History of CCASS shareholding
Participant: MORGAN STANLEY HONG KONG SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 8.530 | 4,970 | +0 | 0.00% | 42,394 |
| 2025-10-13 | 2025-10-09 | 8.510 | 4,970 | +0 | 0.00% | 42,295 |
| 2025-10-10 | 2025-10-08 | 8.490 | 4,970 | +0 | 0.00% | 42,195 |
| 2025-10-09 | 2025-10-06 | 8.490 | 4,970 | +0 | 0.00% | 42,195 |
| 2025-10-08 | 2025-10-03 | 8.490 | 4,970 | +0 | 0.00% | 42,195 |
| 2025-10-06 | 2025-10-02 | 8.410 | 4,970 | +0 | 0.00% | 41,798 |
| 2025-10-03 | 2025-09-30 | 8.670 | 4,970 | +0 | 0.00% | 43,090 |
| 2025-10-02 | 2025-09-29 | 8.630 | 4,970 | +0 | 0.00% | 42,891 |
| 2025-09-30 | 2025-09-26 | 8.530 | 4,970 | +0 | 0.00% | 42,394 |
| 2025-09-29 | 2025-09-25 | 8.490 | 4,970 | +0 | 0.00% | 42,195 |
| 2025-09-26 | 2025-09-24 | 8.560 | 4,970 | +0 | 0.00% | 42,543 |
| 2025-09-25 | 2025-09-23 | 8.540 | 4,970 | +0 | 0.00% | 42,444 |
| 2025-09-24 | 2025-09-22 | 8.470 | 4,970 | +0 | 0.00% | 42,096 |
| 2025-09-23 | 2025-09-19 | 8.600 | 4,970 | +0 | 0.00% | 42,742 |
| 2025-09-22 | 2025-09-18 | 8.450 | 4,970 | +0 | 0.00% | 41,996 |
| 2025-09-19 | 2025-09-17 | 8.440 | 4,970 | +0 | 0.00% | 41,947 |
| 2025-09-18 | 2025-09-16 | 8.460 | 4,970 | +0 | 0.00% | 42,046 |
| 2025-09-17 | 2025-09-15 | 8.600 | 4,970 | +0 | 0.00% | 42,742 |
| 2025-09-16 | 2025-09-12 | 8.470 | 4,970 | +0 | 0.00% | 42,096 |
| 2025-09-15 | 2025-09-11 | 8.560 | 4,970 | +0 | 0.00% | 42,543 |
| 2025-09-12 | 2025-09-10 | 8.470 | 4,970 | +0 | 0.00% | 42,096 |
| 2025-09-11 | 2025-09-09 | 8.400 | 4,970 | +0 | 0.00% | 41,748 |
| 2025-09-10 | 2025-09-08 | 8.450 | 4,970 | +0 | 0.00% | 41,996 |
| 2025-09-09 | 2025-09-05 | 8.450 | 4,970 | +0 | 0.00% | 41,996 |
| 2025-09-08 | 2025-09-04 | 8.430 | 4,970 | +0 | 0.00% | 41,897 |
| 2025-09-05 | 2025-09-03 | 8.400 | 4,970 | +0 | 0.00% | 41,748 |
| 2025-09-04 | 2025-09-02 | 8.510 | 4,970 | +0 | 0.00% | 42,297 |
| 2025-09-03 | 2025-09-01 | 8.561 | 4,970 | +35 | 0.00% | 42,547 |
| 2025-09-02 | 2025-08-29 | 8.561 | 4,935 | +0 | 0.00% | 42,247 |
| 2025-09-01 | 2025-08-28 | 8.551 | 4,935 | +0 | 0.00% | 42,198 |
| 2025-08-29 | 2025-08-27 | 8.510 | 4,935 | +0 | 0.00% | 41,999 |
| 2025-08-28 | 2025-08-26 | 8.591 | 4,935 | +0 | 0.00% | 42,397 |
| 2025-08-27 | 2025-08-25 | 8.510 | 4,935 | +0 | 0.00% | 41,999 |
| 2025-08-26 | 2025-08-22 | 8.490 | 4,935 | +0 | 0.00% | 41,900 |
| 2025-08-25 | 2025-08-21 | 8.460 | 4,935 | +0 | 0.00% | 41,750 |
| 2025-08-22 | 2025-08-20 | 8.410 | 4,935 | +0 | 0.00% | 41,502 |
| 2025-08-21 | 2025-08-19 | 8.460 | 4,935 | +0 | 0.00% | 41,750 |
| 2025-08-20 | 2025-08-18 | 8.460 | 4,935 | +0 | 0.00% | 41,750 |
| 2025-08-19 | 2025-08-15 | 8.309 | 4,935 | +0 | 0.00% | 41,005 |
| 2025-08-18 | 2025-08-14 | 8.259 | 4,935 | +0 | 0.00% | 40,756 |
| 2025-08-15 | 2025-08-13 | 8.319 | 4,935 | +0 | 0.00% | 41,055 |
| 2025-08-14 | 2025-08-12 | 8.279 | 4,935 | +0 | 0.00% | 40,856 |
| 2025-08-13 | 2025-08-11 | 8.269 | 4,935 | +0 | 0.00% | 40,806 |
| 2025-08-12 | 2025-08-08 | 8.319 | 4,935 | +0 | 0.00% | 41,055 |
| 2025-08-11 | 2025-08-07 | 8.359 | 4,935 | +0 | 0.00% | 41,253 |
| 2025-08-08 | 2025-08-06 | 8.359 | 4,935 | +0 | 0.00% | 41,253 |
| 2025-08-07 | 2025-08-05 | 8.359 | 4,935 | +0 | 0.00% | 41,253 |
| 2025-08-06 | 2025-08-04 | 8.319 | 4,935 | +0 | 0.00% | 41,055 |
| 2025-08-05 | 2025-08-01 | 8.420 | 4,935 | +0 | 0.00% | 41,552 |
| 2025-08-04 | 2025-07-31 | 8.057 | 4,935 | +0 | 0.00% | 39,762 |
| 2025-08-01 | 2025-07-30 | 8.067 | 4,935 | +0 | 0.00% | 39,812 |
| 2025-07-31 | 2025-07-29 | 8.057 | 4,935 | +0 | 0.00% | 39,762 |
| 2025-07-30 | 2025-07-28 | 8.057 | 4,935 | +0 | 0.00% | 39,762 |
| 2025-07-29 | 2025-07-25 | 8.158 | 4,935 | +0 | 0.00% | 40,259 |
| 2025-07-28 | 2025-07-24 | 8.057 | 4,935 | -993 | 0.00% | 39,762 |
| 2025-06-26 | 2025-06-24 | 8.320 | 5,928 | +44 | 0.00% | 49,318 |
| 2025-06-13 | 2025-06-11 | 8.218 | 5,884 | -986 | 0.00% | 48,355 |
| 2025-05-28 | 2025-05-26 | 8.218 | 6,870 | -986 | 0.00% | 56,458 |
| 2025-05-21 | 2025-05-19 | 8.874 | 7,856 | +222 | 0.00% | 69,718 |
| 2025-05-08 | 2025-05-06 | 8.718 | 7,634 | -958 | 0.00% | 66,552 |
| 2025-05-02 | 2025-04-29 | 8.770 | 8,592 | -957 | 0.00% | 75,352 |
| 2025-04-30 | 2025-04-28 | 8.770 | 9,549 | -958 | 0.00% | 83,745 |
| 2025-04-25 | 2025-04-23 | 8.770 | 10,507 | -958 | 0.00% | 92,147 |
| 2025-04-03 | 2025-04-01 | 9.396 | 11,465 | -958 | 0.00% | 107,731 |
| 2025-03-14 | 2025-03-12 | 7.413 | 12,423 | -958 | 0.00% | 92,089 |
| 2025-02-21 | 2025-02-19 | 6.974 | 13,381 | -957 | 0.00% | 93,323 |
| 2024-12-16 | 2024-12-12 | 7.163 | 14,338 | +126 | 0.00% | 102,700 |
| 2024-12-03 | 2024-11-29 | 7.163 | 14,212 | -949 | 0.00% | 101,797 |
| 2024-09-30 | 2024-09-26 | 7.005 | 15,161 | +949 | 0.00% | 106,199 |
| 2024-09-04 | 2024-09-02 | 7.448 | 14,212 | +123 | 0.00% | 105,854 |
| 2024-06-27 | 2024-06-25 | 7.778 | 14,089 | +116 | 0.00% | 109,586 |
| 2024-05-22 | 2024-05-20 | 7.998 | 13,973 | +460 | 0.00% | 111,759 |
| 2024-01-15 | 2024-01-11 | 8.419 | 13,513 | -903 | 0.00% | 113,768 |
| 2023-12-19 | 2023-12-15 | 8.709 | 14,416 | +112 | 0.00% | 125,543 |
| 2023-10-05 | 2023-10-03 | 9.099 | 14,304 | -1,791 | 0.00% | 130,157 |
| 2023-09-04 | 2023-08-30 | 9.358 | 16,095 | +117 | 0.00% | 150,609 |
| 2023-06-21 | 2023-06-19 | 10.067 | 15,978 | +108 | 0.00% | 160,843 |
| 2023-05-24 | 2023-05-22 | 11.601 | 15,870 | +380 | 0.00% | 184,113 |
| 2023-03-02 | 2023-02-28 | 12.761 | 15,490 | +14,654 | 0.00% | 197,675 |
| 2023-02-07 | 2023-02-03 | 12.761 | 836 | -14,654 | 0.00% | 10,669 |
| 2022-12-22 | 2022-12-20 | 12.576 | 15,490 | +862 | 0.00% | 194,800 |
| 2022-12-21 | 2022-12-19 | 12.065 | 14,628 | +862 | 0.00% | 176,492 |
| 2022-12-13 | 2022-12-09 | 12.832 | 13,766 | +76 | 0.00% | 176,641 |
| 2022-11-16 | 2022-11-14 | 12.832 | 13,690 | +2,571 | 0.00% | 175,666 |
| 2022-11-15 | 2022-11-11 | 12.832 | 11,119 | +1,715 | 0.00% | 142,676 |
| 2022-11-14 | 2022-11-10 | 12.645 | 9,404 | +1,714 | 0.00% | 118,914 |
| 2022-11-11 | 2022-11-09 | 12.762 | 7,690 | -3,429 | 0.00% | 98,138 |
| 2022-11-10 | 2022-11-08 | 13.485 | 11,119 | -857 | 0.00% | 149,939 |
| 2022-11-09 | 2022-11-07 | 13.905 | 11,976 | +857 | 0.00% | 166,525 |
| 2022-11-08 | 2022-11-04 | 13.182 | 11,119 | +2,572 | 0.00% | 146,567 |
| 2022-11-03 | 2022-11-01 | 12.062 | 8,547 | +1,715 | 0.00% | 103,092 |
| 2022-11-02 | 2022-10-31 | 12.062 | 6,832 | +2,571 | 0.00% | 82,406 |
| 2022-10-31 | 2022-10-27 | 12.132 | 4,261 | +858 | 0.00% | 51,694 |
| 2022-09-16 | 2022-09-14 | 12.248 | 3,403 | -858 | 0.00% | 41,681 |
| 2022-09-06 | 2022-09-02 | 12.785 | 4,261 | -3,429 | 0.00% | 54,479 |
| 2022-09-05 | 2022-09-01 | 12.434 | 7,690 | +43 | 0.00% | 95,614 |
| 2022-07-22 | 2022-07-20 | 12.785 | 7,647 | +852 | 0.00% | 97,770 |
| 2022-06-23 | 2022-06-21 | 13.185 | 6,795 | +37 | 0.00% | 89,589 |
| 2022-06-08 | 2022-06-06 | 13.208 | 6,758 | +1,696 | 0.00% | 89,261 |
| 2022-05-23 | 2022-05-19 | 13.262 | 5,062 | +110 | 0.00% | 67,131 |
| 2022-02-11 | 2022-02-09 | 13.262 | 4,952 | +830 | 0.00% | 65,672 |
| 2022-01-24 | 2022-01-20 | 13.382 | 4,122 | +3,317 | 0.00% | 55,162 |
| 2021-12-15 | 2021-12-13 | 13.889 | 805 | +5 | 0.00% | 11,181 |
| 2021-10-21 | 2021-10-19 | 12.580 | 800 | -2,476 | 0.00% | 10,064 |
| 2021-09-29 | 2021-09-27 | 13.477 | 3,276 | +2,476 | 0.00% | 44,152 |
| 2021-09-03 | 2021-09-01 | 14.375 | 800 | +4 | 0.00% | 11,500 |
| 2021-06-25 | 2021-06-23 | 15.717 | 796 | +4 | 0.00% | 12,510 |
| 2021-05-21 | 2021-05-18 | 15.965 | 792 | +14 | 0.00% | 12,644 |
| 2021-03-24 | 2021-03-22 | 17.512 | 778 | -1,603 | 0.00% | 13,624 |
| 2021-03-23 | 2021-03-19 | 17.462 | 2,381 | -1,604 | 0.00% | 41,576 |
| 2021-03-22 | 2021-03-18 | 17.337 | 3,985 | +3,207 | 0.00% | 69,088 |
| 2021-03-16 | 2021-03-12 | 16.614 | 778 | -1,603 | 0.00% | 12,925 |
| 2021-03-15 | 2021-03-11 | 16.464 | 2,381 | -802 | 0.00% | 39,201 |
| 2021-03-12 | 2021-03-10 | 16.464 | 3,183 | -802 | 0.00% | 52,405 |
| 2021-03-05 | 2021-03-03 | 16.090 | 3,985 | -801 | 0.00% | 64,118 |
| 2021-03-01 | 2021-02-25 | 16.639 | 4,786 | +801 | 0.00% | 79,632 |
| 2021-02-26 | 2021-02-24 | 16.639 | 3,985 | +802 | 0.00% | 66,305 |
| 2021-02-25 | 2021-02-23 | 16.489 | 3,183 | -802 | 0.00% | 52,484 |
| 2021-02-24 | 2021-02-22 | 16.339 | 3,985 | +802 | 0.00% | 65,112 |
| 2021-02-22 | 2021-02-18 | 16.414 | 3,183 | +802 | 0.00% | 52,246 |
| 2021-02-18 | 2021-02-16 | 15.815 | 2,381 | -802 | 0.00% | 37,656 |
| 2021-02-17 | 2021-02-11 | 16.214 | 3,183 | -3,207 | 0.00% | 51,611 |
| 2021-02-10 | 2021-02-08 | 15.965 | 6,390 | -802 | 0.00% | 102,017 |
| 2021-01-27 | 2021-01-25 | 16.913 | 7,192 | -801 | 0.00% | 121,638 |
| 2021-01-26 | 2021-01-22 | 16.963 | 7,993 | +801 | 0.00% | 135,584 |
| 2021-01-20 | 2021-01-18 | 17.038 | 7,192 | +802 | 0.00% | 122,535 |
| 2021-01-18 | 2021-01-14 | 17.063 | 6,390 | +802 | 0.00% | 109,030 |
| 2021-01-14 | 2021-01-12 | 17.113 | 5,588 | +802 | 0.00% | 95,625 |
| 2021-01-05 | 2020-12-31 | 17.462 | 4,786 | -802 | 0.00% | 83,572 |
| 2021-01-04 | 2020-12-29 | 17.063 | 5,588 | -802 | 0.00% | 95,346 |
| 2020-12-30 | 2020-12-28 | 17.013 | 6,390 | -802 | 0.00% | 108,711 |
| 2020-12-29 | 2020-12-24 | 17.113 | 7,192 | -1,603 | 0.00% | 123,073 |
| 2020-12-22 | 2020-12-18 | 17.063 | 8,795 | -802 | 0.00% | 150,066 |
| 2020-12-21 | 2020-12-17 | 17.187 | 9,597 | -3,207 | 0.00% | 164,947 |
| 2020-12-17 | 2020-12-15 | 17.187 | 12,804 | -1,603 | 0.00% | 220,067 |
