,187 | 0.03% | 6,798,060 |
| 2019-01-11 | 2019-01-09 | 17.764 | 379,290 | -2,226 | 0.03% | 6,737,610 |
| 2019-01-08 | 2019-01-04 | 17.225 | 381,516 | -297 | 0.03% | 6,571,472 |
| 2019-01-02 | 2018-12-27 | 16.416 | 381,813 | -7,420 | 0.03% | 6,267,828 |
| 2018-12-20 | 2018-12-18 | 17.494 | 389,233 | +3,710 | 0.03% | 6,809,315 |
| 2018-12-17 | 2018-12-13 | 18.114 | 385,523 | +3,710 | 0.03% | 6,983,427 |
| 2018-12-07 | 2018-12-05 | 18.411 | 381,813 | -2,226 | 0.03% | 7,029,436 |
| 2018-11-21 | 2018-11-19 | 18.761 | 384,039 | -7,420 | 0.03% | 7,204,994 |
| 2018-11-19 | 2018-11-15 | 18.438 | 391,459 | -7,419 | 0.03% | 7,217,577 |
| 2018-11-12 | 2018-11-08 | 17.872 | 398,878 | -742 | 0.03% | 7,128,574 |
| 2018-11-08 | 2018-11-06 | 18.276 | 399,620 | -1,484 | 0.03% | 7,303,415 |
| 2018-11-02 | 2018-10-31 | 16.982 | 401,104 | -742 | 0.03% | 6,811,560 |
| 2018-10-24 | 2018-10-22 | 17.088 | 401,846 | +11,377 | 0.03% | 6,866,924 |
| 2018-10-15 | 2018-10-11 | 14.703 | 390,469 | -721 | 0.03% | 5,740,957 |
| 2018-10-08 | 2018-10-04 | 15.202 | 391,190 | -289 | 0.03% | 5,946,894 |
| 2018-09-21 | 2018-09-19 | 15.313 | 391,479 | -432 | 0.03% | 5,994,727 |
| 2018-09-12 | 2018-09-10 | 14.259 | 391,911 | -721 | 0.03% | 5,588,207 |
| 2018-09-10 | 2018-09-06 | 15.258 | 392,632 | +2,163 | 0.03% | 5,990,599 |
| 2018-09-07 | 2018-09-05 | 15.313 | 390,469 | +1,442 | 0.03% | 5,979,261 |
| 2018-08-28 | 2018-08-24 | 16.783 | 389,027 | -1,442 | 0.03% | 6,529,155 |
| 2018-08-23 | 2018-08-21 | 16.867 | 390,469 | -1,442 | 0.03% | 6,585,853 |
| 2018-08-22 | 2018-08-20 | 16.506 | 391,911 | +9,372 | 0.03% | 6,468,839 |
| 2018-08-20 | 2018-08-16 | 16.007 | 382,539 | -1,442 | 0.03% | 6,123,129 |
| 2018-08-13 | 2018-08-09 | 17.061 | 383,981 | -7,209 | 0.03% | 6,550,987 |
| 2018-08-08 | 2018-08-06 | 16.007 | 391,190 | +721 | 0.03% | 6,261,602 |
| 2018-08-06 | 2018-08-02 | 16.423 | 390,469 | -3,605 | 0.03% | 6,412,541 |
| 2018-08-03 | 2018-08-01 | 17.116 | 394,074 | +2,884 | 0.03% | 6,745,045 |
| 2018-07-31 | 2018-07-27 | 17.033 | 391,190 | -5,047 | 0.03% | 6,663,126 |
| 2018-07-11 | 2018-07-09 | 16.700 | 396,237 | -13,698 | 0.03% | 6,617,187 |
| 2018-07-10 | 2018-07-06 | 15.951 | 409,935 | +14,419 | 0.03% | 6,538,901 |
| 2018-07-09 | 2018-07-05 | 16.284 | 395,516 | -6,488 | 0.03% | 6,440,566 |
| 2018-07-04 | 2018-06-29 | 17.310 | 402,004 | -14,420 | 0.03% | 6,958,840 |
| 2018-06-29 | 2018-06-27 | 17.005 | 416,424 | +2,163 | 0.03% | 7,081,384 |
| 2018-06-27 | 2018-06-25 | 17.643 | 414,261 | +33,164 | 0.03% | 7,308,917 |
| 2018-06-26 | 2018-06-22 | 18.115 | 381,097 | +4,038 | 0.03% | 6,903,520 |
| 2018-06-25 | 2018-06-21 | 18.115 | 377,059 | -2,884 | 0.03% | 6,830,372 |
| 2018-06-22 | 2018-06-20 | 18.725 | 379,943 | -1,731 | 0.03% | 7,114,496 |
| 2018-06-21 | 2018-06-19 | 18.753 | 381,674 | -12,833 | 0.03% | 7,157,497 |
| 2018-06-20 | 2018-06-15 | 19.557 | 394,507 | +7,210 | 0.03% | 7,715,529 |
| 2018-06-19 | 2018-06-14 | 20.168 | 387,297 | +5,768 | 0.03% | 7,810,888 |
| 2018-06-15 | 2018-06-13 | 20.584 | 381,529 | +3,028 | 0.03% | 7,853,321 |
| 2018-06-14 | 2018-06-12 | 20.778 | 378,501 | +14,419 | 0.03% | 7,864,493 |
| 2018-06-04 | 2018-05-31 | 21.444 | 364,082 | +2,163 | 0.03% | 7,807,295 |
| 2018-06-01 | 2018-05-30 | 20.667 | 361,919 | +1,442 | 0.03% | 7,479,792 |
| 2018-05-29 | 2018-05-25 | 21.277 | 360,477 | +720 | 0.03% | 7,669,990 |
| 2018-05-28 | 2018-05-24 | 21.416 | 359,757 | +2,019 | 0.03% | 7,704,571 |
| 2018-05-23 | 2018-05-18 | 21.666 | 357,738 | +1,442 | 0.03% | 7,750,648 |
| 2018-05-17 | 2018-05-15 | 22.359 | 356,296 | +7,210 | 0.03% | 7,966,506 |
| 2018-05-16 | 2018-05-14 | 22.331 | 349,086 | -10,526 | 0.03% | 7,795,612 |
