History of CCASS shareholding
Participant: CHINA GALAXY INTERNATIONAL SECURITIES
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.190 | 382,010 | +0 | 0.02% | 1,982,632 |
| 2025-10-13 | 2025-10-09 | 5.420 | 382,010 | +0 | 0.02% | 2,070,494 |
| 2025-10-10 | 2025-10-08 | 5.290 | 382,010 | +0 | 0.02% | 2,020,833 |
| 2025-10-09 | 2025-10-06 | 5.460 | 382,010 | +0 | 0.02% | 2,085,775 |
| 2025-10-08 | 2025-10-03 | 5.840 | 382,010 | -20,000 | 0.02% | 2,230,938 |
| 2025-10-06 | 2025-10-02 | 6.080 | 402,010 | +10,000 | 0.02% | 2,444,221 |
| 2025-10-03 | 2025-09-30 | 6.290 | 392,010 | -10,000 | 0.02% | 2,465,743 |
| 2025-09-30 | 2025-09-26 | 5.580 | 402,010 | -6,000 | 0.02% | 2,243,216 |
| 2025-09-29 | 2025-09-25 | 5.370 | 408,010 | +8,000 | 0.02% | 2,191,014 |
| 2025-09-26 | 2025-09-24 | 5.370 | 400,010 | -4,000 | 0.02% | 2,148,054 |
| 2025-09-08 | 2025-09-04 | 5.630 | 404,010 | +2,000 | 0.02% | 2,274,576 |
| 2025-09-05 | 2025-09-03 | 5.870 | 402,010 | +10,000 | 0.02% | 2,359,799 |
| 2025-09-03 | 2025-09-01 | 6.110 | 392,010 | -19,000 | 0.02% | 2,395,181 |
| 2025-08-19 | 2025-08-15 | 4.730 | 411,010 | -6,000 | 0.02% | 1,944,077 |
| 2025-08-15 | 2025-08-13 | 4.930 | 417,010 | +19,000 | 0.02% | 2,055,859 |
| 2025-08-13 | 2025-08-11 | 5.010 | 398,010 | +10,000 | 0.02% | 1,994,030 |
| 2025-08-12 | 2025-08-08 | 5.140 | 388,010 | +10,000 | 0.02% | 1,994,371 |
| 2025-08-08 | 2025-08-06 | 5.230 | 378,010 | +27,000 | 0.02% | 1,976,992 |
| 2025-08-05 | 2025-08-01 | 5.240 | 351,010 | +6,000 | 0.02% | 1,839,292 |
| 2025-08-01 | 2025-07-30 | 5.230 | 345,010 | +16,000 | 0.02% | 1,804,402 |
| 2025-07-31 | 2025-07-29 | 5.430 | 329,010 | +10,000 | 0.01% | 1,786,524 |
| 2025-07-28 | 2025-07-24 | 5.140 | 319,010 | +10,000 | 0.01% | 1,639,711 |
| 2025-07-25 | 2025-07-23 | 5.120 | 309,010 | +16,000 | 0.01% | 1,582,131 |
| 2025-07-07 | 2025-07-03 | 4.620 | 293,010 | -10,000 | 0.01% | 1,353,706 |
| 2025-06-20 | 2025-06-18 | 3.170 | 303,010 | -256,996 | 0.01% | 960,542 |
| 2025-06-17 | 2025-06-13 | 3.310 | 560,006 | +482,000 | 0.02% | 1,853,620 |
| 2025-06-06 | 2025-06-04 | 3.390 | 78,006 | -21,994 | 0.01% | 264,440 |
| 2025-06-03 | 2025-05-30 | 3.350 | 100,000 | -10,000 | 0.01% | 335,000 |
| 2025-05-30 | 2025-05-28 | 3.330 | 110,000 | -30,000 | 0.01% | 366,300 |
| 2025-05-29 | 2025-05-27 | 3.450 | 140,000 | -24,000 | 0.01% | 483,000 |
| 2025-05-21 | 2025-05-19 | 3.700 | 164,000 | -2,000 | 0.01% | 606,800 |
| 2025-05-20 | 2025-05-16 | 3.840 | 166,000 | -2,000 | 0.01% | 637,440 |
| 2025-05-16 | 2025-05-14 | 5.550 | 168,000 | +42,383 | 0.01% | 932,431 |
| 2025-05-15 | 2025-05-13 | 5.350 | 125,617 | +7,477 | 0.01% | 671,998 |
| 2025-05-12 | 2025-05-08 | 4.774 | 118,140 | +1,495 | 0.01% | 564,059 |
| 2025-05-02 | 2025-04-29 | 4.427 | 116,645 | +748 | 0.01% | 516,361 |
| 2025-03-25 | 2025-03-21 | 5.537 | 115,897 | +7,477 | 0.01% | 641,700 |
| 2025-03-20 | 2025-03-18 | 5.831 | 108,420 | -7,477 | 0.01% | 632,201 |
| 2025-03-17 | 2025-03-13 | 5.443 | 115,897 | +7,477 | 0.01% | 630,850 |
| 2025-01-10 | 2025-01-08 | 5.818 | 108,420 | -3,738 | 0.01% | 630,751 |
| 2024-12-23 | 2024-12-19 | 6.473 | 112,158 | -1,496 | 0.01% | 725,997 |
| 2024-12-19 | 2024-12-17 | 6.580 | 113,654 | +5,234 | 0.01% | 747,841 |
| 2024-12-17 | 2024-12-13 | 6.754 | 108,420 | -18,693 | 0.01% | 732,251 |
| 2024-12-16 | 2024-12-12 | 6.901 | 127,113 | +11,216 | 0.01% | 877,201 |
| 2024-12-12 | 2024-12-10 | 6.714 | 115,897 | -14,954 | 0.01% | 778,100 |
| 2024-10-17 | 2024-10-15 | 6.821 | 130,851 | -14,955 | 0.01% | 892,497 |
| 2024-09-26 | 2024-09-24 | 5.791 | 145,806 | -2,243 | 0.01% | 844,351 |
| 2024-09-25 | 2024-09-23 | 5.430 | 148,049 | -7,477 | 0.01% | 803,880 |
| 2024-09-11 | 2024-09-09 | 5.229 | 155,526 | +7,477 | 0.01% | 813,278 |
| 2024-06-21 | 2024-06-19 | 7.824 | 148,049 | +37,386 | 0.01% | 1,158,299 |
| 2024-06-13 | 2024-06-11 | 8.171 | 110,663 | +7,477 | 0.01% | 904,280 |
| 2024-05-27 | 2024-05-23 | 8.907 | 103,186 | -29,909 | 0.01% | 919,082 |
| 2024-05-17 | 2024-05-14 | 8.613 | 133,095 | -29,909 | 0.01% | 1,146,323 |
| 2024-05-09 | 2024-05-07 | 8.252 | 163,004 | -22,431 | 0.01% | 1,345,064 |
| 2024-05-06 | 2024-05-02 | 8.506 | 185,435 | -7,477 | 0.02% | 1,577,278 |
| 2024-04-11 | 2024-04-09 | 7.476 | 192,912 | -7,478 | 0.02% | 1,442,217 |
| 2024-03-01 | 2024-02-28 | 6.914 | 200,390 | +7,478 | 0.02% | 1,385,562 |
| 2024-02-07 | 2024-02-05 | 7.088 | 192,912 | -7,478 | 0.02% | 1,367,397 |
| 2024-02-02 | 2024-01-31 | 6.794 | 200,390 | +22,432 | 0.02% | 1,361,442 |
| 2024-01-30 | 2024-01-26 | 7.810 | 177,958 | -14,954 | 0.02% | 1,389,920 |
| 2024-01-29 | 2024-01-25 | 7.382 | 192,912 | -35,891 | 0.02% | 1,424,157 |
| 2024-01-22 | 2024-01-18 | 6.821 | 228,803 | -7,477 | 0.02% | 1,560,599 |
| 2024-01-19 | 2024-01-17 | 6.620 | 236,280 | +7,477 | 0.02% | 1,564,198 |
| 2024-01-10 | 2024-01-08 | 7.008 | 228,803 | +7,477 | 0.02% | 1,603,439 |
| 2024-01-09 | 2024-01-05 | 7.168 | 221,326 | -17,945 | 0.02% | 1,586,561 |
| 2024-01-04 | 2024-01-02 | 7.463 | 239,271 | +17,945 | 0.02% | 1,785,598 |
| 2023-12-22 | 2023-12-20 | 7.222 | 221,326 | -7,477 | 0.02% | 1,598,401 |
| 2023-12-13 | 2023-12-11 | 6.901 | 228,803 | +7,477 | 0.02% | 1,578,959 |
| 2023-11-20 | 2023-11-16 | 7.262 | 221,326 | -7,477 | 0.02% | 1,607,281 |
| 2023-11-17 | 2023-11-15 | 7.316 | 228,803 | -7,477 | 0.02% | 1,673,819 |
| 2023-11-16 | 2023-11-14 | 7.048 | 236,280 | +3,738 | 0.02% | 1,665,318 |
| 2023-11-15 | 2023-11-13 | 7.088 | 232,542 | -3,738 | 0.02% | 1,648,302 |
| 2023-11-14 | 2023-11-10 | 6.968 | 236,280 | +7,477 | 0.02% | 1,646,358 |
| 2023-11-10 | 2023-11-08 | 7.102 | 228,803 | +7,477 | 0.02% | 1,624,859 |
| 2023-10-24 | 2023-10-19 | 7.690 | 221,326 | -7,477 | 0.02% | 1,702,001 |
| 2023-10-20 | 2023-10-18 | 7.262 | 228,803 | +3,738 | 0.02% | 1,661,579 |
| 2023-10-19 | 2023-10-17 | 7.423 | 225,065 | +3,739 | 0.02% | 1,670,554 |
| 2023-10-16 | 2023-10-12 | 7.931 | 221,326 | -3,739 | 0.02% | 1,755,281 |
| 2023-10-13 | 2023-10-11 | 7.998 | 225,065 | +3,739 | 0.02% | 1,799,984 |
| 2023-10-05 | 2023-10-03 | 8.225 | 221,326 | +7,477 | 0.02% | 1,820,401 |
| 2023-10-04 | 2023-09-29 | 8.399 | 213,849 | -7,477 | 0.02% | 1,796,083 |
| 2023-10-03 | 2023-09-28 | 8.105 | 221,326 | +7,477 | 0.02% | 1,793,761 |
| 2023-09-25 | 2023-09-21 | 8.292 | 213,849 | +20,937 | 0.02% | 1,773,203 |
| 2023-09-13 | 2023-09-11 | 8.479 | 192,912 | +6,729 | 0.02% | 1,635,716 |
| 2023-08-25 | 2023-08-23 | 9.228 | 186,183 | +10,468 | 0.02% | 1,718,101 |
| 2023-08-18 | 2023-08-16 | 9.442 | 175,715 | +20,189 | 0.02% | 1,659,102 |
| 2023-06-15 | 2023-06-13 | 10.378 | 155,526 | -7,478 | 0.01% | 1,614,077 |
| 2023-06-09 | 2023-06-07 | 10.472 | 163,004 | +7,478 | 0.01% | 1,706,945 |
| 2023-05-09 | 2023-05-05 | 11.207 | 155,526 | -37,386 | 0.01% | 1,743,037 |
| 2023-05-08 | 2023-05-04 | 11.181 | 192,912 | +37,386 | 0.02% | 2,156,875 |
| 2023-04-25 | 2023-04-21 | 12.558 | 155,526 | -4,487 | 0.01% | 1,953,116 |
| 2023-04-24 | 2023-04-20 | 12.812 | 160,013 | -2,991 | 0.01% | 2,050,125 |
| 2023-04-21 | 2023-04-19 | 12.692 | 163,004 | +3,739 | 0.01% | 2,068,826 |
| 2023-04-19 | 2023-04-17 | 12.692 | 159,265 | +3,739 | 0.01% | 2,021,371 |
| 2023-04-12 | 2023-04-06 | 12.531 | 155,526 | +29,909 | 0.01% | 1,948,956 |
