History of CCASS shareholding
Participant: PUBLIC FINANCIAL SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 1.310 | 136,000 | +0 | 0.01% | 178,160 |
| 2025-10-13 | 2025-10-09 | 1.310 | 136,000 | +0 | 0.01% | 178,160 |
| 2025-10-10 | 2025-10-08 | 1.300 | 136,000 | +0 | 0.01% | 176,800 |
| 2025-10-09 | 2025-10-06 | 1.310 | 136,000 | +0 | 0.01% | 178,160 |
| 2025-10-08 | 2025-10-03 | 1.310 | 136,000 | +0 | 0.01% | 178,160 |
| 2025-10-06 | 2025-10-02 | 1.320 | 136,000 | +0 | 0.01% | 179,520 |
| 2025-10-03 | 2025-09-30 | 1.310 | 136,000 | +0 | 0.01% | 178,160 |
| 2025-10-02 | 2025-09-29 | 1.310 | 136,000 | +0 | 0.01% | 178,160 |
| 2025-09-30 | 2025-09-26 | 1.310 | 136,000 | +0 | 0.01% | 178,160 |
| 2025-09-29 | 2025-09-25 | 1.310 | 136,000 | +0 | 0.01% | 178,160 |
| 2025-09-26 | 2025-09-24 | 1.320 | 136,000 | +0 | 0.01% | 179,520 |
| 2025-09-25 | 2025-09-23 | 1.320 | 136,000 | +0 | 0.01% | 179,520 |
| 2025-09-24 | 2025-09-22 | 1.330 | 136,000 | +0 | 0.01% | 180,880 |
| 2025-09-23 | 2025-09-19 | 1.320 | 136,000 | +0 | 0.01% | 179,520 |
| 2025-09-22 | 2025-09-18 | 1.320 | 136,000 | +0 | 0.01% | 179,520 |
| 2025-09-19 | 2025-09-17 | 1.330 | 136,000 | +0 | 0.01% | 180,880 |
| 2025-09-18 | 2025-09-16 | 1.330 | 136,000 | +0 | 0.01% | 180,880 |
| 2025-09-17 | 2025-09-15 | 1.330 | 136,000 | +0 | 0.01% | 180,880 |
| 2025-09-16 | 2025-09-12 | 1.330 | 136,000 | +0 | 0.01% | 180,880 |
| 2025-09-15 | 2025-09-11 | 1.330 | 136,000 | +0 | 0.01% | 180,880 |
| 2025-09-12 | 2025-09-10 | 1.340 | 136,000 | +0 | 0.01% | 182,240 |
| 2025-09-11 | 2025-09-09 | 1.320 | 136,000 | +0 | 0.01% | 179,520 |
| 2025-09-10 | 2025-09-08 | 1.310 | 136,000 | +0 | 0.01% | 178,160 |
| 2025-09-09 | 2025-09-05 | 1.310 | 136,000 | +0 | 0.01% | 178,160 |
| 2025-09-08 | 2025-09-04 | 1.320 | 136,000 | +0 | 0.01% | 179,520 |
| 2025-09-05 | 2025-09-03 | 1.320 | 136,000 | +0 | 0.01% | 179,520 |
| 2025-09-04 | 2025-09-02 | 1.310 | 136,000 | +0 | 0.01% | 178,160 |
| 2025-09-03 | 2025-09-01 | 1.320 | 136,000 | +0 | 0.01% | 179,520 |
| 2025-09-02 | 2025-08-29 | 1.340 | 136,000 | +0 | 0.01% | 182,240 |
| 2025-09-01 | 2025-08-28 | 1.320 | 136,000 | +0 | 0.01% | 179,520 |
| 2025-08-29 | 2025-08-27 | 1.320 | 136,000 | +0 | 0.01% | 179,520 |
| 2025-08-28 | 2025-08-26 | 1.340 | 136,000 | +0 | 0.01% | 182,250 |
| 2025-08-27 | 2025-08-25 | 1.360 | 136,000 | +1,023 | 0.01% | 184,991 |
| 2025-08-26 | 2025-08-22 | 1.340 | 134,977 | +0 | 0.01% | 180,879 |
| 2025-08-25 | 2025-08-21 | 1.340 | 134,977 | +0 | 0.01% | 180,879 |
| 2025-08-22 | 2025-08-20 | 1.330 | 134,977 | +0 | 0.01% | 179,519 |
| 2025-08-21 | 2025-08-19 | 1.340 | 134,977 | +0 | 0.01% | 180,879 |
| 2025-08-20 | 2025-08-18 | 1.330 | 134,977 | +0 | 0.01% | 179,519 |
| 2025-08-19 | 2025-08-15 | 1.330 | 134,977 | +0 | 0.01% | 179,519 |
| 2025-08-18 | 2025-08-14 | 1.350 | 134,977 | +0 | 0.01% | 182,239 |
| 2025-08-15 | 2025-08-13 | 1.360 | 134,977 | +0 | 0.01% | 183,599 |
| 2025-08-14 | 2025-08-12 | 1.340 | 134,977 | +0 | 0.01% | 180,879 |
| 2025-08-13 | 2025-08-11 | 1.350 | 134,977 | +0 | 0.01% | 182,239 |
| 2025-08-12 | 2025-08-08 | 1.320 | 134,977 | +0 | 0.01% | 178,159 |
| 2025-08-11 | 2025-08-07 | 1.360 | 134,977 | +0 | 0.01% | 183,599 |
| 2025-08-08 | 2025-08-06 | 1.330 | 134,977 | +0 | 0.01% | 179,519 |
| 2025-08-07 | 2025-08-05 | 1.330 | 134,977 | +0 | 0.01% | 179,519 |
| 2025-08-06 | 2025-08-04 | 1.320 | 134,977 | +0 | 0.01% | 178,159 |
| 2025-08-05 | 2025-08-01 | 1.330 | 134,977 | +0 | 0.01% | 179,519 |
| 2025-08-04 | 2025-07-31 | 1.320 | 134,977 | +0 | 0.01% | 178,159 |
| 2025-08-01 | 2025-07-30 | 1.340 | 134,977 | +0 | 0.01% | 180,879 |
| 2025-07-31 | 2025-07-29 | 1.350 | 134,977 | +0 | 0.01% | 182,239 |
| 2025-07-30 | 2025-07-28 | 1.350 | 134,977 | +0 | 0.01% | 182,239 |
| 2025-07-29 | 2025-07-25 | 1.360 | 134,977 | +0 | 0.01% | 183,599 |
| 2025-07-28 | 2025-07-24 | 1.360 | 134,977 | +0 | 0.01% | 183,599 |
| 2025-07-25 | 2025-07-23 | 1.350 | 134,977 | +0 | 0.01% | 182,239 |
| 2025-07-24 | 2025-07-22 | 1.340 | 134,977 | +0 | 0.01% | 180,879 |
| 2025-07-23 | 2025-07-21 | 1.350 | 134,977 | +0 | 0.01% | 182,239 |
| 2025-07-22 | 2025-07-18 | 1.340 | 134,977 | +0 | 0.01% | 180,879 |
| 2025-07-21 | 2025-07-17 | 1.340 | 134,977 | +0 | 0.01% | 180,879 |
| 2025-07-18 | 2025-07-16 | 1.350 | 134,977 | +0 | 0.01% | 182,239 |
| 2025-07-17 | 2025-07-15 | 1.330 | 134,977 | +0 | 0.01% | 179,519 |
| 2025-07-16 | 2025-07-14 | 1.320 | 134,977 | +0 | 0.01% | 178,159 |
| 2025-07-15 | 2025-07-11 | 1.310 | 134,977 | +0 | 0.01% | 176,799 |
| 2025-07-14 | 2025-07-10 | 1.320 | 134,977 | +0 | 0.01% | 178,159 |
| 2025-07-11 | 2025-07-09 | 1.320 | 134,977 | +0 | 0.01% | 178,159 |
| 2025-07-10 | 2025-07-08 | 1.340 | 134,977 | +0 | 0.01% | 180,879 |
| 2025-07-09 | 2025-07-07 | 1.360 | 134,977 | +0 | 0.01% | 183,599 |
| 2025-07-08 | 2025-07-04 | 1.360 | 134,977 | +0 | 0.01% | 183,599 |
| 2025-07-07 | 2025-07-03 | 1.350 | 134,977 | +0 | 0.01% | 182,239 |
| 2025-07-04 | 2025-07-02 | 1.350 | 134,977 | +0 | 0.01% | 182,239 |
| 2025-07-03 | 2025-06-30 | 1.350 | 134,977 | +0 | 0.01% | 182,239 |
| 2025-07-02 | 2025-06-27 | 1.340 | 134,977 | +0 | 0.01% | 180,879 |
| 2025-06-30 | 2025-06-26 | 1.340 | 134,977 | +0 | 0.01% | 180,879 |
| 2025-06-27 | 2025-06-25 | 1.350 | 134,977 | +0 | 0.01% | 182,239 |
| 2025-06-26 | 2025-06-24 | 1.330 | 134,977 | +0 | 0.01% | 179,519 |
| 2025-06-25 | 2025-06-23 | 1.310 | 134,977 | +0 | 0.01% | 176,799 |
| 2025-06-24 | 2025-06-20 | 1.310 | 134,977 | +0 | 0.01% | 176,799 |
| 2025-06-23 | 2025-06-19 | 1.310 | 134,977 | +0 | 0.01% | 176,799 |
| 2025-06-20 | 2025-06-18 | 1.330 | 134,977 | +0 | 0.01% | 179,519 |
| 2025-06-19 | 2025-06-17 | 1.330 | 134,977 | +0 | 0.01% | 179,519 |
| 2025-06-18 | 2025-06-16 | 1.330 | 134,977 | +0 | 0.01% | 179,519 |
| 2025-06-17 | 2025-06-13 | 1.310 | 134,977 | +0 | 0.01% | 176,799 |
| 2025-06-16 | 2025-06-12 | 1.330 | 134,977 | +0 | 0.01% | 179,519 |
| 2025-06-13 | 2025-06-11 | 1.360 | 134,977 | +0 | 0.01% | 183,599 |
| 2025-06-12 | 2025-06-10 | 1.370 | 134,977 | +0 | 0.01% | 184,959 |
| 2025-06-11 | 2025-06-09 | 1.350 | 134,977 | +0 | 0.01% | 182,239 |
| 2025-06-10 | 2025-06-06 | 1.340 | 134,977 | +0 | 0.01% | 180,879 |
| 2025-06-09 | 2025-06-05 | 1.340 | 134,977 | +0 | 0.01% | 180,879 |
| 2025-06-06 | 2025-06-04 | 1.330 | 134,977 | +0 | 0.01% | 179,519 |
| 2025-06-05 | 2025-06-03 | 1.320 | 134,977 | +0 | 0.01% | 178,159 |
| 2025-06-04 | 2025-06-02 | 1.300 | 134,977 | +0 | 0.01% | 175,439 |
| 2025-06-03 | 2025-05-30 | 1.320 | 134,977 | +0 | 0.01% | 178,159 |
| 2025-06-02 | 2025-05-29 | 1.370 | 134,977 | +0 | 0.01% | 184,959 |
| 2025-05-30 | 2025-05-28 | 1.370 | 134,977 | +0 | 0.01% | 184,959 |
| 2025-05-29 | 2025-05-27 | 1.411 | 134,977 | +0 | 0.01% | 190,399 |
| 2025-05-28 | 2025-05-26 | 1.431 | 134,977 | +0 | 0.01% | 193,209 |
| 2025-05-27 | 2025-05-23 | 1.431 | 134,977 | +2,913 | 0.01% | 193,209 |
| 2025-05-26 | 2025-05-22 | 1.431 | 132,064 | +0 | 0.01% | 189,040 |
| 2025-05-23 | 2025-05-21 | 1.431 | 132,064 | +0 | 0.01% | 189,040 |
| 2025-05-22 | 2025-05-20 | 1.452 | 132,064 | +0 | 0.01% | 191,760 |
| 2025-05-21 | 2025-05-19 | 1.462 | 132,064 | +0 | 0.01% | 193,120 |
| 2025-05-20 | 2025-05-16 | 1.483 | 132,064 | +0 | 0.01% | 195,840 |
| 2025-05-19 | 2025-05-15 | 1.442 | 132,064 | +0 | 0.01% | 190,400 |
| 2025-05-16 | 2025-05-14 | 1.473 | 132,064 | +0 | 0.01% | 194,480 |
| 2025-05-15 | 2025-05-13 | 1.493 | 132,064 | +0 | 0.01% | 197,200 |