| 2018-05-11 | 2018-05-09 | 21.832 | 359,612 | +7,209 | 0.03% | 7,851,105 |
| 2018-05-10 | 2018-05-08 | 21.999 | 352,403 | -2,884 | 0.03% | 7,752,373 |
| 2018-05-09 | 2018-05-07 | 21.915 | 355,287 | -288 | 0.03% | 7,786,249 |
| 2018-05-08 | 2018-05-04 | 21.638 | 355,575 | +1,154 | 0.03% | 7,693,921 |
| 2018-05-03 | 2018-04-30 | 22.221 | 354,421 | -7,210 | 0.03% | 7,875,422 |
| 2018-05-02 | 2018-04-27 | 21.499 | 361,631 | -2,451 | 0.03% | 7,774,800 |
| 2018-04-26 | 2018-04-24 | 21.693 | 364,082 | -1,442 | 0.03% | 7,898,195 |
| 2018-04-25 | 2018-04-23 | 20.833 | 365,524 | +7,209 | 0.03% | 7,615,137 |
| 2018-04-23 | 2018-04-19 | 21.582 | 358,315 | -7,209 | 0.03% | 7,733,329 |
| 2018-04-20 | 2018-04-18 | 21.028 | 365,524 | +577 | 0.03% | 7,686,117 |
| 2018-04-19 | 2018-04-17 | 20.861 | 364,947 | +1,442 | 0.03% | 7,613,240 |
| 2018-04-18 | 2018-04-16 | 20.944 | 363,505 | +8,651 | 0.03% | 7,613,410 |
| 2018-04-13 | 2018-04-11 | 22.026 | 354,854 | -2,019 | 0.03% | 7,816,136 |
| 2018-04-12 | 2018-04-10 | 22.137 | 356,873 | -24,512 | 0.03% | 7,900,207 |
| 2018-04-10 | 2018-04-06 | 20.833 | 381,385 | +1,874 | 0.03% | 7,945,577 |
| 2018-04-09 | 2018-04-04 | 20.667 | 379,511 | +3,605 | 0.03% | 7,843,367 |
| 2018-04-06 | 2018-04-03 | 21.277 | 375,906 | -7,930 | 0.03% | 7,998,278 |
| 2018-04-04 | 2018-03-29 | 20.944 | 383,836 | +9,372 | 0.03% | 8,039,232 |
| 2018-03-28 | 2018-03-26 | 20.861 | 374,464 | -7,210 | 0.03% | 7,811,776 |
| 2018-03-27 | 2018-03-23 | 20.667 | 381,674 | -17,302 | 0.03% | 7,888,070 |
| 2018-03-26 | 2018-03-22 | 21.499 | 398,976 | +12,977 | 0.03% | 8,577,690 |
| 2018-03-23 | 2018-03-21 | 21.610 | 385,999 | +721 | 0.03% | 8,341,526 |
| 2018-03-22 | 2018-03-20 | 21.860 | 385,278 | +3,604 | 0.03% | 8,422,137 |
| 2018-03-21 | 2018-03-19 | 22.026 | 381,674 | +7,931 | 0.03% | 8,406,882 |
| 2018-03-15 | 2018-03-13 | 22.970 | 373,743 | -144 | 0.03% | 8,584,703 |
| 2018-03-14 | 2018-03-12 | 22.914 | 373,887 | -4,614 | 0.03% | 8,567,267 |
| 2018-03-13 | 2018-03-09 | 22.415 | 378,501 | -9,517 | 0.03% | 8,483,993 |
| 2018-03-12 | 2018-03-08 | 22.026 | 388,018 | +14,419 | 0.03% | 8,546,617 |
| 2018-03-09 | 2018-03-07 | 21.860 | 373,599 | +5,047 | 0.03% | 8,166,836 |
| 2018-03-08 | 2018-03-06 | 22.193 | 368,552 | -289 | 0.03% | 8,179,197 |
| 2018-03-05 | 2018-03-01 | 21.860 | 368,841 | +7,066 | 0.03% | 8,062,826 |
| 2018-03-02 | 2018-02-28 | 21.888 | 361,775 | -1,442 | 0.03% | 7,918,400 |
| 2018-02-28 | 2018-02-26 | 22.637 | 363,217 | +1,442 | 0.03% | 8,222,014 |
| 2018-02-27 | 2018-02-23 | 22.553 | 361,775 | -5,047 | 0.03% | 8,159,264 |
| 2018-02-23 | 2018-02-21 | 22.165 | 366,822 | -7,209 | 0.03% | 8,130,627 |
| 2018-02-21 | 2018-02-15 | 21.888 | 374,031 | -2,884 | 0.03% | 8,186,655 |
| 2018-02-20 | 2018-02-13 | 20.944 | 376,915 | -5,768 | 0.03% | 7,894,275 |
| 2018-02-13 | 2018-02-09 | 20.445 | 382,683 | +10,670 | 0.03% | 7,823,995 |
| 2018-02-12 | 2018-02-08 | 21.860 | 372,013 | +3,605 | 0.03% | 8,132,166 |
| 2018-02-09 | 2018-02-07 | 21.777 | 368,408 | -4,326 | 0.03% | 8,022,701 |
| 2018-02-08 | 2018-02-06 | 22.359 | 372,734 | +11,247 | 0.03% | 8,334,047 |
| 2018-02-07 | 2018-02-05 | 23.524 | 361,487 | +27,396 | 0.03% | 8,503,749 |
| 2018-02-06 | 2018-02-02 | 23.940 | 334,091 | -7,209 | 0.03% | 7,998,296 |
| 2018-02-05 | 2018-02-01 | 23.857 | 341,300 | +2,163 | 0.03% | 8,142,479 |
| 2018-02-01 | 2018-01-30 | 24.856 | 339,137 | +7,209 | 0.03% | 8,429,563 |
| 2018-01-31 | 2018-01-29 | 25.438 | 331,928 | +1,442 | 0.03% | 8,443,745 |
| 2018-01-29 | 2018-01-25 | 25.910 | 330,486 | -144 | 0.03% | 8,562,919 |
| 2018-01-26 | 2018-01-24 | 26.909 | 330,630 | -18,312 | 0.03% | 8,896,842 |