| 2023-03-15 | 2023-03-13 | 12.237 | 125,617 | -8,973 | 0.01% | 1,537,195 |
| 2023-03-14 | 2023-03-10 | 11.635 | 134,590 | +16,450 | 0.01% | 1,565,999 |
| 2023-01-05 | 2023-01-03 | 11.863 | 118,140 | -22,432 | 0.01% | 1,401,458 |
| 2022-12-29 | 2022-12-23 | 11.074 | 140,572 | -3,738 | 0.01% | 1,556,642 |
| 2022-12-28 | 2022-12-22 | 11.114 | 144,310 | +3,738 | 0.01% | 1,603,825 |
| 2022-12-22 | 2022-12-20 | 10.619 | 140,572 | +22,432 | 0.01% | 1,492,722 |
| 2022-12-15 | 2022-12-13 | 12.304 | 118,140 | +22,432 | 0.01% | 1,453,598 |
| 2022-12-09 | 2022-12-07 | 10.298 | 95,708 | -748 | 0.01% | 985,595 |
| 2022-12-05 | 2022-12-01 | 8.760 | 96,456 | -1,496 | 0.01% | 844,948 |
| 2022-12-01 | 2022-11-29 | 8.265 | 97,952 | -23,927 | 0.01% | 809,583 |
| 2022-11-30 | 2022-11-28 | 7.262 | 121,879 | +22,432 | 0.01% | 885,092 |
| 2022-11-16 | 2022-11-14 | 7.249 | 99,447 | -4,486 | 0.01% | 720,859 |
| 2022-11-15 | 2022-11-11 | 7.008 | 103,933 | +4,486 | 0.01% | 728,357 |
| 2022-11-03 | 2022-11-01 | 6.125 | 99,447 | -5,234 | 0.01% | 609,139 |
| 2022-10-27 | 2022-10-25 | 5.376 | 104,681 | +1,495 | 0.01% | 562,799 |
| 2022-10-26 | 2022-10-24 | 5.644 | 103,186 | +3,739 | 0.01% | 582,362 |
| 2022-10-21 | 2022-10-19 | 6.406 | 99,447 | +1,495 | 0.01% | 637,069 |
| 2022-10-20 | 2022-10-18 | 6.874 | 97,952 | -747 | 0.01% | 673,342 |
| 2022-10-19 | 2022-10-17 | 7.168 | 98,699 | +747 | 0.01% | 707,517 |
| 2022-09-22 | 2022-09-20 | 8.225 | 97,952 | -1,495 | 0.01% | 805,653 |
| 2022-09-15 | 2022-09-13 | 6.821 | 99,447 | -3,739 | 0.01% | 678,299 |
| 2022-09-05 | 2022-09-01 | 6.607 | 103,186 | +3,739 | 0.01% | 681,722 |
| 2022-07-13 | 2022-07-11 | 6.968 | 99,447 | -3,739 | 0.01% | 692,929 |
| 2022-07-12 | 2022-07-08 | 7.503 | 103,186 | -14,954 | 0.01% | 774,182 |
| 2022-07-06 | 2022-07-04 | 7.449 | 118,140 | +18,693 | 0.01% | 880,059 |
| 2022-06-29 | 2022-06-27 | 7.610 | 99,447 | -1,496 | 0.01% | 756,769 |
| 2022-06-28 | 2022-06-24 | 7.021 | 100,943 | -2,990 | 0.01% | 708,753 |
| 2022-06-24 | 2022-06-22 | 6.727 | 103,933 | +2,990 | 0.01% | 699,167 |
| 2022-06-23 | 2022-06-21 | 6.888 | 100,943 | -2,990 | 0.01% | 695,253 |
| 2022-06-21 | 2022-06-17 | 6.981 | 103,933 | +2,990 | 0.01% | 725,577 |
| 2022-06-10 | 2022-06-08 | 7.610 | 100,943 | -1,495 | 0.01% | 768,153 |
| 2022-06-08 | 2022-06-06 | 7.329 | 102,438 | -11,216 | 0.01% | 750,760 |
| 2022-06-01 | 2022-05-30 | 6.954 | 113,654 | -2,991 | 0.01% | 790,401 |
| 2022-05-25 | 2022-05-23 | 6.834 | 116,645 | +5,234 | 0.01% | 797,162 |
| 2022-05-23 | 2022-05-19 | 6.821 | 111,411 | +748 | 0.01% | 759,902 |
| 2022-05-12 | 2022-05-10 | 7.168 | 110,663 | +1,495 | 0.01% | 793,280 |
| 2022-05-11 | 2022-05-06 | 7.690 | 109,168 | +1,496 | 0.01% | 839,504 |
| 2022-03-18 | 2022-03-16 | 7.449 | 107,672 | -2,243 | 0.01% | 802,080 |
| 2022-03-17 | 2022-03-15 | 6.794 | 109,915 | +2,243 | 0.01% | 746,758 |
| 2022-03-03 | 2022-03-01 | 10.713 | 107,672 | -149,545 | 0.01% | 1,153,439 |
| 2022-03-02 | 2022-02-28 | 10.365 | 257,217 | +149,545 | 0.02% | 2,666,004 |
| 2022-01-19 | 2022-01-17 | 12.999 | 107,672 | -1,496 | 0.01% | 1,399,679 |
| 2021-12-28 | 2021-12-22 | 11.970 | 109,168 | -1,495 | 0.01% | 1,306,706 |
| 2021-12-22 | 2021-12-20 | 11.087 | 110,663 | +1,495 | 0.01% | 1,226,921 |
| 2021-12-16 | 2021-12-14 | 11.675 | 109,168 | +1,496 | 0.01% | 1,274,586 |
| 2021-12-14 | 2021-12-10 | 13.267 | 107,672 | +1,495 | 0.01% | 1,428,479 |
| 2021-11-16 | 2021-11-12 | 13.695 | 106,177 | -97,204 | 0.01% | 1,454,085 |
| 2021-11-12 | 2021-11-10 | 13.401 | 203,381 | +37,387 | 0.02% | 2,725,446 |
| 2021-11-11 | 2021-11-09 | 13.588 | 165,994 | +44,863 | 0.01% | 2,255,514 |
| 2021-11-10 | 2021-11-08 | 13.775 | 121,131 | +14,954 | 0.01% | 1,668,599 |
| 2021-09-17 | 2021-09-15 | 12.264 | 106,177 | +7,478 | 0.01% | 1,302,145 |
| 2021-08-23 | 2021-08-19 | 13.829 | 98,699 | +13,459 | 0.01% | 1,364,875 |
| 2021-07-30 | 2021-07-28 | 16.075 | 85,240 | +4,486 | 0.01% | 1,370,274 |
| 2021-07-22 | 2021-07-20 | 16.343 | 80,754 | +7,477 | 0.01% | 1,319,759 |
| 2021-06-18 | 2021-06-16 | 18.724 | 73,277 | -748 | 0.01% | 1,372,003 |
| 2021-06-09 | 2021-06-07 | 18.724 | 74,025 | +748 | 0.01% | 1,386,009 |
| 2021-06-07 | 2021-06-03 | 19.232 | 73,277 | +4,487 | 0.01% | 1,409,244 |
| 2021-06-04 | 2021-06-02 | 19.098 | 68,790 | +14,954 | 0.01% | 1,313,751 |
| 2021-05-18 | 2021-05-14 | 17.975 | 53,836 | -14,954 | 0.00% | 967,679 |
| 2021-05-13 | 2021-05-11 | 18.563 | 68,790 | +4,486 | 0.01% | 1,276,951 |
| 2021-05-10 | 2021-05-06 | 19.392 | 64,304 | +11,963 | 0.01% | 1,246,997 |
| 2021-03-30 | 2021-03-26 | 21.345 | 52,341 | -2,243 | 0.00% | 1,117,209 |
| 2021-03-29 | 2021-03-25 | 21.479 | 54,584 | +2,243 | 0.00% | 1,172,385 |
| 2021-03-25 | 2021-03-23 | 22.094 | 52,341 | +4,487 | 0.00% | 1,156,409 |
| 2021-03-12 | 2021-03-10 | 22.121 | 47,854 | -14,955 | 0.00% | 1,058,555 |
| 2021-03-10 | 2021-03-08 | 21.880 | 62,809 | -16,450 | 0.01% | 1,374,247 |
| 2021-03-04 | 2021-03-02 | 21.746 | 79,259 | +1,496 | 0.01% | 1,723,569 |
| 2021-03-01 | 2021-02-25 | 22.281 | 77,763 | +14,207 | 0.01% | 1,732,637 |
| 2021-02-25 | 2021-02-23 | 21.666 | 63,556 | -2,244 | 0.01% | 1,376,991 |
| 2021-02-22 | 2021-02-18 | 20.302 | 65,800 | -1,495 | 0.01% | 1,335,848 |
| 2021-02-19 | 2021-02-17 | 20.917 | 67,295 | +3,739 | 0.01% | 1,407,599 |
| 2021-01-08 | 2021-01-06 | 20.328 | 63,556 | -4,487 | 0.01% | 1,291,991 |
| 2020-11-27 | 2020-11-25 | 20.703 | 68,043 | +4,487 | 0.01% | 1,408,685 |
| 2020-11-16 | 2020-11-12 | 19.446 | 63,556 | -16,450 | 0.01% | 1,235,892 |
| 2020-11-13 | 2020-11-11 | 19.981 | 80,006 | -20,937 | 0.01% | 1,598,574 |
| 2020-11-12 | 2020-11-10 | 20.061 | 100,943 | +36,639 | 0.01% | 2,025,009 |
| 2020-10-29 | 2020-10-27 | 17.734 | 64,304 | -748 | 0.01% | 1,140,357 |
| 2020-10-19 | 2020-10-15 | 16.477 | 65,052 | -4,486 | 0.01% | 1,071,842 |
| 2020-10-16 | 2020-10-14 | 16.423 | 69,538 | +1,495 | 0.01% | 1,142,037 |
| 2020-10-08 | 2020-10-06 | 18.001 | 68,043 | +1,496 | 0.01% | 1,224,864 |
| 2020-09-29 | 2020-09-25 | 18.162 | 66,547 | +747 | 0.01% | 1,208,614 |
| 2020-09-24 | 2020-09-22 | 19.392 | 65,800 | +748 | 0.01% | 1,276,008 |
| 2020-09-18 | 2020-09-16 | 22.548 | 65,052 | +2,991 | 0.01% | 1,466,823 |
| 2020-08-14 | 2020-08-12 | 22.629 | 62,061 | -516,676 | 0.01% | 1,404,361 |
| 2020-08-13 | 2020-08-11 | 22.254 | 578,737 | -8,225 | 0.05% | 12,879,353 |
| 2020-08-12 | 2020-08-10 | 21.104 | 586,962 | +445,642 | 0.05% | 12,387,295 |
| 2020-08-11 | 2020-08-07 | 20.462 | 141,320 | -3,738 | 0.01% | 2,891,709 |
| 2020-08-07 | 2020-08-05 | 20.462 | 145,058 | +74,772 | 0.01% | 2,968,196 |
| 2020-07-29 | 2020-07-27 | 18.189 | 70,286 | -72,529 | 0.01% | 1,278,401 |
| 2020-07-28 | 2020-07-24 | 18.456 | 142,815 | +748 | 0.01% | 2,635,800 |
| 2020-07-23 | 2020-07-21 | 19.847 | 142,067 | -7,478 | 0.01% | 2,819,594 |
| 2020-07-22 | 2020-07-20 | 19.927 | 149,545 | +11,216 | 0.01% | 2,980,010 |
| 2020-07-20 | 2020-07-16 | 20.088 | 138,329 | +7,478 | 0.01% | 2,778,706 |
| 2020-07-14 | 2020-07-10 | 19.499 | 130,851 | -3,739 | 0.01% | 2,551,491 |
| 2020-07-13 | 2020-07-09 | 19.981 | 134,590 | +748 | 0.01% | 2,689,199 |
| 2020-07-09 | 2020-07-07 | 20.783 | 133,842 | +3,738 | 0.01% | 2,781,653 |
| 2020-07-08 | 2020-07-06 | 21.612 | 130,104 | -3,738 | 0.01% | 2,811,846 |