| 2020-12-14 | 2020-12-10 | 17.287 | 14,407 | -1,534 | 0.00% | 249,061 |
| 2020-12-10 | 2020-12-08 | 17.287 | 15,941 | +798 | 0.01% | 275,580 |
| 2020-12-09 | 2020-12-07 | 17.413 | 15,143 | +798 | 0.01% | 263,681 |
| 2020-12-08 | 2020-12-04 | 17.413 | 14,345 | +1,597 | 0.00% | 249,786 |
| 2020-12-03 | 2020-12-01 | 17.262 | 12,748 | -1,597 | 0.00% | 220,061 |
| 2020-12-02 | 2020-11-30 | 17.538 | 14,345 | +7,983 | 0.00% | 251,583 |
| 2020-12-01 | 2020-11-27 | 17.212 | 6,362 | -4,790 | 0.00% | 109,505 |
| 2020-11-27 | 2020-11-25 | 17.538 | 11,152 | +5,588 | 0.00% | 195,584 |
| 2020-11-26 | 2020-11-24 | 17.338 | 5,564 | +798 | 0.00% | 96,466 |
| 2020-11-25 | 2020-11-23 | 17.287 | 4,766 | -5,588 | 0.00% | 82,392 |
| 2020-11-24 | 2020-11-20 | 17.513 | 10,354 | +799 | 0.00% | 181,329 |
| 2020-11-23 | 2020-11-19 | 17.688 | 9,555 | -224,313 | 0.00% | 169,012 |
| 2020-11-20 | 2020-11-18 | 17.488 | 233,868 | +34 | 0.08% | 4,089,863 |
| 2020-11-19 | 2020-11-17 | 17.488 | 233,834 | +799 | 0.08% | 4,089,268 |
| 2020-11-18 | 2020-11-16 | 17.488 | 233,035 | +1,596 | 0.08% | 4,075,296 |
| 2020-11-17 | 2020-11-13 | 17.463 | 231,439 | -798 | 0.08% | 4,041,586 |
| 2020-11-16 | 2020-11-12 | 17.463 | 232,237 | +798 | 0.08% | 4,055,522 |
| 2020-11-13 | 2020-11-11 | 17.463 | 231,439 | +798 | 0.08% | 4,041,586 |
| 2020-11-12 | 2020-11-10 | 17.488 | 230,641 | +1,597 | 0.08% | 4,033,430 |
| 2020-11-11 | 2020-11-09 | 17.463 | 229,044 | -798 | 0.08% | 3,999,763 |
| 2020-11-09 | 2020-11-05 | 17.513 | 229,842 | -217,991 | 0.08% | 4,025,215 |
| 2020-11-06 | 2020-11-04 | 17.338 | 447,833 | -55,081 | 0.15% | 7,764,343 |
| 2020-11-05 | 2020-11-03 | 17.062 | 502,914 | -83,818 | 0.17% | 8,580,713 |
| 2020-11-04 | 2020-11-02 | 17.287 | 586,732 | -43,904 | 0.20% | 10,143,116 |
| 2020-11-03 | 2020-10-30 | 17.287 | 630,636 | -1,597 | 0.21% | 10,902,106 |
| 2020-11-02 | 2020-10-29 | 17.287 | 632,233 | -34,325 | 0.21% | 10,929,714 |
| 2020-10-30 | 2020-10-28 | 17.363 | 666,558 | -36,720 | 0.22% | 11,573,207 |
| 2020-10-29 | 2020-10-27 | 17.363 | 703,278 | -9,580 | 0.24% | 12,210,763 |
| 2020-10-27 | 2020-10-22 | 17.413 | 712,858 | +19,159 | 0.24% | 12,412,817 |
| 2020-10-23 | 2020-10-21 | 17.463 | 693,699 | -16,764 | 0.23% | 12,113,967 |
| 2020-10-22 | 2020-10-20 | 17.413 | 710,463 | +20,755 | 0.24% | 12,371,114 |
| 2020-10-21 | 2020-10-19 | 17.338 | 689,708 | +5,588 | 0.23% | 11,957,872 |
| 2020-10-20 | 2020-10-16 | 17.413 | 684,120 | -798 | 0.23% | 11,912,410 |
| 2020-10-19 | 2020-10-15 | 17.463 | 684,918 | +798 | 0.23% | 11,960,626 |
| 2020-10-16 | 2020-10-14 | 17.413 | 684,120 | -26,343 | 0.23% | 11,912,410 |
| 2020-10-14 | 2020-10-09 | 17.413 | 710,463 | -3,193 | 0.24% | 12,371,114 |
| 2020-10-09 | 2020-10-07 | 17.413 | 713,656 | -2,395 | 0.24% | 12,426,713 |
| 2020-10-08 | 2020-10-06 | 17.463 | 716,051 | +3,992 | 0.24% | 12,504,297 |
| 2020-09-25 | 2020-09-23 | 17.388 | 712,059 | -799 | 0.24% | 12,381,064 |
| 2020-09-24 | 2020-09-22 | 17.363 | 712,858 | -81,423 | 0.24% | 12,377,097 |
| 2020-09-23 | 2020-09-21 | 17.413 | 794,281 | -265,822 | 0.27% | 13,830,616 |
| 2020-09-22 | 2020-09-18 | 17.338 | 1,060,103 | +223,514 | 0.36% | 18,379,627 |
| 2020-09-10 | 2020-09-08 | 12.126 | 836,589 | -798 | 0.28% | 10,144,720 |
| 2020-09-09 | 2020-09-07 | 12.465 | 837,387 | -2,395 | 0.28% | 10,437,628 |
| 2020-09-08 | 2020-09-04 | 12.527 | 839,782 | -798 | 0.28% | 10,520,081 |
| 2020-09-07 | 2020-09-03 | 12.652 | 840,580 | +3,193 | 0.28% | 10,635,379 |
| 2020-09-03 | 2020-09-01 | 12.853 | 837,387 | +5,719 | 0.28% | 10,763,193 |
| 2020-08-24 | 2020-08-20 | 13.408 | 831,668 | -1,587 | 0.28% | 11,150,809 |
| 2020-08-21 | 2020-08-19 | 13.408 | 833,255 | -793 | 0.28% | 11,172,087 |
| 2020-08-20 | 2020-08-18 | 13.357 | 834,048 | +1,587 | 0.28% | 11,140,679 |
| 2020-08-18 | 2020-08-14 | 13.509 | 832,461 | -794 | 0.28% | 11,245,362 |
| 2020-08-10 | 2020-08-06 | 13.483 | 833,255 | -1,587 | 0.28% | 11,235,088 |
| 2020-07-24 | 2020-07-22 | 13.735 | 834,842 | +2,381 | 0.28% | 11,466,887 |
| 2020-07-17 | 2020-07-15 | 13.861 | 832,461 | +3,174 | 0.28% | 11,539,084 |
| 2020-07-15 | 2020-07-13 | 13.861 | 829,287 | +2,381 | 0.28% | 11,495,088 |
| 2020-07-09 | 2020-07-07 | 13.887 | 826,906 | +793 | 0.28% | 11,482,924 |
| 2020-07-08 | 2020-07-06 | 13.861 | 826,113 | +794 | 0.28% | 11,451,092 |
| 2020-06-26 | 2020-06-23 | 13.988 | 825,319 | +4,485 | 0.28% | 11,544,428 |
| 2020-05-22 | 2020-05-20 | 15.356 | 820,834 | +790 | 0.28% | 12,604,901 |
| 2020-05-21 | 2020-05-19 | 15.894 | 820,044 | +789 | 0.28% | 13,034,115 |
| 2020-05-20 | 2020-05-18 | 16.282 | 819,255 | +15,985 | 0.28% | 13,339,174 |
| 2020-05-18 | 2020-05-14 | 17.006 | 803,270 | -729 | 0.28% | 13,660,190 |
| 2020-05-15 | 2020-05-13 | 17.445 | 803,999 | -1,547 | 0.28% | 14,025,830 |
| 2020-05-11 | 2020-05-07 | 14.395 | 805,546 | -1,548 | 0.28% | 11,596,177 |
| 2020-05-04 | 2020-04-28 | 14.602 | 807,094 | +1,548 | 0.28% | 11,785,333 |
| 2020-04-29 | 2020-04-27 | 14.499 | 805,546 | -774 | 0.28% | 11,679,453 |
| 2020-04-27 | 2020-04-23 | 14.395 | 806,320 | +1,547 | 0.28% | 11,607,319 |
| 2020-04-23 | 2020-04-21 | 14.292 | 804,773 | +1,548 | 0.28% | 11,501,853 |
| 2020-04-22 | 2020-04-20 | 14.395 | 803,225 | +1,548 | 0.28% | 11,562,765 |
| 2020-04-21 | 2020-04-17 | 14.344 | 801,677 | +1,548 | 0.28% | 11,499,043 |
| 2020-04-20 | 2020-04-16 | 14.292 | 800,129 | +1,479 | 0.28% | 11,435,481 |
| 2020-04-17 | 2020-04-15 | 14.318 | 798,650 | -4,643 | 0.28% | 11,434,984 |
| 2020-04-16 | 2020-04-14 | 14.292 | 803,293 | -18,573 | 0.28% | 11,480,701 |
| 2020-04-15 | 2020-04-09 | 14.292 | 821,866 | +1,548 | 0.28% | 11,746,147 |
| 2020-04-14 | 2020-04-08 | 14.215 | 820,318 | +1,548 | 0.28% | 11,660,421 |
| 2020-04-09 | 2020-04-07 | 14.266 | 818,770 | +1,548 | 0.28% | 11,680,738 |
| 2020-04-08 | 2020-04-06 | 14.240 | 817,222 | +1,547 | 0.28% | 11,637,533 |
| 2020-04-06 | 2020-04-02 | 14.215 | 815,675 | -774 | 0.28% | 11,594,423 |
| 2020-04-03 | 2020-04-01 | 14.137 | 816,449 | +3,096 | 0.28% | 11,542,122 |
| 2020-03-31 | 2020-03-27 | 14.240 | 813,353 | +1,548 | 0.28% | 11,582,437 |
| 2020-03-30 | 2020-03-26 | 14.292 | 811,805 | +773 | 0.28% | 11,602,355 |
| 2020-03-27 | 2020-03-25 | 14.344 | 811,032 | +774 | 0.28% | 11,633,229 |
| 2020-03-26 | 2020-03-24 | 14.318 | 810,258 | +5,417 | 0.28% | 11,601,186 |
| 2020-03-25 | 2020-03-23 | 14.292 | 804,841 | +774 | 0.28% | 11,502,825 |
| 2020-03-24 | 2020-03-20 | 14.628 | 804,067 | +2,322 | 0.28% | 11,761,913 |
| 2020-03-17 | 2020-03-13 | 15.817 | 801,745 | -4,643 | 0.28% | 12,681,101 |
| 2020-03-16 | 2020-03-12 | 15.791 | 806,388 | -3,870 | 0.28% | 12,733,698 |
| 2020-03-13 | 2020-03-11 | 15.894 | 810,258 | +2,322 | 0.28% | 12,878,573 |
| 2020-03-12 | 2020-03-10 | 15.688 | 807,936 | -774 | 0.28% | 12,674,620 |
| 2020-03-11 | 2020-03-09 | 15.507 | 808,710 | +1,548 | 0.28% | 12,540,457 |
| 2020-03-10 | 2020-03-06 | 15.636 | 807,162 | +774 | 0.28% | 12,620,756 |
| 2020-03-09 | 2020-03-05 | 15.636 | 806,388 | -1,548 | 0.28% | 12,608,654 |
| 2020-03-06 | 2020-03-04 | 15.584 | 807,936 | -23,216 | 0.28% | 12,591,097 |
| 2020-03-05 | 2020-03-03 | 15.636 | 831,152 | -102,923 | 0.29% | 12,995,863 |
| 2020-03-04 | 2020-03-02 | 15.507 | 934,075 | -15,477 | 0.32% | 14,484,459 |
| 2020-03-03 | 2020-02-28 | 15.507 | 949,552 | +2,322 | 0.33% | 14,724,457 |
| 2020-03-02 | 2020-02-27 | 15.558 | 947,230 | +2,321 | 0.33% | 14,737,412 |
| 2020-02-28 | 2020-02-26 | 15.533 | 944,909 | +2,322 | 0.33% | 14,676,880 |
| 2020-02-27 | 2020-02-25 | 15.533 | 942,587 | +2,321 | 0.33% | 14,640,813 |
| 2020-02-26 | 2020-02-24 | 15.584 | 940,266 | +1,548 | 0.33% | 14,653,364 |
| 2020-02-18 | 2020-02-14 | 15.688 | 938,718 | +774 | 0.33% | 14,726,282 |
| 2020-02-17 | 2020-02-13 | 15.584 | 937,944 | +1,548 | 0.33% | 14,617,177 |
| 2020-02-14 | 2020-02-12 | 15.636 | 936,396 | +3,044 | 0.32% | 14,641,454 |
| 2020-02-13 | 2020-02-11 | 15.765 | 933,352 | +4,307 | 0.32% | 14,714,469 |
| 2020-02-12 | 2020-02-10 | 15.610 | 929,045 | +1,935 | 0.32% | 14,502,503 |
| 2020-02-11 | 2020-02-07 | 15.636 | 927,110 | +774 | 0.32% | 14,496,259 |
| 2020-02-07 | 2020-02-05 | 15.558 | 926,336 | +3,869 | 0.32% | 14,412,334 |
| 2020-02-06 | 2020-02-04 | 15.558 | 922,467 | +774 | 0.32% | 14,352,139 |
| 2020-02-04 | 2020-01-31 | 15.739 | 921,693 | +4,643 | 0.32% | 14,506,842 |
| 2020-02-03 | 2020-01-30 | 15.558 | 917,050 | +2,322 | 0.32% | 14,267,859 |
| 2020-01-31 | 2020-01-29 | 15.507 | 914,728 | -24,764 | 0.32% | 14,184,450 |
| 2020-01-30 | 2020-01-24 | 15.558 | 939,492 | -2,321 | 0.33% | 14,617,021 |
| 2020-01-29 | 2020-01-22 | 15.584 | 941,813 | -5,417 | 0.33% | 14,677,473 |
| 2020-01-23 | 2020-01-21 | 15.610 | 947,230 | -1,548 | 0.33% | 14,786,373 |
| 2020-01-22 | 2020-01-20 | 15.610 | 948,778 | -5,417 | 0.33% | 14,810,538 |
| 2020-01-21 | 2020-01-17 | 15.739 | 954,195 | -2,322 | 0.33% | 15,018,402 |
| 2020-01-20 | 2020-01-16 | 15.636 | 956,517 | -3,869 | 0.33% | 14,956,065 |
| 2020-01-15 | 2020-01-13 | 15.636 | 960,386 | +1,548 | 0.33% | 15,016,561 |
| 2020-01-14 | 2020-01-10 | 15.765 | 958,838 | +1,548 | 0.33% | 15,116,260 |
| 2020-01-13 | 2020-01-09 | 15.765 | 957,290 | +773 | 0.33% | 15,091,856 |
| 2020-01-10 | 2020-01-08 | 15.610 | 956,517 | -2,321 | 0.33% | 14,931,345 |
| 2020-01-09 | 2020-01-07 | 15.662 | 958,838 | +774 | 0.33% | 15,017,137 |
| 2020-01-08 | 2020-01-06 | 15.713 | 958,064 | +774 | 0.33% | 15,054,537 |