| 2025-05-14 | 2025-05-12 | 1.504 | 132,064 | +0 | 0.01% | 198,560 |
| 2025-05-13 | 2025-05-09 | 1.524 | 132,064 | +0 | 0.01% | 201,280 |
| 2025-05-12 | 2025-05-08 | 1.308 | 132,064 | +0 | 0.01% | 172,720 |
| 2025-05-09 | 2025-05-07 | 1.349 | 132,064 | +0 | 0.01% | 178,160 |
| 2025-05-08 | 2025-05-06 | 1.370 | 132,064 | +0 | 0.01% | 180,880 |
| 2025-05-07 | 2025-05-02 | 1.287 | 132,064 | +0 | 0.01% | 170,000 |
| 2025-05-06 | 2025-04-30 | 1.328 | 132,064 | +0 | 0.01% | 175,440 |
| 2025-05-02 | 2025-04-29 | 1.205 | 132,064 | +0 | 0.01% | 159,120 |
| 2025-04-30 | 2025-04-28 | 1.205 | 132,064 | +0 | 0.01% | 159,120 |
| 2025-04-29 | 2025-04-25 | 1.184 | 132,064 | +0 | 0.01% | 156,400 |
| 2025-04-28 | 2025-04-24 | 1.184 | 132,064 | +0 | 0.01% | 156,400 |
| 2025-04-25 | 2025-04-23 | 1.164 | 132,064 | +0 | 0.01% | 153,680 |
| 2025-04-24 | 2025-04-22 | 1.153 | 132,064 | +0 | 0.01% | 152,320 |
| 2025-04-23 | 2025-04-17 | 1.164 | 132,064 | +0 | 0.01% | 153,680 |
| 2025-04-22 | 2025-04-16 | 1.164 | 132,064 | +0 | 0.01% | 153,680 |
| 2025-04-17 | 2025-04-15 | 1.195 | 132,064 | +0 | 0.01% | 157,760 |
| 2025-04-16 | 2025-04-14 | 1.174 | 132,064 | +0 | 0.01% | 155,040 |
| 2025-04-15 | 2025-04-11 | 1.153 | 132,064 | +0 | 0.01% | 152,320 |
| 2025-04-14 | 2025-04-10 | 1.143 | 132,064 | +0 | 0.01% | 150,960 |
| 2025-04-11 | 2025-04-09 | 1.122 | 132,064 | +0 | 0.01% | 148,240 |
| 2025-04-10 | 2025-04-08 | 1.133 | 132,064 | +0 | 0.01% | 149,600 |
| 2025-04-09 | 2025-04-07 | 1.112 | 132,064 | +0 | 0.01% | 146,880 |
| 2025-04-08 | 2025-04-03 | 1.256 | 132,064 | +0 | 0.01% | 165,920 |
| 2025-04-07 | 2025-04-02 | 1.246 | 132,064 | +0 | 0.01% | 164,560 |
| 2025-04-03 | 2025-04-01 | 1.256 | 132,064 | +0 | 0.01% | 165,920 |
| 2025-04-02 | 2025-03-31 | 1.256 | 132,064 | +0 | 0.01% | 165,920 |
| 2025-04-01 | 2025-03-28 | 1.277 | 132,064 | +0 | 0.01% | 168,640 |
| 2025-03-31 | 2025-03-27 | 1.256 | 132,064 | +0 | 0.01% | 165,920 |
| 2025-03-28 | 2025-03-26 | 1.287 | 132,064 | +0 | 0.01% | 170,000 |
| 2025-03-27 | 2025-03-25 | 1.287 | 132,064 | +0 | 0.01% | 170,000 |
| 2025-03-26 | 2025-03-24 | 1.287 | 132,064 | +0 | 0.01% | 170,000 |
| 2025-03-25 | 2025-03-21 | 1.256 | 132,064 | +0 | 0.01% | 165,920 |
| 2025-03-24 | 2025-03-20 | 1.298 | 132,064 | +0 | 0.01% | 171,360 |
| 2025-03-21 | 2025-03-19 | 1.318 | 132,064 | +0 | 0.01% | 174,080 |
| 2025-03-20 | 2025-03-18 | 1.298 | 132,064 | +0 | 0.01% | 171,360 |
| 2025-03-19 | 2025-03-17 | 1.298 | 132,064 | +0 | 0.01% | 171,360 |
| 2025-03-18 | 2025-03-14 | 1.298 | 132,064 | +0 | 0.01% | 171,360 |
| 2025-03-17 | 2025-03-13 | 1.318 | 132,064 | +0 | 0.01% | 174,080 |
| 2025-03-14 | 2025-03-12 | 1.298 | 132,064 | +0 | 0.01% | 171,360 |
| 2025-03-13 | 2025-03-11 | 1.308 | 132,064 | +0 | 0.01% | 172,720 |
| 2025-03-12 | 2025-03-10 | 1.277 | 132,064 | +0 | 0.01% | 168,640 |
| 2025-03-11 | 2025-03-07 | 1.277 | 132,064 | +0 | 0.01% | 168,640 |
| 2025-03-10 | 2025-03-06 | 1.318 | 132,064 | +0 | 0.01% | 174,080 |
| 2025-03-07 | 2025-03-05 | 1.215 | 132,064 | +0 | 0.01% | 160,480 |
| 2025-03-06 | 2025-03-04 | 1.184 | 132,064 | +0 | 0.01% | 156,400 |
| 2025-03-05 | 2025-03-03 | 1.174 | 132,064 | +0 | 0.01% | 155,040 |
| 2025-03-04 | 2025-02-28 | 1.205 | 132,064 | +0 | 0.01% | 159,120 |
| 2025-03-03 | 2025-02-27 | 1.205 | 132,064 | +0 | 0.01% | 159,120 |
| 2025-02-28 | 2025-02-26 | 1.184 | 132,064 | +0 | 0.01% | 156,400 |
| 2025-02-27 | 2025-02-25 | 1.184 | 132,064 | +0 | 0.01% | 156,400 |
| 2025-02-26 | 2025-02-24 | 1.215 | 132,064 | +0 | 0.01% | 160,480 |
| 2025-02-25 | 2025-02-21 | 1.225 | 132,064 | +0 | 0.01% | 161,840 |
| 2025-02-24 | 2025-02-20 | 1.236 | 132,064 | +0 | 0.01% | 163,200 |
| 2025-02-21 | 2025-02-19 | 1.215 | 132,064 | +0 | 0.01% | 160,480 |
| 2025-02-20 | 2025-02-18 | 1.215 | 132,064 | +0 | 0.01% | 160,480 |
| 2025-02-19 | 2025-02-17 | 1.205 | 132,064 | +0 | 0.01% | 159,120 |
| 2025-02-18 | 2025-02-14 | 1.225 | 132,064 | +0 | 0.01% | 161,840 |
| 2025-02-17 | 2025-02-13 | 1.184 | 132,064 | +0 | 0.01% | 156,400 |
| 2025-02-14 | 2025-02-12 | 1.205 | 132,064 | +0 | 0.01% | 159,120 |
| 2025-02-13 | 2025-02-11 | 1.215 | 132,064 | +0 | 0.01% | 160,480 |
| 2025-02-12 | 2025-02-10 | 1.205 | 132,064 | +0 | 0.01% | 159,120 |
| 2025-02-11 | 2025-02-07 | 1.236 | 132,064 | +0 | 0.01% | 163,200 |
| 2025-02-10 | 2025-02-06 | 1.174 | 132,064 | +0 | 0.01% | 155,040 |
| 2025-02-07 | 2025-02-05 | 1.174 | 132,064 | +0 | 0.01% | 155,040 |
| 2025-02-06 | 2025-02-04 | 1.184 | 132,064 | +0 | 0.01% | 156,400 |
| 2025-02-05 | 2025-02-03 | 1.184 | 132,064 | +0 | 0.01% | 156,400 |
| 2025-02-04 | 2025-01-28 | 1.184 | 132,064 | +0 | 0.01% | 156,400 |
| 2025-02-03 | 2025-01-24 | 1.164 | 132,064 | +0 | 0.01% | 153,680 |
| 2025-01-27 | 2025-01-23 | 1.195 | 132,064 | +0 | 0.01% | 157,760 |
| 2025-01-24 | 2025-01-22 | 1.195 | 132,064 | +0 | 0.01% | 157,760 |
| 2025-01-23 | 2025-01-21 | 1.225 | 132,064 | +0 | 0.01% | 161,840 |
| 2025-01-22 | 2025-01-20 | 1.184 | 132,064 | +0 | 0.01% | 156,400 |
| 2025-01-21 | 2025-01-17 | 1.184 | 132,064 | +0 | 0.01% | 156,400 |
| 2025-01-20 | 2025-01-16 | 1.184 | 132,064 | +0 | 0.01% | 156,400 |
| 2025-01-17 | 2025-01-15 | 1.195 | 132,064 | +0 | 0.01% | 157,760 |
| 2025-01-16 | 2025-01-14 | 1.184 | 132,064 | +0 | 0.01% | 156,400 |
| 2025-01-15 | 2025-01-13 | 1.153 | 132,064 | +0 | 0.01% | 152,320 |
| 2025-01-14 | 2025-01-10 | 1.205 | 132,064 | +0 | 0.01% | 159,120 |
| 2025-01-13 | 2025-01-09 | 1.195 | 132,064 | +0 | 0.01% | 157,760 |
| 2025-01-10 | 2025-01-08 | 1.195 | 132,064 | +0 | 0.01% | 157,760 |
| 2025-01-09 | 2025-01-07 | 1.184 | 132,064 | +0 | 0.01% | 156,400 |
| 2025-01-08 | 2025-01-06 | 1.195 | 132,064 | +0 | 0.01% | 157,760 |
| 2025-01-07 | 2025-01-03 | 1.236 | 132,064 | +0 | 0.01% | 163,200 |
| 2025-01-06 | 2025-01-02 | 1.225 | 132,064 | +0 | 0.01% | 161,840 |
| 2025-01-03 | 2024-12-31 | 1.236 | 132,064 | +0 | 0.01% | 163,200 |
| 2025-01-02 | 2024-12-27 | 1.236 | 132,064 | +0 | 0.01% | 163,200 |
| 2024-12-30 | 2024-12-24 | 1.246 | 132,064 | +0 | 0.01% | 164,560 |
| 2024-12-27 | 2024-12-20 | 1.215 | 132,064 | +0 | 0.01% | 160,480 |
| 2024-12-23 | 2024-12-19 | 1.215 | 132,064 | +0 | 0.01% | 160,480 |
| 2024-12-20 | 2024-12-18 | 1.225 | 132,064 | +0 | 0.01% | 161,840 |
| 2024-12-19 | 2024-12-17 | 1.267 | 132,064 | +0 | 0.01% | 167,280 |
| 2024-12-18 | 2024-12-16 | 1.236 | 132,064 | +0 | 0.01% | 163,200 |
| 2024-12-17 | 2024-12-13 | 1.267 | 132,064 | +0 | 0.01% | 167,280 |
| 2024-12-16 | 2024-12-12 | 1.287 | 132,064 | +0 | 0.01% | 170,000 |
| 2024-12-13 | 2024-12-11 | 1.287 | 132,064 | +0 | 0.01% | 170,000 |
| 2024-12-12 | 2024-12-10 | 1.287 | 132,064 | +0 | 0.01% | 170,000 |
| 2024-12-11 | 2024-12-09 | 1.277 | 132,064 | +0 | 0.01% | 168,640 |
| 2024-12-10 | 2024-12-06 | 1.277 | 132,064 | +0 | 0.01% | 168,640 |
| 2024-12-09 | 2024-12-05 | 1.267 | 132,064 | +0 | 0.01% | 167,280 |
| 2024-12-06 | 2024-12-04 | 1.277 | 132,064 | +0 | 0.01% | 168,640 |
| 2024-12-05 | 2024-12-03 | 1.267 | 132,064 | +0 | 0.01% | 167,280 |
| 2024-12-04 | 2024-12-02 | 1.298 | 132,064 | +0 | 0.01% | 171,360 |
| 2024-12-03 | 2024-11-29 | 1.298 | 132,064 | +0 | 0.01% | 171,360 |
| 2024-12-02 | 2024-11-28 | 1.298 | 132,064 | +0 | 0.01% | 171,360 |
| 2024-11-29 | 2024-11-27 | 1.298 | 132,064 | +0 | 0.01% | 171,360 |
| 2024-11-28 | 2024-11-26 | 1.277 | 132,064 | +0 | 0.01% | 168,640 |
| 2024-11-27 | 2024-11-25 | 1.277 | 132,064 | +0 | 0.01% | 168,640 |