| 2020-07-06 | 2020-07-02 | 20.328 | 133,842 | +3,738 | 0.01% | 2,720,793 |
| 2020-07-02 | 2020-06-29 | 19.874 | 130,104 | -29,909 | 0.01% | 2,585,645 |
| 2020-06-23 | 2020-06-19 | 21.559 | 160,013 | +72,529 | 0.01% | 3,449,688 |
| 2020-06-22 | 2020-06-18 | 21.131 | 87,484 | +748 | 0.01% | 1,848,610 |
| 2020-06-19 | 2020-06-17 | 21.559 | 86,736 | -37,386 | 0.01% | 1,869,924 |
| 2020-06-12 | 2020-06-10 | 23.271 | 124,122 | -5,982 | 0.01% | 2,888,401 |
| 2020-06-11 | 2020-06-09 | 23.110 | 130,104 | +1,496 | 0.01% | 3,006,726 |
| 2020-06-10 | 2020-06-08 | 22.910 | 128,608 | -748 | 0.01% | 2,946,380 |
| 2020-06-09 | 2020-06-05 | 23.312 | 129,356 | -3,504 | 0.01% | 3,015,508 |
| 2020-06-01 | 2020-05-28 | 19.641 | 132,860 | +746 | 0.01% | 2,609,473 |
| 2020-05-26 | 2020-05-22 | 18.676 | 132,114 | -3,732 | 0.01% | 2,467,381 |
| 2020-05-25 | 2020-05-21 | 19.400 | 135,846 | -3,732 | 0.01% | 2,635,361 |
| 2020-05-22 | 2020-05-20 | 19.560 | 139,578 | +3,732 | 0.01% | 2,730,200 |
| 2020-05-19 | 2020-05-15 | 18.542 | 135,846 | -3,732 | 0.01% | 2,518,880 |
| 2020-05-18 | 2020-05-14 | 18.971 | 139,578 | -3,732 | 0.01% | 2,647,920 |
| 2020-05-14 | 2020-05-12 | 19.962 | 143,310 | +3,732 | 0.01% | 2,860,799 |
| 2020-05-08 | 2020-05-06 | 18.810 | 139,578 | +3,732 | 0.01% | 2,625,480 |
| 2020-05-04 | 2020-04-28 | 19.668 | 135,846 | -2,986 | 0.01% | 2,671,761 |
| 2020-04-27 | 2020-04-23 | 19.132 | 138,832 | +2,986 | 0.01% | 2,656,088 |
| 2020-04-24 | 2020-04-22 | 19.078 | 135,846 | -2,986 | 0.01% | 2,591,680 |
| 2020-04-23 | 2020-04-21 | 18.998 | 138,832 | +2,986 | 0.01% | 2,637,488 |
| 2020-04-17 | 2020-04-15 | 17.658 | 135,846 | -11,942 | 0.01% | 2,398,760 |
| 2020-04-15 | 2020-04-09 | 17.283 | 147,788 | +86,583 | 0.01% | 2,554,192 |
| 2020-04-09 | 2020-04-07 | 15.622 | 61,205 | +3,732 | 0.01% | 956,115 |
| 2020-04-06 | 2020-04-02 | 14.898 | 57,473 | -149,282 | 0.01% | 856,236 |
| 2020-04-01 | 2020-03-30 | 15.032 | 206,755 | +149,282 | 0.02% | 3,107,946 |
| 2020-03-31 | 2020-03-27 | 15.622 | 57,473 | -11,196 | 0.01% | 897,815 |
| 2020-03-27 | 2020-03-25 | 16.559 | 68,669 | -308,266 | 0.01% | 1,137,113 |
| 2020-03-26 | 2020-03-24 | 15.488 | 376,935 | +11,196 | 0.03% | 5,837,796 |
| 2020-03-25 | 2020-03-23 | 14.737 | 365,739 | +308,266 | 0.03% | 5,389,998 |
| 2020-03-24 | 2020-03-20 | 17.068 | 57,473 | -161,224 | 0.01% | 980,975 |
| 2020-03-18 | 2020-03-16 | 16.131 | 218,697 | +1,493 | 0.02% | 3,527,719 |
| 2020-03-11 | 2020-03-09 | 19.855 | 217,204 | -368,725 | 0.02% | 4,312,615 |
| 2020-03-10 | 2020-03-06 | 21.007 | 585,929 | -246,314 | 0.05% | 12,308,799 |
| 2020-03-03 | 2020-02-28 | 21.356 | 832,243 | +14,928 | 0.07% | 17,773,096 |
| 2020-03-02 | 2020-02-27 | 21.999 | 817,315 | +14,928 | 0.07% | 17,979,899 |
| 2020-02-27 | 2020-02-25 | 23.097 | 802,387 | -350,811 | 0.07% | 18,533,002 |
| 2020-02-26 | 2020-02-24 | 22.803 | 1,153,198 | -593,393 | 0.10% | 26,295,901 |
| 2020-02-24 | 2020-02-20 | 24.276 | 1,746,591 | -3,732 | 0.15% | 42,400,798 |
| 2020-02-21 | 2020-02-19 | 24.223 | 1,750,323 | -21,646 | 0.15% | 42,397,597 |
| 2020-02-20 | 2020-02-18 | 23.472 | 1,771,969 | -20,899 | 0.16% | 41,592,482 |
| 2020-02-19 | 2020-02-17 | 24.169 | 1,792,868 | -50,756 | 0.16% | 43,332,073 |
| 2020-02-17 | 2020-02-13 | 24.303 | 1,843,624 | -17,914 | 0.16% | 44,805,802 |
| 2020-02-14 | 2020-02-12 | 24.276 | 1,861,538 | +37,321 | 0.16% | 45,191,288 |
| 2020-02-13 | 2020-02-11 | 23.338 | 1,824,217 | -141,818 | 0.16% | 42,574,472 |
| 2020-02-12 | 2020-02-10 | 22.910 | 1,966,035 | -81,358 | 0.17% | 45,041,409 |
| 2020-02-10 | 2020-02-06 | 23.928 | 2,047,393 | -170,181 | 0.18% | 48,989,983 |
| 2020-02-06 | 2020-02-04 | 22.937 | 2,217,574 | +20,900 | 0.20% | 50,863,530 |
| 2020-02-03 | 2020-01-30 | 22.293 | 2,196,674 | +821,047 | 0.19% | 48,971,516 |
| 2020-01-31 | 2020-01-29 | 23.553 | 1,375,627 | +591,900 | 0.12% | 32,399,938 |
| 2020-01-30 | 2020-01-24 | 24.839 | 783,727 | +545,623 | 0.07% | 19,467,006 |
| 2020-01-29 | 2020-01-22 | 26.286 | 238,104 | +211,980 | 0.02% | 6,258,789 |
| 2020-01-22 | 2020-01-20 | 27.733 | 26,124 | -1,493 | 0.00% | 724,494 |
| 2019-12-19 | 2019-12-17 | 27.867 | 27,617 | -8,957 | 0.00% | 769,599 |
| 2019-12-18 | 2019-12-16 | 28.135 | 36,574 | +8,957 | 0.00% | 1,029,002 |
| 2019-11-05 | 2019-11-01 | 27.666 | 27,617 | +8,957 | 0.00% | 764,049 |
| 2019-09-20 | 2019-09-18 | 27.063 | 18,660 | -223,922 | 0.00% | 504,996 |
| 2019-09-16 | 2019-09-12 | 26.716 | 242,582 | -74,641 | 0.02% | 6,480,916 |
| 2019-09-13 | 2019-09-11 | 26.636 | 317,223 | +975 | 0.03% | 8,449,476 |
| 2019-09-12 | 2019-09-10 | 26.555 | 316,248 | -297,645 | 0.03% | 8,398,006 |
| 2019-08-19 | 2019-08-15 | 21.690 | 613,893 | +111,617 | 0.05% | 13,315,506 |
| 2019-08-15 | 2019-08-13 | 21.690 | 502,276 | +74,411 | 0.04% | 10,894,503 |
| 2019-08-07 | 2019-08-05 | 22.900 | 427,865 | +74,412 | 0.04% | 9,798,008 |
| 2019-08-06 | 2019-08-02 | 23.975 | 353,453 | +186,028 | 0.03% | 8,473,990 |
| 2019-08-05 | 2019-08-01 | 25.507 | 167,425 | +148,822 | 0.01% | 4,270,493 |
| 2019-07-31 | 2019-07-29 | 26.421 | 18,603 | -26,788 | 0.00% | 491,505 |
| 2019-07-25 | 2019-07-23 | 27.684 | 45,391 | -1,488 | 0.00% | 1,256,604 |
| 2019-07-24 | 2019-07-22 | 27.617 | 46,879 | +2,232 | 0.00% | 1,294,648 |
| 2019-07-23 | 2019-07-19 | 27.617 | 44,647 | +28,277 | 0.00% | 1,233,007 |
| 2019-07-11 | 2019-07-09 | 26.474 | 16,370 | -40,183 | 0.00% | 433,387 |
| 2019-07-08 | 2019-07-04 | 25.265 | 56,553 | +40,183 | 0.01% | 1,428,812 |
| 2019-07-05 | 2019-07-03 | 24.647 | 16,370 | +1,488 | 0.00% | 403,468 |
| 2019-07-04 | 2019-07-02 | 24.889 | 14,882 | -595,290 | 0.00% | 370,394 |
| 2019-06-24 | 2019-06-20 | 22.255 | 610,172 | +74,411 | 0.05% | 13,579,196 |
| 2019-06-18 | 2019-06-14 | 20.512 | 535,761 | +74,411 | 0.05% | 10,989,747 |
| 2019-06-17 | 2019-06-13 | 20.916 | 461,350 | +75,008 | 0.04% | 9,649,686 |
| 2019-06-14 | 2019-06-12 | 21.105 | 386,342 | +37,148 | 0.03% | 8,153,604 |
| 2019-06-12 | 2019-06-10 | 21.535 | 349,194 | +37,149 | 0.03% | 7,520,010 |
| 2019-06-11 | 2019-06-06 | 20.835 | 312,045 | -74,297 | 0.03% | 6,501,594 |
| 2019-06-10 | 2019-06-05 | 20.405 | 386,342 | -138,191 | 0.03% | 7,883,204 |
| 2019-06-06 | 2019-06-04 | 19.893 | 524,533 | +148,593 | 0.05% | 10,434,674 |
| 2019-06-05 | 2019-06-03 | 20.728 | 375,940 | +66,867 | 0.03% | 7,792,394 |
| 2019-06-04 | 2019-05-31 | 21.132 | 309,073 | +138,191 | 0.03% | 6,531,191 |
| 2019-06-03 | 2019-05-30 | 21.589 | 170,882 | +148,593 | 0.02% | 3,689,201 |
| 2019-05-23 | 2019-05-21 | 21.481 | 22,289 | -260,038 | 0.00% | 478,801 |
| 2019-05-21 | 2019-05-17 | 21.428 | 282,327 | +74,297 | 0.03% | 6,049,606 |
| 2019-05-20 | 2019-05-16 | 21.751 | 208,030 | +111,445 | 0.02% | 4,524,796 |
| 2019-05-17 | 2019-05-15 | 22.343 | 96,585 | +74,296 | 0.01% | 2,157,990 |
| 2019-04-09 | 2019-04-04 | 26.731 | 22,289 | -37,891 | 0.00% | 595,801 |
| 2019-03-27 | 2019-03-25 | 23.985 | 60,180 | -8,916 | 0.01% | 1,443,416 |
| 2019-03-26 | 2019-03-22 | 25.008 | 69,096 | +2,972 | 0.01% | 1,727,946 |
| 2019-03-25 | 2019-03-21 | 25.116 | 66,124 | +5,944 | 0.01% | 1,660,743 |
| 2019-03-13 | 2019-03-11 | 23.716 | 60,180 | -2,972 | 0.01% | 1,427,216 |
| 2019-03-01 | 2019-02-27 | 26.300 | 63,152 | +37,891 | 0.01% | 1,660,899 |