| 2018-01-24 | 2018-01-22 | 25.938 | 348,942 | +6,056 | 0.03% | 9,050,795 |
| 2018-01-23 | 2018-01-19 | 25.605 | 342,886 | -7,210 | 0.03% | 8,779,572 |
| 2018-01-22 | 2018-01-18 | 24.689 | 350,096 | -14,996 | 0.03% | 8,643,687 |
| 2018-01-19 | 2018-01-17 | 24.551 | 365,092 | -35,471 | 0.03% | 8,963,291 |
| 2018-01-15 | 2018-01-11 | 23.497 | 400,563 | -288 | 0.03% | 9,411,875 |
| 2018-01-12 | 2018-01-10 | 23.663 | 400,851 | -3,605 | 0.03% | 9,485,362 |
| 2018-01-11 | 2018-01-09 | 23.552 | 404,456 | -721 | 0.03% | 9,525,787 |
| 2018-01-10 | 2018-01-08 | 23.774 | 405,177 | -5,767 | 0.03% | 9,632,688 |
| 2018-01-09 | 2018-01-05 | 22.803 | 410,944 | -1,442 | 0.03% | 9,370,793 |
| 2018-01-04 | 2018-01-02 | 22.442 | 412,386 | -18,745 | 0.03% | 9,254,955 |
| 2017-12-20 | 2017-12-18 | 21.194 | 431,131 | +5,047 | 0.03% | 9,137,439 |
| 2017-12-15 | 2017-12-13 | 21.638 | 426,084 | -433 | 0.03% | 9,219,592 |
| 2017-12-11 | 2017-12-07 | 21.305 | 426,517 | -14,419 | 0.03% | 9,086,978 |
| 2017-12-08 | 2017-12-06 | 21.388 | 440,936 | +721 | 0.04% | 9,430,871 |
| 2017-12-04 | 2017-11-30 | 21.915 | 440,215 | +7,209 | 0.04% | 9,647,478 |
| 2017-12-01 | 2017-11-29 | 22.165 | 433,006 | +7,210 | 0.03% | 9,597,599 |
| 2017-11-30 | 2017-11-28 | 22.387 | 425,796 | +17,303 | 0.03% | 9,532,285 |
| 2017-11-28 | 2017-11-24 | 23.136 | 408,493 | -7,210 | 0.03% | 9,450,887 |
| 2017-11-27 | 2017-11-23 | 22.914 | 415,703 | +5,768 | 0.03% | 9,525,441 |
| 2017-11-24 | 2017-11-22 | 23.219 | 409,935 | +28,694 | 0.03% | 9,518,365 |
| 2017-11-23 | 2017-11-21 | 23.136 | 381,241 | -3,605 | 0.03% | 8,820,385 |
| 2017-11-22 | 2017-11-20 | 21.915 | 384,846 | -10,814 | 0.03% | 8,434,046 |
| 2017-11-17 | 2017-11-15 | 22.470 | 395,660 | +721 | 0.03% | 8,890,559 |
| 2017-11-16 | 2017-11-14 | 22.859 | 394,939 | +22,782 | 0.03% | 9,027,742 |
| 2017-11-13 | 2017-11-09 | 23.524 | 372,157 | -144 | 0.03% | 8,754,754 |
| 2017-11-09 | 2017-11-07 | 23.830 | 372,301 | -63,588 | 0.03% | 8,871,749 |
| 2017-11-03 | 2017-11-01 | 23.580 | 435,889 | +432 | 0.04% | 10,278,192 |
| 2017-11-02 | 2017-10-31 | 23.358 | 435,457 | +63,156 | 0.04% | 10,171,365 |
| 2017-10-19 | 2017-10-17 | 24.884 | 372,301 | -1,442 | 0.03% | 9,264,213 |
| 2017-10-18 | 2017-10-16 | 25.050 | 373,743 | -3,461 | 0.03% | 9,362,303 |
| 2017-10-13 | 2017-10-11 | 24.884 | 377,204 | +433 | 0.03% | 9,386,218 |
| 2017-10-12 | 2017-10-10 | 25.161 | 376,771 | -721 | 0.03% | 9,479,963 |
| 2017-10-11 | 2017-10-09 | 25.716 | 377,492 | +14,419 | 0.03% | 9,707,544 |
| 2017-10-10 | 2017-10-06 | 25.522 | 363,073 | -7,209 | 0.03% | 9,266,243 |
| 2017-09-29 | 2017-09-27 | 24.051 | 370,282 | -3,317 | 0.03% | 8,905,813 |
| 2017-09-27 | 2017-09-25 | 23.746 | 373,599 | +5,624 | 0.03% | 8,871,588 |
| 2017-09-26 | 2017-09-22 | 25.355 | 367,975 | +7,209 | 0.03% | 9,330,102 |
| 2017-09-25 | 2017-09-21 | 25.799 | 360,766 | -14,419 | 0.03% | 9,307,444 |
| 2017-09-22 | 2017-09-20 | 24.856 | 375,185 | +3,605 | 0.03% | 9,325,570 |
| 2017-09-21 | 2017-09-19 | 24.911 | 371,580 | +13,842 | 0.03% | 9,256,580 |
| 2017-09-19 | 2017-09-15 | 23.691 | 357,738 | +7,210 | 0.03% | 8,475,100 |
| 2017-09-14 | 2017-09-12 | 24.773 | 350,528 | -4,326 | 0.03% | 8,683,525 |
| 2017-09-13 | 2017-09-11 | 24.218 | 354,854 | -5,768 | 0.03% | 8,593,812 |
| 2017-09-11 | 2017-09-07 | 23.913 | 360,622 | -865 | 0.03% | 8,623,456 |
| 2017-09-01 | 2017-08-30 | 24.523 | 361,487 | -4,758 | 0.03% | 8,864,757 |
| 2017-08-31 | 2017-08-29 | 23.968 | 366,245 | -10,959 | 0.03% | 8,778,238 |
| 2017-08-30 | 2017-08-28 | 23.830 | 377,204 | -3,604 | 0.03% | 8,988,585 |
| 2017-08-29 | 2017-08-25 | 22.748 | 380,808 | -12,833 | 0.03% | 8,662,471 |