| 2024-11-26 | 2024-11-22 | 1.277 | 132,064 | +0 | 0.01% | 168,640 |
| 2024-11-25 | 2024-11-21 | 1.308 | 132,064 | +0 | 0.01% | 172,720 |
| 2024-11-22 | 2024-11-20 | 1.287 | 132,064 | +0 | 0.01% | 170,000 |
| 2024-11-21 | 2024-11-19 | 1.287 | 132,064 | +0 | 0.01% | 170,000 |
| 2024-11-20 | 2024-11-18 | 1.287 | 132,064 | +0 | 0.01% | 170,000 |
| 2024-11-19 | 2024-11-15 | 1.298 | 132,064 | +0 | 0.01% | 171,360 |
| 2024-11-18 | 2024-11-14 | 1.287 | 132,064 | +0 | 0.01% | 170,000 |
| 2024-11-15 | 2024-11-13 | 1.287 | 132,064 | +0 | 0.01% | 170,000 |
| 2024-11-14 | 2024-11-12 | 1.298 | 132,064 | +0 | 0.01% | 171,360 |
| 2024-11-13 | 2024-11-11 | 1.328 | 132,064 | +0 | 0.01% | 175,440 |
| 2024-11-12 | 2024-11-08 | 1.328 | 132,064 | +0 | 0.01% | 175,440 |
| 2024-11-11 | 2024-11-07 | 1.318 | 132,064 | +0 | 0.01% | 174,080 |
| 2024-11-08 | 2024-11-06 | 1.287 | 132,064 | +0 | 0.01% | 170,000 |
| 2024-11-07 | 2024-11-05 | 1.308 | 132,064 | +0 | 0.01% | 172,720 |
| 2024-11-06 | 2024-11-04 | 1.318 | 132,064 | +0 | 0.01% | 174,080 |
| 2024-11-05 | 2024-11-01 | 1.318 | 132,064 | +0 | 0.01% | 174,080 |
| 2024-11-04 | 2024-10-31 | 1.298 | 132,064 | +0 | 0.01% | 171,360 |
| 2024-11-01 | 2024-10-30 | 1.318 | 132,064 | +0 | 0.01% | 174,080 |
| 2024-10-31 | 2024-10-29 | 1.328 | 132,064 | +0 | 0.01% | 175,440 |
| 2024-10-30 | 2024-10-28 | 1.308 | 132,064 | +0 | 0.01% | 172,720 |
| 2024-10-29 | 2024-10-25 | 1.308 | 132,064 | +0 | 0.01% | 172,720 |
| 2024-10-28 | 2024-10-24 | 1.308 | 132,064 | +0 | 0.01% | 172,720 |
| 2024-10-25 | 2024-10-23 | 1.318 | 132,064 | +0 | 0.01% | 174,080 |
| 2024-10-24 | 2024-10-22 | 1.308 | 132,064 | +0 | 0.01% | 172,720 |
| 2024-10-23 | 2024-10-21 | 1.298 | 132,064 | +0 | 0.01% | 171,360 |
| 2024-10-22 | 2024-10-18 | 1.318 | 132,064 | +0 | 0.01% | 174,080 |
| 2024-10-21 | 2024-10-17 | 1.287 | 132,064 | +0 | 0.01% | 170,000 |
| 2024-10-18 | 2024-10-16 | 1.308 | 132,064 | +0 | 0.01% | 172,720 |
| 2024-10-17 | 2024-10-15 | 1.298 | 132,064 | +0 | 0.01% | 171,360 |
| 2024-10-16 | 2024-10-14 | 1.349 | 132,064 | +0 | 0.01% | 178,160 |
| 2024-10-15 | 2024-10-10 | 1.349 | 132,064 | +0 | 0.01% | 178,160 |
| 2024-10-14 | 2024-10-09 | 1.318 | 132,064 | +0 | 0.01% | 174,080 |
| 2024-10-10 | 2024-10-08 | 1.349 | 132,064 | +0 | 0.01% | 178,160 |
| 2024-10-09 | 2024-10-07 | 1.452 | 132,064 | -4,856 | 0.01% | 191,760 |
| 2024-09-24 | 2024-09-20 | 1.236 | 136,920 | -126,237 | 0.01% | 169,201 |
| 2024-09-11 | 2024-09-09 | 1.205 | 263,157 | -9,711 | 0.01% | 317,069 |
| 2024-04-08 | 2024-04-03 | 1.050 | 272,868 | -67,974 | 0.01% | 286,620 |
| 2024-04-05 | 2024-04-02 | 1.050 | 340,842 | -156,341 | 0.02% | 358,020 |
| 2023-10-04 | 2023-09-29 | 1.617 | 497,183 | +9,711 | 0.03% | 803,840 |
| 2023-08-22 | 2023-08-18 | 1.957 | 487,472 | +5,826 | 0.03% | 953,799 |
| 2023-08-08 | 2023-08-04 | 2.245 | 481,646 | +18,936 | 0.03% | 1,081,280 |
| 2023-08-07 | 2023-08-03 | 2.276 | 462,710 | +21,363 | 0.02% | 1,053,064 |
| 2023-07-06 | 2023-07-04 | 2.348 | 441,347 | +3,884 | 0.02% | 1,036,260 |
| 2023-06-28 | 2023-06-26 | 2.276 | 437,463 | +24,277 | 0.02% | 995,605 |
| 2023-05-10 | 2023-05-08 | 2.338 | 413,186 | +9,710 | 0.02% | 965,884 |
| 2023-03-13 | 2023-03-09 | 3.100 | 403,476 | +4,856 | 0.02% | 1,250,656 |
| 2023-03-10 | 2023-03-08 | 3.192 | 398,620 | -4,856 | 0.02% | 1,272,549 |
| 2023-03-08 | 2023-03-06 | 2.554 | 403,476 | +5,827 | 0.02% | 1,030,441 |
| 2023-03-02 | 2023-02-28 | 2.564 | 397,649 | +13,594 | 0.02% | 1,019,654 |
| 2023-01-06 | 2023-01-04 | 2.564 | 384,055 | +16,509 | 0.02% | 984,796 |
| 2022-12-06 | 2022-12-02 | 2.286 | 367,546 | +75,257 | 0.02% | 840,269 |
| 2022-11-30 | 2022-11-28 | 2.214 | 292,289 | +97,106 | 0.02% | 647,149 |
| 2022-11-29 | 2022-11-25 | 2.286 | 195,183 | +97,106 | 0.01% | 446,220 |
| 2022-11-24 | 2022-11-22 | 2.317 | 98,077 | +9,710 | 0.01% | 227,250 |
| 2022-11-22 | 2022-11-18 | 2.472 | 88,367 | -216,546 | 0.00% | 218,401 |
| 2022-11-21 | 2022-11-17 | 1.998 | 304,913 | +7,768 | 0.02% | 609,160 |
| 2022-10-26 | 2022-10-24 | 1.576 | 297,145 | +97,106 | 0.02% | 468,181 |
| 2022-09-26 | 2022-09-22 | 2.307 | 200,039 | +55,351 | 0.01% | 461,441 |
| 2022-09-14 | 2022-09-09 | 2.338 | 144,688 | +45,154 | 0.01% | 338,230 |
| 2022-09-08 | 2022-09-06 | 2.358 | 99,534 | +18,936 | 0.01% | 234,726 |
| 2022-07-13 | 2022-07-11 | 2.276 | 80,598 | -9,711 | 0.00% | 183,430 |
| 2022-03-24 | 2022-03-22 | 2.389 | 90,309 | +9,711 | 0.00% | 215,761 |
| 2022-01-13 | 2022-01-11 | 2.935 | 80,598 | -29,132 | 0.00% | 236,550 |
| 2021-12-22 | 2021-12-20 | 3.048 | 109,730 | +29,132 | 0.01% | 334,480 |
| 2021-12-08 | 2021-12-06 | 3.821 | 80,598 | -3,884 | 0.00% | 307,930 |
| 2021-11-30 | 2021-11-26 | 3.903 | 84,482 | -8,740 | 0.00% | 329,729 |
| 2021-10-11 | 2021-10-07 | 3.934 | 93,222 | -9,710 | 0.01% | 366,721 |
| 2021-05-28 | 2021-05-26 | 3.996 | 102,932 | +270 | 0.01% | 411,301 |
| 2021-03-10 | 2021-03-08 | 4.078 | 102,662 | +19,371 | 0.01% | 418,702 |
| 2021-02-22 | 2021-02-18 | 4.440 | 83,291 | -2,422 | 0.00% | 369,798 |
| 2021-01-21 | 2021-01-19 | 3.841 | 85,713 | -3,874 | 0.00% | 329,221 |
| 2020-11-11 | 2020-11-09 | 3.975 | 89,587 | -4,842 | 0.00% | 356,126 |
| 2020-09-02 | 2020-08-31 | 5.214 | 94,429 | +8,716 | 0.01% | 492,374 |
| 2020-09-01 | 2020-08-28 | 5.266 | 85,713 | -8,716 | 0.00% | 451,351 |
| 2020-08-31 | 2020-08-27 | 5.049 | 94,429 | +8,716 | 0.01% | 476,774 |
| 2020-08-25 | 2020-08-21 | 5.183 | 85,713 | +170 | 0.00% | 444,266 |
| 2020-07-13 | 2020-07-09 | 5.794 | 85,543 | -9,666 | 0.00% | 495,600 |
| 2020-07-09 | 2020-07-07 | 5.897 | 95,209 | +3,866 | 0.01% | 561,451 |
| 2020-06-23 | 2020-06-19 | 5.794 | 91,343 | -19,331 | 0.00% | 529,203 |
| 2020-06-12 | 2020-06-10 | 4.935 | 110,674 | -967 | 0.01% | 546,164 |
| 2020-06-11 | 2020-06-09 | 5.018 | 111,641 | +9,666 | 0.01% | 560,176 |
| 2020-06-10 | 2020-06-08 | 5.225 | 101,975 | -28,031 | 0.01% | 532,775 |
| 2020-06-09 | 2020-06-05 | 6.000 | 130,006 | +38,663 | 0.01% | 780,100 |
| 2020-06-04 | 2020-06-02 | 3.673 | 91,343 | +9,666 | 0.00% | 335,477 |
| 2020-05-28 | 2020-05-26 | 3.673 | 81,677 | +232 | 0.00% | 299,984 |
| 2020-05-22 | 2020-05-20 | 3.787 | 81,445 | -482 | 0.00% | 308,426 |
| 2020-04-08 | 2020-04-06 | 3.631 | 81,927 | +482 | 0.00% | 297,502 |
| 2019-12-11 | 2019-12-09 | 6.370 | 81,445 | +4,820 | 0.00% | 518,833 |
| 2019-11-07 | 2019-11-05 | 6.101 | 76,625 | -4,820 | 0.00% | 467,458 |
| 2019-10-15 | 2019-10-11 | 5.520 | 81,445 | -19,276 | 0.00% | 449,542 |
| 2019-10-14 | 2019-10-10 | 5.416 | 100,721 | +4,819 | 0.01% | 545,488 |
| 2019-10-11 | 2019-10-09 | 5.499 | 95,902 | +4,819 | 0.01% | 527,349 |
| 2019-10-10 | 2019-10-08 | 5.582 | 91,083 | +9,638 | 0.00% | 508,410 |
| 2019-09-13 | 2019-09-11 | 6.069 | 81,445 | -1,927 | 0.00% | 494,327 |
| 2019-09-10 | 2019-09-06 | 5.820 | 83,372 | -964 | 0.00% | 485,263 |
| 2019-08-15 | 2019-08-13 | 5.696 | 84,336 | -103,131 | 0.00% | 480,376 |
| 2019-08-14 | 2019-08-12 | 5.966 | 187,467 | +342 | 0.01% | 1,118,470 |
| 2019-08-09 | 2019-08-07 | 6.320 | 187,125 | -81,777 | 0.01% | 1,182,560 |
| 2019-07-04 | 2019-07-02 | 7.359 | 268,902 | -9,621 | 0.01% | 1,978,859 |
| 2019-07-02 | 2019-06-27 | 7.328 | 278,523 | +9,621 | 0.02% | 2,040,975 |
| 2019-06-17 | 2019-06-13 | 7.442 | 268,902 | -5,773 | 0.01% | 2,001,219 |
| 2019-05-29 | 2019-05-27 | 7.610 | 274,675 | -10,101 | 0.01% | 2,090,264 |
| 2019-05-28 | 2019-05-24 | 7.694 | 284,776 | +3,944 | 0.02% | 2,191,145 |