| 2020-01-07 | 2020-01-03 | 15.765 | 957,290 | -1,548 | 0.33% | 15,091,856 |
| 2020-01-06 | 2020-01-02 | 15.765 | 958,838 | -1,548 | 0.33% | 15,116,260 |
| 2020-01-03 | 2019-12-31 | 15.662 | 960,386 | -20,120 | 0.33% | 15,041,382 |
| 2020-01-02 | 2019-12-27 | 15.662 | 980,506 | -7,739 | 0.34% | 15,356,497 |
| 2019-12-30 | 2019-12-24 | 15.662 | 988,245 | -774 | 0.34% | 15,477,704 |
| 2019-12-27 | 2019-12-20 | 15.662 | 989,019 | -3,869 | 0.34% | 15,489,826 |
| 2019-12-23 | 2019-12-19 | 15.765 | 992,888 | -3,095 | 0.34% | 15,653,065 |
| 2019-12-20 | 2019-12-18 | 15.713 | 995,983 | -13,930 | 0.35% | 15,650,377 |
| 2019-12-19 | 2019-12-17 | 15.636 | 1,009,913 | -774 | 0.35% | 15,790,963 |
| 2019-12-17 | 2019-12-13 | 15.662 | 1,010,687 | -26,311 | 0.35% | 15,829,186 |
| 2019-12-13 | 2019-12-11 | 15.817 | 1,036,998 | +3,870 | 0.36% | 16,402,467 |
| 2019-12-12 | 2019-12-10 | 15.817 | 1,033,128 | +8,169 | 0.36% | 16,341,254 |
| 2019-12-11 | 2019-12-09 | 15.791 | 1,024,959 | +2,310 | 0.36% | 16,185,422 |
| 2019-12-10 | 2019-12-06 | 15.713 | 1,022,649 | +1,540 | 0.36% | 16,069,262 |
| 2019-12-09 | 2019-12-05 | 15.713 | 1,021,109 | +1,540 | 0.36% | 16,045,063 |
| 2019-12-06 | 2019-12-04 | 15.713 | 1,019,569 | +770 | 0.36% | 16,020,865 |
| 2019-12-04 | 2019-12-02 | 15.558 | 1,018,799 | +770 | 0.35% | 15,850,001 |
| 2019-11-29 | 2019-11-27 | 15.480 | 1,018,029 | +1,540 | 0.35% | 15,758,699 |
| 2019-11-21 | 2019-11-19 | 15.817 | 1,016,489 | +12,321 | 0.35% | 16,078,071 |
| 2019-11-20 | 2019-11-18 | 15.584 | 1,004,168 | +40,813 | 0.35% | 15,648,459 |
| 2019-11-19 | 2019-11-15 | 15.090 | 963,355 | +24,641 | 0.34% | 14,537,055 |
| 2019-11-18 | 2019-11-14 | 14.804 | 938,714 | +8,471 | 0.33% | 13,897,034 |
| 2019-11-15 | 2019-11-13 | 14.804 | 930,243 | +34,652 | 0.32% | 13,771,626 |
| 2019-11-14 | 2019-11-12 | 13.791 | 895,591 | +770 | 0.31% | 12,351,457 |
| 2019-11-13 | 2019-11-11 | 13.765 | 894,821 | +145,538 | 0.31% | 12,317,597 |
| 2019-11-12 | 2019-11-08 | 14.934 | 749,283 | +8,471 | 0.26% | 11,189,938 |
| 2019-11-11 | 2019-11-07 | 15.038 | 740,812 | +4,620 | 0.26% | 11,140,393 |
| 2019-11-08 | 2019-11-06 | 14.934 | 736,192 | +56,213 | 0.26% | 10,994,434 |
| 2019-11-07 | 2019-11-05 | 14.934 | 679,979 | +16,171 | 0.24% | 10,154,939 |
| 2019-11-06 | 2019-11-04 | 15.064 | 663,808 | +3,080 | 0.23% | 9,999,642 |
| 2019-11-05 | 2019-11-01 | 14.960 | 660,728 | +26,952 | 0.23% | 9,884,601 |
| 2019-10-29 | 2019-10-25 | 15.038 | 633,776 | +1,540 | 0.22% | 9,530,777 |
| 2019-10-28 | 2019-10-24 | 14.986 | 632,236 | +5,390 | 0.22% | 9,474,777 |
| 2019-10-25 | 2019-10-23 | 14.986 | 626,846 | +39,272 | 0.22% | 9,394,002 |
| 2019-10-24 | 2019-10-22 | 14.908 | 587,574 | -770 | 0.20% | 8,759,684 |
| 2019-10-23 | 2019-10-21 | 14.934 | 588,344 | +40,813 | 0.21% | 8,786,444 |
| 2019-10-22 | 2019-10-18 | 14.778 | 547,531 | +770 | 0.19% | 8,091,610 |
| 2019-10-21 | 2019-10-17 | 15.324 | 546,761 | +770 | 0.19% | 8,378,446 |
| 2019-10-18 | 2019-10-16 | 15.220 | 545,991 | -4,620 | 0.19% | 8,309,924 |
| 2019-10-17 | 2019-10-15 | 15.220 | 550,611 | +19,998 | 0.19% | 8,380,240 |
| 2019-10-16 | 2019-10-14 | 14.960 | 530,613 | +1,540 | 0.18% | 7,938,059 |
| 2019-10-15 | 2019-10-11 | 14.830 | 529,073 | +1,540 | 0.18% | 7,846,314 |
| 2019-10-14 | 2019-10-10 | 14.545 | 527,533 | +1,540 | 0.18% | 7,672,760 |
| 2019-10-11 | 2019-10-09 | 14.467 | 525,993 | -18,481 | 0.18% | 7,609,377 |
| 2019-10-10 | 2019-10-08 | 14.337 | 544,474 | -12,321 | 0.19% | 7,806,029 |
| 2019-10-09 | 2019-10-04 | 14.934 | 556,795 | -26,951 | 0.19% | 8,315,285 |
| 2019-10-08 | 2019-10-03 | 15.038 | 583,746 | -33,112 | 0.20% | 8,778,422 |
| 2019-10-04 | 2019-10-02 | 15.194 | 616,858 | +5,345 | 0.21% | 9,372,491 |
| 2019-10-03 | 2019-09-30 | 15.038 | 611,513 | +1,540 | 0.21% | 9,195,984 |
| 2019-10-02 | 2019-09-27 | 15.038 | 609,973 | +770 | 0.21% | 9,172,826 |
| 2019-09-30 | 2019-09-26 | 15.064 | 609,203 | +4,621 | 0.21% | 9,177,069 |
| 2019-09-27 | 2019-09-25 | 15.168 | 604,582 | +2,310 | 0.21% | 9,170,268 |
| 2019-09-26 | 2019-09-24 | 14.960 | 602,272 | +1,540 | 0.21% | 9,010,090 |
| 2019-09-25 | 2019-09-23 | 15.298 | 600,732 | +14,631 | 0.21% | 9,189,884 |
| 2019-09-24 | 2019-09-20 | 15.142 | 586,101 | +3,850 | 0.20% | 8,874,726 |
| 2019-09-23 | 2019-09-19 | 15.350 | 582,251 | +4,620 | 0.20% | 8,937,410 |
| 2019-09-20 | 2019-09-18 | 15.246 | 577,631 | +4,621 | 0.20% | 8,806,484 |
| 2019-09-19 | 2019-09-17 | 15.116 | 573,010 | +4,620 | 0.20% | 8,661,620 |
| 2019-09-18 | 2019-09-16 | 15.012 | 568,390 | +3,850 | 0.20% | 8,532,734 |
| 2019-09-17 | 2019-09-13 | 15.012 | 564,540 | +4,620 | 0.20% | 8,474,938 |
| 2019-09-16 | 2019-09-12 | 14.856 | 559,920 | +4,621 | 0.20% | 8,318,327 |
| 2019-09-13 | 2019-09-11 | 14.804 | 555,299 | +4,620 | 0.19% | 8,220,831 |
| 2019-09-12 | 2019-09-10 | 14.674 | 550,679 | +5,390 | 0.19% | 8,080,922 |
| 2019-09-11 | 2019-09-09 | 14.674 | 545,289 | +5,391 | 0.19% | 8,001,827 |
| 2019-09-10 | 2019-09-06 | 14.545 | 539,898 | +5,390 | 0.19% | 7,852,604 |
| 2019-09-09 | 2019-09-05 | 14.545 | 534,508 | +6,160 | 0.19% | 7,774,209 |
| 2019-09-06 | 2019-09-04 | 14.545 | 528,348 | +4,620 | 0.18% | 7,684,837 |
| 2019-09-05 | 2019-09-03 | 14.467 | 523,728 | +5,885 | 0.18% | 7,576,610 |
| 2019-09-04 | 2019-09-02 | 14.467 | 517,843 | +4,595 | 0.18% | 7,491,474 |
| 2019-09-03 | 2019-08-30 | 14.467 | 513,248 | +1,532 | 0.18% | 7,424,999 |
| 2019-09-02 | 2019-08-29 | 14.414 | 511,716 | +1,532 | 0.18% | 7,376,111 |
| 2019-08-30 | 2019-08-28 | 14.310 | 510,184 | +1,532 | 0.18% | 7,300,738 |
| 2019-08-29 | 2019-08-27 | 14.258 | 508,652 | +1,531 | 0.18% | 7,252,250 |
| 2019-08-28 | 2019-08-26 | 14.206 | 507,121 | +1,532 | 0.18% | 7,203,937 |
| 2019-08-27 | 2019-08-23 | 14.153 | 505,589 | +1,532 | 0.18% | 7,155,769 |
| 2019-08-26 | 2019-08-22 | 14.153 | 504,057 | +766 | 0.18% | 7,134,086 |
| 2019-08-23 | 2019-08-21 | 14.153 | 503,291 | +1,532 | 0.18% | 7,123,244 |
| 2019-08-22 | 2019-08-20 | 14.258 | 501,759 | +766 | 0.18% | 7,153,971 |
| 2019-08-20 | 2019-08-16 | 14.075 | 500,993 | +2,297 | 0.18% | 7,051,472 |
| 2019-08-19 | 2019-08-15 | 14.127 | 498,696 | +1,532 | 0.17% | 7,045,187 |
| 2019-08-16 | 2019-08-14 | 14.153 | 497,164 | +1,532 | 0.17% | 7,036,527 |
| 2019-08-15 | 2019-08-13 | 13.971 | 495,632 | +1,532 | 0.17% | 6,924,246 |
| 2019-08-13 | 2019-08-09 | 14.101 | 494,100 | +766 | 0.17% | 6,967,356 |
| 2019-08-12 | 2019-08-08 | 14.101 | 493,334 | +765 | 0.17% | 6,956,555 |
| 2019-08-08 | 2019-08-06 | 14.127 | 492,569 | +766 | 0.17% | 6,958,630 |
| 2019-08-07 | 2019-08-05 | 14.441 | 491,803 | +766 | 0.17% | 7,101,919 |
| 2019-08-05 | 2019-08-01 | 14.623 | 491,037 | +766 | 0.17% | 7,180,615 |
| 2019-08-02 | 2019-07-31 | 14.754 | 490,271 | +766 | 0.17% | 7,233,426 |
| 2019-08-01 | 2019-07-30 | 14.676 | 489,505 | +766 | 0.17% | 7,183,777 |
| 2019-07-30 | 2019-07-26 | 14.806 | 488,739 | +766 | 0.17% | 7,236,348 |
| 2019-07-29 | 2019-07-25 | 14.623 | 487,973 | +766 | 0.17% | 7,135,809 |
| 2019-07-26 | 2019-07-24 | 14.649 | 487,207 | +766 | 0.17% | 7,137,330 |
| 2019-07-25 | 2019-07-23 | 14.676 | 486,441 | +766 | 0.17% | 7,138,811 |
| 2019-07-24 | 2019-07-22 | 14.702 | 485,675 | +2,297 | 0.17% | 7,140,252 |
| 2019-07-23 | 2019-07-19 | 14.806 | 483,378 | +3,064 | 0.17% | 7,156,972 |
| 2019-07-22 | 2019-07-18 | 14.884 | 480,314 | +2,298 | 0.17% | 7,149,234 |
| 2019-07-19 | 2019-07-17 | 14.884 | 478,016 | +2,297 | 0.17% | 7,115,029 |
| 2019-07-18 | 2019-07-16 | 14.702 | 475,719 | +1,532 | 0.17% | 6,993,882 |
| 2019-07-17 | 2019-07-15 | 14.754 | 474,187 | +2,298 | 0.17% | 6,996,124 |
| 2019-07-16 | 2019-07-12 | 14.597 | 471,889 | +1,531 | 0.17% | 6,888,284 |
| 2019-07-15 | 2019-07-11 | 14.623 | 470,358 | +766 | 0.16% | 6,878,218 |
| 2019-07-12 | 2019-07-10 | 14.623 | 469,592 | +766 | 0.16% | 6,867,017 |
| 2019-07-10 | 2019-07-08 | 14.623 | 468,826 | +766 | 0.16% | 6,855,815 |
| 2019-07-09 | 2019-07-05 | 14.754 | 468,060 | +766 | 0.16% | 6,905,726 |
| 2019-07-08 | 2019-07-04 | 14.623 | 467,294 | +766 | 0.16% | 6,833,412 |
| 2019-07-05 | 2019-07-03 | 14.623 | 466,528 | +3,829 | 0.16% | 6,822,211 |
| 2019-07-04 | 2019-07-02 | 14.545 | 462,699 | +89,610 | 0.16% | 6,729,970 |
| 2019-07-03 | 2019-06-28 | 14.414 | 373,089 | +766 | 0.13% | 5,377,878 |
| 2019-07-02 | 2019-06-27 | 14.362 | 372,323 | +1,532 | 0.13% | 5,347,391 |
| 2019-06-28 | 2019-06-26 | 14.362 | 370,791 | +766 | 0.13% | 5,325,388 |
| 2019-06-27 | 2019-06-25 | 14.101 | 370,025 | +3,064 | 0.13% | 5,217,761 |
| 2019-06-26 | 2019-06-24 | 14.441 | 366,961 | +1,531 | 0.13% | 5,299,286 |
| 2019-06-25 | 2019-06-21 | 14.441 | 365,430 | +2,755 | 0.13% | 5,277,177 |
| 2019-06-24 | 2019-06-20 | 14.205 | 362,675 | +762 | 0.13% | 5,151,689 |
| 2019-06-21 | 2019-06-19 | 14.283 | 361,913 | +3,047 | 0.13% | 5,169,373 |
| 2019-06-20 | 2019-06-18 | 14.178 | 358,866 | +1,523 | 0.13% | 5,088,161 |
| 2019-06-19 | 2019-06-17 | 14.310 | 357,343 | +762 | 0.13% | 5,113,480 |
| 2019-06-18 | 2019-06-14 | 14.362 | 356,581 | +1,524 | 0.13% | 5,121,301 |
| 2019-06-17 | 2019-06-13 | 14.599 | 355,057 | +1,523 | 0.13% | 5,183,315 |
| 2019-06-14 | 2019-06-12 | 14.362 | 353,534 | +3,047 | 0.12% | 5,077,539 |
| 2019-06-13 | 2019-06-11 | 14.546 | 350,487 | +762 | 0.12% | 5,098,195 |
| 2019-06-12 | 2019-06-10 | 14.441 | 349,725 | -762 | 0.12% | 5,050,381 |