| 2017-08-24 | 2017-08-21 | 21.527 | 393,641 | +7,209 | 0.03% | 8,473,912 |
| 2017-08-18 | 2017-08-16 | 21.971 | 386,432 | -9,372 | 0.03% | 8,490,244 |
| 2017-08-17 | 2017-08-15 | 21.666 | 395,804 | -1,442 | 0.03% | 8,575,375 |
| 2017-08-16 | 2017-08-14 | 21.804 | 397,246 | -2,019 | 0.03% | 8,661,717 |
| 2017-08-15 | 2017-08-11 | 21.638 | 399,265 | +15,284 | 0.03% | 8,639,284 |
| 2017-08-14 | 2017-08-10 | 22.470 | 383,981 | +7,210 | 0.03% | 8,628,129 |
| 2017-08-11 | 2017-08-09 | 22.803 | 376,771 | +3,605 | 0.03% | 8,591,543 |
| 2017-08-08 | 2017-08-04 | 23.108 | 373,166 | +6,488 | 0.03% | 8,623,210 |
| 2017-08-07 | 2017-08-03 | 23.053 | 366,678 | -1,153 | 0.03% | 8,452,940 |
| 2017-08-04 | 2017-08-02 | 23.386 | 367,831 | -21,629 | 0.03% | 8,601,967 |
| 2017-08-03 | 2017-08-01 | 22.498 | 389,460 | -36,048 | 0.03% | 8,762,048 |
| 2017-08-01 | 2017-07-28 | 21.472 | 425,508 | -1,009 | 0.03% | 9,136,305 |
| 2017-07-27 | 2017-07-25 | 21.860 | 426,517 | +4,326 | 0.03% | 9,323,618 |
| 2017-07-25 | 2017-07-21 | 22.359 | 422,191 | +1,153 | 0.03% | 9,439,868 |
| 2017-07-24 | 2017-07-20 | 22.609 | 421,038 | +577 | 0.03% | 9,519,207 |
| 2017-07-21 | 2017-07-19 | 22.248 | 420,461 | +4,326 | 0.03% | 9,354,530 |
| 2017-07-20 | 2017-07-18 | 21.416 | 416,135 | -7,498 | 0.03% | 8,911,964 |
| 2017-07-19 | 2017-07-17 | 21.472 | 423,633 | +9,372 | 0.03% | 9,096,046 |
| 2017-07-18 | 2017-07-14 | 21.804 | 414,261 | -7,209 | 0.03% | 9,032,719 |
| 2017-07-17 | 2017-07-13 | 21.777 | 421,470 | +7,209 | 0.03% | 9,178,215 |
| 2017-07-14 | 2017-07-12 | 21.166 | 414,261 | -7,786 | 0.03% | 8,768,403 |
| 2017-07-13 | 2017-07-11 | 20.861 | 422,047 | -10,814 | 0.03% | 8,804,416 |
| 2017-07-11 | 2017-07-07 | 20.057 | 432,861 | +4,037 | 0.03% | 8,681,777 |
| 2017-07-05 | 2017-07-03 | 22.028 | 428,824 | +16,229 | 0.03% | 9,446,031 |
| 2017-07-04 | 2017-06-30 | 21.624 | 412,595 | +13,457 | 0.03% | 8,921,999 |
| 2017-06-28 | 2017-06-26 | 22.201 | 399,138 | -3,329 | 0.03% | 8,861,163 |
| 2017-06-27 | 2017-06-23 | 21.884 | 402,467 | +693 | 0.03% | 8,807,425 |
| 2017-06-21 | 2017-06-19 | 21.393 | 401,774 | -10,405 | 0.03% | 8,595,332 |
| 2017-06-20 | 2017-06-16 | 20.961 | 412,179 | +6,937 | 0.03% | 8,639,671 |
| 2017-06-16 | 2017-06-14 | 21.336 | 405,242 | +3,468 | 0.03% | 8,646,157 |
| 2017-06-15 | 2017-06-13 | 21.336 | 401,774 | +3,469 | 0.03% | 8,572,164 |
| 2017-06-12 | 2017-06-08 | 22.028 | 398,305 | +3,468 | 0.03% | 8,773,766 |
| 2017-06-08 | 2017-06-06 | 21.711 | 394,837 | +6,937 | 0.03% | 8,572,150 |
| 2017-06-06 | 2017-06-02 | 21.941 | 387,900 | -3,469 | 0.03% | 8,511,015 |
| 2017-06-02 | 2017-05-31 | 22.114 | 391,369 | -4,162 | 0.03% | 8,654,833 |
| 2017-06-01 | 2017-05-29 | 22.028 | 395,531 | -416 | 0.03% | 8,712,661 |
| 2017-05-31 | 2017-05-26 | 21.711 | 395,947 | -8,324 | 0.03% | 8,596,248 |
| 2017-05-29 | 2017-05-25 | 21.855 | 404,271 | -10,405 | 0.03% | 8,835,247 |
| 2017-05-23 | 2017-05-19 | 21.192 | 414,676 | -2,081 | 0.03% | 8,787,658 |
| 2017-05-19 | 2017-05-17 | 21.365 | 416,757 | -832 | 0.03% | 8,903,854 |
| 2017-05-18 | 2017-05-16 | 21.393 | 417,589 | +14,289 | 0.04% | 8,933,669 |
| 2017-05-17 | 2017-05-15 | 21.451 | 403,300 | -6,798 | 0.03% | 8,651,234 |
| 2017-05-16 | 2017-05-12 | 20.788 | 410,098 | +4,440 | 0.03% | 8,525,107 |
| 2017-05-15 | 2017-05-11 | 20.759 | 405,658 | +1,387 | 0.03% | 8,421,112 |
| 2017-05-09 | 2017-05-05 | 20.557 | 404,271 | +2,636 | 0.03% | 8,310,727 |
| 2017-05-05 | 2017-05-02 | 21.365 | 401,635 | +5,549 | 0.03% | 8,580,778 |
| 2017-04-28 | 2017-04-26 | 21.970 | 396,086 | -3,468 | 0.03% | 8,702,046 |
| 2017-04-25 | 2017-04-21 | 21.220 | 399,554 | +694 | 0.03% | 8,478,719 |
