History of CCASS shareholding
Participant: CORE PACIFIC - YAMAICHI INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-10-13 | 2025-10-09 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-10-10 | 2025-10-08 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-10-09 | 2025-10-06 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-10-08 | 2025-10-03 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-10-06 | 2025-10-02 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-10-03 | 2025-09-30 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-10-02 | 2025-09-29 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-09-30 | 2025-09-26 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-09-29 | 2025-09-25 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-09-26 | 2025-09-24 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-09-25 | 2025-09-23 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-09-24 | 2025-09-22 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-09-23 | 2025-09-19 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-09-22 | 2025-09-18 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-09-19 | 2025-09-17 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-09-18 | 2025-09-16 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-09-17 | 2025-09-15 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-09-16 | 2025-09-12 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-09-15 | 2025-09-11 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-09-12 | 2025-09-10 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-09-11 | 2025-09-09 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-09-10 | 2025-09-08 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-09-09 | 2025-09-05 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-09-08 | 2025-09-04 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-09-05 | 2025-09-03 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-09-04 | 2025-09-02 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-09-03 | 2025-09-01 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-09-02 | 2025-08-29 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-09-01 | 2025-08-28 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-08-29 | 2025-08-27 | 0.345 | 248,350 | +0 | 0.04% | 85,681 |
| 2025-08-28 | 2025-08-26 | 0.350 | 248,350 | +0 | 0.04% | 86,922 |
| 2025-08-27 | 2025-08-25 | 0.355 | 248,350 | +0 | 0.04% | 88,164 |
| 2025-08-26 | 2025-08-22 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-08-25 | 2025-08-21 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-08-22 | 2025-08-20 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-08-21 | 2025-08-19 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-08-20 | 2025-08-18 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-08-19 | 2025-08-15 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-08-18 | 2025-08-14 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-08-15 | 2025-08-13 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-08-14 | 2025-08-12 | 0.335 | 248,350 | +0 | 0.04% | 83,197 |