| 2019-06-10 | 2019-06-05 | 14.441 | 350,487 | +762 | 0.12% | 5,061,385 |
| 2019-06-06 | 2019-06-04 | 14.257 | 349,725 | +3,808 | 0.12% | 4,986,103 |
| 2019-06-05 | 2019-06-03 | 14.336 | 345,917 | +2,285 | 0.12% | 4,959,059 |
| 2019-06-04 | 2019-05-31 | 14.205 | 343,632 | +1,524 | 0.12% | 4,881,189 |
| 2019-05-29 | 2019-05-27 | 14.310 | 342,108 | +762 | 0.12% | 4,895,471 |
| 2019-05-28 | 2019-05-24 | 14.178 | 341,346 | +2,285 | 0.12% | 4,839,754 |
| 2019-05-23 | 2019-05-21 | 14.473 | 339,061 | +761 | 0.12% | 4,907,321 |
| 2019-05-22 | 2019-05-20 | 14.446 | 338,300 | +6,892 | 0.12% | 4,887,239 |
| 2019-05-03 | 2019-04-30 | 14.741 | 331,408 | +101,885 | 0.12% | 4,885,382 |
| 2019-04-01 | 2019-03-28 | 14.580 | 229,523 | +2,985 | 0.08% | 3,346,555 |
| 2019-03-28 | 2019-03-26 | 14.849 | 226,538 | +5,223 | 0.08% | 3,363,750 |
| 2019-03-27 | 2019-03-25 | 14.473 | 221,315 | +96,665 | 0.08% | 3,203,151 |
| 2019-03-22 | 2019-03-20 | 14.420 | 124,650 | +747 | 0.04% | 1,797,411 |
| 2019-03-21 | 2019-03-19 | 14.607 | 123,903 | +2,238 | 0.04% | 1,809,886 |
| 2019-03-20 | 2019-03-18 | 14.768 | 121,665 | +1,493 | 0.04% | 1,796,760 |
| 2019-03-19 | 2019-03-15 | 14.634 | 120,172 | +1,492 | 0.04% | 1,758,607 |
| 2019-03-18 | 2019-03-14 | 14.741 | 118,680 | +1,493 | 0.04% | 1,749,496 |
| 2019-03-15 | 2019-03-13 | 14.929 | 117,187 | +1,492 | 0.04% | 1,749,474 |
| 2019-03-07 | 2019-03-05 | 15.143 | 115,695 | +1,492 | 0.04% | 1,752,007 |
| 2019-03-06 | 2019-03-04 | 15.170 | 114,203 | +1,493 | 0.04% | 1,732,474 |
| 2019-03-05 | 2019-03-01 | 15.036 | 112,710 | +746 | 0.04% | 1,694,721 |
| 2019-03-01 | 2019-02-27 | 14.795 | 111,964 | +2,985 | 0.04% | 1,656,496 |
| 2019-02-27 | 2019-02-25 | 15.036 | 108,979 | +746 | 0.04% | 1,638,621 |
| 2019-02-25 | 2019-02-21 | 15.090 | 108,233 | +2,239 | 0.04% | 1,633,206 |
| 2019-02-22 | 2019-02-20 | 15.036 | 105,994 | +746 | 0.04% | 1,593,738 |
| 2019-02-18 | 2019-02-14 | 15.036 | 105,248 | +1,492 | 0.04% | 1,582,521 |
| 2019-02-14 | 2019-02-12 | 15.063 | 103,756 | +1,493 | 0.04% | 1,562,868 |
| 2019-01-22 | 2019-01-18 | 15.545 | 102,263 | +746 | 0.04% | 1,589,715 |
| 2019-01-21 | 2019-01-17 | 15.545 | 101,517 | +746 | 0.04% | 1,578,118 |
| 2019-01-17 | 2019-01-15 | 15.572 | 100,771 | -746 | 0.04% | 1,569,223 |
| 2019-01-16 | 2019-01-14 | 15.599 | 101,517 | -1,493 | 0.04% | 1,583,560 |
| 2019-01-08 | 2019-01-04 | 15.653 | 103,010 | +747 | 0.04% | 1,612,371 |
| 2019-01-07 | 2019-01-03 | 15.653 | 102,263 | +746 | 0.04% | 1,600,679 |
| 2019-01-02 | 2018-12-27 | 15.679 | 101,517 | +746 | 0.04% | 1,591,723 |
| 2018-12-28 | 2018-12-24 | 15.894 | 100,771 | -8,987 | 0.04% | 1,601,633 |
| 2018-12-20 | 2018-12-18 | 16.296 | 109,758 | +747 | 0.04% | 1,788,597 |
| 2018-12-19 | 2018-12-17 | 16.135 | 109,011 | +746 | 0.04% | 1,758,894 |
| 2018-12-13 | 2018-12-11 | 16.081 | 108,265 | +539 | 0.04% | 1,741,025 |
| 2018-12-11 | 2018-12-07 | 16.351 | 107,726 | +11,138 | 0.04% | 1,761,375 |
| 2018-12-10 | 2018-12-06 | 16.270 | 96,588 | +11,137 | 0.03% | 1,571,457 |
| 2018-12-07 | 2018-12-05 | 16.351 | 85,451 | +65 | 0.03% | 1,397,167 |
| 2018-12-06 | 2018-12-04 | 16.216 | 85,386 | -49,812 | 0.03% | 1,384,604 |
| 2018-12-05 | 2018-12-03 | 16.351 | 135,198 | +9,653 | 0.05% | 2,210,556 |
| 2018-11-28 | 2018-11-26 | 16.781 | 125,545 | -743 | 0.05% | 2,106,832 |
| 2018-11-26 | 2018-11-22 | 17.105 | 126,288 | -742 | 0.05% | 2,160,122 |
| 2018-11-23 | 2018-11-21 | 17.105 | 127,030 | -2,228 | 0.05% | 2,172,814 |
| 2018-11-19 | 2018-11-15 | 17.563 | 129,258 | +43,807 | 0.05% | 2,270,113 |
| 2018-11-15 | 2018-11-13 | 17.563 | 85,451 | -2,228 | 0.03% | 1,500,746 |
| 2018-11-14 | 2018-11-12 | 17.536 | 87,679 | -1,453 | 0.03% | 1,537,514 |
| 2018-11-13 | 2018-11-09 | 17.590 | 89,132 | -4,454 | 0.03% | 1,567,795 |
| 2018-11-12 | 2018-11-08 | 17.670 | 93,586 | -2,970 | 0.03% | 1,653,702 |
| 2018-11-09 | 2018-11-07 | 17.643 | 96,556 | -5,940 | 0.03% | 1,703,582 |
| 2018-11-08 | 2018-11-06 | 17.697 | 102,496 | -5,198 | 0.04% | 1,813,906 |
| 2018-11-07 | 2018-11-05 | 17.724 | 107,694 | -7,425 | 0.04% | 1,908,798 |
| 2018-11-06 | 2018-11-02 | 17.670 | 115,119 | -8,167 | 0.04% | 2,034,199 |
| 2018-11-05 | 2018-11-01 | 17.643 | 123,286 | -1,485 | 0.04% | 2,175,192 |
| 2018-10-29 | 2018-10-25 | 17.643 | 124,771 | +35,639 | 0.05% | 2,201,392 |
| 2018-10-25 | 2018-10-23 | 17.670 | 89,132 | -1,485 | 0.03% | 1,574,998 |
| 2018-10-24 | 2018-10-22 | 17.724 | 90,617 | -11,879 | 0.03% | 1,606,120 |
| 2018-10-23 | 2018-10-19 | 17.697 | 102,496 | -4,455 | 0.04% | 1,813,906 |
| 2018-10-19 | 2018-10-16 | 17.643 | 106,951 | -1,485 | 0.04% | 1,886,986 |
| 2018-10-18 | 2018-10-15 | 17.643 | 108,436 | +11,137 | 0.04% | 1,913,186 |
| 2018-10-15 | 2018-10-11 | 17.617 | 97,299 | +5,197 | 0.04% | 1,714,070 |
| 2018-10-10 | 2018-10-08 | 17.563 | 92,102 | -2,227 | 0.03% | 1,617,555 |
| 2018-10-09 | 2018-10-05 | 17.536 | 94,329 | -3,712 | 0.03% | 1,654,127 |
| 2018-09-28 | 2018-09-26 | 17.509 | 98,041 | -5,198 | 0.04% | 1,716,578 |
| 2018-09-19 | 2018-09-17 | 17.509 | 103,239 | +776 | 0.04% | 1,807,589 |
| 2018-09-17 | 2018-09-13 | 17.670 | 102,463 | +743 | 0.04% | 1,810,562 |
| 2018-09-06 | 2018-09-04 | 17.725 | 101,720 | +465 | 0.04% | 1,802,951 |
| 2018-08-22 | 2018-08-20 | 18.293 | 101,255 | +740 | 0.04% | 1,852,249 |
| 2018-08-10 | 2018-08-08 | 18.158 | 100,515 | -76,865 | 0.04% | 1,825,112 |
| 2018-08-09 | 2018-08-07 | 18.158 | 177,380 | -4,435 | 0.06% | 3,220,797 |
| 2018-08-06 | 2018-08-02 | 17.995 | 181,815 | -739 | 0.07% | 3,271,806 |
| 2018-08-03 | 2018-08-01 | 17.860 | 182,554 | -739 | 0.07% | 3,260,405 |
| 2018-08-02 | 2018-07-31 | 17.860 | 183,293 | +739 | 0.07% | 3,273,603 |
| 2018-07-31 | 2018-07-27 | 17.860 | 182,554 | -739 | 0.07% | 3,260,405 |
| 2018-07-30 | 2018-07-26 | 17.860 | 183,293 | -739 | 0.07% | 3,273,603 |
| 2018-07-24 | 2018-07-20 | 18.076 | 184,032 | +4,435 | 0.07% | 3,326,642 |
| 2018-07-23 | 2018-07-19 | 17.914 | 179,597 | +4,434 | 0.07% | 3,217,313 |
| 2018-07-18 | 2018-07-16 | 17.860 | 175,163 | -739 | 0.06% | 3,128,402 |
| 2018-07-16 | 2018-07-12 | 17.725 | 175,902 | -739 | 0.06% | 3,117,800 |
| 2018-07-13 | 2018-07-11 | 17.806 | 176,641 | -739 | 0.06% | 3,145,239 |
| 2018-07-11 | 2018-07-09 | 17.725 | 177,380 | -739 | 0.06% | 3,143,997 |
| 2018-06-28 | 2018-06-26 | 17.860 | 178,119 | +739 | 0.06% | 3,181,196 |
| 2018-06-25 | 2018-06-21 | 17.887 | 177,380 | +1,478 | 0.06% | 3,172,797 |
| 2018-06-22 | 2018-06-20 | 17.968 | 175,902 | -48,040 | 0.06% | 3,160,640 |
| 2018-06-21 | 2018-06-19 | 18.077 | 223,942 | +18,477 | 0.08% | 4,048,154 |
| 2018-06-20 | 2018-06-15 | 17.995 | 205,465 | +927 | 0.07% | 3,697,394 |
| 2018-06-19 | 2018-06-14 | 18.104 | 204,538 | +24,279 | 0.07% | 3,702,952 |
| 2018-06-15 | 2018-06-13 | 17.723 | 180,259 | +28,695 | 0.07% | 3,194,805 |
| 2018-06-14 | 2018-06-12 | 18.050 | 151,564 | +3,678 | 0.06% | 2,735,672 |
| 2018-06-12 | 2018-06-08 | 17.995 | 147,886 | +2,208 | 0.05% | 2,661,245 |
| 2018-06-11 | 2018-06-07 | 17.968 | 145,678 | +735 | 0.05% | 2,617,552 |
| 2018-06-08 | 2018-06-06 | 17.995 | 144,943 | +736 | 0.05% | 2,608,285 |
| 2018-06-06 | 2018-06-04 | 17.805 | 144,207 | +736 | 0.05% | 2,567,601 |
| 2018-06-05 | 2018-06-01 | 17.805 | 143,471 | +736 | 0.05% | 2,554,496 |
| 2018-06-04 | 2018-05-31 | 17.723 | 142,735 | +735 | 0.05% | 2,529,752 |
| 2018-05-31 | 2018-05-29 | 17.588 | 142,000 | -34,580 | 0.05% | 2,497,425 |
| 2018-05-30 | 2018-05-28 | 17.588 | 176,580 | +34,580 | 0.06% | 3,105,601 |
| 2018-05-28 | 2018-05-24 | 17.696 | 142,000 | -735 | 0.05% | 2,512,865 |
| 2018-05-24 | 2018-05-21 | 17.945 | 142,735 | +2,195 | 0.05% | 2,561,398 |
| 2018-05-02 | 2018-04-27 | 17.945 | 140,540 | -2,897 | 0.05% | 2,522,009 |
| 2018-04-27 | 2018-04-25 | 17.918 | 143,437 | -10,867 | 0.05% | 2,570,036 |
| 2018-04-20 | 2018-04-18 | 17.807 | 154,304 | +725 | 0.06% | 2,747,705 |
| 2018-04-18 | 2018-04-16 | 17.752 | 153,579 | -725 | 0.06% | 2,726,315 |
| 2018-03-23 | 2018-03-21 | 17.807 | 154,304 | +725 | 0.06% | 2,747,705 |
| 2018-03-12 | 2018-03-08 | 17.835 | 153,579 | -725 | 0.06% | 2,739,035 |
| 2018-02-27 | 2018-02-23 | 17.724 | 154,304 | -1,449 | 0.06% | 2,734,925 |
| 2018-02-22 | 2018-02-20 | 17.697 | 155,753 | +5,796 | 0.06% | 2,756,308 |
| 2018-02-21 | 2018-02-15 | 17.614 | 149,957 | +2,173 | 0.06% | 2,641,318 |
| 2018-02-14 | 2018-02-12 | 17.531 | 147,784 | -4,346 | 0.05% | 2,590,803 |
| 2018-02-08 | 2018-02-06 | 17.641 | 152,130 | +7,968 | 0.06% | 2,683,793 |
| 2018-02-07 | 2018-02-05 | 17.807 | 144,162 | +2,174 | 0.05% | 2,567,106 |
| 2018-02-06 | 2018-02-02 | 17.807 | 141,988 | -1,449 | 0.05% | 2,528,393 |
| 2018-01-30 | 2018-01-26 | 17.531 | 143,437 | -1,449 | 0.05% | 2,514,596 |
| 2018-01-29 | 2018-01-25 | 17.641 | 144,886 | +1,449 | 0.05% | 2,555,998 |
| 2018-01-23 | 2018-01-19 | 17.614 | 143,437 | +5,071 | 0.05% | 2,526,476 |
| 2018-01-22 | 2018-01-18 | 17.669 | 138,366 | -19,560 | 0.05% | 2,444,796 |
| 2018-01-19 | 2018-01-17 | 17.641 | 157,926 | -4,346 | 0.06% | 2,786,043 |
| 2018-01-18 | 2018-01-16 | 17.669 | 162,272 | -5,796 | 0.06% | 2,867,192 |
| 2018-01-16 | 2018-01-12 | 17.697 | 168,068 | -2,898 | 0.06% | 2,974,242 |
| 2018-01-04 | 2018-01-02 | 17.503 | 170,966 | +10,142 | 0.06% | 2,992,487 |
| 2018-01-03 | 2017-12-29 | 17.807 | 160,824 | +2,898 | 0.06% | 2,863,808 |
| 2017-12-27 | 2017-12-21 | 17.614 | 157,926 | +6,520 | 0.06% | 2,781,683 |