| 2019-05-27 | 2019-05-23 | 7.642 | 280,832 | -1,898 | 0.02% | 2,145,998 |
| 2019-05-21 | 2019-05-17 | 7.905 | 282,730 | -19,449 | 0.02% | 2,235,002 |
| 2019-02-21 | 2019-02-19 | 9.497 | 302,179 | -4,744 | 0.02% | 2,869,683 |
| 2019-02-08 | 2019-01-31 | 9.507 | 306,923 | +4,744 | 0.02% | 2,917,970 |
| 2018-11-19 | 2018-11-15 | 8.010 | 302,179 | -7,116 | 0.02% | 2,420,598 |
| 2018-11-16 | 2018-11-14 | 7.905 | 309,295 | -2,372 | 0.02% | 2,445,001 |
| 2018-11-12 | 2018-11-08 | 7.905 | 311,667 | +1,898 | 0.02% | 2,463,751 |
| 2018-11-08 | 2018-11-06 | 7.863 | 309,769 | +9,487 | 0.02% | 2,435,688 |
| 2018-11-02 | 2018-10-31 | 7.758 | 300,282 | -4,744 | 0.02% | 2,329,442 |
| 2018-10-25 | 2018-10-23 | 7.937 | 305,026 | +4,744 | 0.02% | 2,420,899 |
| 2018-10-23 | 2018-10-19 | 8.095 | 300,282 | -4,744 | 0.02% | 2,430,722 |
| 2018-10-18 | 2018-10-15 | 8.137 | 305,026 | +4,744 | 0.02% | 2,481,984 |
| 2018-10-16 | 2018-10-12 | 8.274 | 300,282 | -9,487 | 0.02% | 2,484,527 |
| 2018-10-15 | 2018-10-11 | 7.958 | 309,769 | -9,488 | 0.02% | 2,465,073 |
| 2018-10-12 | 2018-10-10 | 8.643 | 319,257 | +9,488 | 0.02% | 2,759,301 |
| 2018-10-11 | 2018-10-09 | 8.864 | 309,769 | +4,743 | 0.02% | 2,745,862 |
| 2018-10-10 | 2018-10-08 | 9.022 | 305,026 | +4,744 | 0.02% | 2,752,044 |
| 2018-09-21 | 2018-09-19 | 9.802 | 300,282 | -9,487 | 0.02% | 2,943,453 |
| 2018-09-17 | 2018-09-13 | 9.549 | 309,769 | +9,487 | 0.02% | 2,958,087 |
| 2018-09-14 | 2018-09-12 | 9.497 | 300,282 | -9,487 | 0.02% | 2,851,668 |
| 2018-09-04 | 2018-08-31 | 10.846 | 309,769 | +306 | 0.02% | 3,359,737 |
| 2018-08-29 | 2018-08-27 | 10.762 | 309,463 | -9,478 | 0.02% | 3,330,298 |
| 2018-08-27 | 2018-08-23 | 10.951 | 318,941 | +9,478 | 0.02% | 3,492,866 |
| 2018-08-14 | 2018-08-10 | 11.500 | 309,463 | -4,739 | 0.02% | 3,558,848 |
| 2018-08-09 | 2018-08-07 | 11.120 | 314,202 | -2,844 | 0.02% | 3,494,007 |
| 2018-07-16 | 2018-07-12 | 10.477 | 317,046 | -13,269 | 0.02% | 3,321,587 |
| 2018-07-12 | 2018-07-10 | 10.656 | 330,315 | -5,687 | 0.02% | 3,519,847 |
| 2018-07-10 | 2018-07-06 | 10.413 | 336,002 | -4,265 | 0.02% | 3,498,913 |
| 2018-07-05 | 2018-07-03 | 10.551 | 340,267 | +3,791 | 0.02% | 3,589,996 |
| 2018-07-03 | 2018-06-28 | 10.551 | 336,476 | +18,956 | 0.02% | 3,549,999 |
| 2018-06-28 | 2018-06-26 | 11.184 | 317,520 | +1,896 | 0.02% | 3,551,004 |
| 2018-06-25 | 2018-06-21 | 11.880 | 315,624 | +2,843 | 0.02% | 3,749,580 |
| 2018-05-25 | 2018-05-23 | 12.682 | 312,781 | +9,479 | 0.02% | 3,966,605 |
| 2018-05-24 | 2018-05-21 | 12.830 | 303,302 | -4,739 | 0.02% | 3,891,463 |
| 2018-05-23 | 2018-05-18 | 12.554 | 308,041 | +2,554 | 0.02% | 3,867,059 |
| 2018-05-07 | 2018-05-03 | 12.405 | 305,487 | +3,290 | 0.02% | 3,789,497 |
| 2018-05-02 | 2018-04-27 | 12.447 | 302,197 | -9,400 | 0.02% | 3,761,545 |
| 2018-04-26 | 2018-04-24 | 12.490 | 311,597 | -14,099 | 0.02% | 3,891,810 |
| 2018-04-23 | 2018-04-19 | 12.277 | 325,696 | -7,520 | 0.02% | 3,998,605 |
| 2018-04-20 | 2018-04-18 | 12.235 | 333,216 | +9,400 | 0.02% | 4,076,749 |
| 2018-04-19 | 2018-04-17 | 12.149 | 323,816 | +10,339 | 0.02% | 3,934,184 |
| 2018-04-18 | 2018-04-16 | 12.341 | 313,477 | +9,400 | 0.02% | 3,868,601 |
| 2018-03-28 | 2018-03-26 | 12.788 | 304,077 | -4,700 | 0.02% | 3,888,466 |
| 2018-03-27 | 2018-03-23 | 12.362 | 308,777 | +9,400 | 0.02% | 3,817,169 |
| 2018-03-26 | 2018-03-22 | 12.703 | 299,377 | +9,399 | 0.02% | 3,802,884 |
| 2018-03-20 | 2018-03-16 | 12.979 | 289,978 | +9,400 | 0.02% | 3,763,702 |
| 2018-03-19 | 2018-03-15 | 13.235 | 280,578 | +4,700 | 0.02% | 3,713,336 |
| 2018-03-15 | 2018-03-13 | 13.107 | 275,878 | -9,400 | 0.02% | 3,615,914 |
| 2018-03-12 | 2018-03-08 | 13.192 | 285,278 | -42,298 | 0.02% | 3,763,399 |
| 2018-03-08 | 2018-03-06 | 13.064 | 327,576 | +4,699 | 0.02% | 4,279,576 |
| 2018-03-07 | 2018-03-05 | 12.915 | 322,877 | -4,699 | 0.02% | 4,170,096 |
| 2018-03-05 | 2018-03-01 | 13.107 | 327,576 | +9,399 | 0.02% | 4,293,516 |
| 2018-03-02 | 2018-02-28 | 13.001 | 318,177 | +4,700 | 0.02% | 4,136,474 |
| 2018-02-27 | 2018-02-23 | 13.192 | 313,477 | +9,400 | 0.02% | 4,135,401 |
| 2018-02-22 | 2018-02-20 | 13.788 | 304,077 | -9,400 | 0.02% | 4,192,556 |
| 2018-02-13 | 2018-02-09 | 12.894 | 313,477 | -56,398 | 0.02% | 4,042,021 |
| 2018-02-12 | 2018-02-08 | 13.447 | 369,875 | +18,800 | 0.02% | 4,973,846 |
| 2018-02-08 | 2018-02-06 | 13.149 | 351,075 | +4,699 | 0.02% | 4,616,456 |
| 2018-02-07 | 2018-02-05 | 13.830 | 346,376 | -4,699 | 0.02% | 4,790,507 |
| 2018-02-02 | 2018-01-31 | 14.001 | 351,075 | -470 | 0.02% | 4,915,255 |
| 2018-01-22 | 2018-01-18 | 14.107 | 351,545 | +6,109 | 0.02% | 4,959,236 |
| 2018-01-17 | 2018-01-15 | 14.405 | 345,436 | +14,100 | 0.02% | 4,975,956 |
| 2018-01-16 | 2018-01-12 | 14.575 | 331,336 | +4,230 | 0.02% | 4,829,248 |
| 2018-01-15 | 2018-01-11 | 14.575 | 327,106 | +470 | 0.02% | 4,767,595 |
| 2018-01-11 | 2018-01-09 | 14.575 | 326,636 | +3,290 | 0.02% | 4,760,745 |
| 2018-01-10 | 2018-01-08 | 14.724 | 323,346 | -9,400 | 0.02% | 4,760,953 |
| 2018-01-09 | 2018-01-05 | 14.575 | 332,746 | -12,220 | 0.02% | 4,849,799 |
| 2018-01-08 | 2018-01-04 | 14.384 | 344,966 | -9,399 | 0.02% | 4,961,846 |
| 2018-01-05 | 2018-01-03 | 14.320 | 354,365 | +19,739 | 0.02% | 5,074,417 |
| 2018-01-04 | 2018-01-02 | 13.724 | 334,626 | +1,880 | 0.02% | 4,592,400 |
| 2018-01-03 | 2017-12-29 | 13.405 | 332,746 | -1,880 | 0.02% | 4,460,399 |
| 2018-01-02 | 2017-12-28 | 13.362 | 334,626 | +28,199 | 0.02% | 4,471,360 |
| 2017-12-28 | 2017-12-22 | 13.405 | 306,427 | +4,700 | 0.02% | 4,107,597 |
| 2017-12-27 | 2017-12-21 | 13.298 | 301,727 | -4,700 | 0.02% | 4,012,495 |
| 2017-12-13 | 2017-12-11 | 13.192 | 306,427 | +940 | 0.02% | 4,042,397 |
| 2017-12-12 | 2017-12-08 | 13.277 | 305,487 | +4,700 | 0.02% | 4,055,997 |
| 2017-12-11 | 2017-12-07 | 13.064 | 300,787 | -3,290 | 0.02% | 3,929,594 |
| 2017-12-06 | 2017-12-04 | 13.703 | 304,077 | -4,700 | 0.02% | 4,166,676 |
| 2017-12-05 | 2017-12-01 | 13.298 | 308,777 | -7,520 | 0.02% | 4,106,249 |
| 2017-12-01 | 2017-11-29 | 13.554 | 316,297 | -4,700 | 0.02% | 4,287,013 |
| 2017-11-30 | 2017-11-28 | 13.490 | 320,997 | +4,700 | 0.02% | 4,330,226 |
| 2017-11-24 | 2017-11-22 | 13.958 | 316,297 | +9,400 | 0.02% | 4,414,883 |
| 2017-11-20 | 2017-11-16 | 14.192 | 306,897 | +4,700 | 0.02% | 4,355,508 |
| 2017-11-10 | 2017-11-08 | 14.618 | 302,197 | -18,800 | 0.02% | 4,417,405 |
| 2017-11-07 | 2017-11-03 | 13.958 | 320,997 | +21,620 | 0.02% | 4,480,486 |
| 2017-11-01 | 2017-10-30 | 14.235 | 299,377 | +7,519 | 0.02% | 4,261,523 |
| 2017-10-30 | 2017-10-26 | 14.469 | 291,858 | +2,820 | 0.02% | 4,222,803 |
| 2017-10-27 | 2017-10-25 | 14.511 | 289,038 | +9,400 | 0.02% | 4,194,301 |
| 2017-10-26 | 2017-10-24 | 14.596 | 279,638 | +9,399 | 0.02% | 4,081,695 |
| 2017-10-25 | 2017-10-23 | 14.447 | 270,239 | -4,700 | 0.02% | 3,904,254 |
| 2017-10-23 | 2017-10-19 | 14.362 | 274,939 | -1,879 | 0.02% | 3,948,757 |
| 2017-10-19 | 2017-10-17 | 14.660 | 276,818 | +1,879 | 0.02% | 4,058,204 |
| 2017-10-16 | 2017-10-12 | 14.660 | 274,939 | +13,160 | 0.02% | 4,030,657 |
| 2017-10-13 | 2017-10-11 | 14.724 | 261,779 | +4,700 | 0.01% | 3,854,439 |
| 2017-10-12 | 2017-10-10 | 14.873 | 257,079 | +4,700 | 0.01% | 3,823,526 |
| 2017-10-11 | 2017-10-09 | 14.767 | 252,379 | +4,699 | 0.01% | 3,726,773 |
| 2017-10-10 | 2017-10-06 | 15.001 | 247,680 | +470 | 0.01% | 3,715,355 |