| 2019-01-25 | 2019-01-23 | 23.393 | 25,261 | -2,972 | 0.00% | 590,924 |
| 2019-01-23 | 2019-01-21 | 23.608 | 28,233 | +2,972 | 0.00% | 666,528 |
| 2018-12-06 | 2018-12-04 | 22.262 | 25,261 | -3,715 | 0.00% | 562,364 |
| 2018-12-05 | 2018-12-03 | 22.289 | 28,976 | +3,715 | 0.00% | 645,848 |
| 2018-11-23 | 2018-11-21 | 19.193 | 25,261 | -8,172 | 0.00% | 484,844 |
| 2018-11-22 | 2018-11-20 | 18.251 | 33,433 | +1,486 | 0.00% | 610,192 |
| 2018-11-21 | 2018-11-19 | 19.220 | 31,947 | +3,714 | 0.00% | 614,030 |
| 2018-11-19 | 2018-11-15 | 18.790 | 28,233 | +2,972 | 0.00% | 530,486 |
| 2018-11-16 | 2018-11-14 | 18.284 | 25,261 | -22,289 | 0.00% | 461,874 |
| 2018-11-15 | 2018-11-13 | 17.664 | 47,550 | +86 | 0.00% | 839,914 |
| 2018-11-13 | 2018-11-09 | 17.583 | 47,464 | +7,416 | 0.00% | 834,555 |
| 2018-11-07 | 2018-11-05 | 18.662 | 40,048 | +10,383 | 0.00% | 747,360 |
| 2018-11-02 | 2018-10-31 | 18.068 | 29,665 | -17,058 | 0.00% | 535,997 |
| 2018-11-01 | 2018-10-30 | 17.017 | 46,723 | -82,321 | 0.00% | 795,066 |
| 2018-10-30 | 2018-10-26 | 17.637 | 129,044 | +74,163 | 0.01% | 2,275,928 |
| 2018-10-29 | 2018-10-25 | 18.014 | 54,881 | +25,216 | 0.00% | 988,648 |
| 2018-10-25 | 2018-10-23 | 19.012 | 29,665 | -5,933 | 0.00% | 563,997 |
| 2018-10-24 | 2018-10-22 | 20.064 | 35,598 | +5,933 | 0.00% | 714,236 |
| 2018-10-12 | 2018-10-10 | 20.226 | 29,665 | -266,245 | 0.00% | 599,996 |
| 2018-10-11 | 2018-10-09 | 19.821 | 295,910 | -148,326 | 0.03% | 5,865,297 |
| 2018-10-10 | 2018-10-08 | 19.983 | 444,236 | -189,116 | 0.04% | 8,877,179 |
| 2018-10-08 | 2018-10-04 | 21.331 | 633,352 | -296,651 | 0.06% | 13,510,289 |
| 2018-10-05 | 2018-10-03 | 21.143 | 930,003 | -286,269 | 0.08% | 19,662,713 |
| 2018-10-04 | 2018-10-02 | 20.711 | 1,216,272 | -27,441 | 0.11% | 25,190,393 |
| 2018-10-03 | 2018-09-28 | 21.089 | 1,243,713 | -417,537 | 0.11% | 26,228,288 |
| 2018-10-02 | 2018-09-27 | 20.711 | 1,661,250 | +148,326 | 0.15% | 34,406,400 |
| 2018-09-20 | 2018-09-18 | 22.087 | 1,512,924 | -74,163 | 0.13% | 33,415,197 |
| 2018-09-19 | 2018-09-17 | 22.113 | 1,587,087 | -8,900 | 0.14% | 35,095,999 |
| 2018-09-18 | 2018-09-14 | 21.898 | 1,595,987 | -213,589 | 0.14% | 34,948,488 |
| 2018-09-13 | 2018-09-11 | 20.907 | 1,809,576 | +153,193 | 0.16% | 37,833,242 |
| 2018-09-11 | 2018-09-07 | 23.206 | 1,656,383 | +665,511 | 0.15% | 38,438,399 |
| 2018-09-10 | 2018-09-06 | 24.396 | 990,872 | +591,565 | 0.09% | 24,173,600 |
| 2018-09-07 | 2018-09-05 | 26.263 | 399,307 | +221,837 | 0.04% | 10,486,810 |
| 2018-09-06 | 2018-09-04 | 27.791 | 177,470 | +147,892 | 0.02% | 4,932,011 |
| 2018-08-31 | 2018-08-29 | 29.211 | 29,578 | -27,360 | 0.00% | 863,992 |
| 2018-08-29 | 2018-08-27 | 29.346 | 56,938 | -2,219 | 0.01% | 1,670,895 |
| 2018-08-24 | 2018-08-22 | 28.940 | 59,157 | -219,618 | 0.01% | 1,712,013 |
| 2018-08-23 | 2018-08-21 | 27.926 | 278,775 | -210,745 | 0.02% | 7,785,045 |
| 2018-08-22 | 2018-08-20 | 27.791 | 489,520 | -158,984 | 0.04% | 13,604,090 |
| 2018-08-21 | 2018-08-17 | 27.520 | 648,504 | +147,892 | 0.06% | 17,846,962 |
| 2018-08-20 | 2018-08-16 | 27.453 | 500,612 | +227,013 | 0.04% | 13,743,094 |
| 2018-08-17 | 2018-08-15 | 28.399 | 273,599 | +73,946 | 0.02% | 7,770,000 |
| 2018-08-16 | 2018-08-14 | 29.211 | 199,653 | -227,014 | 0.02% | 5,831,991 |
| 2018-08-15 | 2018-08-13 | 29.752 | 426,667 | -1,478 | 0.04% | 12,694,014 |
| 2018-08-13 | 2018-08-09 | 30.428 | 428,145 | -295,783 | 0.04% | 13,027,487 |
| 2018-08-08 | 2018-08-06 | 29.143 | 723,928 | -73,946 | 0.06% | 21,097,446 |
| 2018-08-07 | 2018-08-03 | 29.819 | 797,874 | -29,578 | 0.07% | 23,791,956 |
| 2018-08-06 | 2018-08-02 | 30.293 | 827,452 | -443,674 | 0.07% | 25,065,598 |
| 2018-08-03 | 2018-08-01 | 31.104 | 1,271,126 | -572,340 | 0.11% | 39,536,997 |
| 2018-07-30 | 2018-07-26 | 31.442 | 1,843,466 | +248,458 | 0.16% | 57,962,262 |
| 2018-07-27 | 2018-07-25 | 32.659 | 1,595,008 | -337,932 | 0.14% | 52,091,545 |
| 2018-07-18 | 2018-07-16 | 31.036 | 1,932,940 | +7,395 | 0.17% | 59,991,304 |
| 2018-07-13 | 2018-07-11 | 29.887 | 1,925,545 | +7,394 | 0.17% | 57,548,391 |
| 2018-07-12 | 2018-07-10 | 30.495 | 1,918,151 | -175,251 | 0.17% | 58,494,708 |
| 2018-07-11 | 2018-07-09 | 30.157 | 2,093,402 | -212,224 | 0.18% | 63,131,300 |
| 2018-07-10 | 2018-07-06 | 28.196 | 2,305,626 | +56,199 | 0.20% | 65,010,298 |
| 2018-07-09 | 2018-07-05 | 27.453 | 2,249,427 | +925,060 | 0.20% | 61,752,590 |
| 2018-07-06 | 2018-07-04 | 29.616 | 1,324,367 | +150,110 | 0.12% | 39,222,900 |
| 2018-07-05 | 2018-07-03 | 29.481 | 1,174,257 | +443,674 | 0.10% | 34,618,392 |
| 2018-06-29 | 2018-06-27 | 31.645 | 730,583 | +11,831 | 0.06% | 23,119,192 |
| 2018-06-25 | 2018-06-21 | 33.200 | 718,752 | -2,218 | 0.06% | 23,862,602 |
| 2018-06-22 | 2018-06-20 | 34.688 | 720,970 | -459,942 | 0.06% | 25,008,739 |
| 2018-06-21 | 2018-06-19 | 31.915 | 1,180,912 | -280,994 | 0.10% | 37,689,188 |
| 2018-06-20 | 2018-06-15 | 33.606 | 1,461,906 | +110,919 | 0.13% | 49,128,452 |
| 2018-06-19 | 2018-06-14 | 34.552 | 1,350,987 | +73,945 | 0.12% | 46,679,835 |
| 2018-06-14 | 2018-06-12 | 35.837 | 1,277,042 | -147,891 | 0.11% | 45,765,508 |
| 2018-06-13 | 2018-06-11 | 34.552 | 1,424,933 | -110,919 | 0.13% | 49,234,846 |
| 2018-06-12 | 2018-06-08 | 33.930 | 1,535,852 | +269,163 | 0.14% | 52,112,076 |
| 2018-06-11 | 2018-06-07 | 35.556 | 1,266,689 | +4,237 | 0.11% | 45,038,154 |
| 2018-06-07 | 2018-06-05 | 35.082 | 1,262,452 | +36,914 | 0.11% | 44,289,004 |
| 2018-06-06 | 2018-06-04 | 36.165 | 1,225,538 | +738 | 0.11% | 44,321,997 |
| 2018-06-05 | 2018-06-01 | 36.165 | 1,224,800 | +215,577 | 0.11% | 44,295,307 |
| 2018-06-04 | 2018-05-31 | 38.536 | 1,009,223 | -45,035 | 0.09% | 38,891,141 |
| 2018-06-01 | 2018-05-30 | 36.843 | 1,054,258 | -96,714 | 0.09% | 38,841,598 |
| 2018-05-25 | 2018-05-23 | 37.046 | 1,150,972 | +1,476 | 0.10% | 42,638,642 |
| 2018-05-23 | 2018-05-18 | 36.843 | 1,149,496 | -33,960 | 0.10% | 42,350,412 |
| 2018-05-21 | 2018-05-17 | 36.775 | 1,183,456 | -113,695 | 0.10% | 43,521,437 |
| 2018-05-18 | 2018-05-16 | 37.249 | 1,297,151 | -248,799 | 0.11% | 48,317,505 |
| 2018-05-17 | 2018-05-15 | 37.384 | 1,545,950 | -157,253 | 0.14% | 57,794,406 |
| 2018-05-15 | 2018-05-11 | 38.807 | 1,703,203 | -184,569 | 0.15% | 66,095,564 |
| 2018-05-11 | 2018-05-09 | 37.520 | 1,887,772 | -68,659 | 0.17% | 70,828,914 |
| 2018-05-10 | 2018-05-08 | 38.671 | 1,956,431 | -739 | 0.17% | 75,657,489 |
| 2018-04-24 | 2018-04-20 | 37.317 | 1,957,170 | +1,845,690 | 0.17% | 73,035,066 |
| 2018-04-23 | 2018-04-19 | 37.926 | 111,480 | +739 | 0.01% | 4,228,013 |
| 2018-04-20 | 2018-04-18 | 36.572 | 110,741 | -75,305 | 0.01% | 4,049,986 |
| 2018-04-19 | 2018-04-17 | 36.030 | 186,046 | -810,627 | 0.02% | 6,703,217 |
| 2018-04-18 | 2018-04-16 | 35.827 | 996,673 | -745,658 | 0.09% | 35,707,516 |
| 2018-04-17 | 2018-04-13 | 36.030 | 1,742,331 | +1,105,937 | 0.15% | 62,775,991 |
| 2018-04-16 | 2018-04-12 | 33.456 | 636,394 | -375,044 | 0.06% | 21,291,404 |
| 2018-04-13 | 2018-04-11 | 32.644 | 1,011,438 | -533,035 | 0.09% | 33,016,998 |
| 2018-04-09 | 2018-04-04 | 29.731 | 1,544,473 | -3,692 | 0.14% | 45,919,391 |
| 2018-03-28 | 2018-03-26 | 30.070 | 1,548,165 | +7,383 | 0.14% | 46,553,410 |