| 2017-12-20 | 2017-12-18 | 17.752 | 151,406 | -5,795 | 0.06% | 2,687,740 |
| 2017-12-19 | 2017-12-15 | 17.145 | 157,201 | +724 | 0.06% | 2,695,133 |
| 2017-12-15 | 2017-12-13 | 17.890 | 156,477 | -4,347 | 0.06% | 2,799,421 |
| 2017-12-14 | 2017-12-12 | 17.752 | 160,824 | +748 | 0.06% | 2,854,886 |
| 2017-12-07 | 2017-12-05 | 18.001 | 160,076 | -4,327 | 0.06% | 2,881,568 |
| 2017-12-05 | 2017-12-01 | 17.336 | 164,403 | -721 | 0.06% | 2,850,019 |
| 2017-12-01 | 2017-11-29 | 17.363 | 165,124 | +721 | 0.06% | 2,867,098 |
| 2017-11-30 | 2017-11-28 | 17.336 | 164,403 | -11,537 | 0.06% | 2,850,019 |
| 2017-11-29 | 2017-11-27 | 17.308 | 175,940 | +1 | 0.07% | 3,045,139 |
| 2017-11-28 | 2017-11-24 | 17.502 | 175,939 | +11,537 | 0.07% | 3,079,282 |
| 2017-11-27 | 2017-11-23 | 17.336 | 164,402 | -11,537 | 0.06% | 2,850,001 |
| 2017-11-21 | 2017-11-17 | 17.391 | 175,939 | +5,048 | 0.07% | 3,059,762 |
| 2017-11-20 | 2017-11-16 | 17.363 | 170,891 | +7,210 | 0.06% | 2,967,232 |
| 2017-11-15 | 2017-11-13 | 17.197 | 163,681 | -7,932 | 0.06% | 2,814,802 |
| 2017-11-14 | 2017-11-10 | 17.474 | 171,613 | +2,885 | 0.06% | 2,998,808 |
| 2017-11-13 | 2017-11-09 | 17.308 | 168,728 | +2,163 | 0.06% | 2,920,315 |
| 2017-11-10 | 2017-11-08 | 17.336 | 166,565 | -4,326 | 0.06% | 2,887,498 |
| 2017-11-08 | 2017-11-06 | 17.363 | 170,891 | +5,768 | 0.06% | 2,967,232 |
| 2017-11-07 | 2017-11-03 | 17.752 | 165,123 | +721 | 0.06% | 2,931,200 |
| 2017-10-31 | 2017-10-27 | 17.530 | 164,402 | -721 | 0.06% | 2,881,921 |
| 2017-10-30 | 2017-10-26 | 17.613 | 165,123 | -1,442 | 0.06% | 2,908,300 |
| 2017-10-27 | 2017-10-25 | 17.724 | 166,565 | -4,326 | 0.06% | 2,952,178 |
| 2017-10-25 | 2017-10-23 | 17.613 | 170,891 | +5,768 | 0.06% | 3,009,892 |
| 2017-10-19 | 2017-10-17 | 17.419 | 165,123 | +5,047 | 0.06% | 2,876,240 |
| 2017-10-16 | 2017-10-12 | 17.336 | 160,076 | -5,768 | 0.06% | 2,775,008 |
| 2017-10-13 | 2017-10-11 | 17.363 | 165,844 | -5,769 | 0.06% | 2,879,599 |
| 2017-10-12 | 2017-10-10 | 17.391 | 171,613 | -5,768 | 0.06% | 2,984,528 |
| 2017-10-09 | 2017-10-04 | 17.280 | 177,381 | -419,468 | 0.07% | 3,065,160 |
| 2017-10-06 | 2017-10-03 | 17.058 | 596,849 | -292,030 | 0.22% | 10,181,166 |
| 2017-10-04 | 2017-09-29 | 16.975 | 888,879 | -200,455 | 0.33% | 15,088,706 |
| 2017-10-03 | 2017-09-28 | 16.920 | 1,089,334 | -144,212 | 0.41% | 18,430,997 |
| 2017-09-29 | 2017-09-27 | 16.781 | 1,233,546 | -100,948 | 0.46% | 20,699,920 |
| 2017-09-28 | 2017-09-26 | 16.864 | 1,334,494 | -57,685 | 0.50% | 22,504,955 |
| 2017-09-26 | 2017-09-22 | 16.947 | 1,392,179 | -721 | 0.52% | 23,593,601 |
| 2017-09-25 | 2017-09-21 | 17.003 | 1,392,900 | -10,816 | 0.52% | 23,683,089 |
| 2017-09-20 | 2017-09-18 | 16.836 | 1,403,716 | -11,537 | 0.52% | 23,633,382 |
| 2017-09-18 | 2017-09-14 | 16.781 | 1,415,253 | +10,095 | 0.53% | 23,749,113 |
| 2017-09-13 | 2017-09-11 | 16.698 | 1,405,158 | +12,979 | 0.52% | 23,462,787 |
| 2017-09-07 | 2017-09-05 | 16.810 | 1,392,179 | +6,972 | 0.52% | 23,401,888 |
| 2017-09-06 | 2017-09-04 | 16.726 | 1,385,207 | -10,044 | 0.52% | 23,168,847 |
| 2017-09-05 | 2017-09-01 | 16.837 | 1,395,251 | +9,327 | 0.52% | 23,492,421 |
| 2017-09-04 | 2017-08-31 | 17.144 | 1,385,924 | -14,349 | 0.52% | 23,760,361 |
| 2017-08-30 | 2017-08-28 | 16.614 | 1,400,273 | -3,587 | 0.52% | 23,264,701 |
| 2017-08-24 | 2017-08-21 | 16.447 | 1,403,860 | -24,394 | 0.53% | 23,089,488 |
| 2017-08-16 | 2017-08-14 | 16.447 | 1,428,254 | -10,044 | 0.53% | 23,490,700 |
| 2017-08-15 | 2017-08-11 | 16.364 | 1,438,298 | +1,435 | 0.54% | 23,535,611 |
| 2017-08-10 | 2017-08-08 | 16.726 | 1,436,863 | -718 | 0.54% | 24,032,841 |
| 2017-07-27 | 2017-07-25 | 16.531 | 1,437,581 | -355 | 0.54% | 23,764,327 |
| 2017-07-25 | 2017-07-21 | 16.308 | 1,437,936 | +2,870 | 0.54% | 23,449,518 |
| 2017-07-21 | 2017-07-19 | 16.308 | 1,435,066 | +13,632 | 0.54% | 23,402,715 |
| 2017-07-20 | 2017-07-18 | 16.308 | 1,421,434 | +5,022 | 0.53% | 23,180,407 |
| 2017-07-10 | 2017-07-06 | 16.224 | 1,416,412 | +48,786 | 0.53% | 22,980,056 |
| 2017-06-19 | 2017-06-15 | 16.364 | 1,367,626 | +7,026 | 0.51% | 22,379,759 |
| 2017-06-15 | 2017-06-13 | 16.308 | 1,360,600 | +714 | 0.51% | 22,188,537 |
| 2017-06-12 | 2017-06-08 | 16.308 | 1,359,886 | -2,142 | 0.51% | 22,176,893 |
| 2017-06-08 | 2017-06-06 | 16.224 | 1,362,028 | -1,427 | 0.51% | 22,097,331 |
| 2017-06-06 | 2017-06-02 | 16.252 | 1,363,455 | +51,391 | 0.51% | 22,158,687 |
| 2017-05-22 | 2017-05-18 | 16.633 | 1,312,064 | +19,031 | 0.49% | 21,823,868 |
| 2017-04-10 | 2017-04-06 | 16.463 | 1,293,033 | -4,923 | 0.49% | 21,286,733 |
| 2017-04-07 | 2017-04-05 | 16.434 | 1,297,956 | -1,407 | 0.50% | 21,330,874 |
| 2017-03-30 | 2017-03-28 | 16.605 | 1,299,363 | -2,111 | 0.50% | 21,575,665 |
| 2017-03-27 | 2017-03-23 | 16.548 | 1,301,474 | -703 | 0.50% | 21,536,708 |
| 2017-03-24 | 2017-03-22 | 16.406 | 1,302,177 | -1,407 | 0.50% | 21,363,218 |
| 2017-03-22 | 2017-03-20 | 16.349 | 1,303,584 | +10,551 | 0.50% | 21,312,172 |
| 2017-03-15 | 2017-03-13 | 16.008 | 1,293,033 | +704 | 0.49% | 20,698,499 |
| 2017-03-06 | 2017-03-02 | 15.979 | 1,292,329 | -704 | 0.49% | 20,650,485 |
| 2017-03-03 | 2017-03-01 | 15.922 | 1,293,033 | -1,406 | 0.49% | 20,588,205 |
| 2017-03-02 | 2017-02-28 | 15.837 | 1,294,439 | -1,407 | 0.49% | 20,500,178 |
| 2017-03-01 | 2017-02-27 | 15.866 | 1,295,846 | -1,407 | 0.49% | 20,559,305 |
| 2017-02-27 | 2017-02-23 | 15.809 | 1,297,253 | -703 | 0.49% | 20,507,859 |
| 2017-02-24 | 2017-02-22 | 15.866 | 1,297,956 | -1,407 | 0.50% | 20,592,782 |
| 2017-02-21 | 2017-02-17 | 15.809 | 1,299,363 | -704 | 0.50% | 20,541,215 |
| 2017-02-13 | 2017-02-09 | 15.922 | 1,300,067 | -703 | 0.50% | 20,700,203 |
| 2017-02-02 | 2017-01-27 | 15.695 | 1,300,770 | +3,517 | 0.50% | 20,415,519 |
| 2017-01-18 | 2017-01-16 | 15.837 | 1,297,253 | -2,110 | 0.49% | 20,544,743 |
| 2017-01-13 | 2017-01-11 | 15.780 | 1,299,363 | -2,111 | 0.50% | 20,504,270 |
| 2017-01-11 | 2017-01-09 | 15.979 | 1,301,474 | -4,220 | 0.50% | 20,796,615 |
| 2017-01-10 | 2017-01-06 | 16.008 | 1,305,694 | -703 | 0.50% | 20,901,172 |
| 2017-01-06 | 2017-01-04 | 16.121 | 1,306,397 | -1,407 | 0.50% | 21,061,004 |
| 2016-12-30 | 2016-12-28 | 16.036 | 1,307,804 | +3,517 | 0.50% | 20,972,133 |
| 2016-12-23 | 2016-12-21 | 15.894 | 1,304,287 | -5,627 | 0.50% | 20,730,311 |
| 2016-12-20 | 2016-12-16 | 15.809 | 1,309,914 | -8,441 | 0.50% | 20,708,012 |
| 2016-12-19 | 2016-12-15 | 15.780 | 1,318,355 | +18,288 | 0.50% | 20,803,969 |
| 2016-12-16 | 2016-12-14 | 15.752 | 1,300,067 | -2,814 | 0.50% | 20,479,022 |
| 2016-12-15 | 2016-12-13 | 15.924 | 1,302,881 | +10,592 | 0.50% | 20,746,834 |
| 2016-12-13 | 2016-12-09 | 16.867 | 1,292,289 | -3,498 | 0.50% | 21,797,342 |
| 2016-12-09 | 2016-12-07 | 16.124 | 1,295,787 | +699 | 0.50% | 20,893,183 |
| 2016-12-06 | 2016-12-02 | 16.124 | 1,295,088 | +700 | 0.50% | 20,881,912 |
| 2016-12-05 | 2016-12-01 | 15.867 | 1,294,388 | +699 | 0.50% | 20,537,584 |
| 2016-12-01 | 2016-11-29 | 16.010 | 1,293,689 | +700 | 0.50% | 20,711,416 |
| 2016-11-30 | 2016-11-28 | 15.895 | 1,292,989 | +1,197,846 | 0.50% | 20,552,351 |
| 2016-11-21 | 2016-11-17 | 15.438 | 95,143 | +2,099 | 0.04% | 1,468,799 |
| 2016-11-17 | 2016-11-15 | 15.323 | 93,044 | +18,888 | 0.04% | 1,425,755 |
| 2016-11-10 | 2016-11-08 | 15.266 | 74,156 | +2,799 | 0.03% | 1,132,086 |
| 2016-11-09 | 2016-11-07 | 15.266 | 71,357 | +2,098 | 0.03% | 1,089,356 |
| 2016-11-08 | 2016-11-04 | 15.295 | 69,259 | -699 | 0.03% | 1,059,307 |
| 2016-11-04 | 2016-11-02 | 15.323 | 69,958 | -700 | 0.03% | 1,071,998 |
| 2016-11-03 | 2016-11-01 | 15.438 | 70,658 | -699 | 0.03% | 1,090,805 |
| 2016-11-02 | 2016-10-31 | 15.438 | 71,357 | +2,798 | 0.03% | 1,101,596 |
| 2016-10-31 | 2016-10-27 | 15.352 | 68,559 | +700 | 0.03% | 1,052,521 |
| 2016-10-27 | 2016-10-25 | 15.381 | 67,859 | +699 | 0.03% | 1,043,714 |
| 2016-10-25 | 2016-10-20 | 15.438 | 67,160 | -699 | 0.03% | 1,036,803 |
| 2016-10-19 | 2016-10-17 | 15.009 | 67,859 | -79,753 | 0.03% | 1,018,494 |
| 2016-10-14 | 2016-10-12 | 14.923 | 147,612 | +10,494 | 0.06% | 2,202,846 |
| 2016-10-12 | 2016-10-07 | 15.123 | 137,118 | +700 | 0.05% | 2,073,681 |
| 2016-10-06 | 2016-10-04 | 15.095 | 136,418 | +2,098 | 0.05% | 2,059,195 |
| 2016-10-04 | 2016-09-30 | 14.866 | 134,320 | -2,798 | 0.05% | 1,996,806 |
| 2016-09-26 | 2016-09-22 | 14.952 | 137,118 | -1,399 | 0.05% | 2,050,161 |
| 2016-09-23 | 2016-09-21 | 14.923 | 138,517 | -1,399 | 0.05% | 2,067,119 |
| 2016-09-22 | 2016-09-20 | 14.923 | 139,916 | -1,399 | 0.05% | 2,087,996 |
| 2016-09-21 | 2016-09-19 | 14.923 | 141,315 | -1,400 | 0.05% | 2,108,874 |
| 2016-09-20 | 2016-09-15 | 14.923 | 142,715 | -1,399 | 0.05% | 2,129,767 |
| 2016-09-19 | 2016-09-14 | 14.923 | 144,114 | -1,399 | 0.06% | 2,150,644 |
| 2016-09-15 | 2016-09-13 | 14.923 | 145,513 | -1,399 | 0.06% | 2,171,522 |
| 2016-09-14 | 2016-09-12 | 14.923 | 146,912 | -1,399 | 0.06% | 2,192,399 |
| 2016-09-12 | 2016-09-08 | 15.009 | 148,311 | -1,399 | 0.06% | 2,225,997 |
| 2016-09-09 | 2016-09-07 | 15.095 | 149,710 | -700 | 0.06% | 2,259,908 |
| 2016-09-08 | 2016-09-06 | 15.124 | 150,410 | +164 | 0.06% | 2,274,800 |
| 2016-09-07 | 2016-09-05 | 15.124 | 150,246 | -1,391 | 0.06% | 2,272,319 |
| 2016-09-06 | 2016-09-02 | 15.095 | 151,637 | -1,391 | 0.06% | 2,288,997 |
| 2016-09-05 | 2016-09-01 | 15.095 | 153,028 | -1,392 | 0.06% | 2,309,994 |