| 2017-10-06 | 2017-10-03 | 14.703 | 247,210 | +9,400 | 0.01% | 3,634,665 |
| 2017-09-28 | 2017-09-26 | 14.341 | 237,810 | -4,700 | 0.01% | 3,410,439 |
| 2017-09-27 | 2017-09-25 | 14.213 | 242,510 | +2,350 | 0.01% | 3,446,882 |
| 2017-09-26 | 2017-09-22 | 14.852 | 240,160 | -9,400 | 0.01% | 3,566,781 |
| 2017-09-22 | 2017-09-20 | 14.277 | 249,560 | +14,100 | 0.01% | 3,563,016 |
| 2017-09-21 | 2017-09-19 | 14.384 | 235,460 | -14,100 | 0.01% | 3,386,758 |
| 2017-09-20 | 2017-09-18 | 14.426 | 249,560 | -9,399 | 0.01% | 3,600,186 |
| 2017-09-19 | 2017-09-15 | 14.043 | 258,959 | -9,400 | 0.01% | 3,636,598 |
| 2017-09-14 | 2017-09-12 | 13.937 | 268,359 | -940 | 0.01% | 3,740,053 |
| 2017-09-11 | 2017-09-07 | 13.788 | 269,299 | +4,700 | 0.02% | 3,713,044 |
| 2017-09-08 | 2017-09-06 | 13.596 | 264,599 | -8,460 | 0.01% | 3,597,571 |
| 2017-09-05 | 2017-09-01 | 13.639 | 273,059 | -4,699 | 0.02% | 3,724,216 |
| 2017-09-01 | 2017-08-30 | 14.238 | 277,758 | +13,159 | 0.02% | 3,954,695 |
| 2017-08-31 | 2017-08-29 | 14.303 | 264,599 | +4,015 | 0.01% | 3,784,489 |
| 2017-08-30 | 2017-08-28 | 14.238 | 260,584 | +4,629 | 0.01% | 3,710,173 |
| 2017-08-28 | 2017-08-24 | 13.914 | 255,955 | +925 | 0.01% | 3,561,316 |
| 2017-08-25 | 2017-08-22 | 14.000 | 255,030 | +9,257 | 0.01% | 3,570,486 |
| 2017-08-24 | 2017-08-21 | 14.043 | 245,773 | +463 | 0.01% | 3,451,505 |
| 2017-08-21 | 2017-08-17 | 14.022 | 245,310 | +463 | 0.01% | 3,439,703 |
| 2017-08-18 | 2017-08-16 | 14.151 | 244,847 | -9,257 | 0.01% | 3,464,951 |
| 2017-08-16 | 2017-08-14 | 14.000 | 254,104 | +463 | 0.01% | 3,557,521 |
| 2017-08-15 | 2017-08-11 | 14.346 | 253,641 | -1,851 | 0.01% | 3,638,719 |
| 2017-08-14 | 2017-08-10 | 14.821 | 255,492 | +1,388 | 0.01% | 3,786,713 |
| 2017-08-09 | 2017-08-07 | 15.081 | 254,104 | -9,257 | 0.01% | 3,832,021 |
| 2017-08-08 | 2017-08-04 | 15.340 | 263,361 | -9,257 | 0.01% | 4,039,902 |
| 2017-08-07 | 2017-08-03 | 15.361 | 272,618 | -18,514 | 0.02% | 4,187,792 |
| 2017-08-04 | 2017-08-02 | 15.297 | 291,132 | -1,388 | 0.02% | 4,453,323 |
| 2017-08-03 | 2017-08-01 | 15.772 | 292,520 | -4,629 | 0.02% | 4,613,595 |
| 2017-08-01 | 2017-07-28 | 13.460 | 297,149 | -6,480 | 0.02% | 3,999,662 |
| 2017-07-31 | 2017-07-27 | 13.503 | 303,629 | -1,851 | 0.02% | 4,100,004 |
| 2017-07-28 | 2017-07-26 | 12.704 | 305,480 | +2,777 | 0.02% | 3,880,799 |
| 2017-07-27 | 2017-07-25 | 12.445 | 302,703 | +9,257 | 0.02% | 3,767,040 |
| 2017-07-26 | 2017-07-24 | 12.337 | 293,446 | +9,257 | 0.02% | 3,620,140 |
| 2017-07-24 | 2017-07-20 | 12.358 | 284,189 | +3,240 | 0.02% | 3,512,079 |
| 2017-07-21 | 2017-07-19 | 12.445 | 280,949 | +13,885 | 0.02% | 3,496,318 |
| 2017-07-17 | 2017-07-13 | 12.142 | 267,064 | +9,257 | 0.02% | 3,242,744 |
| 2017-07-12 | 2017-07-10 | 12.207 | 257,807 | -27,771 | 0.01% | 3,147,054 |
| 2017-07-11 | 2017-07-07 | 12.185 | 285,578 | +7,869 | 0.02% | 3,479,885 |
| 2017-07-07 | 2017-07-05 | 12.315 | 277,709 | -926 | 0.02% | 3,419,998 |
| 2017-07-05 | 2017-07-03 | 11.905 | 278,635 | +9,257 | 0.02% | 3,317,021 |
| 2017-07-03 | 2017-06-29 | 11.753 | 269,378 | +463 | 0.02% | 3,166,081 |
| 2017-06-30 | 2017-06-28 | 11.775 | 268,915 | -1,389 | 0.02% | 3,166,449 |
| 2017-06-28 | 2017-06-26 | 12.034 | 270,304 | +1,389 | 0.02% | 3,252,885 |
| 2017-06-23 | 2017-06-21 | 11.494 | 268,915 | +1,851 | 0.02% | 3,090,919 |
| 2017-06-19 | 2017-06-15 | 11.797 | 267,064 | +1,852 | 0.02% | 3,150,424 |
| 2017-06-16 | 2017-06-14 | 11.991 | 265,212 | +3,240 | 0.02% | 3,180,147 |
| 2017-06-15 | 2017-06-13 | 12.142 | 261,972 | -7,406 | 0.01% | 3,180,916 |
| 2017-06-14 | 2017-06-12 | 12.229 | 269,378 | +18,514 | 0.02% | 3,294,121 |
| 2017-06-13 | 2017-06-09 | 20.023 | 250,864 | +926 | 0.01% | 5,023,009 |
| 2017-06-12 | 2017-06-08 | 20.077 | 249,938 | +49,493 | 0.01% | 5,017,885 |
| 2017-06-08 | 2017-06-06 | 20.130 | 200,445 | +9,687 | 0.01% | 4,034,998 |
| 2017-06-07 | 2017-06-05 | 20.157 | 190,758 | +3,726 | 0.01% | 3,845,117 |
| 2017-06-06 | 2017-06-02 | 20.050 | 187,032 | +11,177 | 0.01% | 3,749,932 |
| 2017-06-05 | 2017-06-01 | 20.238 | 175,855 | +12,295 | 0.01% | 3,558,876 |
| 2017-06-02 | 2017-05-31 | 19.969 | 163,560 | +89,418 | 0.01% | 3,266,156 |
| 2017-05-26 | 2017-05-24 | 16.654 | 74,142 | +59 | 0.01% | 1,234,787 |
| 2017-05-25 | 2017-05-23 | 16.493 | 74,083 | -7,445 | 0.01% | 1,221,864 |
| 2017-05-23 | 2017-05-19 | 16.654 | 81,528 | +7,445 | 0.01% | 1,357,796 |
| 2017-05-22 | 2017-05-18 | 16.117 | 74,083 | -39,833 | 0.01% | 1,194,004 |
| 2017-05-02 | 2017-04-27 | 16.010 | 113,916 | -372 | 0.01% | 1,823,757 |
| 2017-04-10 | 2017-04-06 | 16.198 | 114,288 | +22,336 | 0.01% | 1,851,203 |
| 2017-04-03 | 2017-03-30 | 16.090 | 91,952 | -2,234 | 0.01% | 1,479,531 |
| 2017-03-20 | 2017-03-16 | 16.332 | 94,186 | +7,446 | 0.01% | 1,538,247 |
| 2017-03-17 | 2017-03-15 | 16.386 | 86,740 | -53,608 | 0.01% | 1,421,299 |
| 2017-03-15 | 2017-03-13 | 14.989 | 140,348 | +2,606 | 0.01% | 2,103,665 |
| 2017-03-01 | 2017-02-27 | 15.741 | 137,742 | -7,818 | 0.01% | 2,168,204 |
| 2017-02-23 | 2017-02-21 | 15.446 | 145,560 | -3,350 | 0.01% | 2,248,257 |
| 2017-02-20 | 2017-02-16 | 15.902 | 148,910 | -1,489 | 0.01% | 2,368,000 |
| 2017-02-17 | 2017-02-15 | 15.929 | 150,399 | +7,445 | 0.01% | 2,395,718 |
| 2017-02-16 | 2017-02-14 | 16.063 | 142,954 | +2,606 | 0.01% | 2,296,326 |
| 2017-02-15 | 2017-02-13 | 16.090 | 140,348 | +52,119 | 0.01% | 2,258,235 |
| 2017-02-10 | 2017-02-08 | 16.037 | 88,229 | +14,891 | 0.01% | 1,414,887 |
| 2017-02-09 | 2017-02-07 | 15.795 | 73,338 | +1,489 | 0.01% | 1,158,357 |
| 2017-02-02 | 2017-01-27 | 16.439 | 71,849 | -7,446 | 0.01% | 1,181,159 |
| 2017-02-01 | 2017-01-25 | 16.627 | 79,295 | -1,116 | 0.01% | 1,318,477 |
| 2017-01-26 | 2017-01-24 | 22.538 | 80,411 | -3,723 | 0.01% | 1,812,342 |
| 2017-01-25 | 2017-01-23 | 22.601 | 84,134 | +11,637 | 0.01% | 1,901,498 |
| 2017-01-20 | 2017-01-18 | 22.570 | 72,497 | -321 | 0.01% | 1,636,232 |
| 2017-01-18 | 2017-01-16 | 23.318 | 72,818 | +3,208 | 0.01% | 1,697,957 |
| 2017-01-11 | 2017-01-09 | 22.289 | 69,610 | +6,415 | 0.01% | 1,551,544 |
| 2017-01-10 | 2017-01-06 | 22.196 | 63,195 | +321 | 0.01% | 1,402,649 |
| 2016-12-19 | 2016-12-15 | 21.229 | 62,874 | +6,416 | 0.01% | 1,334,764 |
| 2016-12-14 | 2016-12-12 | 21.790 | 56,458 | -6,416 | 0.00% | 1,230,238 |
| 2016-12-12 | 2016-12-08 | 22.601 | 62,874 | +321 | 0.01% | 1,421,004 |
| 2016-12-05 | 2016-12-01 | 22.445 | 62,553 | -2,246 | 0.01% | 1,404,000 |
| 2016-12-02 | 2016-11-30 | 22.383 | 64,799 | +6,416 | 0.01% | 1,450,371 |
| 2016-11-30 | 2016-11-28 | 22.819 | 58,383 | -6,416 | 0.00% | 1,332,244 |
| 2016-11-18 | 2016-11-16 | 21.510 | 64,799 | +6,416 | 0.01% | 1,393,810 |
| 2016-10-31 | 2016-10-27 | 21.977 | 58,383 | +1,925 | 0.00% | 1,283,104 |
| 2016-10-17 | 2016-10-13 | 21.354 | 56,458 | +1,604 | 0.00% | 1,205,598 |
| 2016-09-09 | 2016-09-07 | 24.861 | 54,854 | +34 | 0.00% | 1,363,724 |
| 2016-09-07 | 2016-09-05 | 25.079 | 54,820 | +321 | 0.00% | 1,374,849 |
| 2016-09-02 | 2016-08-31 | 26.046 | 54,499 | +6,412 | 0.00% | 1,419,498 |
| 2016-08-25 | 2016-08-23 | 26.670 | 48,087 | +320 | 0.00% | 1,282,489 |
| 2016-08-24 | 2016-08-22 | 27.200 | 47,767 | -6,411 | 0.00% | 1,299,285 |
| 2016-08-22 | 2016-08-18 | 42.797 | 54,178 | +15,387 | 0.00% | 2,318,631 |
| 2016-08-19 | 2016-08-17 | 43.699 | 38,791 | +32,976 | 0.00% | 1,695,145 |
| 2016-08-17 | 2016-08-15 | 44.693 | 5,815 | +2,215 | 0.00% | 259,887 |