| 2017-04-24 | 2017-04-20 | 21.336 | 398,860 | -139 | 0.03% | 8,509,992 |
| 2017-04-21 | 2017-04-19 | 21.336 | 398,999 | +2,220 | 0.03% | 8,512,957 |
| 2017-04-20 | 2017-04-18 | 21.365 | 396,779 | +3,468 | 0.03% | 8,477,032 |
| 2017-04-18 | 2017-04-12 | 21.797 | 393,311 | +6,937 | 0.03% | 8,573,039 |
| 2017-04-11 | 2017-04-07 | 21.884 | 386,374 | +1,387 | 0.03% | 8,455,253 |
| 2017-04-10 | 2017-04-06 | 22.230 | 384,987 | -139 | 0.03% | 8,558,100 |
| 2017-04-07 | 2017-04-05 | 22.345 | 385,126 | +1,388 | 0.03% | 8,605,606 |
| 2017-04-05 | 2017-03-31 | 21.797 | 383,738 | -1,249 | 0.03% | 8,364,376 |
| 2017-03-30 | 2017-03-28 | 22.230 | 384,987 | -555 | 0.03% | 8,558,100 |
| 2017-03-28 | 2017-03-24 | 22.403 | 385,542 | +6,937 | 0.03% | 8,637,134 |
| 2017-03-24 | 2017-03-22 | 22.287 | 378,605 | +8,879 | 0.03% | 8,438,063 |
| 2017-03-22 | 2017-03-20 | 22.979 | 369,726 | +693 | 0.03% | 8,496,014 |
| 2017-03-21 | 2017-03-17 | 22.777 | 369,033 | -9,156 | 0.03% | 8,405,610 |
| 2017-03-20 | 2017-03-16 | 23.095 | 378,189 | -2,636 | 0.03% | 8,734,103 |
| 2017-03-16 | 2017-03-14 | 22.403 | 380,825 | -1,387 | 0.03% | 8,531,461 |
| 2017-03-15 | 2017-03-13 | 22.316 | 382,212 | +2,774 | 0.03% | 8,529,473 |
| 2017-03-13 | 2017-03-09 | 22.172 | 379,438 | +8,879 | 0.03% | 8,412,868 |
| 2017-03-06 | 2017-03-02 | 22.922 | 370,559 | -6,936 | 0.03% | 8,493,788 |
| 2017-03-01 | 2017-02-27 | 22.720 | 377,495 | +8,879 | 0.03% | 8,576,584 |
| 2017-02-28 | 2017-02-24 | 22.893 | 368,616 | -694 | 0.03% | 8,438,623 |
| 2017-02-27 | 2017-02-23 | 23.152 | 369,310 | -1,387 | 0.03% | 8,550,343 |
| 2017-02-20 | 2017-02-16 | 23.412 | 370,697 | +34,683 | 0.03% | 8,678,647 |
| 2017-02-17 | 2017-02-15 | 23.729 | 336,014 | -3,329 | 0.03% | 7,973,227 |
| 2017-02-15 | 2017-02-13 | 23.642 | 339,343 | -972 | 0.03% | 8,022,868 |
| 2017-02-14 | 2017-02-10 | 23.152 | 340,315 | +417 | 0.03% | 7,879,045 |
| 2017-02-13 | 2017-02-09 | 22.691 | 339,898 | -3,885 | 0.03% | 7,712,590 |
| 2017-02-03 | 2017-02-01 | 21.624 | 343,783 | +694 | 0.03% | 7,434,000 |
| 2017-02-02 | 2017-01-27 | 21.711 | 343,089 | -4,856 | 0.03% | 7,448,669 |
| 2017-02-01 | 2017-01-25 | 21.336 | 347,945 | +1,249 | 0.03% | 7,423,680 |
| 2017-01-19 | 2017-01-17 | 21.566 | 346,696 | +6,798 | 0.03% | 7,477,000 |
| 2017-01-09 | 2017-01-05 | 22.114 | 339,898 | -1,943 | 0.03% | 7,516,591 |
| 2017-01-06 | 2017-01-04 | 21.797 | 341,841 | +6,937 | 0.03% | 7,451,143 |
| 2017-01-05 | 2017-01-03 | 21.653 | 334,904 | -2,636 | 0.03% | 7,251,656 |
| 2017-01-03 | 2016-12-29 | 21.192 | 337,540 | -9,295 | 0.03% | 7,153,021 |
| 2016-12-30 | 2016-12-28 | 21.047 | 346,835 | +6,937 | 0.03% | 7,299,997 |
| 2016-12-23 | 2016-12-21 | 21.768 | 339,898 | +693 | 0.03% | 7,398,991 |
| 2016-12-21 | 2016-12-19 | 22.374 | 339,205 | -416 | 0.03% | 7,589,285 |
| 2016-12-20 | 2016-12-16 | 23.008 | 339,621 | -139 | 0.03% | 7,814,017 |
| 2016-12-19 | 2016-12-15 | 23.123 | 339,760 | -3,052 | 0.03% | 7,856,399 |
| 2016-12-12 | 2016-12-08 | 24.363 | 342,812 | +6,937 | 0.03% | 8,351,984 |
| 2016-12-08 | 2016-12-06 | 24.219 | 335,875 | -416 | 0.03% | 8,134,557 |
| 2016-12-07 | 2016-12-05 | 24.507 | 336,291 | +3,468 | 0.03% | 8,241,592 |
| 2016-12-01 | 2016-11-29 | 25.661 | 332,823 | -2,081 | 0.03% | 8,540,440 |
| 2016-11-30 | 2016-11-28 | 25.862 | 334,904 | +694 | 0.03% | 8,661,432 |
| 2016-11-29 | 2016-11-25 | 25.949 | 334,210 | +6,243 | 0.03% | 8,672,391 |
| 2016-11-24 | 2016-11-22 | 25.372 | 327,967 | -3,469 | 0.03% | 8,321,272 |
| 2016-11-21 | 2016-11-17 | 24.536 | 331,436 | +2,775 | 0.03% | 8,132,165 |
| 2016-11-18 | 2016-11-16 | 24.305 | 328,661 | -2,081 | 0.03% | 7,988,269 |
| 2016-11-17 | 2016-11-15 | 24.363 | 330,742 | -3,052 | 0.03% | 8,057,921 |