| 2016-09-02 | 2016-08-31 | 15.124 | 154,420 | -1,391 | 0.06% | 2,335,447 |
| 2016-09-01 | 2016-08-30 | 15.124 | 155,811 | -1,391 | 0.06% | 2,356,484 |
| 2016-08-31 | 2016-08-29 | 15.181 | 157,202 | +696 | 0.06% | 2,386,562 |
| 2016-08-30 | 2016-08-26 | 15.181 | 156,506 | -1,391 | 0.06% | 2,375,995 |
| 2016-08-29 | 2016-08-25 | 15.239 | 157,897 | -696 | 0.06% | 2,406,193 |
| 2016-08-26 | 2016-08-24 | 15.268 | 158,593 | -1,391 | 0.06% | 2,421,359 |
| 2016-08-25 | 2016-08-23 | 15.210 | 159,984 | -1,391 | 0.06% | 2,433,397 |
| 2016-08-24 | 2016-08-22 | 15.239 | 161,375 | -1,392 | 0.06% | 2,459,194 |
| 2016-08-04 | 2016-08-01 | 15.239 | 162,767 | +69,559 | 0.06% | 2,480,407 |
| 2016-07-26 | 2016-07-22 | 15.095 | 93,208 | -114,771 | 0.04% | 1,406,997 |
| 2016-07-25 | 2016-07-21 | 15.095 | 207,979 | -222,587 | 0.08% | 3,139,493 |
| 2016-07-04 | 2016-06-29 | 15.325 | 430,566 | -1,391 | 0.17% | 6,598,537 |
| 2016-06-20 | 2016-06-16 | 15.240 | 431,957 | +2,468 | 0.17% | 6,582,951 |
| 2016-06-13 | 2016-06-08 | 15.616 | 429,489 | +50,487 | 0.17% | 6,706,799 |
| 2016-06-08 | 2016-06-06 | 15.442 | 379,002 | -1,383 | 0.15% | 5,852,646 |
| 2016-06-07 | 2016-06-03 | 15.413 | 380,385 | -1,383 | 0.15% | 5,863,002 |
| 2016-06-06 | 2016-06-02 | 15.529 | 381,768 | +6,224 | 0.15% | 5,928,479 |
| 2016-06-03 | 2016-06-01 | 15.587 | 375,544 | -691 | 0.15% | 5,853,547 |
| 2016-06-01 | 2016-05-30 | 15.095 | 376,235 | -692 | 0.15% | 5,679,357 |
| 2016-05-30 | 2016-05-26 | 15.008 | 376,927 | -103,741 | 0.15% | 5,657,103 |
| 2016-05-26 | 2016-05-24 | 15.008 | 480,668 | +103,741 | 0.19% | 7,214,098 |
| 2016-05-25 | 2016-05-23 | 15.432 | 376,927 | -1,383 | 0.15% | 5,816,678 |
| 2016-05-24 | 2016-05-20 | 15.461 | 378,310 | +4,764 | 0.15% | 5,849,140 |
| 2016-05-23 | 2016-05-19 | 15.549 | 373,546 | -1,361 | 0.15% | 5,808,423 |
| 2016-05-20 | 2016-05-18 | 15.226 | 374,907 | -680 | 0.15% | 5,708,365 |
| 2016-05-19 | 2016-05-17 | 15.373 | 375,587 | -1,361 | 0.15% | 5,773,919 |
| 2016-05-18 | 2016-05-16 | 15.402 | 376,948 | -1,361 | 0.15% | 5,805,922 |
| 2016-05-03 | 2016-04-28 | 15.402 | 378,309 | -6,123 | 0.15% | 5,826,885 |
| 2016-04-29 | 2016-04-27 | 15.373 | 384,432 | -3,402 | 0.15% | 5,909,894 |
| 2016-04-27 | 2016-04-25 | 15.432 | 387,834 | -681 | 0.15% | 5,984,993 |
| 2016-04-22 | 2016-04-20 | 15.638 | 388,515 | +681 | 0.15% | 6,075,442 |
| 2016-04-21 | 2016-04-19 | 15.696 | 387,834 | +2,041 | 0.15% | 6,087,593 |
| 2016-04-20 | 2016-04-18 | 15.667 | 385,793 | +4,082 | 0.15% | 6,044,217 |
| 2016-04-19 | 2016-04-15 | 15.549 | 381,711 | -132,680 | 0.15% | 5,935,384 |
| 2016-04-18 | 2016-04-14 | 15.520 | 514,391 | -204,123 | 0.20% | 7,983,361 |
| 2016-04-15 | 2016-04-13 | 15.432 | 718,514 | -204,124 | 0.28% | 11,087,994 |
| 2016-04-14 | 2016-04-12 | 15.432 | 922,638 | -272,164 | 0.36% | 14,238,004 |
| 2016-04-13 | 2016-04-11 | 15.344 | 1,194,802 | -136,083 | 0.47% | 18,332,636 |
| 2016-04-12 | 2016-04-08 | 15.314 | 1,330,885 | -3,402 | 0.52% | 20,381,527 |
| 2016-04-11 | 2016-04-07 | 15.255 | 1,334,287 | -132,680 | 0.53% | 20,355,186 |
| 2016-04-08 | 2016-04-06 | 15.109 | 1,466,967 | -272,164 | 0.58% | 22,163,683 |
| 2016-04-01 | 2016-03-30 | 15.109 | 1,739,131 | -8,846 | 0.69% | 26,275,675 |
| 2016-03-31 | 2016-03-29 | 15.079 | 1,747,977 | +2,042 | 0.69% | 26,357,945 |
| 2016-03-30 | 2016-03-24 | 14.932 | 1,745,935 | -27,217 | 0.69% | 26,070,553 |
| 2016-03-09 | 2016-03-07 | 14.550 | 1,773,152 | -2,041 | 0.70% | 25,799,401 |
| 2016-03-08 | 2016-03-04 | 14.565 | 1,775,193 | +2,041 | 0.70% | 25,855,188 |
| 2016-03-04 | 2016-03-02 | 14.315 | 1,773,152 | -5,443 | 0.70% | 25,382,441 |
| 2016-03-03 | 2016-03-01 | 14.109 | 1,778,595 | +5,443 | 0.70% | 25,094,397 |
| 2016-02-11 | 2016-02-04 | 14.050 | 1,773,152 | -19,051 | 0.70% | 24,913,361 |
| 2016-02-05 | 2016-02-03 | 13.977 | 1,792,203 | +19,051 | 0.71% | 25,049,334 |
| 2016-01-06 | 2016-01-04 | 15.020 | 1,773,152 | -119,752 | 0.70% | 26,633,321 |
| 2016-01-04 | 2015-12-29 | 14.873 | 1,892,904 | +119,752 | 0.75% | 28,153,835 |
| 2015-12-23 | 2015-12-21 | 15.109 | 1,773,152 | -460,638 | 0.70% | 26,789,681 |
| 2015-12-22 | 2015-12-18 | 15.138 | 2,233,790 | +270,123 | 0.88% | 33,814,894 |
| 2015-12-21 | 2015-12-17 | 14.815 | 1,963,667 | -2,722 | 0.77% | 29,090,879 |
| 2015-12-18 | 2015-12-16 | 14.933 | 1,966,389 | -14,969 | 0.78% | 29,363,440 |
| 2015-12-17 | 2015-12-15 | 14.962 | 1,981,358 | +13,123 | 0.78% | 29,645,555 |
| 2015-12-14 | 2015-12-10 | 15.051 | 1,968,235 | -1,352 | 0.78% | 29,623,806 |
| 2015-12-11 | 2015-12-09 | 14.933 | 1,969,587 | -1,353 | 0.78% | 29,411,195 |
| 2015-12-08 | 2015-12-04 | 15.081 | 1,970,940 | -1,353 | 0.78% | 29,722,799 |
| 2015-12-07 | 2015-12-03 | 15.140 | 1,972,293 | -1,353 | 0.78% | 29,859,843 |
| 2015-12-04 | 2015-12-02 | 15.110 | 1,973,646 | -5,411 | 0.78% | 29,821,967 |
| 2015-12-03 | 2015-12-01 | 15.110 | 1,979,057 | -21,643 | 0.79% | 29,903,727 |
| 2015-12-01 | 2015-11-27 | 15.199 | 2,000,700 | -4,059 | 0.79% | 30,408,235 |
| 2015-11-27 | 2015-11-25 | 15.021 | 2,004,759 | -676 | 0.80% | 30,114,247 |
| 2015-11-18 | 2015-11-16 | 14.933 | 2,005,435 | -2,029 | 0.80% | 29,946,501 |
| 2015-11-17 | 2015-11-13 | 14.933 | 2,007,464 | -676 | 0.80% | 29,976,800 |
| 2015-11-12 | 2015-11-10 | 14.992 | 2,008,140 | -2,029 | 0.80% | 30,105,654 |
| 2015-11-06 | 2015-11-04 | 15.021 | 2,010,169 | -1,353 | 0.80% | 30,195,513 |
| 2015-11-04 | 2015-11-02 | 15.081 | 2,011,522 | -2,029 | 0.80% | 30,334,796 |
| 2015-11-03 | 2015-10-30 | 15.199 | 2,013,551 | -677 | 0.80% | 30,603,555 |
| 2015-11-02 | 2015-10-29 | 15.051 | 2,014,228 | -2,029 | 0.80% | 30,316,044 |
| 2015-10-30 | 2015-10-28 | 15.051 | 2,016,257 | -676 | 0.80% | 30,346,583 |
| 2015-10-29 | 2015-10-27 | 15.051 | 2,016,933 | -677 | 0.80% | 30,356,757 |
| 2015-10-28 | 2015-10-26 | 14.992 | 2,017,610 | +677 | 0.80% | 30,247,627 |
| 2015-10-27 | 2015-10-23 | 15.081 | 2,016,933 | -43,964 | 0.80% | 30,416,397 |
| 2015-10-26 | 2015-10-22 | 15.021 | 2,060,897 | -21,644 | 0.82% | 30,957,517 |
| 2015-10-20 | 2015-10-16 | 15.081 | 2,082,541 | -54,786 | 0.83% | 31,405,800 |
| 2015-10-19 | 2015-10-15 | 14.933 | 2,137,327 | -676 | 0.85% | 31,916,001 |
| 2015-10-15 | 2015-10-13 | 15.140 | 2,138,003 | -18,939 | 0.85% | 32,368,636 |
| 2015-10-14 | 2015-10-12 | 15.169 | 2,156,942 | -2,705 | 0.86% | 32,719,146 |
| 2015-10-13 | 2015-10-09 | 15.169 | 2,159,647 | -109,572 | 0.86% | 32,760,178 |
| 2015-10-12 | 2015-10-08 | 15.228 | 2,269,219 | -29,760 | 0.90% | 34,556,501 |
| 2015-10-08 | 2015-10-06 | 15.169 | 2,298,979 | +2,029 | 0.91% | 34,873,737 |
| 2015-10-07 | 2015-10-05 | 15.228 | 2,296,950 | +1,353 | 0.91% | 34,978,799 |
| 2015-10-02 | 2015-09-29 | 15.228 | 2,295,597 | +1,352 | 0.91% | 34,958,195 |
| 2015-09-30 | 2015-09-25 | 14.992 | 2,294,245 | +677 | 0.91% | 34,394,886 |
| 2015-09-25 | 2015-09-23 | 14.992 | 2,293,568 | +676 | 0.91% | 34,384,737 |
| 2015-09-22 | 2015-09-18 | 14.962 | 2,292,892 | +1,353 | 0.91% | 34,306,802 |
| 2015-09-17 | 2015-09-15 | 14.785 | 2,291,539 | +676 | 0.91% | 33,879,998 |
| 2015-09-16 | 2015-09-14 | 15.051 | 2,290,863 | +1,353 | 0.91% | 34,479,664 |
| 2015-09-15 | 2015-09-11 | 14.933 | 2,289,510 | -129,740 | 0.91% | 34,188,500 |
| 2015-09-14 | 2015-09-10 | 14.711 | 2,419,250 | -2,030 | 0.96% | 35,589,342 |
| 2015-09-11 | 2015-09-09 | 14.904 | 2,421,280 | -135,273 | 0.96% | 36,085,875 |
| 2015-09-10 | 2015-09-08 | 14.874 | 2,556,553 | +15,308 | 1.01% | 38,025,883 |
| 2015-09-09 | 2015-09-07 | 14.651 | 2,541,245 | -128,413 | 1.01% | 37,231,221 |
| 2015-09-08 | 2015-09-04 | 14.576 | 2,669,658 | +128,413 | 1.07% | 38,914,030 |
| 2015-09-01 | 2015-08-28 | 14.844 | 2,541,245 | -672 | 1.01% | 37,722,597 |
| 2015-08-21 | 2015-08-19 | 14.770 | 2,541,917 | -672 | 1.01% | 37,543,532 |
| 2015-08-20 | 2015-08-18 | 14.770 | 2,542,589 | -3,362 | 1.01% | 37,553,457 |
| 2015-08-10 | 2015-08-06 | 14.695 | 2,545,951 | -672 | 1.02% | 37,413,772 |
| 2015-08-07 | 2015-08-05 | 14.562 | 2,546,623 | -673 | 1.02% | 37,082,744 |
| 2015-08-06 | 2015-08-04 | 14.562 | 2,547,296 | -672 | 1.02% | 37,092,544 |
| 2015-08-05 | 2015-08-03 | 14.651 | 2,547,968 | -1,345 | 1.02% | 37,329,718 |
| 2015-08-04 | 2015-07-31 | 14.725 | 2,549,313 | -672 | 1.02% | 37,539,014 |
| 2015-08-03 | 2015-07-30 | 14.755 | 2,549,985 | -1,345 | 1.02% | 37,624,766 |
| 2015-07-31 | 2015-07-29 | 14.636 | 2,551,330 | -2,016 | 1.02% | 37,341,026 |
| 2015-07-30 | 2015-07-28 | 14.681 | 2,553,346 | -1,345 | 1.02% | 37,484,466 |
| 2015-07-29 | 2015-07-27 | 14.368 | 2,554,691 | -7,396 | 1.02% | 36,706,250 |
| 2015-07-27 | 2015-07-23 | 14.785 | 2,562,087 | -13,446 | 1.02% | 37,879,546 |
| 2015-07-24 | 2015-07-22 | 14.874 | 2,575,533 | -24,204 | 1.03% | 38,308,190 |
| 2015-07-22 | 2015-07-20 | 14.755 | 2,599,737 | -10,757 | 1.04% | 38,358,852 |
| 2015-07-21 | 2015-07-17 | 14.710 | 2,610,494 | +673 | 1.04% | 38,401,085 |
| 2015-07-20 | 2015-07-16 | 14.710 | 2,609,821 | -673 | 1.04% | 38,391,185 |
| 2015-07-17 | 2015-07-15 | 14.606 | 2,610,494 | +4,034 | 1.04% | 38,129,288 |
| 2015-07-16 | 2015-07-14 | 14.576 | 2,606,460 | +4,034 | 1.04% | 37,992,830 |
| 2015-07-15 | 2015-07-13 | 14.576 | 2,602,426 | +13,447 | 1.04% | 37,934,029 |
| 2015-07-14 | 2015-07-10 | 14.279 | 2,588,979 | +20,169 | 1.03% | 36,967,857 |
| 2015-07-13 | 2015-07-09 | 13.788 | 2,568,810 | +14,119 | 1.03% | 35,418,994 |