| 2016-07-29 | 2016-07-27 | 47.626 | 3,600 | +304 | 0.00% | 171,453 |
| 2016-07-26 | 2016-07-22 | 47.034 | 3,296 | -2,028 | 0.00% | 155,025 |
| 2016-07-25 | 2016-07-21 | 46.738 | 5,324 | +2,028 | 0.00% | 248,835 |
| 2016-07-22 | 2016-07-20 | 46.245 | 3,296 | +2,028 | 0.00% | 152,425 |
| 2016-05-25 | 2016-05-23 | 35.695 | 1,268 | -1,521 | 0.00% | 45,261 |
| 2016-05-23 | 2016-05-19 | 36.109 | 2,789 | +2 | 0.00% | 100,708 |
| 2016-01-18 | 2016-01-14 | 36.227 | 2,787 | +760 | 0.00% | 100,965 |
| 2016-01-13 | 2016-01-11 | 38.279 | 2,027 | +760 | 0.00% | 77,592 |
| 2016-01-04 | 2015-12-29 | 55.364 | 1,267 | +97 | 0.00% | 70,146 |
| 2015-12-10 | 2015-12-08 | 43.500 | 1,170 | -1,403 | 0.00% | 50,895 |
| 2015-12-09 | 2015-12-07 | 45.317 | 2,573 | -234 | 0.00% | 116,601 |
| 2015-12-04 | 2015-12-02 | 44.355 | 2,807 | +468 | 0.00% | 124,505 |
| 2015-12-03 | 2015-12-01 | 44.248 | 2,339 | +1,169 | 0.00% | 103,497 |
| 2015-08-31 | 2015-08-27 | 45.751 | 1,170 | +89 | 0.00% | 53,529 |
| 2015-07-02 | 2015-06-29 | 73.990 | 1,081 | +99 | 0.00% | 79,984 |
| 2015-06-22 | 2015-06-18 | 69.024 | 982 | +982 | 0.00% | 67,781 |
| 2015-06-11 | 2015-06-09 | 66.222 | 0 | -1,178 | ||
| 2015-06-08 | 2015-06-04 | 65.713 | 1,178 | -3,926 | 0.00% | 77,409 |
| 2015-06-01 | 2015-05-28 | 61.765 | 5,104 | -3,926 | 0.00% | 315,247 |
| 2015-05-21 | 2015-05-19 | 61.917 | 9,030 | +3 | 0.00% | 559,114 |
| 2015-01-02 | 2014-12-29 | 66.122 | 9,027 | +7,850 | 0.00% | 596,880 |
| 2014-12-29 | 2014-12-22 | 82.607 | 1,177 | +151 | 0.00% | 97,228 |
| 2014-10-20 | 2014-10-16 | 84.983 | 1,026 | +99 | 0.00% | 87,192 |
| 2014-09-11 | 2014-09-08 | 77.404 | 927 | +12 | 0.00% | 71,754 |
| 2014-05-22 | 2014-05-20 | 67.594 | 915 | +23 | 0.00% | 61,848 |
| 2013-10-07 | 2013-10-03 | 61.272 | 892 | -2,974 | 0.00% | 54,654 |
| 2013-10-04 | 2013-10-02 | 59.859 | 3,866 | -2,973 | 0.00% | 231,416 |
| 2013-09-12 | 2013-09-10 | 58.783 | 6,839 | -2,974 | 0.00% | 402,018 |
| 2013-08-06 | 2013-08-02 | 65.361 | 9,813 | +816 | 0.00% | 641,390 |
| 2013-08-02 | 2013-07-31 | 63.307 | 8,997 | -136 | 0.00% | 569,575 |
| 2013-07-26 | 2013-07-24 | 55.238 | 9,133 | -682 | 0.00% | 504,488 |
| 2013-05-27 | 2013-05-23 | 51.874 | 9,815 | +141 | 0.00% | 509,145 |
| 2013-04-15 | 2013-04-11 | 48.451 | 9,674 | -135 | 0.00% | 468,711 |
| 2013-04-08 | 2013-04-03 | 48.376 | 9,809 | -268 | 0.00% | 474,522 |
| 2013-04-05 | 2013-04-02 | 48.451 | 10,077 | -538 | 0.00% | 488,237 |
| 2013-04-02 | 2013-03-27 | 46.664 | 10,615 | -1,343 | 0.00% | 495,343 |
| 2013-03-07 | 2013-03-05 | 43.539 | 11,958 | +134 | 0.00% | 520,634 |
| 2013-02-22 | 2013-02-20 | 43.613 | 11,824 | +134 | 0.00% | 515,680 |
| 2013-02-08 | 2013-02-06 | 44.134 | 11,690 | +1,344 | 0.00% | 515,926 |
| 2013-02-06 | 2013-02-04 | 55.619 | 10,346 | +752 | 0.00% | 575,429 |
| 2013-02-05 | 2013-02-01 | 53.612 | 9,594 | +124 | 0.00% | 514,354 |
| 2013-01-31 | 2013-01-29 | 54.334 | 9,470 | +499 | 0.00% | 514,547 |
| 2012-08-28 | 2012-08-24 | 38.122 | 8,971 | +9 | 0.00% | 341,996 |
| 2012-07-04 | 2012-06-29 | 35.993 | 8,962 | -498 | 0.00% | 322,572 |
| 2012-06-12 | 2012-06-08 | 36.114 | 9,460 | -995 | 0.00% | 341,637 |
| 2012-06-01 | 2012-05-30 | 36.154 | 10,455 | +747 | 0.00% | 377,990 |
| 2012-05-29 | 2012-05-25 | 36.556 | 9,708 | +756 | 0.00% | 354,888 |
| 2012-04-30 | 2012-04-26 | 43.353 | 8,952 | -994 | 0.00% | 388,093 |
| 2012-04-25 | 2012-04-23 | 43.353 | 9,946 | +994 | 0.00% | 431,186 |
| 2012-04-02 | 2012-03-29 | 43.755 | 8,952 | -746 | 0.00% | 391,694 |
| 2012-03-29 | 2012-03-27 | 43.755 | 9,698 | +622 | 0.00% | 424,335 |
| 2012-02-20 | 2012-02-16 | 52.039 | 9,076 | -870 | 0.00% | 472,309 |
| 2012-02-09 | 2012-02-07 | 50.592 | 9,946 | +621 | 0.00% | 503,184 |
| 2012-02-02 | 2012-01-31 | 50.592 | 9,325 | +373 | 0.00% | 471,766 |
| 2011-08-30 | 2011-08-26 | 54.010 | 8,952 | +7 | 0.00% | 483,495 |
| 2011-07-29 | 2011-07-27 | 54.332 | 8,945 | -497 | 0.00% | 485,997 |
| 2011-06-24 | 2011-06-22 | 52.963 | 9,442 | +497 | 0.00% | 500,080 |
| 2011-05-19 | 2011-05-17 | 54.211 | 8,945 | +7 | 0.00% | 484,915 |
| 2011-05-04 | 2011-04-29 | 59.285 | 8,938 | -2,483 | 0.00% | 529,894 |
| 2011-04-07 | 2011-04-04 | 56.869 | 11,421 | -497 | 0.00% | 649,500 |
| 2011-02-18 | 2011-02-16 | 52.841 | 11,918 | -497 | 0.00% | 629,764 |
| 2010-12-14 | 2010-12-10 | 53.405 | 12,415 | +497 | 0.00% | 663,026 |
| 2010-11-25 | 2010-11-23 | 53.647 | 11,918 | +2,483 | 0.00% | 639,364 |
| 2010-11-24 | 2010-11-22 | 54.936 | 9,435 | +2,483 | 0.00% | 518,319 |
| 2010-11-05 | 2010-11-03 | 55.097 | 6,952 | -13,159 | 0.00% | 383,033 |
| 2010-11-02 | 2010-10-29 | 53.325 | 20,111 | -994 | 0.00% | 1,072,413 |
| 2010-11-01 | 2010-10-28 | 53.164 | 21,105 | -6,703 | 0.00% | 1,122,018 |
| 2010-10-29 | 2010-10-27 | 52.761 | 27,808 | -4,097 | 0.01% | 1,467,174 |
| 2010-10-18 | 2010-10-14 | 53.325 | 31,905 | -745 | 0.01% | 1,701,325 |
| 2010-10-08 | 2010-10-06 | 51.955 | 32,650 | +745 | 0.01% | 1,696,342 |
| 2010-09-28 | 2010-09-24 | 51.553 | 31,905 | +2,483 | 0.01% | 1,644,786 |
| 2010-09-27 | 2010-09-22 | 51.875 | 29,422 | +5,090 | 0.01% | 1,526,260 |
| 2010-09-14 | 2010-09-10 | 51.472 | 24,332 | +4,965 | 0.01% | 1,252,418 |
| 2010-09-10 | 2010-09-08 | 55.056 | 19,367 | +581 | 0.00% | 1,066,272 |
| 2010-09-07 | 2010-09-03 | 55.056 | 18,786 | +14,451 | 0.00% | 1,034,284 |
| 2010-08-02 | 2010-07-29 | 60.122 | 4,335 | -5,540 | 0.00% | 260,627 |
| 2010-07-30 | 2010-07-28 | 58.461 | 9,875 | -240 | 0.00% | 577,300 |
| 2010-07-27 | 2010-07-23 | 59.374 | 10,115 | -2,409 | 0.00% | 600,571 |
| 2010-07-12 | 2010-07-08 | 58.129 | 12,524 | -10,236 | 0.00% | 728,003 |
| 2010-07-07 | 2010-07-05 | 58.046 | 22,760 | -1,325 | 0.00% | 1,321,118 |
| 2010-07-02 | 2010-06-29 | 57.713 | 24,085 | -4,816 | 0.01% | 1,390,028 |
| 2010-06-28 | 2010-06-24 | 58.876 | 28,901 | -2,409 | 0.01% | 1,701,575 |
| 2010-06-23 | 2010-06-21 | 57.630 | 31,310 | +13,969 | 0.01% | 1,804,408 |
| 2010-06-18 | 2010-06-15 | 57.215 | 17,341 | -2,408 | 0.00% | 992,169 |
| 2010-06-11 | 2010-06-09 | 56.219 | 19,749 | -482 | 0.00% | 1,110,263 |
| 2010-06-10 | 2010-06-08 | 55.803 | 20,231 | -2,408 | 0.00% | 1,128,960 |
| 2010-06-09 | 2010-06-07 | 55.222 | 22,639 | -2,409 | 0.00% | 1,250,176 |
| 2010-05-31 | 2010-05-27 | 52.648 | 25,048 | -15,414 | 0.01% | 1,318,726 |
| 2010-05-26 | 2010-05-24 | 50.323 | 40,462 | -1,204 | 0.01% | 2,036,161 |
| 2010-05-25 | 2010-05-20 | 49.908 | 41,666 | +1,204 | 0.01% | 2,079,450 |
| 2010-05-20 | 2010-05-18 | 49.284 | 40,462 | +34 | 0.01% | 1,994,140 |
| 2010-05-18 | 2010-05-14 | 50.365 | 40,428 | +4,813 | 0.01% | 2,036,144 |
| 2010-05-14 | 2010-05-12 | 53.606 | 35,615 | +2,406 | 0.01% | 1,909,177 |
| 2010-05-11 | 2010-05-07 | 54.354 | 33,209 | -722 | 0.01% | 1,805,041 |
| 2010-05-07 | 2010-05-05 | 54.853 | 33,931 | -4,813 | 0.01% | 1,861,205 |
| 2010-04-30 | 2010-04-28 | 55.019 | 38,744 | -4,813 | 0.01% | 2,131,651 |
| 2010-04-15 | 2010-04-13 | 53.689 | 43,557 | +9,626 | 0.01% | 2,338,536 |
| 2010-04-01 | 2010-03-30 | 54.936 | 33,931 | -1,203 | 0.01% | 1,864,025 |
| 2010-03-31 | 2010-03-29 | 55.684 | 35,134 | +1,203 | 0.01% | 1,956,392 |
| 2010-03-19 | 2010-03-17 | 56.930 | 33,931 | -19,612 | 0.01% | 1,931,705 |
| 2010-03-03 | 2010-03-01 | 52.526 | 53,543 | +1,804 | 0.01% | 2,812,376 |
| 2010-01-29 | 2010-01-27 | 53.024 | 51,739 | -722 | 0.01% | 2,743,420 |
| 2010-01-18 | 2010-01-14 | 55.351 | 52,461 | -2,406 | 0.01% | 2,903,784 |