| 2018-03-23 | 2018-03-21 | 30.206 | 1,540,782 | +73,828 | 0.14% | 46,540,102 |
| 2018-03-19 | 2018-03-15 | 30.409 | 1,466,954 | -739 | 0.13% | 44,608,140 |
| 2018-03-16 | 2018-03-14 | 30.544 | 1,467,693 | +9,598 | 0.13% | 44,829,412 |
| 2018-03-02 | 2018-02-28 | 29.799 | 1,458,095 | +222,221 | 0.13% | 43,450,000 |
| 2018-02-28 | 2018-02-26 | 30.612 | 1,235,874 | +2,215 | 0.11% | 37,832,402 |
| 2018-02-21 | 2018-02-15 | 31.154 | 1,233,659 | +68,660 | 0.11% | 38,432,996 |
| 2018-02-09 | 2018-02-07 | 29.935 | 1,164,999 | -1,328,897 | 0.10% | 34,873,786 |
| 2018-02-08 | 2018-02-06 | 29.528 | 2,493,896 | +167,588 | 0.22% | 73,640,395 |
| 2018-02-07 | 2018-02-05 | 31.357 | 2,326,308 | +7,383 | 0.21% | 72,945,665 |
| 2018-02-06 | 2018-02-02 | 31.221 | 2,318,925 | +110,742 | 0.20% | 72,400,057 |
| 2018-02-02 | 2018-01-31 | 31.899 | 2,208,183 | +19,195 | 0.19% | 70,438,038 |
| 2018-02-01 | 2018-01-30 | 31.154 | 2,188,988 | +28,054 | 0.19% | 68,194,994 |
| 2018-01-30 | 2018-01-26 | 32.982 | 2,160,934 | +73,828 | 0.19% | 71,272,459 |
| 2018-01-29 | 2018-01-25 | 32.779 | 2,087,106 | +184,569 | 0.18% | 68,413,396 |
| 2018-01-25 | 2018-01-23 | 33.524 | 1,902,537 | -360,279 | 0.17% | 63,780,745 |
| 2018-01-24 | 2018-01-22 | 32.373 | 2,262,816 | -149,132 | 0.20% | 73,253,506 |
| 2018-01-23 | 2018-01-19 | 31.492 | 2,411,948 | +75,305 | 0.21% | 75,957,764 |
| 2018-01-22 | 2018-01-18 | 31.695 | 2,336,643 | +222,959 | 0.21% | 74,060,987 |
| 2018-01-19 | 2018-01-17 | 32.779 | 2,113,684 | -7,383 | 0.19% | 69,284,598 |
| 2018-01-18 | 2018-01-16 | 33.050 | 2,121,067 | -231,818 | 0.19% | 70,101,206 |
| 2018-01-17 | 2018-01-15 | 32.237 | 2,352,885 | -217,792 | 0.21% | 75,850,585 |
| 2018-01-16 | 2018-01-12 | 32.170 | 2,570,677 | +4,430 | 0.23% | 82,697,504 |
| 2018-01-12 | 2018-01-10 | 32.508 | 2,566,247 | -222,221 | 0.23% | 83,423,993 |
| 2018-01-11 | 2018-01-09 | 32.576 | 2,788,468 | -147,655 | 0.25% | 90,836,841 |
| 2018-01-08 | 2018-01-04 | 31.018 | 2,936,123 | -739 | 0.26% | 91,073,285 |
| 2018-01-03 | 2017-12-29 | 31.154 | 2,936,862 | -1,476 | 0.26% | 91,494,008 |
| 2018-01-02 | 2017-12-28 | 30.747 | 2,938,338 | +1,476 | 0.26% | 90,345,991 |
| 2017-12-27 | 2017-12-21 | 32.237 | 2,936,862 | -738 | 0.26% | 94,676,408 |
| 2017-12-22 | 2017-12-20 | 32.237 | 2,937,600 | -22,887 | 0.26% | 94,700,199 |
| 2017-12-21 | 2017-12-19 | 31.560 | 2,960,487 | -2,214 | 0.26% | 93,433,013 |
| 2017-12-15 | 2017-12-13 | 30.680 | 2,962,701 | +3,691 | 0.26% | 90,894,437 |
| 2017-12-14 | 2017-12-12 | 29.190 | 2,959,010 | +4,430 | 0.26% | 86,372,399 |
| 2017-12-13 | 2017-12-11 | 29.935 | 2,954,580 | +4,429 | 0.26% | 88,444,189 |
| 2017-12-12 | 2017-12-08 | 29.122 | 2,950,151 | -47,988 | 0.26% | 85,914,008 |
| 2017-12-11 | 2017-12-07 | 28.512 | 2,998,139 | -90,069 | 0.26% | 85,484,060 |
| 2017-12-08 | 2017-12-06 | 27.090 | 3,088,208 | +11,812 | 0.27% | 83,659,991 |
| 2017-12-07 | 2017-12-05 | 28.038 | 3,076,396 | +109,265 | 0.27% | 86,256,903 |
| 2017-12-06 | 2017-12-04 | 29.393 | 2,967,131 | +78,995 | 0.26% | 87,212,298 |
| 2017-11-27 | 2017-11-23 | 31.086 | 2,888,136 | -22,148 | 0.25% | 89,780,414 |
| 2017-11-24 | 2017-11-22 | 31.695 | 2,910,284 | +22,148 | 0.26% | 92,242,806 |
| 2017-11-23 | 2017-11-21 | 32.170 | 2,888,136 | -66,444 | 0.25% | 92,910,015 |
| 2017-11-22 | 2017-11-20 | 32.237 | 2,954,580 | +95,237 | 0.26% | 95,247,588 |
| 2017-11-21 | 2017-11-17 | 30.950 | 2,859,343 | -590,621 | 0.25% | 88,498,057 |
| 2017-11-13 | 2017-11-09 | 30.476 | 3,449,964 | -16,242 | 0.30% | 105,142,514 |
| 2017-11-09 | 2017-11-07 | 30.409 | 3,466,206 | -73,827 | 0.31% | 105,402,762 |
| 2017-11-08 | 2017-11-06 | 29.461 | 3,540,033 | -73,828 | 0.31% | 104,291,244 |
| 2017-11-06 | 2017-11-02 | 30.138 | 3,613,861 | +2,215 | 0.32% | 108,913,756 |
| 2017-11-03 | 2017-11-01 | 30.476 | 3,611,646 | -74,566 | 0.32% | 110,070,001 |
| 2017-11-02 | 2017-10-31 | 28.919 | 3,686,212 | -88,593 | 0.33% | 106,600,554 |
| 2017-11-01 | 2017-10-30 | 27.700 | 3,774,805 | -1,477 | 0.33% | 104,560,851 |
| 2017-10-31 | 2017-10-27 | 27.767 | 3,776,282 | +72,352 | 0.33% | 104,857,514 |
| 2017-10-25 | 2017-10-23 | 29.393 | 3,703,930 | -14,028 | 0.33% | 108,868,886 |
| 2017-10-24 | 2017-10-20 | 29.325 | 3,717,958 | -207,455 | 0.33% | 109,029,408 |
| 2017-10-20 | 2017-10-18 | 28.038 | 3,925,413 | -73,828 | 0.35% | 110,061,893 |
| 2017-10-19 | 2017-10-17 | 27.835 | 3,999,241 | +86,378 | 0.35% | 111,319,354 |
| 2017-10-18 | 2017-10-16 | 28.445 | 3,912,863 | +88,594 | 0.35% | 111,300,012 |
| 2017-10-17 | 2017-10-13 | 29.122 | 3,824,269 | +78,257 | 0.34% | 111,369,987 |
| 2017-10-16 | 2017-10-12 | 29.393 | 3,746,012 | +73,827 | 0.33% | 110,105,794 |
| 2017-10-12 | 2017-10-10 | 30.206 | 3,672,185 | -73,827 | 0.32% | 110,920,212 |
| 2017-10-11 | 2017-10-09 | 29.528 | 3,746,012 | +13,289 | 0.33% | 110,613,194 |
| 2017-10-10 | 2017-10-06 | 30.206 | 3,732,723 | -19,934 | 0.33% | 112,748,793 |
| 2017-10-06 | 2017-10-03 | 30.680 | 3,752,657 | +8,860 | 0.33% | 115,129,960 |
| 2017-10-04 | 2017-09-29 | 30.476 | 3,743,797 | +44,296 | 0.33% | 114,097,489 |
| 2017-10-03 | 2017-09-28 | 29.731 | 3,699,501 | +3,692 | 0.33% | 109,991,456 |
| 2017-09-29 | 2017-09-27 | 30.070 | 3,695,809 | -188,999 | 0.33% | 111,133,187 |
| 2017-09-27 | 2017-09-25 | 27.971 | 3,884,808 | +147,655 | 0.34% | 108,660,298 |
| 2017-09-26 | 2017-09-22 | 29.393 | 3,737,153 | -42,082 | 0.33% | 109,845,403 |
| 2017-09-25 | 2017-09-21 | 29.731 | 3,779,235 | +242,155 | 0.33% | 112,362,061 |
| 2017-09-22 | 2017-09-20 | 30.544 | 3,537,080 | +270,209 | 0.31% | 108,037,047 |
| 2017-09-20 | 2017-09-18 | 26.873 | 3,266,871 | -539,680 | 0.29% | 87,791,997 |
| 2017-09-18 | 2017-09-14 | 25.302 | 3,806,551 | +738 | 0.34% | 96,314,084 |
| 2017-09-15 | 2017-09-13 | 25.438 | 3,805,813 | -221,482 | 0.34% | 96,810,911 |
| 2017-09-14 | 2017-09-12 | 24.628 | 4,027,295 | +504,980 | 0.36% | 99,182,947 |
| 2017-09-13 | 2017-09-11 | 25.441 | 3,522,315 | -51,036 | 0.31% | 89,612,532 |
| 2017-09-12 | 2017-09-08 | 25.414 | 3,573,351 | +89,223 | 0.32% | 90,814,038 |
| 2017-09-11 | 2017-09-07 | 25.713 | 3,484,128 | +207,204 | 0.31% | 89,586,002 |
| 2017-09-08 | 2017-09-06 | 25.007 | 3,276,924 | +108,395 | 0.29% | 81,947,368 |
| 2017-09-07 | 2017-09-05 | 24.736 | 3,168,529 | +123,881 | 0.28% | 78,377,290 |
| 2017-09-06 | 2017-09-04 | 25.414 | 3,044,648 | +37,606 | 0.27% | 77,377,447 |
| 2017-09-05 | 2017-09-01 | 25.713 | 3,007,042 | -52,354 | 0.27% | 77,318,879 |
| 2017-09-04 | 2017-08-31 | 24.899 | 3,059,396 | +2,593,371 | 0.27% | 76,175,637 |
| 2017-09-01 | 2017-08-30 | 24.818 | 466,025 | +36,869 | 0.04% | 11,565,596 |
| 2017-08-29 | 2017-08-25 | 24.953 | 429,156 | +36,869 | 0.04% | 10,708,798 |
| 2017-08-28 | 2017-08-24 | 25.360 | 392,287 | -34,657 | 0.03% | 9,948,400 |
| 2017-08-22 | 2017-08-18 | 25.658 | 426,944 | +22,122 | 0.04% | 10,954,682 |
| 2017-08-21 | 2017-08-17 | 25.740 | 404,822 | -7,374 | 0.04% | 10,420,008 |
| 2017-08-17 | 2017-08-15 | 25.550 | 412,196 | -107,658 | 0.04% | 10,531,552 |
| 2017-08-15 | 2017-08-11 | 24.275 | 519,854 | +187,295 | 0.05% | 12,619,500 |
| 2017-08-14 | 2017-08-10 | 26.065 | 332,559 | -14,748 | 0.03% | 8,668,218 |
| 2017-08-11 | 2017-08-09 | 26.282 | 347,307 | -75,950 | 0.03% | 9,127,987 |