| 2025-08-13 | 2025-08-11 | 0.335 | 248,350 | +0 | 0.04% | 83,197 |
| 2025-08-12 | 2025-08-08 | 0.315 | 248,350 | +0 | 0.04% | 78,230 |
| 2025-08-11 | 2025-08-07 | 0.320 | 248,350 | +0 | 0.04% | 79,472 |
| 2025-08-08 | 2025-08-06 | 0.330 | 248,350 | +0 | 0.04% | 81,956 |
| 2025-08-07 | 2025-08-05 | 0.335 | 248,350 | +0 | 0.04% | 83,197 |
| 2025-08-06 | 2025-08-04 | 0.340 | 248,350 | +0 | 0.04% | 84,439 |
| 2025-08-05 | 2025-08-01 | 0.350 | 248,350 | +0 | 0.04% | 86,922 |
| 2025-08-04 | 2025-07-31 | 0.360 | 248,350 | +0 | 0.04% | 89,406 |
| 2025-08-01 | 2025-07-30 | 0.360 | 248,350 | +0 | 0.04% | 89,406 |
| 2025-07-31 | 2025-07-29 | 0.365 | 248,350 | +0 | 0.04% | 90,648 |
| 2025-07-30 | 2025-07-28 | 0.375 | 248,350 | +0 | 0.04% | 93,131 |
| 2025-07-29 | 2025-07-25 | 0.380 | 248,350 | +0 | 0.04% | 94,373 |
| 2025-07-28 | 2025-07-24 | 0.385 | 248,350 | +0 | 0.04% | 95,615 |
| 2025-07-25 | 2025-07-23 | 0.390 | 248,350 | +0 | 0.04% | 96,856 |
| 2025-07-24 | 2025-07-22 | 0.405 | 248,350 | +0 | 0.04% | 100,582 |
| 2025-07-23 | 2025-07-21 | 0.405 | 248,350 | +0 | 0.04% | 100,582 |
| 2025-07-22 | 2025-07-18 | 0.490 | 248,350 | +0 | 0.04% | 121,692 |
| 2025-07-21 | 2025-07-17 | 0.390 | 248,350 | +0 | 0.04% | 96,856 |
| 2025-07-18 | 2025-07-16 | 0.390 | 248,350 | +0 | 0.04% | 96,856 |
| 2025-07-17 | 2025-07-15 | 0.395 | 248,350 | +0 | 0.04% | 98,098 |
| 2025-07-16 | 2025-07-14 | 0.395 | 248,350 | +0 | 0.04% | 98,098 |
| 2025-07-15 | 2025-07-11 | 0.385 | 248,350 | +0 | 0.04% | 95,615 |
| 2025-07-14 | 2025-07-10 | 0.385 | 248,350 | +0 | 0.04% | 95,615 |
| 2025-07-11 | 2025-07-09 | 0.400 | 248,350 | +0 | 0.04% | 99,340 |
| 2025-07-10 | 2025-07-08 | 0.400 | 248,350 | +0 | 0.04% | 99,340 |
| 2025-07-09 | 2025-07-07 | 0.420 | 248,350 | +0 | 0.04% | 104,307 |
| 2025-07-08 | 2025-07-04 | 0.470 | 248,350 | +0 | 0.04% | 116,724 |
| 2025-07-07 | 2025-07-03 | 0.470 | 248,350 | +0 | 0.04% | 116,724 |
| 2025-07-04 | 2025-07-02 | 0.400 | 248,350 | +0 | 0.04% | 99,340 |
| 2025-07-03 | 2025-06-30 | 0.410 | 248,350 | +0 | 0.04% | 101,824 |
| 2025-07-02 | 2025-06-27 | 0.390 | 248,350 | +0 | 0.04% | 96,856 |
| 2025-06-30 | 2025-06-26 | 0.390 | 248,350 | +0 | 0.04% | 96,856 |
| 2025-06-27 | 2025-06-25 | 0.385 | 248,350 | +0 | 0.04% | 95,615 |
| 2025-06-26 | 2025-06-24 | 0.415 | 248,350 | +0 | 0.04% | 103,065 |
| 2025-06-25 | 2025-06-23 | 0.415 | 248,350 | +0 | 0.04% | 103,065 |
| 2025-06-24 | 2025-06-20 | 0.420 | 248,350 | +0 | 0.04% | 104,307 |
| 2025-06-23 | 2025-06-19 | 0.420 | 248,350 | +0 | 0.04% | 104,307 |
| 2025-06-20 | 2025-06-18 | 0.420 | 248,350 | +0 | 0.04% | 104,307 |
| 2025-06-19 | 2025-06-17 | 0.420 | 248,350 | +0 | 0.04% | 104,307 |
| 2025-06-18 | 2025-06-16 | 0.500 | 248,350 | +0 | 0.04% | 124,175 |
| 2025-06-17 | 2025-06-13 | 0.420 | 248,350 | +0 | 0.04% | 104,307 |
| 2025-06-16 | 2025-06-12 | 0.455 | 248,350 | +0 | 0.04% | 112,999 |