| 2016-11-16 | 2016-11-14 | 24.017 | 333,794 | -2,359 | 0.03% | 8,016,789 |
| 2016-11-15 | 2016-11-11 | 24.104 | 336,153 | -18,451 | 0.03% | 8,102,522 |
| 2016-11-14 | 2016-11-10 | 23.844 | 354,604 | -17,342 | 0.03% | 8,455,242 |
| 2016-11-11 | 2016-11-09 | 23.210 | 371,946 | +12,347 | 0.03% | 8,632,820 |
| 2016-11-09 | 2016-11-07 | 23.729 | 359,599 | -6,936 | 0.03% | 8,532,872 |
| 2016-11-04 | 2016-11-02 | 23.095 | 366,535 | +6,936 | 0.03% | 8,464,960 |
| 2016-11-03 | 2016-11-01 | 23.642 | 359,599 | -4,162 | 0.03% | 8,501,768 |
| 2016-10-31 | 2016-10-27 | 23.441 | 363,761 | -277 | 0.03% | 8,526,751 |
| 2016-10-28 | 2016-10-26 | 23.354 | 364,038 | +7,214 | 0.03% | 8,501,757 |
| 2016-10-27 | 2016-10-25 | 23.988 | 356,824 | -694 | 0.03% | 8,559,617 |
| 2016-10-26 | 2016-10-24 | 24.363 | 357,518 | +3,469 | 0.03% | 8,710,269 |
| 2016-10-20 | 2016-10-18 | 23.671 | 354,049 | -4,856 | 0.03% | 8,380,761 |
| 2016-10-14 | 2016-10-12 | 23.441 | 358,905 | +4,856 | 0.03% | 8,412,924 |
| 2016-10-13 | 2016-10-11 | 23.758 | 354,049 | -5,550 | 0.03% | 8,411,385 |
| 2016-10-06 | 2016-10-04 | 23.066 | 359,599 | -6,104 | 0.03% | 8,294,408 |
| 2016-10-04 | 2016-09-30 | 22.633 | 365,703 | +5,549 | 0.03% | 8,277,041 |
| 2016-09-29 | 2016-09-27 | 23.239 | 360,154 | +8,602 | 0.03% | 8,369,513 |
| 2016-09-28 | 2016-09-26 | 22.893 | 351,552 | +11,099 | 0.03% | 8,047,982 |
| 2016-09-23 | 2016-09-21 | 23.902 | 340,453 | +9,711 | 0.03% | 8,137,455 |
| 2016-09-20 | 2016-09-15 | 23.758 | 330,742 | +16,648 | 0.03% | 7,857,665 |
| 2016-09-13 | 2016-09-09 | 25.516 | 314,094 | -7,908 | 0.03% | 8,014,563 |
| 2016-09-08 | 2016-09-06 | 24.969 | 322,002 | +278 | 0.03% | 8,039,951 |
| 2016-09-07 | 2016-09-05 | 24.796 | 321,724 | -6,937 | 0.03% | 7,977,353 |
| 2016-09-06 | 2016-09-02 | 24.450 | 328,661 | -555 | 0.03% | 8,035,649 |
| 2016-09-05 | 2016-09-01 | 23.642 | 329,216 | -8,324 | 0.03% | 7,783,442 |
| 2016-09-02 | 2016-08-31 | 23.671 | 337,540 | +6,937 | 0.03% | 7,989,973 |
| 2016-08-30 | 2016-08-26 | 24.219 | 330,603 | -3,469 | 0.03% | 8,006,874 |
| 2016-08-24 | 2016-08-22 | 24.478 | 334,072 | +5,550 | 0.03% | 8,177,578 |
| 2016-08-19 | 2016-08-17 | 25.805 | 328,522 | -278 | 0.03% | 8,477,434 |
| 2016-08-18 | 2016-08-16 | 26.324 | 328,800 | -28,856 | 0.03% | 8,655,248 |
| 2016-08-16 | 2016-08-12 | 25.228 | 357,656 | -6,243 | 0.03% | 9,022,990 |
| 2016-08-15 | 2016-08-11 | 24.507 | 363,899 | -278 | 0.03% | 8,918,190 |
| 2016-08-12 | 2016-08-10 | 23.614 | 364,177 | +28,857 | 0.03% | 8,599,503 |
| 2016-08-11 | 2016-08-09 | 23.815 | 335,320 | +3,468 | 0.03% | 7,985,763 |
| 2016-08-10 | 2016-08-08 | 23.815 | 331,852 | -4,162 | 0.03% | 7,903,172 |
| 2016-08-09 | 2016-08-05 | 23.296 | 336,014 | +3,885 | 0.03% | 7,827,907 |
| 2016-08-08 | 2016-08-04 | 23.123 | 332,129 | +4,439 | 0.03% | 7,679,945 |
| 2016-08-05 | 2016-08-03 | 22.777 | 327,690 | +1,665 | 0.03% | 7,463,924 |
| 2016-08-04 | 2016-08-01 | 22.979 | 326,025 | +6,243 | 0.03% | 7,491,800 |
| 2016-07-25 | 2016-07-21 | 24.305 | 319,782 | -27,469 | 0.03% | 7,772,460 |
| 2016-07-22 | 2016-07-20 | 24.133 | 347,251 | +27,469 | 0.03% | 8,380,036 |
| 2016-07-18 | 2016-07-14 | 24.680 | 319,782 | +4,162 | 0.03% | 7,892,320 |
| 2016-07-14 | 2016-07-12 | 24.940 | 315,620 | -971 | 0.03% | 7,871,501 |
| 2016-07-05 | 2016-06-30 | 23.758 | 316,591 | -1,665 | 0.03% | 7,521,470 |
| 2016-07-04 | 2016-06-29 | 23.585 | 318,256 | +416 | 0.03% | 7,505,970 |
| 2016-06-28 | 2016-06-24 | 24.198 | 317,840 | +9,596 | 0.03% | 7,691,184 |
| 2016-06-13 | 2016-06-08 | 24.497 | 308,244 | -535 | 0.03% | 7,551,178 |
| 2016-06-03 | 2016-06-01 | 24.079 | 308,779 | +2,006 | 0.03% | 7,434,980 |