| 2017-08-10 | 2017-08-08 | 25.794 | 423,257 | -36,869 | 0.04% | 10,917,479 |
| 2017-08-09 | 2017-08-07 | 24.845 | 460,126 | -73,738 | 0.04% | 11,431,678 |
| 2017-08-04 | 2017-08-02 | 24.411 | 533,864 | +147,476 | 0.05% | 13,031,994 |
| 2017-08-03 | 2017-08-01 | 24.926 | 386,388 | -36,869 | 0.03% | 9,631,121 |
| 2017-08-02 | 2017-07-31 | 25.089 | 423,257 | -221,214 | 0.04% | 10,618,999 |
| 2017-07-31 | 2017-07-27 | 24.275 | 644,471 | +110,607 | 0.06% | 15,644,588 |
| 2017-07-28 | 2017-07-26 | 24.546 | 533,864 | +221,214 | 0.05% | 13,104,394 |
| 2017-07-26 | 2017-07-24 | 25.631 | 312,650 | -146,001 | 0.03% | 8,013,606 |
| 2017-07-25 | 2017-07-21 | 25.197 | 458,651 | +34,657 | 0.04% | 11,556,752 |
| 2017-07-21 | 2017-07-19 | 25.360 | 423,994 | -147,477 | 0.04% | 10,752,490 |
| 2017-07-19 | 2017-07-17 | 24.221 | 571,471 | +184,346 | 0.05% | 13,841,507 |
| 2017-07-18 | 2017-07-14 | 25.496 | 387,125 | +14,747 | 0.03% | 9,869,992 |
| 2017-07-14 | 2017-07-12 | 25.631 | 372,378 | +114,294 | 0.03% | 9,544,508 |
| 2017-07-13 | 2017-07-11 | 26.879 | 258,084 | -106,182 | 0.02% | 6,937,012 |
| 2017-07-11 | 2017-07-07 | 26.038 | 364,266 | +8,111 | 0.03% | 9,484,787 |
| 2017-07-10 | 2017-07-06 | 26.255 | 356,155 | -12,536 | 0.03% | 9,350,872 |
| 2017-07-07 | 2017-07-05 | 26.472 | 368,691 | -4,424 | 0.03% | 9,760,006 |
| 2017-07-06 | 2017-07-04 | 25.767 | 373,115 | +188,770 | 0.03% | 9,613,998 |
| 2017-07-05 | 2017-07-03 | 27.123 | 184,345 | +73,738 | 0.02% | 4,999,989 |
| 2017-06-30 | 2017-06-28 | 28.818 | 110,607 | -125,355 | 0.01% | 3,187,493 |
| 2017-06-28 | 2017-06-26 | 28.615 | 235,962 | +40,556 | 0.02% | 6,751,997 |
| 2017-06-26 | 2017-06-22 | 28.344 | 195,406 | -7,374 | 0.02% | 5,538,497 |
| 2017-06-23 | 2017-06-21 | 28.750 | 202,780 | -30,233 | 0.02% | 5,830,002 |
| 2017-06-22 | 2017-06-20 | 28.886 | 233,013 | +30,233 | 0.02% | 6,730,812 |
| 2017-06-16 | 2017-06-14 | 28.479 | 202,780 | +3,687 | 0.02% | 5,775,002 |
| 2017-06-15 | 2017-06-13 | 28.411 | 199,093 | -184,345 | 0.02% | 5,656,499 |
| 2017-06-13 | 2017-06-09 | 27.286 | 383,438 | +384 | 0.03% | 10,462,483 |
| 2017-06-06 | 2017-06-02 | 27.761 | 383,054 | +30,202 | 0.03% | 10,634,005 |
| 2017-06-05 | 2017-06-01 | 27.422 | 352,852 | +6,630 | 0.03% | 9,675,814 |
| 2017-06-02 | 2017-05-31 | 27.829 | 346,222 | +224,676 | 0.03% | 9,635,008 |
| 2017-05-31 | 2017-05-26 | 26.580 | 121,546 | -1,104,963 | 0.01% | 3,230,702 |
| 2017-05-25 | 2017-05-23 | 26.607 | 1,226,509 | -368,321 | 0.11% | 32,634,003 |
| 2017-05-24 | 2017-05-22 | 24.435 | 1,594,830 | -147,328 | 0.14% | 38,970,003 |
| 2017-05-10 | 2017-05-08 | 22.100 | 1,742,158 | -441,985 | 0.15% | 38,502,194 |
| 2017-05-09 | 2017-05-05 | 21.231 | 2,184,143 | +73,664 | 0.19% | 46,372,591 |
| 2017-04-28 | 2017-04-26 | 21.802 | 2,110,479 | -352,852 | 0.19% | 46,011,895 |
| 2017-04-27 | 2017-04-25 | 20.688 | 2,463,331 | -89,133 | 0.22% | 50,962,565 |
| 2017-04-18 | 2017-04-12 | 21.041 | 2,552,464 | +147,328 | 0.22% | 53,707,491 |
| 2017-04-12 | 2017-04-10 | 20.363 | 2,405,136 | -137,015 | 0.21% | 48,974,999 |
| 2017-04-10 | 2017-04-06 | 19.087 | 2,542,151 | -64,088 | 0.22% | 48,521,052 |
| 2017-04-07 | 2017-04-05 | 19.467 | 2,606,239 | -73,664 | 0.23% | 50,734,914 |
| 2017-04-06 | 2017-04-03 | 19.521 | 2,679,903 | -93,554 | 0.24% | 52,314,431 |
| 2017-04-03 | 2017-03-30 | 18.625 | 2,773,457 | -50,828 | 0.24% | 51,655,800 |
| 2017-03-31 | 2017-03-29 | 18.544 | 2,824,285 | -96,500 | 0.25% | 52,372,434 |
| 2017-03-30 | 2017-03-28 | 18.842 | 2,920,785 | -120,810 | 0.26% | 55,034,192 |
| 2017-03-29 | 2017-03-27 | 17.566 | 3,041,595 | -358,008 | 0.27% | 53,429,266 |
| 2017-03-28 | 2017-03-24 | 17.838 | 3,399,603 | +36,832 | 0.30% | 60,641,106 |
| 2017-03-27 | 2017-03-23 | 18.109 | 3,362,771 | +36,833 | 0.30% | 60,897,108 |
| 2017-03-24 | 2017-03-22 | 18.055 | 3,325,938 | +73,664 | 0.29% | 60,049,491 |
| 2017-03-23 | 2017-03-21 | 18.489 | 3,252,274 | -114,180 | 0.29% | 60,132,295 |
| 2017-03-22 | 2017-03-20 | 18.761 | 3,366,454 | -106,813 | 0.30% | 63,157,404 |
| 2017-03-21 | 2017-03-17 | 18.652 | 3,473,267 | -73,664 | 0.31% | 64,784,102 |
| 2017-03-17 | 2017-03-15 | 17.240 | 3,546,931 | -110,496 | 0.31% | 61,150,499 |
| 2017-03-16 | 2017-03-14 | 17.268 | 3,657,427 | -36,832 | 0.32% | 63,154,794 |
| 2017-03-06 | 2017-03-02 | 17.105 | 3,694,259 | +73,664 | 0.32% | 63,188,992 |
| 2017-03-03 | 2017-03-01 | 16.969 | 3,620,595 | -132,596 | 0.32% | 61,437,495 |
| 2017-02-28 | 2017-02-24 | 16.100 | 3,753,191 | +30,202 | 0.33% | 60,426,703 |
| 2017-02-27 | 2017-02-23 | 16.453 | 3,722,989 | -30,202 | 0.33% | 61,254,488 |
| 2017-02-23 | 2017-02-21 | 16.317 | 3,753,191 | +77,348 | 0.33% | 61,241,903 |
| 2017-02-22 | 2017-02-20 | 16.725 | 3,675,843 | -77,348 | 0.32% | 61,476,793 |
| 2017-02-21 | 2017-02-17 | 16.562 | 3,753,191 | +147,329 | 0.33% | 62,159,003 |
| 2017-02-16 | 2017-02-14 | 16.725 | 3,605,862 | -110,497 | 0.32% | 60,306,393 |
| 2017-02-15 | 2017-02-13 | 15.801 | 3,716,359 | +36,832 | 0.33% | 58,723,804 |
| 2017-02-13 | 2017-02-09 | 15.829 | 3,679,527 | -36,832 | 0.32% | 58,241,706 |
| 2017-02-10 | 2017-02-08 | 15.829 | 3,716,359 | -220,992 | 0.33% | 58,824,704 |
| 2017-02-09 | 2017-02-07 | 15.421 | 3,937,351 | +110,496 | 0.35% | 60,719,195 |
| 2017-02-08 | 2017-02-06 | 15.611 | 3,826,855 | +73,664 | 0.34% | 59,742,500 |
| 2017-02-03 | 2017-02-01 | 15.856 | 3,753,191 | +150,275 | 0.33% | 59,509,603 |
| 2017-02-02 | 2017-01-27 | 16.019 | 3,602,916 | -33,885 | 0.32% | 57,713,802 |
| 2017-02-01 | 2017-01-25 | 15.639 | 3,636,801 | +32,412 | 0.32% | 56,874,234 |
| 2017-01-23 | 2017-01-19 | 15.123 | 3,604,389 | -123,756 | 0.32% | 54,508,018 |
| 2017-01-20 | 2017-01-18 | 14.797 | 3,728,145 | -80,294 | 0.33% | 55,164,900 |
| 2017-01-19 | 2017-01-17 | 14.308 | 3,808,439 | +277,714 | 0.33% | 54,491,800 |
| 2017-01-17 | 2017-01-13 | 14.824 | 3,530,725 | +111,233 | 0.31% | 52,339,561 |
| 2017-01-16 | 2017-01-12 | 14.553 | 3,419,492 | +109,760 | 0.30% | 49,762,240 |
| 2017-01-13 | 2017-01-11 | 15.014 | 3,309,732 | +220,992 | 0.29% | 49,692,575 |
| 2017-01-12 | 2017-01-10 | 14.905 | 3,088,740 | -147,328 | 0.27% | 46,039,143 |
| 2017-01-11 | 2017-01-09 | 14.634 | 3,236,068 | -294,657 | 0.28% | 47,356,538 |
| 2017-01-09 | 2017-01-05 | 14.553 | 3,530,725 | -150,275 | 0.31% | 51,380,961 |
| 2017-01-06 | 2017-01-04 | 14.200 | 3,681,000 | +147,328 | 0.32% | 52,268,621 |
| 2017-01-05 | 2017-01-03 | 13.874 | 3,533,672 | +220,993 | 0.31% | 49,025,347 |
| 2017-01-04 | 2016-12-30 | 14.308 | 3,312,679 | -153,221 | 0.29% | 47,398,381 |
| 2017-01-03 | 2016-12-29 | 13.602 | 3,465,900 | +318,229 | 0.30% | 47,144,094 |
| 2016-12-30 | 2016-12-28 | 13.901 | 3,147,671 | +234,989 | 0.28% | 43,755,518 |
| 2016-12-29 | 2016-12-23 | 14.118 | 2,912,682 | +5,893 | 0.26% | 41,121,595 |
| 2016-12-28 | 2016-12-22 | 14.227 | 2,906,789 | +110,496 | 0.26% | 41,354,077 |
| 2016-12-23 | 2016-12-21 | 14.390 | 2,796,293 | +2,210 | 0.25% | 40,237,601 |
| 2016-12-22 | 2016-12-20 | 14.118 | 2,794,083 | +441,985 | 0.25% | 39,447,200 |
| 2016-12-21 | 2016-12-19 | 14.390 | 2,352,098 | +220,993 | 0.21% | 33,845,803 |
| 2016-12-20 | 2016-12-16 | 14.797 | 2,131,105 | +147,328 | 0.19% | 31,533,697 |
| 2016-12-19 | 2016-12-15 | 14.797 | 1,983,777 | +441,985 | 0.17% | 29,353,703 |