| 2025-06-13 | 2025-06-11 | 0.455 | 248,350 | +0 | 0.04% | 112,999 |
| 2025-06-12 | 2025-06-10 | 0.380 | 248,350 | +0 | 0.04% | 94,373 |
| 2025-06-11 | 2025-06-09 | 0.400 | 248,350 | -32,000 | 0.04% | 99,340 |
| 2025-05-29 | 2025-05-27 | 0.390 | 280,350 | -20,000 | 0.04% | 109,336 |
| 2025-05-27 | 2025-05-23 | 0.445 | 300,350 | -28,000 | 0.05% | 133,656 |
| 2025-05-21 | 2025-05-19 | 0.420 | 328,350 | -52,000 | 0.05% | 137,907 |
| 2024-01-17 | 2024-01-15 | 0.680 | 380,350 | -47,250 | 0.06% | 258,638 |
| 2023-11-01 | 2023-10-30 | 0.700 | 427,600 | +20,000 | 0.07% | 299,320 |
| 2023-10-06 | 2023-10-04 | 0.950 | 407,600 | +10,800 | 0.08% | 387,220 |
| 2023-10-03 | 2023-09-28 | 1.350 | 396,800 | +28,600 | 0.07% | 535,680 |
| 2023-09-15 | 2023-09-13 | 2.100 | 368,200 | -15,500 | 0.07% | 773,220 |
| 2023-07-19 | 2023-07-14 | 2.200 | 383,700 | +15,500 | 0.07% | 844,140 |
| 2023-07-12 | 2023-07-10 | 2.450 | 368,200 | -11,850 | 0.07% | 902,090 |
| 2023-07-07 | 2023-07-05 | 2.600 | 380,050 | +12,400 | 0.07% | 988,130 |
| 2023-06-23 | 2023-06-20 | 2.900 | 367,650 | +15,250 | 0.07% | 1,066,185 |
| 2023-05-08 | 2023-05-04 | 4.800 | 352,400 | +2,950 | 0.07% | 1,691,520 |
| 2023-04-28 | 2023-04-26 | 5.250 | 349,450 | +7,800 | 0.07% | 1,834,612 |
| 2023-04-25 | 2023-04-21 | 5.400 | 341,650 | +9,200 | 0.06% | 1,844,910 |
| 2023-04-21 | 2023-04-19 | 5.500 | 332,450 | -8,200 | 0.06% | 1,828,475 |
| 2023-04-20 | 2023-04-18 | 5.450 | 340,650 | +8,200 | 0.06% | 1,856,542 |
| 2023-04-19 | 2023-04-17 | 5.650 | 332,450 | +7,200 | 0.06% | 1,878,342 |
| 2023-04-18 | 2023-04-14 | 5.800 | 325,250 | +8,000 | 0.06% | 1,886,450 |
| 2023-04-14 | 2023-04-12 | 6.000 | 317,250 | -5,000 | 0.06% | 1,903,500 |
| 2023-04-11 | 2023-04-04 | 5.800 | 322,250 | -7,000 | 0.06% | 1,869,050 |
| 2023-03-28 | 2023-03-24 | 5.600 | 329,250 | +4,800 | 0.06% | 1,843,800 |
| 2023-03-27 | 2023-03-23 | 5.800 | 324,450 | +7,200 | 0.06% | 1,881,810 |
| 2023-01-20 | 2023-01-18 | 5.650 | 317,250 | -8,000 | 0.06% | 1,792,462 |
| 2023-01-17 | 2023-01-13 | 5.450 | 325,250 | +8,000 | 0.06% | 1,772,612 |
| 2023-01-16 | 2023-01-12 | 5.550 | 317,250 | -2,800 | 0.06% | 1,760,737 |
| 2023-01-10 | 2023-01-06 | 5.400 | 320,050 | -3,700 | 0.06% | 1,728,270 |
| 2022-12-28 | 2022-12-22 | 5.350 | 323,750 | -1,200 | 0.06% | 1,732,062 |
| 2022-12-21 | 2022-12-19 | 5.300 | 324,950 | -7,450 | 0.06% | 1,722,235 |
| 2022-11-24 | 2022-11-22 | 5.150 | 332,400 | -1,000 | 0.06% | 1,711,860 |
| 2022-11-23 | 2022-11-21 | 5.150 | 333,400 | -7,500 | 0.06% | 1,717,010 |
| 2022-11-21 | 2022-11-17 | 5.200 | 340,900 | +7,500 | 0.06% | 1,772,680 |
| 2022-11-18 | 2022-11-16 | 5.200 | 333,400 | +3,350 | 0.06% | 1,733,680 |
| 2022-11-17 | 2022-11-15 | 5.250 | 330,050 | +7,800 | 0.06% | 1,732,762 |
| 2022-11-07 | 2022-11-03 | 5.250 | 322,250 | -8,600 | 0.06% | 1,691,812 |
| 2022-10-24 | 2022-10-20 | 4.800 | 330,850 | -2,000 | 0.06% | 1,588,080 |
| 2022-10-14 | 2022-10-12 | 4.650 | 332,850 | +9,000 | 0.06% | 1,547,752 |