| 2010-01-15 | 2010-01-13 | 54.770 | 54,867 | -2,888 | 0.01% | 3,005,040 |
| 2010-01-05 | 2009-12-31 | 55.019 | 57,755 | -1,805 | 0.01% | 3,177,614 |
| 2009-12-16 | 2009-12-14 | 53.274 | 59,560 | +2,407 | 0.01% | 3,172,972 |
| 2009-12-15 | 2009-12-11 | 53.938 | 57,153 | +7,219 | 0.01% | 3,082,743 |
| 2009-12-11 | 2009-12-09 | 53.440 | 49,934 | +2,407 | 0.01% | 2,668,461 |
| 2009-12-07 | 2009-12-03 | 54.437 | 47,527 | +7,219 | 0.01% | 2,587,231 |
| 2009-12-03 | 2009-12-01 | 54.853 | 40,308 | -722 | 0.01% | 2,211,000 |
| 2009-11-30 | 2009-11-26 | 53.523 | 41,030 | +2,166 | 0.01% | 2,196,044 |
| 2009-10-28 | 2009-10-23 | 57.678 | 38,864 | -481 | 0.01% | 2,241,612 |
| 2009-10-27 | 2009-10-22 | 57.346 | 39,345 | +12,032 | 0.01% | 2,256,276 |
| 2009-10-23 | 2009-10-21 | 63.821 | 27,313 | +3,850 | 0.01% | 1,743,145 |
| 2009-10-22 | 2009-10-20 | 62.519 | 23,463 | +1,236 | 0.01% | 1,466,874 |
| 2009-10-21 | 2009-10-19 | 61.042 | 22,227 | +576 | 0.00% | 1,356,791 |
| 2009-10-16 | 2009-10-14 | 59.219 | 21,651 | +115 | 0.00% | 1,282,151 |
| 2009-09-18 | 2009-09-16 | 59.566 | 21,536 | +31 | 0.00% | 1,282,804 |
| 2009-09-08 | 2009-09-04 | 60.696 | 21,505 | -1,150 | 0.00% | 1,305,268 |
| 2009-09-07 | 2009-09-03 | 60.348 | 22,655 | +1,150 | 0.01% | 1,367,188 |
| 2009-08-18 | 2009-08-14 | 60.522 | 21,505 | -460 | 0.00% | 1,301,528 |
| 2009-08-12 | 2009-08-10 | 60.522 | 21,965 | -2,300 | 0.00% | 1,329,368 |
| 2009-08-11 | 2009-08-07 | 59.913 | 24,265 | -2,300 | 0.01% | 1,453,799 |
| 2009-08-06 | 2009-08-04 | 60.783 | 26,565 | -115 | 0.01% | 1,614,700 |
| 2009-08-05 | 2009-08-03 | 60.957 | 26,680 | +575 | 0.01% | 1,626,330 |
| 2009-08-04 | 2009-07-31 | 59.131 | 26,105 | +575 | 0.01% | 1,543,610 |
| 2009-08-03 | 2009-07-30 | 58.696 | 25,530 | +230 | 0.01% | 1,498,509 |
| 2009-07-31 | 2009-07-29 | 59.131 | 25,300 | +1,380 | 0.01% | 1,496,009 |
| 2009-07-29 | 2009-07-27 | 60.435 | 23,920 | -1,035 | 0.01% | 1,445,609 |
| 2009-07-28 | 2009-07-24 | 59.826 | 24,955 | +1,035 | 0.01% | 1,492,969 |
| 2009-06-26 | 2009-06-24 | 66.261 | 23,920 | -2,300 | 0.01% | 1,584,970 |
| 2009-06-24 | 2009-06-22 | 65.131 | 26,220 | -920 | 0.01% | 1,707,731 |
| 2009-06-19 | 2009-06-17 | 66.870 | 27,140 | +460 | 0.01% | 1,814,851 |
| 2009-06-18 | 2009-06-16 | 66.522 | 26,680 | +460 | 0.01% | 1,774,811 |
| 2009-06-16 | 2009-06-12 | 66.783 | 26,220 | -5,882 | 0.01% | 1,751,051 |
| 2009-06-15 | 2009-06-11 | 64.696 | 32,102 | -2,300 | 0.01% | 2,076,873 |
| 2009-06-12 | 2009-06-10 | 61.479 | 34,402 | -2,300 | 0.01% | 2,114,988 |
| 2009-06-08 | 2009-06-04 | 59.131 | 36,702 | -230 | 0.01% | 2,170,219 |
| 2009-05-21 | 2009-05-19 | 60.283 | 36,932 | -690 | 0.01% | 2,226,353 |
| 2009-05-20 | 2009-05-18 | 56.415 | 37,622 | +3,792 | 0.01% | 2,122,431 |
| 2009-05-18 | 2009-05-14 | 56.226 | 33,830 | -742 | 0.01% | 1,902,123 |
| 2009-05-11 | 2009-05-07 | 54.622 | 34,572 | -6,784 | 0.01% | 1,888,398 |
| 2009-05-08 | 2009-05-06 | 53.301 | 41,356 | -848 | 0.01% | 2,204,334 |
| 2009-05-06 | 2009-05-04 | 47.830 | 42,204 | +424 | 0.01% | 2,018,608 |
| 2009-05-05 | 2009-04-30 | 45.660 | 41,780 | -1,060 | 0.01% | 1,907,674 |
| 2009-05-04 | 2009-04-29 | 45.047 | 42,840 | +1,060 | 0.01% | 1,929,804 |
| 2009-04-29 | 2009-04-27 | 46.037 | 41,780 | -4,241 | 0.01% | 1,923,440 |
| 2009-04-27 | 2009-04-23 | 50.188 | 46,021 | -2,120 | 0.01% | 2,309,713 |
| 2009-04-24 | 2009-04-22 | 49.434 | 48,141 | -742 | 0.01% | 2,379,780 |
| 2009-04-23 | 2009-04-21 | 48.584 | 48,883 | -6,360 | 0.01% | 2,374,956 |
| 2009-04-21 | 2009-04-17 | 47.735 | 55,243 | -8,480 | 0.01% | 2,637,049 |
| 2009-04-16 | 2009-04-14 | 46.226 | 63,723 | +848 | 0.01% | 2,945,661 |
| 2009-04-14 | 2009-04-08 | 44.952 | 62,875 | +2,120 | 0.01% | 2,826,385 |
| 2009-04-08 | 2009-04-06 | 44.764 | 60,755 | +10,600 | 0.01% | 2,719,623 |
| 2009-04-07 | 2009-04-03 | 44.245 | 50,155 | +6,361 | 0.01% | 2,219,103 |
| 2009-04-06 | 2009-04-02 | 45.707 | 43,794 | +8,480 | 0.01% | 2,001,699 |
| 2009-04-01 | 2009-03-30 | 43.396 | 35,314 | +2,120 | 0.01% | 1,532,481 |
| 2009-03-27 | 2009-03-25 | 43.396 | 33,194 | +2,120 | 0.01% | 1,440,482 |
| 2009-03-23 | 2009-03-19 | 42.028 | 31,074 | +2,120 | 0.01% | 1,305,976 |
| 2009-03-19 | 2009-03-17 | 42.405 | 28,954 | +4,240 | 0.01% | 1,227,803 |
| 2009-02-18 | 2009-02-16 | 42.358 | 24,714 | +424 | 0.01% | 1,046,839 |
| 2009-02-17 | 2009-02-13 | 43.207 | 24,290 | +1,696 | 0.01% | 1,049,502 |
| 2009-02-04 | 2009-02-02 | 44.386 | 22,594 | -424 | 0.01% | 1,002,867 |
| 2009-01-09 | 2009-01-07 | 43.160 | 23,018 | +2,120 | 0.01% | 993,457 |
| 2008-12-09 | 2008-12-05 | 27.736 | 20,898 | -2,544 | 0.00% | 579,619 |
| 2008-12-02 | 2008-11-28 | 26.934 | 23,442 | -2,120 | 0.01% | 631,381 |
| 2008-12-01 | 2008-11-27 | 26.132 | 25,562 | -4,240 | 0.01% | 667,982 |
| 2008-11-17 | 2008-11-13 | 25.000 | 29,802 | +2,120 | 0.01% | 745,044 |
| 2008-11-12 | 2008-11-10 | 27.594 | 27,682 | +4,240 | 0.01% | 763,860 |
| 2008-11-10 | 2008-11-06 | 28.019 | 23,442 | -2,120 | 0.01% | 656,813 |
| 2008-10-17 | 2008-10-15 | 35.519 | 25,562 | -424 | 0.01% | 907,926 |
| 2008-10-15 | 2008-10-13 | 30.660 | 25,986 | +424 | 0.01% | 796,734 |
| 2008-10-13 | 2008-10-09 | 36.745 | 25,562 | -848 | 0.01% | 939,275 |
| 2008-10-09 | 2008-10-06 | 40.094 | 26,410 | -636 | 0.01% | 1,058,882 |
| 2008-10-08 | 2008-10-03 | 41.509 | 27,046 | +1,524 | 0.01% | 1,122,655 |
| 2008-10-03 | 2008-09-30 | 44.717 | 25,522 | +2,332 | 0.01% | 1,141,257 |
| 2008-09-29 | 2008-09-25 | 48.207 | 23,190 | -2,120 | 0.01% | 1,117,923 |
| 2008-09-25 | 2008-09-23 | 48.207 | 25,310 | -2,120 | 0.01% | 1,220,123 |
| 2008-09-22 | 2008-09-18 | 46.226 | 27,430 | -848 | 0.01% | 1,267,980 |
| 2008-09-19 | 2008-09-17 | 47.169 | 28,278 | +424 | 0.01% | 1,333,857 |
| 2008-09-16 | 2008-09-11 | 48.773 | 27,854 | -2,120 | 0.01% | 1,358,528 |
| 2008-09-12 | 2008-09-10 | 49.245 | 29,974 | -2,120 | 0.01% | 1,476,065 |
| 2008-09-09 | 2008-09-05 | 49.811 | 32,094 | -2,120 | 0.01% | 1,598,631 |
| 2008-09-05 | 2008-09-03 | 48.679 | 34,214 | +848 | 0.01% | 1,665,497 |
| 2008-09-02 | 2008-08-29 | 51.792 | 33,366 | +848 | 0.01% | 1,728,092 |
| 2008-09-01 | 2008-08-28 | 51.037 | 32,518 | +1,272 | 0.01% | 1,659,631 |
| 2008-08-29 | 2008-08-27 | 51.415 | 31,246 | +2,120 | 0.01% | 1,606,502 |
| 2008-08-21 | 2008-08-19 | 52.814 | 29,126 | -2,120 | 0.01% | 1,538,261 |
| 2008-08-20 | 2008-08-18 | 53.387 | 31,246 | +381 | 0.01% | 1,668,132 |
| 2008-08-04 | 2008-07-31 | 53.292 | 30,865 | +4,188 | 0.01% | 1,644,843 |
| 2008-07-30 | 2008-07-28 | 53.674 | 26,677 | +2,095 | 0.01% | 1,431,850 |
| 2008-07-25 | 2008-07-23 | 56.061 | 24,582 | -419 | 0.01% | 1,378,096 |
| 2008-07-18 | 2008-07-16 | 55.870 | 25,001 | +2,094 | 0.01% | 1,396,810 |
| 2008-07-17 | 2008-07-15 | 55.488 | 22,907 | -2,094 | 0.00% | 1,271,067 |
| 2008-07-14 | 2008-07-10 | 56.348 | 25,001 | +1,047 | 0.01% | 1,408,749 |
| 2008-07-11 | 2008-07-09 | 56.825 | 23,954 | -1,047 | 0.00% | 1,361,191 |
| 2008-07-10 | 2008-07-08 | 55.297 | 25,001 | +1,047 | 0.01% | 1,382,484 |
| 2008-07-08 | 2008-07-04 | 54.342 | 23,954 | +1,047 | 0.00% | 1,301,711 |
| 2008-07-04 | 2008-07-02 | 57.398 | 22,907 | -1,047 | 0.00% | 1,314,821 |
| 2008-07-03 | 2008-06-30 | 57.303 | 23,954 | -3,141 | 0.00% | 1,372,630 |
| 2008-06-25 | 2008-06-23 | 51.381 | 27,095 | +56 | 0.01% | 1,392,180 |
| 2008-06-19 | 2008-06-17 | 57.685 | 27,039 | -2,094 | 0.01% | 1,559,738 |
| 2008-06-11 | 2008-06-06 | 61.982 | 29,133 | +419 | 0.01% | 1,805,735 |