| 2016-12-16 | 2016-12-14 | 15.096 | 1,541,792 | -73,664 | 0.14% | 23,274,165 |
| 2016-12-15 | 2016-12-13 | 14.960 | 1,615,456 | +73,664 | 0.14% | 24,166,862 |
| 2016-12-13 | 2016-12-09 | 15.231 | 1,541,792 | +1,474 | 0.14% | 23,483,466 |
| 2016-12-12 | 2016-12-08 | 16.996 | 1,540,318 | -7,367 | 0.14% | 26,179,314 |
| 2016-12-09 | 2016-12-07 | 17.023 | 1,547,685 | +7,367 | 0.14% | 26,346,544 |
| 2016-12-08 | 2016-12-06 | 16.887 | 1,540,318 | -55,985 | 0.14% | 26,012,034 |
| 2016-12-07 | 2016-12-05 | 16.507 | 1,596,303 | -17,680 | 0.14% | 26,350,718 |
| 2016-12-06 | 2016-12-02 | 16.562 | 1,613,983 | +73,665 | 0.14% | 26,730,207 |
| 2016-12-02 | 2016-11-30 | 16.942 | 1,540,318 | +73,664 | 0.14% | 26,095,674 |
| 2016-11-21 | 2016-11-17 | 15.041 | 1,466,654 | -110,496 | 0.13% | 22,060,278 |
| 2016-11-18 | 2016-11-16 | 14.661 | 1,577,150 | -96,501 | 0.14% | 23,122,793 |
| 2016-11-17 | 2016-11-15 | 14.362 | 1,673,651 | -13,996 | 0.15% | 24,037,766 |
| 2016-11-08 | 2016-11-04 | 13.955 | 1,687,647 | +73,664 | 0.15% | 23,551,484 |
| 2016-11-07 | 2016-11-03 | 14.254 | 1,613,983 | +73,665 | 0.14% | 23,005,506 |
| 2016-11-04 | 2016-11-02 | 14.254 | 1,540,318 | +220,992 | 0.14% | 21,955,495 |
| 2016-11-03 | 2016-11-01 | 13.982 | 1,319,326 | +73,664 | 0.12% | 18,447,303 |
| 2016-11-02 | 2016-10-31 | 13.765 | 1,245,662 | +73,665 | 0.11% | 17,146,746 |
| 2016-10-31 | 2016-10-27 | 13.928 | 1,171,997 | +294,656 | 0.10% | 16,323,655 |
| 2016-10-27 | 2016-10-25 | 13.847 | 877,341 | -73,664 | 0.08% | 12,148,206 |
| 2016-10-24 | 2016-10-19 | 13.358 | 951,005 | -147,328 | 0.08% | 12,703,443 |
| 2016-10-19 | 2016-10-17 | 12.964 | 1,098,333 | +1,031,299 | 0.10% | 14,239,048 |
| 2016-10-14 | 2016-10-12 | 14.661 | 67,034 | -7,367 | 0.01% | 982,794 |
| 2016-10-04 | 2016-09-30 | 13.819 | 74,401 | +28,729 | 0.01% | 1,028,182 |
| 2016-10-03 | 2016-09-29 | 14.200 | 45,672 | -249,721 | 0.00% | 648,523 |
| 2016-09-30 | 2016-09-28 | 14.172 | 295,393 | -151,012 | 0.03% | 4,186,434 |
| 2016-09-28 | 2016-09-26 | 13.344 | 446,405 | -27,992 | 0.04% | 5,956,980 |
| 2016-09-22 | 2016-09-20 | 14.037 | 474,397 | +73,664 | 0.04% | 6,658,954 |
| 2016-09-21 | 2016-09-19 | 14.254 | 400,733 | -7,367 | 0.04% | 5,711,997 |
| 2016-09-20 | 2016-09-15 | 14.498 | 408,100 | +14,733 | 0.04% | 5,916,725 |
| 2016-09-19 | 2016-09-14 | 14.200 | 393,367 | +73,664 | 0.03% | 5,585,643 |
| 2016-09-15 | 2016-09-13 | 14.064 | 319,703 | +73,665 | 0.03% | 4,496,245 |
| 2016-09-14 | 2016-09-12 | 14.111 | 246,038 | -1,848,235 | 0.02% | 3,471,931 |
| 2016-09-13 | 2016-09-09 | 14.710 | 2,094,273 | +84 | 0.18% | 30,805,775 |
| 2016-09-12 | 2016-09-08 | 13.731 | 2,094,189 | +30,159 | 0.18% | 28,754,700 |
| 2016-09-09 | 2016-09-07 | 13.160 | 2,064,030 | -73,558 | 0.18% | 27,162,075 |
| 2016-09-08 | 2016-09-06 | 13.037 | 2,137,588 | -8,827 | 0.19% | 27,868,539 |
| 2016-09-07 | 2016-09-05 | 13.105 | 2,146,415 | -1,471 | 0.19% | 28,129,520 |
| 2016-09-06 | 2016-09-02 | 12.847 | 2,147,886 | +68,409 | 0.19% | 27,593,998 |
| 2016-09-05 | 2016-09-01 | 11.814 | 2,079,477 | -151,529 | 0.18% | 24,566,624 |
| 2016-08-31 | 2016-08-29 | 11.053 | 2,231,006 | +11,769 | 0.20% | 24,658,285 |
| 2016-08-30 | 2016-08-26 | 11.216 | 2,219,237 | +8,827 | 0.20% | 24,890,248 |
| 2016-08-23 | 2016-08-19 | 11.569 | 2,210,410 | +147,115 | 0.19% | 25,572,547 |
| 2016-08-18 | 2016-08-16 | 12.127 | 2,063,295 | +72,822 | 0.18% | 25,020,603 |
| 2016-08-09 | 2016-08-05 | 11.175 | 1,990,473 | -73,557 | 0.17% | 22,243,325 |
| 2016-08-08 | 2016-08-04 | 11.161 | 2,064,030 | -73,558 | 0.18% | 23,037,256 |
| 2016-07-28 | 2016-07-26 | 10.985 | 2,137,588 | -114,015 | 0.19% | 23,480,479 |
| 2016-07-27 | 2016-07-25 | 10.386 | 2,251,603 | -33,101 | 0.20% | 23,386,044 |
| 2016-07-21 | 2016-07-19 | 10.087 | 2,284,704 | +80,914 | 0.20% | 23,046,524 |
| 2016-07-20 | 2016-07-18 | 10.386 | 2,203,790 | +73,558 | 0.19% | 22,889,439 |
| 2016-07-15 | 2016-07-13 | 10.250 | 2,130,232 | -89,741 | 0.19% | 21,835,837 |
| 2016-07-14 | 2016-07-12 | 10.196 | 2,219,973 | -63,995 | 0.20% | 22,635,002 |
| 2016-07-07 | 2016-07-05 | 9.666 | 2,283,968 | -1,103,366 | 0.20% | 22,076,550 |
| 2016-07-04 | 2016-06-29 | 9.720 | 3,387,334 | +197,870 | 0.30% | 32,925,748 |
| 2016-06-30 | 2016-06-28 | 9.625 | 3,189,464 | +311,149 | 0.28% | 30,698,881 |
| 2016-06-29 | 2016-06-27 | 9.775 | 2,878,315 | +1,109,251 | 0.25% | 28,134,474 |
| 2016-06-28 | 2016-06-24 | 10.115 | 1,769,064 | +88,270 | 0.16% | 17,893,202 |
| 2016-06-16 | 2016-06-14 | 10.998 | 1,680,794 | +3,677 | 0.15% | 18,485,758 |
| 2016-06-15 | 2016-06-13 | 11.107 | 1,677,117 | +134,031 | 0.15% | 18,628,171 |
| 2016-06-01 | 2016-05-30 | 12.361 | 1,543,086 | -350,734 | 0.14% | 19,074,214 |
| 2016-05-31 | 2016-05-27 | 11.680 | 1,893,820 | +211,321 | 0.17% | 22,119,167 |
| 2016-05-27 | 2016-05-25 | 11.966 | 1,682,499 | -255,347 | 0.15% | 20,132,540 |
| 2016-05-26 | 2016-05-24 | 11.639 | 1,937,846 | +18,344 | 0.17% | 22,554,145 |
| 2016-05-23 | 2016-05-19 | 11.571 | 1,919,502 | +121,804 | 0.17% | 22,209,844 |
| 2016-05-13 | 2016-05-11 | 12.034 | 1,797,698 | -146,751 | 0.16% | 21,633,495 |
| 2016-05-12 | 2016-05-10 | 11.816 | 1,944,449 | +146,751 | 0.17% | 22,975,496 |
| 2016-05-11 | 2016-05-09 | 11.966 | 1,797,698 | -165,095 | 0.16% | 21,510,995 |
| 2016-05-10 | 2016-05-06 | 11.925 | 1,962,793 | +178,302 | 0.17% | 23,406,248 |
| 2016-05-09 | 2016-05-05 | 12.157 | 1,784,491 | +537,108 | 0.16% | 21,693,442 |
| 2016-04-26 | 2016-04-22 | 12.756 | 1,247,383 | +106,395 | 0.11% | 15,912,005 |
| 2016-04-25 | 2016-04-21 | 13.111 | 1,140,988 | +188,575 | 0.10% | 14,959,097 |
| 2016-04-22 | 2016-04-20 | 13.356 | 952,413 | +33,019 | 0.08% | 12,720,396 |
| 2016-04-18 | 2016-04-14 | 14.283 | 919,394 | -110,064 | 0.08% | 13,131,435 |
| 2016-04-06 | 2016-04-01 | 13.983 | 1,029,458 | -2,935 | 0.09% | 14,394,787 |
| 2016-04-01 | 2016-03-30 | 14.910 | 1,032,393 | +2,935 | 0.09% | 15,392,587 |
| 2016-03-31 | 2016-03-29 | 14.255 | 1,029,458 | -146,750 | 0.09% | 14,675,387 |
| 2016-03-29 | 2016-03-23 | 14.119 | 1,176,208 | -36,688 | 0.10% | 16,607,074 |
| 2016-03-23 | 2016-03-21 | 13.765 | 1,212,896 | -49,162 | 0.11% | 16,695,298 |
| 2016-03-22 | 2016-03-18 | 13.956 | 1,262,058 | -176,835 | 0.11% | 17,612,804 |
| 2016-03-18 | 2016-03-16 | 13.043 | 1,438,893 | -73,375 | 0.13% | 18,766,776 |
| 2016-03-15 | 2016-03-11 | 13.247 | 1,512,268 | -30,818 | 0.13% | 20,032,921 |
| 2016-03-08 | 2016-03-04 | 13.506 | 1,543,086 | -202,516 | 0.14% | 20,840,735 |
| 2016-03-07 | 2016-03-03 | 13.152 | 1,745,602 | -90,985 | 0.15% | 22,957,352 |
| 2016-02-25 | 2016-02-23 | 13.206 | 1,836,587 | -12,474 | 0.16% | 24,254,064 |
| 2016-02-24 | 2016-02-22 | 13.083 | 1,849,061 | +9,539 | 0.16% | 24,191,997 |
| 2016-02-23 | 2016-02-19 | 13.002 | 1,839,522 | -146,751 | 0.16% | 23,916,774 |
| 2016-02-22 | 2016-02-18 | 12.688 | 1,986,273 | +2,935 | 0.18% | 25,202,166 |
| 2016-02-19 | 2016-02-17 | 11.598 | 1,983,338 | -58,701 | 0.17% | 23,002,526 |
| 2016-02-18 | 2016-02-16 | 11.230 | 2,042,039 | -93,186 | 0.18% | 22,931,924 |
| 2016-02-17 | 2016-02-15 | 11.148 | 2,135,225 | +151,887 | 0.19% | 23,803,795 |
| 2016-02-16 | 2016-02-12 | 11.025 | 1,983,338 | +110,063 | 0.17% | 21,867,267 |