| 2016-06-02 | 2016-05-31 | 24.378 | 306,773 | -1,739 | 0.03% | 7,478,438 |
| 2016-05-10 | 2016-05-06 | 22.822 | 308,512 | +33,433 | 0.03% | 7,040,974 |
| 2016-04-28 | 2016-04-26 | 25.784 | 275,079 | +936 | 0.02% | 7,092,525 |
| 2016-04-27 | 2016-04-25 | 26.083 | 274,143 | -6,687 | 0.02% | 7,150,391 |
| 2016-04-21 | 2016-04-19 | 27.728 | 280,830 | +6,687 | 0.02% | 7,786,807 |
| 2016-04-19 | 2016-04-15 | 27.668 | 274,143 | -936 | 0.02% | 7,584,991 |
| 2016-04-08 | 2016-04-06 | 25.993 | 275,079 | -669 | 0.02% | 7,150,121 |
| 2016-04-07 | 2016-04-05 | 26.292 | 275,748 | -268 | 0.02% | 7,249,990 |
| 2016-04-01 | 2016-03-30 | 26.860 | 276,016 | -1,069 | 0.02% | 7,413,900 |
| 2016-03-24 | 2016-03-22 | 26.083 | 277,085 | +936 | 0.02% | 7,227,126 |
| 2016-03-23 | 2016-03-21 | 26.262 | 276,149 | -1,204 | 0.02% | 7,252,273 |
| 2016-03-22 | 2016-03-18 | 23.780 | 277,353 | -668 | 0.02% | 6,595,324 |
| 2016-03-15 | 2016-03-11 | 22.792 | 278,021 | -268 | 0.02% | 6,336,781 |
| 2016-03-09 | 2016-03-07 | 23.480 | 278,289 | -12,972 | 0.02% | 6,534,342 |
| 2016-02-25 | 2016-02-23 | 22.852 | 291,261 | -534 | 0.03% | 6,655,978 |
| 2016-02-24 | 2016-02-22 | 23.421 | 291,795 | +13,239 | 0.03% | 6,834,012 |
| 2016-02-23 | 2016-02-19 | 22.942 | 278,556 | -3,344 | 0.02% | 6,390,635 |
| 2016-02-22 | 2016-02-18 | 22.523 | 281,900 | -16,181 | 0.02% | 6,349,305 |
| 2016-02-17 | 2016-02-15 | 21.686 | 298,081 | +16,048 | 0.03% | 6,464,106 |
| 2016-02-16 | 2016-02-12 | 21.117 | 282,033 | -13,373 | 0.02% | 5,955,809 |
| 2016-02-15 | 2016-02-11 | 20.071 | 295,406 | +13,373 | 0.03% | 5,928,953 |
| 2016-02-05 | 2016-02-03 | 20.998 | 282,033 | +668 | 0.02% | 5,922,065 |
| 2016-02-04 | 2016-02-02 | 21.865 | 281,365 | -267 | 0.02% | 6,152,103 |
| 2016-02-01 | 2016-01-28 | 20.579 | 281,632 | -9,629 | 0.02% | 5,795,709 |
| 2016-01-28 | 2016-01-26 | 20.250 | 291,261 | -13,372 | 0.03% | 5,898,032 |
| 2016-01-25 | 2016-01-21 | 20.220 | 304,633 | -22,467 | 0.03% | 6,159,703 |
| 2016-01-20 | 2016-01-18 | 20.818 | 327,100 | -668 | 0.03% | 6,809,668 |
| 2016-01-19 | 2016-01-15 | 20.669 | 327,768 | +2,407 | 0.03% | 6,774,555 |
| 2016-01-13 | 2016-01-11 | 21.476 | 325,361 | +4,546 | 0.03% | 6,987,569 |
| 2016-01-07 | 2016-01-05 | 25.425 | 320,815 | +19,525 | 0.03% | 8,156,611 |
| 2016-01-05 | 2015-12-31 | 27.040 | 301,290 | +26,745 | 0.03% | 8,146,842 |
| 2015-12-11 | 2015-12-09 | 27.219 | 274,545 | +535 | 0.02% | 7,472,933 |
| 2015-12-09 | 2015-12-07 | 27.758 | 274,010 | +3,344 | 0.02% | 7,605,899 |
| 2015-12-08 | 2015-12-04 | 27.668 | 270,666 | -402 | 0.02% | 7,488,789 |
| 2015-12-01 | 2015-11-27 | 28.416 | 271,068 | +937 | 0.02% | 7,702,612 |
| 2015-11-26 | 2015-11-24 | 29.523 | 270,131 | -535 | 0.02% | 7,974,946 |
| 2015-11-25 | 2015-11-23 | 29.852 | 270,666 | -6,687 | 0.02% | 8,079,796 |
| 2015-11-23 | 2015-11-19 | 29.732 | 277,353 | +401 | 0.02% | 8,246,229 |
| 2015-11-20 | 2015-11-18 | 29.253 | 276,952 | -802 | 0.02% | 8,101,763 |
| 2015-11-12 | 2015-11-10 | 28.715 | 277,754 | +401 | 0.02% | 7,975,680 |
| 2015-11-10 | 2015-11-06 | 28.864 | 277,353 | -401 | 0.02% | 8,005,645 |
| 2015-11-06 | 2015-11-04 | 27.339 | 277,754 | -802 | 0.02% | 7,593,512 |
| 2015-11-05 | 2015-11-03 | 26.352 | 278,556 | -4,280 | 0.02% | 7,340,482 |
| 2015-11-03 | 2015-10-30 | 26.442 | 282,836 | -133 | 0.02% | 7,478,648 |
| 2015-11-02 | 2015-10-29 | 26.262 | 282,969 | -2,006 | 0.02% | 7,431,381 |
| 2015-10-27 | 2015-10-23 | 26.382 | 284,975 | -3,210 | 0.02% | 7,518,159 |
| 2015-10-19 | 2015-10-15 | 25.574 | 288,185 | -401 | 0.03% | 7,370,104 |
| 2015-10-14 | 2015-10-12 | 25.544 | 288,586 | -1,605 | 0.03% | 7,371,728 |