| 2015-07-10 | 2015-07-08 | 13.282 | 2,554,691 | +32,944 | 1.02% | 33,932,382 |
| 2015-07-08 | 2015-07-06 | 13.788 | 2,521,747 | +87,401 | 1.01% | 34,770,085 |
| 2015-07-07 | 2015-07-03 | 14.324 | 2,434,346 | +58,492 | 0.97% | 34,868,487 |
| 2015-07-06 | 2015-07-02 | 14.428 | 2,375,854 | +15,463 | 0.95% | 34,278,041 |
| 2015-07-03 | 2015-06-30 | 14.933 | 2,360,391 | +152,617 | 0.94% | 35,248,624 |
| 2015-07-02 | 2015-06-29 | 14.933 | 2,207,774 | +45,045 | 0.88% | 32,969,536 |
| 2015-06-30 | 2015-06-26 | 14.874 | 2,162,729 | +22,859 | 0.86% | 32,168,189 |
| 2015-06-29 | 2015-06-25 | 15.052 | 2,139,870 | +30,926 | 0.85% | 32,210,125 |
| 2015-06-26 | 2015-06-24 | 15.023 | 2,108,944 | +286,408 | 0.84% | 31,683,011 |
| 2015-06-25 | 2015-06-23 | 14.888 | 1,822,536 | +12,229 | 0.73% | 27,134,816 |
| 2015-06-24 | 2015-06-22 | 14.874 | 1,810,307 | +175,763 | 0.73% | 26,925,656 |
| 2015-06-23 | 2015-06-19 | 14.679 | 1,634,544 | +50,791 | 0.66% | 23,993,483 |
| 2015-06-22 | 2015-06-18 | 14.948 | 1,583,753 | +18,712 | 0.64% | 23,674,489 |
| 2015-06-17 | 2015-06-15 | 14.574 | 1,565,041 | +2,005 | 0.63% | 22,809,321 |
| 2015-06-16 | 2015-06-12 | 14.455 | 1,563,036 | +33,415 | 0.63% | 22,592,994 |
| 2015-06-15 | 2015-06-11 | 14.440 | 1,529,621 | +86,879 | 0.61% | 22,087,107 |
| 2015-06-12 | 2015-06-10 | 13.946 | 1,442,742 | +106,929 | 0.58% | 20,120,199 |
| 2015-06-11 | 2015-06-09 | 14.066 | 1,335,813 | +103,586 | 0.54% | 18,788,893 |
| 2015-06-10 | 2015-06-08 | 14.470 | 1,232,227 | +110,270 | 0.49% | 17,829,734 |
| 2015-06-09 | 2015-06-05 | 14.410 | 1,121,957 | +118,958 | 0.45% | 16,167,028 |
| 2015-06-08 | 2015-06-04 | 14.410 | 1,002,999 | +92,225 | 0.40% | 14,452,882 |
| 2015-06-05 | 2015-06-03 | 14.185 | 910,774 | +9,356 | 0.37% | 12,919,528 |
| 2015-06-02 | 2015-05-29 | 13.632 | 901,418 | -668 | 0.36% | 12,287,748 |
| 2015-05-28 | 2015-05-26 | 14.293 | 902,086 | +14,334 | 0.36% | 12,893,171 |
| 2015-05-27 | 2015-05-22 | 13.836 | 887,752 | -2,631 | 0.36% | 12,283,355 |
| 2015-05-26 | 2015-05-21 | 13.836 | 890,383 | +1,973 | 0.36% | 12,319,759 |
| 2015-05-21 | 2015-05-19 | 13.973 | 888,410 | +5,262 | 0.36% | 12,414,033 |
| 2015-05-20 | 2015-05-18 | 14.034 | 883,148 | +73,660 | 0.36% | 12,394,219 |
| 2015-05-19 | 2015-05-15 | 14.065 | 809,488 | +11,181 | 0.33% | 11,385,081 |
| 2015-05-18 | 2015-05-14 | 14.065 | 798,307 | +7,234 | 0.33% | 11,227,825 |
| 2015-05-15 | 2015-05-13 | 14.095 | 791,073 | +187,440 | 0.32% | 11,150,138 |
| 2015-05-14 | 2015-05-12 | 14.141 | 603,633 | +2,631 | 0.25% | 8,535,715 |
| 2015-05-13 | 2015-05-11 | 14.201 | 601,002 | +140,086 | 0.25% | 8,535,063 |
| 2015-05-12 | 2015-05-08 | 13.684 | 460,916 | +17,100 | 0.19% | 6,307,369 |
| 2015-05-11 | 2015-05-07 | 13.532 | 443,816 | +62,479 | 0.18% | 6,005,884 |
| 2015-05-08 | 2015-05-06 | 13.243 | 381,337 | +9,866 | 0.16% | 5,050,229 |
| 2015-05-05 | 2015-04-30 | 13.046 | 371,471 | +6,576 | 0.15% | 4,846,142 |
| 2015-04-29 | 2015-04-27 | 12.787 | 364,895 | -1,315 | 0.15% | 4,666,034 |
| 2015-04-27 | 2015-04-23 | 12.879 | 366,210 | +1,315 | 0.15% | 4,716,258 |
| 2015-04-24 | 2015-04-22 | 12.696 | 364,895 | -32,884 | 0.15% | 4,632,744 |
| 2015-04-20 | 2015-04-16 | 12.879 | 397,779 | -1,315 | 0.16% | 5,122,821 |
| 2015-04-17 | 2015-04-15 | 12.894 | 399,094 | +1,315 | 0.16% | 5,145,825 |
| 2015-04-16 | 2015-04-14 | 12.711 | 397,779 | +1,973 | 0.16% | 5,056,291 |
| 2015-03-30 | 2015-03-26 | 12.407 | 395,806 | -1,973 | 0.16% | 4,910,848 |
| 2015-03-20 | 2015-03-18 | 12.346 | 397,779 | +1,973 | 0.16% | 4,911,135 |
| 2015-03-17 | 2015-03-13 | 12.301 | 395,806 | +1,973 | 0.16% | 4,868,721 |
| 2015-03-16 | 2015-03-12 | 12.286 | 393,833 | +1,316 | 0.16% | 4,838,463 |
| 2015-03-13 | 2015-03-11 | 12.301 | 392,517 | +1,315 | 0.16% | 4,828,263 |
| 2015-03-12 | 2015-03-10 | 12.316 | 391,202 | +3,289 | 0.16% | 4,818,036 |
| 2015-03-11 | 2015-03-09 | 12.240 | 387,913 | +1,315 | 0.16% | 4,748,038 |
| 2015-03-10 | 2015-03-06 | 12.270 | 386,598 | +1,315 | 0.16% | 4,743,699 |
| 2015-03-09 | 2015-03-05 | 12.392 | 385,283 | +3,946 | 0.16% | 4,774,429 |
| 2015-03-06 | 2015-03-04 | 12.346 | 381,337 | +7,235 | 0.16% | 4,708,135 |
| 2015-03-05 | 2015-03-03 | 12.164 | 374,102 | +6,577 | 0.15% | 4,550,551 |
| 2015-03-04 | 2015-03-02 | 12.164 | 367,525 | +11,838 | 0.15% | 4,470,549 |
| 2015-03-03 | 2015-02-27 | 12.605 | 355,687 | +1,315 | 0.15% | 4,483,390 |
| 2015-03-02 | 2015-02-26 | 12.879 | 354,372 | +1,973 | 0.14% | 4,563,802 |
| 2015-02-27 | 2015-02-25 | 12.848 | 352,399 | +1,316 | 0.14% | 4,527,676 |
| 2015-02-26 | 2015-02-24 | 12.803 | 351,083 | +2,631 | 0.14% | 4,494,753 |
| 2014-12-16 | 2014-12-12 | 11.053 | 348,452 | +2,836 | 0.14% | 3,851,344 |
| 2014-12-08 | 2014-12-04 | 10.945 | 345,616 | -44,802 | 0.14% | 3,782,911 |
| 2014-12-05 | 2014-12-03 | 10.731 | 390,418 | -65,233 | 0.16% | 4,189,498 |
| 2014-12-04 | 2014-12-02 | 10.746 | 455,651 | -26,093 | 0.19% | 4,896,485 |
| 2014-12-03 | 2014-12-01 | 10.899 | 481,744 | -65,233 | 0.20% | 5,250,734 |
| 2014-11-28 | 2014-11-26 | 10.945 | 546,977 | -46,968 | 0.22% | 5,986,891 |
| 2014-11-27 | 2014-11-25 | 10.915 | 593,945 | -14,351 | 0.24% | 6,482,765 |
| 2014-11-26 | 2014-11-24 | 10.976 | 608,296 | -24,136 | 0.25% | 6,676,703 |
| 2014-11-25 | 2014-11-21 | 11.099 | 632,432 | -65,233 | 0.26% | 7,019,182 |
| 2014-11-24 | 2014-11-20 | 10.915 | 697,665 | -2,609 | 0.29% | 7,614,844 |
| 2014-10-17 | 2014-10-15 | 10.547 | 700,274 | -15,656 | 0.29% | 7,385,680 |
| 2014-10-10 | 2014-10-08 | 10.486 | 715,930 | -30,659 | 0.29% | 7,506,902 |
| 2014-10-09 | 2014-10-07 | 10.562 | 746,589 | -19,570 | 0.31% | 7,885,602 |
| 2014-10-08 | 2014-10-06 | 10.470 | 766,159 | -21,527 | 0.32% | 8,021,834 |
| 2014-10-07 | 2014-10-03 | 10.424 | 787,686 | -8,480 | 0.32% | 8,211,001 |
| 2014-10-06 | 2014-09-30 | 10.363 | 796,166 | -13,047 | 0.33% | 8,250,578 |
| 2014-09-29 | 2014-09-25 | 10.547 | 809,213 | -13,046 | 0.33% | 8,534,643 |
| 2014-09-26 | 2014-09-24 | 10.608 | 822,259 | -13,047 | 0.34% | 8,722,657 |
| 2014-09-11 | 2014-09-08 | 10.778 | 835,306 | +7,211 | 0.34% | 9,002,809 |
| 2014-06-26 | 2014-06-24 | 10.036 | 828,095 | +7,728 | 0.34% | 8,311,173 |
| 2014-06-17 | 2014-06-13 | 9.990 | 820,367 | -86,490 | 0.34% | 8,195,196 |
| 2014-06-16 | 2014-06-12 | 9.990 | 906,857 | -64,066 | 0.38% | 9,059,203 |
| 2014-06-12 | 2014-06-10 | 9.990 | 970,923 | -32,033 | 0.41% | 9,699,201 |
| 2014-06-10 | 2014-06-06 | 10.021 | 1,002,956 | -9,610 | 0.42% | 10,050,510 |
| 2014-06-09 | 2014-06-05 | 9.958 | 1,012,566 | -1,922 | 0.42% | 10,083,591 |
| 2014-06-05 | 2014-06-03 | 10.321 | 1,014,488 | +18,729 | 0.42% | 10,470,212 |
| 2014-05-09 | 2014-05-07 | 10.321 | 995,759 | +1,887 | 0.42% | 10,276,916 |
| 2014-04-24 | 2014-04-22 | 10.337 | 993,872 | -31,442 | 0.42% | 10,273,246 |
| 2014-04-23 | 2014-04-17 | 10.257 | 1,025,314 | -31,442 | 0.44% | 10,516,724 |
| 2014-04-22 | 2014-04-16 | 10.257 | 1,056,756 | -31,442 | 0.45% | 10,839,227 |
| 2014-04-17 | 2014-04-15 | 10.305 | 1,088,198 | -31,441 | 0.46% | 11,213,645 |
| 2014-04-16 | 2014-04-14 | 10.337 | 1,119,639 | -31,442 | 0.48% | 11,573,248 |
| 2014-04-15 | 2014-04-11 | 10.289 | 1,151,081 | -31,442 | 0.49% | 11,843,336 |
| 2014-04-14 | 2014-04-10 | 10.273 | 1,182,523 | -31,441 | 0.50% | 12,148,034 |
| 2014-04-11 | 2014-04-09 | 10.305 | 1,213,964 | -31,442 | 0.52% | 12,509,636 |
| 2014-04-10 | 2014-04-08 | 10.257 | 1,245,406 | -31,442 | 0.53% | 12,774,224 |
| 2014-04-09 | 2014-04-07 | 10.305 | 1,276,848 | -31,441 | 0.54% | 13,157,642 |
| 2014-04-08 | 2014-04-04 | 10.273 | 1,308,289 | -18,865 | 0.56% | 13,440,025 |
| 2014-04-07 | 2014-04-03 | 10.273 | 1,327,154 | -31,442 | 0.57% | 13,633,825 |
| 2014-03-28 | 2014-03-26 | 10.034 | 1,358,596 | -31,442 | 0.58% | 13,632,753 |
| 2014-03-27 | 2014-03-25 | 9.939 | 1,390,038 | -29,995 | 0.59% | 13,815,626 |
| 2014-03-26 | 2014-03-24 | 9.987 | 1,420,033 | -28,298 | 0.61% | 14,181,493 |
| 2014-03-25 | 2014-03-21 | 9.939 | 1,448,331 | -27,228 | 0.62% | 14,395,002 |
| 2014-03-24 | 2014-03-20 | 9.939 | 1,475,559 | -27,292 | 0.63% | 14,665,621 |
| 2014-03-21 | 2014-03-19 | 9.955 | 1,502,851 | -27,291 | 0.64% | 14,960,776 |
| 2014-03-20 | 2014-03-18 | 9.939 | 1,530,142 | -27,983 | 0.65% | 15,208,123 |
| 2014-03-18 | 2014-03-14 | 10.019 | 1,558,125 | -12,263 | 0.66% | 15,610,137 |
| 2014-03-17 | 2014-03-13 | 10.066 | 1,570,388 | -27,857 | 0.67% | 15,807,914 |
| 2014-03-14 | 2014-03-12 | 10.019 | 1,598,245 | -28,235 | 0.68% | 16,012,081 |
| 2014-03-13 | 2014-03-11 | 10.066 | 1,626,480 | -20,751 | 0.69% | 16,372,549 |
| 2013-12-16 | 2013-12-12 | 10.099 | 1,647,231 | +15,788 | 0.70% | 16,636,106 |
| 2013-12-03 | 2013-11-29 | 10.148 | 1,631,443 | -26,781 | 0.70% | 16,555,241 |
| 2013-12-02 | 2013-11-28 | 10.148 | 1,658,224 | +26,781 | 0.71% | 16,827,004 |
| 2013-11-18 | 2013-11-14 | 10.051 | 1,631,443 | -623 | 0.70% | 16,398,071 |
| 2013-11-13 | 2013-11-11 | 10.035 | 1,632,066 | +623 | 0.70% | 16,378,128 |
| 2013-09-26 | 2013-09-24 | 10.067 | 1,631,443 | -623 | 0.70% | 16,424,266 |
| 2013-09-24 | 2013-09-19 | 10.132 | 1,632,066 | +623 | 0.70% | 16,535,358 |
| 2013-09-06 | 2013-09-04 | 10.406 | 1,631,443 | +15,295 | 0.70% | 16,976,344 |
| 2013-08-29 | 2013-08-27 | 10.341 | 1,616,148 | +6,786 | 0.70% | 16,712,408 |
| 2013-08-28 | 2013-08-26 | 10.308 | 1,609,362 | +9,255 | 0.70% | 16,590,065 |