| 2016-02-15 | 2016-02-11 | 11.257 | 1,873,275 | +340,462 | 0.17% | 21,087,778 |
| 2016-02-12 | 2016-02-05 | 12.238 | 1,532,813 | -10,273 | 0.14% | 18,759,219 |
| 2016-02-05 | 2016-02-03 | 11.884 | 1,543,086 | +1,027,257 | 0.14% | 18,338,164 |
| 2016-02-04 | 2016-02-02 | 12.606 | 515,829 | +440,252 | 0.05% | 6,502,745 |
| 2016-01-27 | 2016-01-25 | 11.898 | 75,577 | -3,668 | 0.01% | 899,193 |
| 2016-01-26 | 2016-01-22 | 11.598 | 79,245 | +3,668 | 0.01% | 919,074 |
| 2016-01-20 | 2016-01-18 | 12.075 | 75,577 | +30,084 | 0.01% | 912,584 |
| 2016-01-11 | 2016-01-07 | 13.792 | 45,493 | -7,337 | 0.00% | 627,443 |
| 2015-12-04 | 2015-12-02 | 14.719 | 52,830 | +2,201 | 0.00% | 777,595 |
| 2015-11-05 | 2015-11-03 | 17.335 | 50,629 | -1,468 | 0.00% | 877,679 |
| 2015-11-02 | 2015-10-29 | 16.327 | 52,097 | +14,676 | 0.00% | 850,587 |
| 2015-10-28 | 2015-10-26 | 16.981 | 37,421 | +11,740 | 0.00% | 635,452 |
| 2015-09-11 | 2015-09-09 | 16.375 | 25,681 | +33 | 0.00% | 420,535 |
| 2015-08-19 | 2015-08-17 | 19.705 | 25,648 | +3,664 | 0.00% | 505,394 |
| 2015-08-11 | 2015-08-07 | 19.814 | 21,984 | -3,664 | 0.00% | 435,595 |
| 2015-08-05 | 2015-08-03 | 17.631 | 25,648 | +3,664 | 0.00% | 452,195 |
| 2015-08-04 | 2015-07-31 | 18.149 | 21,984 | -3,664 | 0.00% | 398,995 |
| 2015-08-03 | 2015-07-30 | 17.767 | 25,648 | +3,664 | 0.00% | 455,694 |
| 2015-07-30 | 2015-07-28 | 17.440 | 21,984 | -2,932 | 0.00% | 383,395 |
| 2015-07-24 | 2015-07-22 | 17.658 | 24,916 | +2,932 | 0.00% | 439,969 |
| 2015-07-17 | 2015-07-15 | 19.105 | 21,984 | -1,466 | 0.00% | 419,995 |
| 2015-07-16 | 2015-07-14 | 19.678 | 23,450 | +1,466 | 0.00% | 461,442 |
| 2015-07-08 | 2015-07-06 | 15.830 | 21,984 | -14,656 | 0.00% | 347,996 |
| 2015-06-16 | 2015-06-12 | 15.498 | 36,640 | +248 | 0.00% | 567,837 |
| 2015-04-10 | 2015-04-08 | 19.565 | 36,392 | -7,279 | 0.00% | 711,992 |
| 2015-04-08 | 2015-04-01 | 18.438 | 43,671 | +7,279 | 0.00% | 805,202 |
| 2014-11-11 | 2014-11-07 | 25.033 | 36,392 | -3,640 | 0.00% | 910,989 |
| 2014-11-06 | 2014-11-04 | 27.478 | 40,032 | -12,373 | 0.00% | 1,100,009 |
| 2014-10-31 | 2014-10-29 | 28.165 | 52,405 | +12,373 | 0.00% | 1,475,997 |
| 2014-09-12 | 2014-09-10 | 26.481 | 40,032 | +237 | 0.00% | 1,060,089 |
| 2014-09-02 | 2014-08-29 | 28.540 | 39,795 | -2,170 | 0.00% | 1,135,764 |
| 2014-08-21 | 2014-08-19 | 29.646 | 41,965 | +2,170 | 0.00% | 1,244,097 |
| 2014-08-19 | 2014-08-15 | 30.061 | 39,795 | +3,618 | 0.00% | 1,196,265 |
| 2014-06-17 | 2014-06-13 | 32.011 | 36,177 | +330 | 0.00% | 1,158,070 |
| 2014-04-03 | 2014-04-01 | 38.218 | 35,847 | +21,508 | 0.00% | 1,370,008 |
| 2014-03-24 | 2014-03-20 | 37.660 | 14,339 | -717 | 0.00% | 540,011 |
| 2014-03-11 | 2014-03-07 | 39.822 | 15,056 | +717 | 0.00% | 599,564 |
| 2014-03-10 | 2014-03-06 | 40.171 | 14,339 | -7,169 | 0.00% | 576,011 |
| 2014-03-05 | 2014-03-03 | 38.497 | 21,508 | -3,585 | 0.00% | 827,997 |
| 2014-03-04 | 2014-02-28 | 38.706 | 25,093 | -17,923 | 0.00% | 971,260 |
| 2014-03-03 | 2014-02-27 | 38.567 | 43,016 | +28,677 | 0.00% | 1,658,994 |
| 2014-02-28 | 2014-02-26 | 38.288 | 14,339 | -7,169 | 0.00% | 549,011 |
| 2014-02-24 | 2014-02-20 | 37.242 | 21,508 | +21,508 | 0.00% | 800,997 |
| 2014-01-06 | 2014-01-02 | 39.822 | 0 | -717 | ||
| 2014-01-03 | 2013-12-31 | 39.753 | 717 | +717 | 0.00% | 28,503 |
| 2013-12-30 | 2013-12-24 | 39.195 | 0 | -717 | ||
| 2013-12-27 | 2013-12-20 | 37.033 | 717 | +717 | 0.00% | 26,552 |
| 2013-12-13 | 2013-12-11 | 38.218 | 0 | -717 | ||
| 2013-12-06 | 2013-12-04 | 38.427 | 717 | -717 | 0.00% | 27,552 |
| 2013-11-28 | 2013-11-26 | 37.381 | 1,434 | +717 | 0.00% | 53,605 |
| 2013-11-25 | 2013-11-21 | 36.405 | 717 | +717 | 0.00% | 26,102 |
| 2013-11-14 | 2013-11-12 | 34.173 | 0 | -717 | ||
| 2013-11-12 | 2013-11-08 | 33.825 | 717 | +717 | 0.00% | 24,252 |
| 2013-11-11 | 2013-11-07 | 34.661 | 0 | -717 | ||
| 2013-11-06 | 2013-11-04 | 33.615 | 717 | +717 | 0.00% | 24,102 |
| 2013-10-29 | 2013-10-25 | 33.825 | 0 | -2,151 | ||
| 2013-10-24 | 2013-10-22 | 33.406 | 2,151 | -3,584 | 0.00% | 71,856 |
| 2013-10-23 | 2013-10-21 | 34.871 | 5,735 | -3,585 | 0.00% | 199,983 |
| 2013-10-16 | 2013-10-11 | 30.477 | 9,320 | -717 | 0.00% | 284,045 |
| 2013-10-09 | 2013-10-07 | 30.407 | 10,037 | -4,302 | 0.00% | 305,197 |
| 2013-09-30 | 2013-09-26 | 29.012 | 14,339 | +2,868 | 0.00% | 416,008 |
| 2013-09-27 | 2013-09-25 | 29.222 | 11,471 | +1,434 | 0.00% | 335,201 |
| 2013-09-26 | 2013-09-24 | 28.594 | 10,037 | +4,302 | 0.00% | 286,997 |
| 2013-09-09 | 2013-09-05 | 26.613 | 5,735 | +5,735 | 0.00% | 152,627 |
| 2013-09-05 | 2013-09-03 | 25.804 | 0 | -7,169 | ||
| 2013-08-30 | 2013-08-28 | 24.103 | 7,169 | -14,339 | 0.00% | 172,791 |
| 2013-08-29 | 2013-08-27 | 24.856 | 21,508 | +14,339 | 0.00% | 534,598 |
| 2013-08-19 | 2013-08-15 | 23.545 | 7,169 | +7,169 | 0.00% | 168,792 |
| 2013-07-29 | 2013-07-25 | 21.341 | 0 | -717 | ||
| 2013-07-18 | 2013-07-16 | 20.671 | 717 | +717 | 0.00% | 14,821 |
| 2013-06-21 | 2013-06-19 | 23.461 | 0 | -3,585 | ||
| 2013-06-20 | 2013-06-18 | 23.684 | 3,585 | +3,585 | 0.00% | 84,908 |
| 2013-04-29 | 2013-04-25 | 20.970 | 0 | -7,163 | ||
| 2013-04-26 | 2013-04-24 | 20.607 | 7,163 | +7,163 | 0.00% | 147,605 |
| 2013-01-09 | 2013-01-07 | 14.771 | 0 | -2,865 | ||
| 2013-01-08 | 2013-01-04 | 14.017 | 2,865 | +2,865 | 0.00% | 40,159 |
| 2012-11-09 | 2012-11-07 | 10.904 | 0 | -57,302 | ||
| 2012-11-06 | 2012-11-02 | 10.876 | 57,302 | +57,302 | 0.01% | 623,199 |
| 2012-10-03 | 2012-09-27 | 9.563 | 0 | -45,842 | ||
| 2012-09-28 | 2012-09-26 | 9.508 | 45,842 | +5,731 | 0.00% | 435,843 |
| 2012-09-27 | 2012-09-25 | 9.647 | 40,111 | +40,111 | 0.00% | 386,956 |
| 2012-09-24 | 2012-09-20 | 9.549 | 0 | -2,865 | ||
| 2012-09-04 | 2012-08-31 | 8.768 | 2,865 | +2,865 | 0.00% | 25,119 |
| 2012-08-20 | 2012-08-16 | 8.307 | 0 | -10,744 | ||
| 2012-08-17 | 2012-08-15 | 8.083 | 10,744 | +10,744 | 0.00% | 86,849 |
| 2012-08-14 | 2012-08-10 | 8.028 | 0 | -57,302 | ||
| 2012-08-13 | 2012-08-09 | 8.125 | 57,302 | -35,814 | 0.01% | 465,599 |
| 2012-08-10 | 2012-08-08 | 8.209 | 93,116 | +93,116 | 0.01% | 764,401 |
| 2012-07-19 | 2012-07-17 | 7.902 | 0 | -14,326 | ||
| 2012-07-17 | 2012-07-13 | 7.874 | 14,326 | +14,326 | 0.00% | 112,804 |
| 2012-06-25 | 2012-06-21 | 8.795 | 0 | -14,326 | ||
| 2012-06-22 | 2012-06-20 | 8.893 | 14,326 | +14,326 | 0.00% | 127,404 |
| 2012-05-17 | 2012-05-15 | 9.655 | 0 | -2,858 | ||
| 2012-05-09 | 2012-05-07 | 10.341 | 2,858 | +2,858 | 0.00% | 29,555 |
| 2012-04-25 | 2012-04-23 | 11.083 | 0 | -12,149 | ||
| 2012-04-24 | 2012-04-20 | 11.377 | 12,149 | +12,149 | 0.00% | 138,215 |
| 2012-02-27 | 2012-02-23 | 10.747 | 0 | -21,439 | ||
| 2012-02-23 | 2012-02-21 | 10.117 | 21,439 | -50,023 | 0.00% | 216,904 |
| 2012-02-22 | 2012-02-20 | 10.159 | 71,462 | +64,316 | 0.01% | 725,999 |
| 2012-02-21 | 2012-02-17 | 10.117 | 7,146 | +7,146 | 0.00% | 72,298 |
| 2012-02-10 | 2012-02-08 | 9.725 | 0 | -35,731 | ||
| 2012-02-06 | 2012-02-02 | 9.739 | 35,731 | +7,146 | 0.00% | 348,000 |
| 2012-02-02 | 2012-01-31 | 9.194 | 28,585 | +14,293 | 0.00% | 262,802 |
| 2012-02-01 | 2012-01-30 | 9.404 | 14,292 | +14,292 | 0.00% | 134,396 |
| 2007-06-26 | 2007-06-22 | 15.294 | 0 |
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