| 2015-10-06 | 2015-10-02 | 22.972 | 290,191 | -3,343 | 0.03% | 6,666,246 |
| 2015-09-22 | 2015-09-18 | 24.557 | 293,534 | -267 | 0.03% | 7,208,381 |
| 2015-09-21 | 2015-09-17 | 24.527 | 293,801 | -2,675 | 0.03% | 7,206,150 |
| 2015-09-16 | 2015-09-14 | 23.660 | 296,476 | -5,215 | 0.03% | 7,014,588 |
| 2015-09-15 | 2015-09-11 | 24.079 | 301,691 | +5,081 | 0.03% | 7,264,310 |
| 2015-09-14 | 2015-09-10 | 23.809 | 296,610 | -1,337 | 0.03% | 7,062,119 |
| 2015-09-11 | 2015-09-09 | 23.750 | 297,947 | -267 | 0.03% | 7,076,128 |
| 2015-09-08 | 2015-09-04 | 20.669 | 298,214 | +1,337 | 0.03% | 6,163,710 |
| 2015-09-07 | 2015-09-02 | 20.519 | 296,877 | +1,337 | 0.03% | 6,091,676 |
| 2015-08-28 | 2015-08-26 | 19.233 | 295,540 | -6,686 | 0.03% | 5,684,122 |
| 2015-08-27 | 2015-08-25 | 19.293 | 302,226 | +8,023 | 0.03% | 5,830,794 |
| 2015-08-26 | 2015-08-24 | 18.844 | 294,203 | +6,687 | 0.03% | 5,544,007 |
| 2015-08-25 | 2015-08-21 | 21.147 | 287,516 | +401 | 0.03% | 6,080,196 |
| 2015-08-19 | 2015-08-17 | 23.391 | 287,115 | +2,273 | 0.02% | 6,715,816 |
| 2015-08-18 | 2015-08-14 | 23.869 | 284,842 | -133 | 0.02% | 6,798,969 |
| 2015-08-07 | 2015-08-05 | 23.032 | 284,975 | -1,338 | 0.02% | 6,563,472 |
| 2015-08-03 | 2015-07-30 | 24.228 | 286,313 | -668 | 0.02% | 6,936,849 |
| 2015-07-24 | 2015-07-22 | 26.920 | 286,981 | +401 | 0.02% | 7,725,593 |
| 2015-07-21 | 2015-07-17 | 28.236 | 286,580 | +401 | 0.02% | 8,091,966 |
| 2015-07-20 | 2015-07-16 | 26.890 | 286,179 | -2,006 | 0.02% | 7,695,443 |
| 2015-07-17 | 2015-07-15 | 26.322 | 288,185 | +669 | 0.03% | 7,585,605 |
| 2015-07-16 | 2015-07-14 | 26.890 | 287,516 | +35,438 | 0.03% | 7,731,395 |
| 2015-07-15 | 2015-07-13 | 26.711 | 252,078 | -401 | 0.02% | 6,733,216 |
| 2015-07-14 | 2015-07-10 | 25.784 | 252,479 | -4,146 | 0.02% | 6,509,815 |
| 2015-07-13 | 2015-07-09 | 24.378 | 256,625 | -669 | 0.02% | 6,255,942 |
| 2015-07-10 | 2015-07-08 | 21.207 | 257,294 | +1,070 | 0.02% | 5,456,473 |
| 2015-07-09 | 2015-07-07 | 24.318 | 256,224 | +8,693 | 0.02% | 6,230,839 |
| 2015-07-08 | 2015-07-06 | 27.638 | 247,531 | +4,546 | 0.02% | 6,841,286 |
| 2015-07-07 | 2015-07-03 | 31.407 | 242,985 | +9,629 | 0.02% | 7,631,412 |
| 2015-07-06 | 2015-07-02 | 31.781 | 233,356 | -2,006 | 0.02% | 7,416,245 |
| 2015-07-02 | 2015-06-29 | 31.556 | 235,362 | +5,215 | 0.02% | 7,427,197 |
| 2015-06-30 | 2015-06-26 | 33.276 | 230,147 | +3,076 | 0.02% | 7,658,461 |
| 2015-06-29 | 2015-06-25 | 35.071 | 227,071 | +16,582 | 0.02% | 7,963,623 |
| 2015-06-26 | 2015-06-24 | 34.772 | 210,489 | -5,349 | 0.02% | 7,319,114 |
| 2015-06-25 | 2015-06-23 | 35.146 | 215,838 | -802 | 0.02% | 7,585,809 |
| 2015-06-24 | 2015-06-22 | 34.622 | 216,640 | -936 | 0.02% | 7,500,596 |
| 2015-06-19 | 2015-06-17 | 36.866 | 217,576 | -1,471 | 0.02% | 8,021,103 |
| 2015-06-18 | 2015-06-16 | 37.090 | 219,047 | +535 | 0.02% | 8,124,472 |
| 2015-06-17 | 2015-06-15 | 37.314 | 218,512 | +14,977 | 0.02% | 8,153,649 |
| 2015-06-16 | 2015-06-12 | 38.062 | 203,535 | -7,221 | 0.02% | 7,746,991 |
| 2015-06-12 | 2015-06-10 | 37.389 | 210,756 | +1,070 | 0.02% | 7,879,998 |
| 2015-06-11 | 2015-06-09 | 37.314 | 209,686 | -7,088 | 0.02% | 7,824,312 |
| 2015-06-10 | 2015-06-08 | 37.688 | 216,774 | +2,942 | 0.02% | 8,169,846 |
| 2015-06-09 | 2015-06-05 | 38.212 | 213,832 | +5,216 | 0.02% | 8,170,897 |
| 2015-06-08 | 2015-06-04 | 39.034 | 208,616 | +19,658 | 0.02% | 8,143,185 |
| 2015-06-05 | 2015-06-03 | 39.184 | 188,958 | -9,896 | 0.02% | 7,404,108 |
| 2015-06-04 | 2015-06-02 | 39.408 | 198,854 | +12,570 | 0.02% | 7,836,481 |
| 2015-06-03 | 2015-06-01 | 38.885 | 186,284 | 0.02% | 7,243,610 |
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