| 2013-08-22 | 2013-08-20 | 10.373 | 1,600,107 | +12,339 | 0.70% | 16,598,400 |
| 2013-08-21 | 2013-08-19 | 10.373 | 1,587,768 | +53,060 | 0.69% | 16,470,404 |
| 2013-08-20 | 2013-08-16 | 10.341 | 1,534,708 | +21,594 | 0.67% | 15,870,246 |
| 2013-06-28 | 2013-06-26 | 10.407 | 1,513,114 | +14,274 | 0.66% | 15,746,447 |
| 2013-05-23 | 2013-05-21 | 11.083 | 1,498,840 | +27,252 | 0.66% | 16,611,148 |
| 2013-04-18 | 2013-04-16 | 10.866 | 1,471,588 | -40,323 | 0.66% | 15,990,298 |
| 2013-04-17 | 2013-04-15 | 10.933 | 1,511,911 | -22,801 | 0.68% | 16,529,237 |
| 2013-04-16 | 2013-04-12 | 10.966 | 1,534,712 | -52,803 | 0.69% | 16,829,667 |
| 2013-03-21 | 2013-03-19 | 10.849 | 1,587,515 | +104,406 | 0.71% | 17,223,506 |
| 2013-02-14 | 2013-02-07 | 10.833 | 1,483,109 | -10,801 | 0.66% | 16,066,052 |
| 2013-01-03 | 2012-12-31 | 10.749 | 1,493,910 | +71,405 | 0.67% | 16,058,570 |
| 2012-12-17 | 2012-12-13 | 11.001 | 1,422,505 | +54,745 | 0.64% | 15,648,826 |
| 2012-10-25 | 2012-10-22 | 10.597 | 1,367,760 | +5,351 | 0.62% | 14,494,414 |
| 2012-09-10 | 2012-09-06 | 10.531 | 1,362,409 | +13,163 | 0.61% | 14,347,158 |
| 2012-08-15 | 2012-08-13 | 10.429 | 1,349,246 | -65,940 | 0.61% | 14,071,040 |
| 2012-08-14 | 2012-08-10 | 10.446 | 1,415,186 | +65,940 | 0.64% | 14,782,754 |
| 2012-06-22 | 2012-06-20 | 10.583 | 1,349,246 | +13,164 | 0.61% | 14,279,100 |
| 2012-05-28 | 2012-05-24 | 10.360 | 1,336,082 | +134,092 | 0.61% | 13,841,864 |
| 2012-05-23 | 2012-05-21 | 11.018 | 1,201,990 | +23,078 | 0.55% | 13,242,972 |
| 2012-05-22 | 2012-05-18 | 10.755 | 1,178,912 | +142,954 | 0.55% | 12,679,455 |
| 2012-04-16 | 2012-04-12 | 11.053 | 1,035,958 | -12,866 | 0.49% | 11,449,942 |
| 2012-01-20 | 2012-01-18 | 10.843 | 1,048,824 | +5,146 | 0.49% | 11,372,040 |
| 2012-01-19 | 2012-01-17 | 10.825 | 1,043,678 | +5,718 | 0.49% | 11,297,992 |
| 2012-01-10 | 2012-01-06 | 10.843 | 1,037,960 | +1,716 | 0.49% | 11,254,245 |
| 2012-01-04 | 2011-12-30 | 11.018 | 1,036,244 | +14,295 | 0.49% | 11,416,859 |
| 2012-01-03 | 2011-12-29 | 10.755 | 1,021,949 | +4,003 | 0.48% | 10,991,283 |
| 2011-12-30 | 2011-12-28 | 10.720 | 1,017,946 | +4,003 | 0.48% | 10,912,626 |
| 2011-12-29 | 2011-12-23 | 10.860 | 1,013,943 | +5,718 | 0.48% | 11,011,569 |
| 2011-12-23 | 2011-12-21 | 10.843 | 1,008,225 | +8,577 | 0.47% | 10,931,839 |
| 2011-12-19 | 2011-12-15 | 10.755 | 999,648 | +6,862 | 0.47% | 10,751,431 |
| 2011-12-15 | 2011-12-13 | 10.896 | 992,786 | +9,608 | 0.47% | 10,817,034 |
| 2011-12-13 | 2011-12-09 | 10.860 | 983,178 | +10,759 | 0.47% | 10,677,625 |
| 2011-12-09 | 2011-12-07 | 10.825 | 972,419 | +44,736 | 0.46% | 10,526,435 |
| 2011-12-07 | 2011-12-05 | 10.860 | 927,683 | +27,182 | 0.44% | 10,074,931 |
| 2011-12-05 | 2011-12-01 | 10.772 | 900,501 | +6,795 | 0.43% | 9,700,216 |
| 2011-10-18 | 2011-10-14 | 11.002 | 893,706 | +61,725 | 0.42% | 9,832,186 |
| 2011-10-17 | 2011-10-13 | 11.002 | 831,981 | +1,699 | 0.39% | 9,153,113 |
| 2011-10-10 | 2011-10-06 | 10.931 | 830,282 | +28,314 | 0.39% | 9,075,774 |
| 2011-10-07 | 2011-10-04 | 10.949 | 801,968 | +14,723 | 0.38% | 8,780,437 |
| 2011-09-21 | 2011-09-19 | 11.284 | 787,245 | -921,340 | 0.37% | 8,883,378 |
| 2011-09-12 | 2011-09-08 | 11.780 | 1,708,585 | +16,422 | 0.81% | 20,126,377 |
| 2011-09-09 | 2011-09-07 | 11.762 | 1,692,163 | +49,028 | 0.80% | 19,902,777 |
| 2011-09-08 | 2011-09-06 | 11.584 | 1,643,135 | +2,806 | 0.79% | 19,033,302 |
| 2011-09-07 | 2011-09-05 | 11.477 | 1,640,329 | +49,380 | 0.78% | 18,825,407 |
| 2011-09-06 | 2011-09-02 | 11.690 | 1,590,949 | +5,051 | 0.76% | 18,598,916 |
| 2011-09-05 | 2011-09-01 | 11.922 | 1,585,898 | +59,481 | 0.76% | 18,907,274 |
| 2011-08-10 | 2011-08-08 | 11.797 | 1,526,417 | +34,790 | 0.73% | 18,007,720 |
| 2011-08-09 | 2011-08-05 | 12.083 | 1,491,627 | +94,833 | 0.71% | 18,022,601 |
| 2011-08-08 | 2011-08-04 | 12.083 | 1,396,794 | +1,684 | 0.67% | 16,876,780 |
| 2011-08-05 | 2011-08-03 | 12.083 | 1,395,110 | +106,617 | 0.67% | 16,856,434 |
| 2011-08-04 | 2011-08-02 | 12.154 | 1,288,493 | +36,474 | 0.62% | 15,660,080 |
| 2011-08-03 | 2011-08-01 | 12.154 | 1,252,019 | +8,978 | 0.60% | 15,216,783 |
| 2011-08-02 | 2011-07-29 | 12.083 | 1,243,041 | +6,734 | 0.59% | 15,019,058 |
| 2011-08-01 | 2011-07-28 | 12.083 | 1,236,307 | +71,265 | 0.59% | 14,937,694 |
| 2011-07-29 | 2011-07-27 | 12.083 | 1,165,042 | +6,734 | 0.56% | 14,076,634 |
| 2011-07-28 | 2011-07-26 | 12.083 | 1,158,308 | +95,394 | 0.55% | 13,995,270 |
| 2011-07-27 | 2011-07-25 | 12.118 | 1,062,914 | +6,733 | 0.51% | 12,880,555 |
| 2011-07-26 | 2011-07-22 | 12.118 | 1,056,181 | +28,057 | 0.51% | 12,798,964 |
| 2011-07-25 | 2011-07-21 | 12.118 | 1,028,124 | +20,763 | 0.49% | 12,458,965 |
| 2011-07-22 | 2011-07-20 | 12.118 | 1,007,361 | +2,805 | 0.48% | 12,207,356 |
| 2011-07-18 | 2011-07-14 | 12.118 | 1,004,556 | +8,810 | 0.48% | 12,173,364 |
| 2011-07-13 | 2011-07-11 | 12.207 | 995,746 | +7,295 | 0.48% | 12,155,328 |
| 2011-07-11 | 2011-07-07 | 12.207 | 988,451 | +2,245 | 0.47% | 12,066,276 |
| 2011-07-08 | 2011-07-06 | 12.207 | 986,206 | +35,913 | 0.47% | 12,038,871 |
| 2011-07-06 | 2011-07-04 | 12.261 | 950,293 | +5,611 | 0.45% | 11,651,277 |
| 2011-06-21 | 2011-06-17 | 12.226 | 944,682 | +8,323 | 0.45% | 11,549,560 |
| 2011-06-13 | 2011-06-09 | 12.316 | 936,359 | +68,969 | 0.45% | 11,531,979 |
| 2011-06-08 | 2011-06-03 | 12.496 | 867,390 | +16,686 | 0.42% | 10,838,523 |
| 2011-06-07 | 2011-06-02 | 12.406 | 850,704 | +16,129 | 0.41% | 10,553,547 |
| 2011-06-02 | 2011-05-31 | 12.478 | 834,575 | +38,378 | 0.40% | 10,413,476 |
| 2011-06-01 | 2011-05-30 | 12.406 | 796,197 | +7,787 | 0.38% | 9,877,352 |
| 2011-05-31 | 2011-05-27 | 12.406 | 788,410 | +92,885 | 0.38% | 9,780,749 |
| 2011-05-24 | 2011-05-20 | 12.352 | 695,525 | +61,182 | 0.34% | 8,590,934 |
| 2011-05-23 | 2011-05-19 | 12.316 | 634,343 | +276,986 | 0.31% | 7,812,420 |
| 2011-05-20 | 2011-05-18 | 12.298 | 357,357 | +146,280 | 0.17% | 4,394,700 |
| 2011-05-19 | 2011-05-17 | 12.496 | 211,077 | +55,620 | 0.10% | 2,637,525 |
| 2011-05-18 | 2011-05-16 | 12.478 | 155,457 | +27,810 | 0.07% | 1,939,727 |
| 2011-05-17 | 2011-05-13 | 12.388 | 127,647 | +37,543 | 0.06% | 1,581,251 |
| 2011-05-16 | 2011-05-12 | 12.316 | 90,104 | +62,850 | 0.04% | 1,109,700 |
| 2011-05-13 | 2011-05-11 | 12.334 | 27,254 | +22,248 | 0.01% | 336,144 |
| 2011-05-11 | 2011-05-06 | 12.553 | 5,006 | +88 | 0.00% | 62,842 |
| 2011-04-07 | 2011-04-04 | 12.773 | 4,918 | +3,825 | 0.00% | 62,817 |
| 2011-04-01 | 2011-03-30 | 12.535 | 1,093 | +1,093 | 0.00% | 13,701 |
| 2009-12-07 | 2009-12-03 | 14.234 | 0 | -8,814 | ||
| 2009-12-04 | 2009-12-02 | 14.369 | 8,814 | -1,037 | 0.00% | 126,648 |
| 2009-12-03 | 2009-12-01 | 14.350 | 9,851 | -21,258 | 0.01% | 141,358 |
| 2009-12-01 | 2009-11-27 | 14.446 | 31,109 | -12,443 | 0.02% | 449,404 |
| 2009-11-27 | 2009-11-25 | 14.581 | 43,552 | -10,888 | 0.02% | 635,036 |
| 2009-11-04 | 2009-11-02 | 14.851 | 54,440 | -6,741 | 0.03% | 808,495 |
| 2009-10-07 | 2009-10-05 | 15.912 | 61,181 | +4,148 | 0.03% | 973,507 |
| 2009-10-06 | 2009-10-02 | 16.106 | 57,033 | +53,922 | 0.03% | 918,553 |
| 2009-10-05 | 2009-09-30 | 14.862 | 3,111 | +23 | 0.00% | 46,236 |
| 2009-09-30 | 2009-09-28 | 15.018 | 3,088 | +3,088 | 0.00% | 46,375 |
| 2009-08-25 | 2009-08-21 | 12.531 | 0 | -10,295 | ||
| 2009-06-15 | 2009-06-11 | 11.484 | 10,295 | +107 | 0.01% | 118,228 |
| 2009-05-11 | 2009-05-07 | 11.783 | 10,188 | +207 | 0.01% | 120,041 |
| 2008-12-23 | 2008-12-19 | 12.750 | 9,981 | +98 | 0.01% | 127,254 |
| 2008-10-28 | 2008-10-24 | 12.142 | 9,883 | -494 | 0.01% | 120,004 |
| 2008-10-15 | 2008-10-13 | 12.547 | 10,377 | -3,778,138 | 0.01% | 130,203 |
| 2008-09-25 | 2008-09-23 | 12.669 | 3,788,515 | +36,370 | 2.17% | 47,996,164 |
| 2008-07-03 | 2008-06-30 | 14.243 | 3,752,145 | +32,486 | 2.17% | 53,441,666 |
| 2008-05-30 | 2008-05-28 | 14.532 | 3,719,659 | +9,703 | 2.17% | 54,052,349 |
| 2008-04-28 | 2008-04-24 | 15.501 | 3,709,956 | +4,379 | 2.16% | 57,506,681 |
| 2008-01-04 | 2008-01-02 | 17.889 | 3,705,577 | +54,901 | 2.20% | 66,287,485 |
| 2007-12-20 | 2007-12-18 | 17.826 | 3,650,676 | +25,770 | 2.16% | 65,076,518 |
| 2007-09-28 | 2007-09-25 | 17.845 | 3,624,906 | +25,408 | 2.16% | 64,688,217 |
| 2007-09-24 | 2007-09-20 | 18.483 | 3,599,498 | -6,590 | 2.16% | 66,528,899 |
| 2007-09-20 | 2007-09-18 | 18.483 | 3,606,088 | -9,414 | 2.17% | 66,650,700 |
| 2007-09-18 | 2007-09-14 | 18.610 | 3,615,502 | -17,416 | 2.17% | 67,285,558 |
| 2007-09-17 | 2007-09-13 | 18.610 | 3,632,918 | -27,772 | 2.18% | 67,609,675 |
| 2007-09-14 | 2007-09-12 | 18.674 | 3,660,690 | -4,707 | 2.20% | 68,359,830 |
| 2007-09-13 | 2007-09-11 | 18.610 | 3,665,397 | -1,883 | 2.20% | 68,214,118 |
| 2007-09-12 | 2007-09-10 | 18.483 | 3,667,280 | -941 | 2.20% | 67,781,702 |
| 2007-08-30 | 2007-08-28 | 18.143 | 3,668,221 | +4,064 | 2.20% | 66,552,214 |
| 2007-08-29 | 2007-08-27 | 18.058 | 3,664,157 | -4,064 | 2.20% | 66,167,107 |
| 2007-08-28 | 2007-08-24 | 17.952 | 3,668,221 | -413 | 2.20% | 65,850,844 |
| 2007-07-16 | 2007-07-12 | 19.250 | 3,668,634 | +24,732 | 2.20% | 70,620,987 |
| 2007-07-09 | 2007-07-05 | 17.902 | 3,643,902 | -243,117 | 2.20% | 65,234,755 |
| 2007-07-05 | 2007-07-03 | 17.646 | 3,887,019 | +467 | 2.35% | 68,589,478 |
| 2007-06-26 | 2007-06-22 | 17.218 | 3,886,552 | 2.35% | 66,918,662 |
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