| 2008-06-02 | 2008-05-29 | 62.746 | 28,714 | -628 | 0.01% | 1,801,703 |
| 2008-05-28 | 2008-05-26 | 60.263 | 29,342 | -1,048 | 0.01% | 1,768,248 |
| 2008-05-23 | 2008-05-21 | 61.600 | 30,390 | -2,094 | 0.01% | 1,872,037 |
| 2008-05-15 | 2008-05-13 | 60.263 | 32,484 | -419 | 0.01% | 1,957,596 |
| 2008-05-07 | 2008-05-05 | 62.225 | 32,903 | +583 | 0.01% | 2,047,400 |
| 2008-04-23 | 2008-04-21 | 55.808 | 32,320 | +206 | 0.01% | 1,803,726 |
| 2008-04-18 | 2008-04-16 | 54.155 | 32,114 | +823 | 0.01% | 1,739,149 |
| 2008-03-31 | 2008-03-27 | 58.920 | 31,291 | -2,057 | 0.01% | 1,843,654 |
| 2008-03-28 | 2008-03-26 | 57.267 | 33,348 | -617 | 0.01% | 1,909,732 |
| 2008-03-20 | 2008-03-18 | 51.044 | 33,965 | -3,291 | 0.01% | 1,733,717 |
| 2008-03-17 | 2008-03-13 | 56.586 | 37,256 | -1,029 | 0.01% | 2,108,174 |
| 2008-02-29 | 2008-02-27 | 55.808 | 38,285 | +2,057 | 0.01% | 2,136,623 |
| 2008-02-26 | 2008-02-22 | 56.586 | 36,228 | -2,057 | 0.01% | 2,050,004 |
| 2008-02-12 | 2008-02-06 | 54.836 | 38,285 | +411 | 0.01% | 2,099,399 |
| 2008-02-11 | 2008-02-04 | 54.836 | 37,874 | -617 | 0.01% | 2,076,862 |
| 2008-01-28 | 2008-01-24 | 64.948 | 38,491 | +412 | 0.01% | 2,499,902 |
| 2008-01-25 | 2008-01-23 | 63.100 | 38,079 | -1,029 | 0.01% | 2,402,799 |
| 2008-01-24 | 2008-01-22 | 58.239 | 39,108 | +1,029 | 0.01% | 2,277,612 |
| 2008-01-23 | 2008-01-21 | 64.267 | 38,079 | -2,057 | 0.01% | 2,447,227 |
| 2008-01-22 | 2008-01-18 | 66.114 | 40,136 | -3,086 | 0.01% | 2,653,568 |
| 2008-01-21 | 2008-01-17 | 65.823 | 43,222 | +1,029 | 0.01% | 2,844,990 |
| 2008-01-18 | 2008-01-16 | 65.823 | 42,193 | +617 | 0.01% | 2,777,259 |
| 2008-01-17 | 2008-01-15 | 70.976 | 41,576 | -617 | 0.01% | 2,950,889 |
| 2008-01-03 | 2007-12-31 | 68.837 | 42,193 | +617 | 0.01% | 2,904,430 |
| 2007-12-28 | 2007-12-24 | 68.837 | 41,576 | -823 | 0.01% | 2,861,958 |
| 2007-12-19 | 2007-12-17 | 64.267 | 42,399 | +4,114 | 0.01% | 2,724,861 |
| 2007-12-18 | 2007-12-14 | 69.323 | 38,285 | +4,320 | 0.01% | 2,654,028 |
| 2007-12-17 | 2007-12-13 | 70.392 | 33,965 | +4,114 | 0.01% | 2,390,878 |
| 2007-12-14 | 2007-12-12 | 71.267 | 29,851 | +3,085 | 0.01% | 2,127,405 |
| 2007-12-13 | 2007-12-11 | 73.504 | 26,766 | -4,114 | 0.01% | 1,967,399 |
| 2007-12-12 | 2007-12-10 | 71.559 | 30,880 | -33,324 | 0.01% | 2,209,746 |
| 2007-12-11 | 2007-12-07 | 71.365 | 64,204 | +5,760 | 0.01% | 4,581,898 |
| 2007-12-06 | 2007-12-04 | 73.018 | 58,444 | +1,234 | 0.01% | 4,267,437 |
| 2007-12-05 | 2007-12-03 | 75.059 | 57,210 | -823 | 0.01% | 4,294,143 |
| 2007-12-03 | 2007-11-29 | 70.198 | 58,033 | -2,057 | 0.01% | 4,073,798 |
| 2007-11-30 | 2007-11-28 | 66.601 | 60,090 | +2,057 | 0.01% | 4,002,027 |
| 2007-11-26 | 2007-11-22 | 66.698 | 58,033 | +823 | 0.01% | 3,870,672 |
| 2007-11-23 | 2007-11-21 | 69.420 | 57,210 | -6,171 | 0.01% | 3,971,526 |
| 2007-11-20 | 2007-11-16 | 71.656 | 63,381 | -1,234 | 0.01% | 4,541,652 |
| 2007-11-19 | 2007-11-15 | 72.920 | 64,615 | -1,234 | 0.01% | 4,711,746 |
| 2007-11-16 | 2007-11-14 | 72.920 | 65,849 | +822 | 0.01% | 4,801,730 |
| 2007-11-15 | 2007-11-13 | 72.920 | 65,027 | +6,172 | 0.01% | 4,741,789 |
| 2007-11-14 | 2007-11-12 | 74.476 | 58,855 | -2,880 | 0.01% | 4,383,282 |
| 2007-11-13 | 2007-11-09 | 77.684 | 61,735 | +1,234 | 0.01% | 4,795,849 |
| 2007-11-12 | 2007-11-08 | 75.545 | 60,501 | +823 | 0.01% | 4,570,575 |
| 2007-11-09 | 2007-11-07 | 77.782 | 59,678 | -2,880 | 0.01% | 4,641,854 |
| 2007-11-08 | 2007-11-06 | 75.157 | 62,558 | -1,234 | 0.01% | 4,701,643 |
| 2007-11-07 | 2007-11-05 | 73.698 | 63,792 | -1,235 | 0.01% | 4,701,351 |
| 2007-11-06 | 2007-11-02 | 72.920 | 65,027 | +1,852 | 0.01% | 4,741,789 |
| 2007-11-05 | 2007-11-01 | 75.254 | 63,175 | +4,731 | 0.01% | 4,754,157 |
| 2007-11-02 | 2007-10-31 | 75.740 | 58,444 | +823 | 0.01% | 4,426,543 |
| 2007-11-01 | 2007-10-30 | 75.059 | 57,621 | +3,702 | 0.01% | 4,324,992 |
| 2007-10-31 | 2007-10-29 | 77.782 | 53,919 | -2,057 | 0.01% | 4,193,910 |
| 2007-10-30 | 2007-10-26 | 73.406 | 55,976 | +3,086 | 0.01% | 4,108,999 |
| 2007-10-29 | 2007-10-25 | 69.615 | 52,890 | +5,348 | 0.01% | 3,681,916 |
| 2007-10-26 | 2007-10-24 | 68.740 | 47,542 | -411 | 0.01% | 3,268,016 |
| 2007-10-25 | 2007-10-23 | 69.226 | 47,953 | -1,234 | 0.01% | 3,319,579 |
| 2007-10-24 | 2007-10-22 | 67.184 | 49,187 | +1,234 | 0.01% | 3,304,575 |
| 2007-10-23 | 2007-10-18 | 70.198 | 47,953 | +1,234 | 0.01% | 3,366,203 |
| 2007-10-22 | 2007-10-17 | 68.934 | 46,719 | -2,057 | 0.01% | 3,220,528 |
| 2007-10-18 | 2007-10-16 | 68.740 | 48,776 | +1,646 | 0.01% | 3,352,840 |
| 2007-10-17 | 2007-10-15 | 68.740 | 47,130 | -823 | 0.01% | 3,239,695 |
| 2007-10-16 | 2007-10-12 | 68.837 | 47,953 | +411 | 0.01% | 3,300,930 |
| 2007-10-15 | 2007-10-11 | 70.004 | 47,542 | -1,851 | 0.01% | 3,328,106 |
| 2007-10-12 | 2007-10-10 | 72.726 | 49,393 | -7,200 | 0.01% | 3,592,148 |
| 2007-10-11 | 2007-10-09 | 67.670 | 56,593 | +6,171 | 0.01% | 3,829,651 |
| 2007-10-10 | 2007-10-08 | 68.642 | 50,422 | -5,965 | 0.01% | 3,461,083 |
| 2007-10-09 | 2007-10-05 | 67.281 | 56,387 | -1,234 | 0.01% | 3,793,782 |
| 2007-10-08 | 2007-10-04 | 65.823 | 57,621 | -617 | 0.01% | 3,792,772 |
| 2007-10-04 | 2007-10-02 | 63.295 | 58,238 | -17,279 | 0.01% | 3,686,164 |
| 2007-10-03 | 2007-09-28 | 60.670 | 75,517 | +1,464 | 0.02% | 4,581,594 |
| 2007-10-02 | 2007-09-27 | 61.934 | 74,053 | -1,029 | 0.02% | 4,586,373 |
| 2007-09-28 | 2007-09-25 | 58.336 | 75,082 | -1,028 | 0.02% | 4,380,002 |
| 2007-09-25 | 2007-09-21 | 57.072 | 76,110 | +22,627 | 0.02% | 4,343,773 |
| 2007-09-24 | 2007-09-20 | 57.072 | 53,483 | +823 | 0.01% | 3,052,398 |
| 2007-09-21 | 2007-09-19 | 58.239 | 52,660 | -2,057 | 0.01% | 3,066,867 |
| 2007-09-20 | 2007-09-18 | 52.794 | 54,717 | +4,937 | 0.01% | 2,888,746 |
| 2007-09-19 | 2007-09-17 | 54.642 | 49,780 | +1,234 | 0.01% | 2,720,060 |
| 2007-09-18 | 2007-09-14 | 57.558 | 48,546 | +823 | 0.01% | 2,794,232 |
| 2007-08-30 | 2007-08-28 | 57.753 | 47,723 | -1,235 | 0.01% | 2,756,141 |
| 2007-08-29 | 2007-08-27 | 58.531 | 48,958 | +3,292 | 0.01% | 2,865,546 |
| 2007-08-23 | 2007-08-21 | 55.808 | 45,666 | -412 | 0.01% | 2,548,544 |
| 2007-08-22 | 2007-08-20 | 53.475 | 46,078 | -411 | 0.01% | 2,464,016 |
| 2007-08-21 | 2007-08-17 | 51.709 | 46,489 | +823 | 0.01% | 2,403,902 |
| 2007-08-20 | 2007-08-16 | 53.482 | 45,666 | +587 | 0.01% | 2,442,306 |
| 2007-08-13 | 2007-08-09 | 62.543 | 45,079 | +406 | 0.01% | 2,819,391 |
| 2007-08-08 | 2007-08-06 | 58.801 | 44,673 | +812 | 0.01% | 2,626,798 |
| 2007-08-06 | 2007-08-02 | 63.824 | 43,861 | -812 | 0.01% | 2,799,373 |
| 2007-08-03 | 2007-08-01 | 68.847 | 44,673 | -812 | 0.01% | 3,075,598 |
| 2007-08-02 | 2007-07-31 | 70.521 | 45,485 | +812 | 0.01% | 3,207,661 |
| 2007-07-31 | 2007-07-27 | 67.468 | 44,673 | +812 | 0.01% | 3,013,998 |
| 2007-07-30 | 2007-07-26 | 70.029 | 43,861 | +3,655 | 0.01% | 3,071,534 |
| 2007-07-26 | 2007-07-24 | 72.393 | 40,206 | +813 | 0.01% | 2,910,620 |
| 2007-07-16 | 2007-07-12 | 74.757 | 39,393 | +2,030 | 0.01% | 2,944,883 |
| 2007-07-12 | 2007-07-10 | 74.855 | 37,363 | +2,031 | 0.01% | 2,796,808 |
| 2007-07-11 | 2007-07-09 | 74.264 | 35,332 | +1,218 | 0.01% | 2,623,897 |
| 2007-07-06 | 2007-07-04 | 71.900 | 34,114 | -812 | 0.01% | 2,452,804 |
| 2007-06-28 | 2007-06-26 | 60.475 | 34,926 | +812 | 0.01% | 2,112,149 |
| 2007-06-26 | 2007-06-22 | 61.755 | 34,114 | 0.01% | 2,106,723 |
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