| 2022-10-12 | 2022-10-10 | 6.200 | 323,850 | +6,400 | 0.06% | 2,007,870 |
| 2022-10-10 | 2022-10-06 | 10.100 | 317,450 | +7,000 | 0.06% | 3,206,245 |
| 2022-10-07 | 2022-10-05 | 12.750 | 310,450 | -4,900 | 0.06% | 3,958,237 |
| 2022-10-06 | 2022-10-03 | 12.500 | 315,350 | -13,850 | 0.06% | 3,941,875 |
| 2022-10-03 | 2022-09-29 | 11.250 | 329,200 | +14,050 | 0.06% | 3,703,500 |
| 2022-09-30 | 2022-09-28 | 11.150 | 315,150 | -12,000 | 0.06% | 3,513,922 |
| 2022-09-29 | 2022-09-27 | 11.100 | 327,150 | +12,000 | 0.06% | 3,631,365 |
| 2022-09-27 | 2022-09-23 | 10.600 | 315,150 | -8,000 | 0.06% | 3,340,590 |
| 2022-09-23 | 2022-09-21 | 10.450 | 323,150 | +8,000 | 0.06% | 3,376,917 |
| 2022-09-22 | 2022-09-20 | 10.350 | 315,150 | -3,900 | 0.06% | 3,261,802 |
| 2022-09-21 | 2022-09-19 | 9.800 | 319,050 | -5,600 | 0.06% | 3,126,690 |
| 2022-09-20 | 2022-09-16 | 9.850 | 324,650 | +5,600 | 0.06% | 3,197,802 |
| 2022-09-14 | 2022-09-09 | 8.900 | 319,050 | -6,700 | 0.06% | 2,839,545 |
| 2022-09-08 | 2022-09-06 | 8.100 | 325,750 | -13,000 | 0.07% | 2,638,575 |
| 2022-09-02 | 2022-08-31 | 6.100 | 338,750 | -8,400 | 0.07% | 2,066,375 |
| 2022-08-10 | 2022-08-08 | 6.000 | 347,150 | +6,700 | 0.08% | 2,082,900 |
| 2022-07-22 | 2022-07-20 | 6.100 | 340,450 | -6,600 | 0.08% | 2,076,745 |
| 2022-06-30 | 2022-06-28 | 5.700 | 347,050 | -7,600 | 0.08% | 1,978,185 |
| 2022-06-27 | 2022-06-23 | 5.550 | 354,650 | -7,550 | 0.08% | 1,968,307 |
| 2022-06-16 | 2022-06-14 | 5.450 | 362,200 | +7,550 | 0.08% | 1,973,990 |
| 2022-06-14 | 2022-06-10 | 5.500 | 354,650 | +7,600 | 0.08% | 1,950,575 |
| 2022-05-10 | 2022-05-05 | 5.900 | 347,050 | +7,900 | 0.09% | 2,047,595 |
| 2022-05-05 | 2022-05-03 | 6.100 | 339,150 | -6,500 | 0.09% | 2,068,815 |
| 2022-03-25 | 2022-03-23 | 5.950 | 345,650 | +10,000 | 0.09% | 2,056,617 |
| 2022-02-24 | 2022-02-22 | 7.100 | 335,650 | +6,400 | 0.09% | 2,383,115 |
| 2022-02-23 | 2022-02-21 | 7.450 | 329,250 | +5,400 | 0.08% | 2,452,912 |
| 2022-02-15 | 2022-02-11 | 7.900 | 323,850 | -5,500 | 0.08% | 2,558,415 |
| 2022-02-14 | 2022-02-10 | 8.000 | 329,350 | -5,000 | 0.08% | 2,634,800 |
| 2022-02-08 | 2022-02-04 | 7.350 | 334,350 | -5,050 | 0.08% | 2,457,472 |
| 2022-02-07 | 2022-01-31 | 7.000 | 339,400 | -14,650 | 0.09% | 2,375,800 |
| 2022-02-04 | 2022-01-27 | 6.550 | 354,050 | -5,100 | 0.09% | 2,319,027 |
| 2022-01-27 | 2022-01-25 | 6.400 | 359,150 | -550 | 0.09% | 2,298,560 |
| 2022-01-26 | 2022-01-24 | 6.400 | 359,700 | -6,200 | 0.09% | 2,302,080 |
| 2022-01-25 | 2022-01-21 | 6.250 | 365,900 | -9,400 | 0.09% | 2,286,875 |
| 2021-10-06 | 2021-10-04 | 5.400 | 375,300 | -7,800 | 0.10% | 2,026,620 |
| 2021-09-14 | 2021-09-10 | 5.200 | 383,100 | +7,800 | 0.10% | 1,992,120 |
| 2021-08-19 | 2021-08-17 | 5.400 | 375,300 | -6,050 | 0.10% | 2,026,620 |
| 2021-08-04 | 2021-08-02 | 5.350 | 381,350 | -7,600 | 0.10% | 2,040,222 |
| 2021-08-02 | 2021-07-29 | 5.050 | 388,950 | +14,000 | 0.10% | 1,964,198 |
| 2021-07-30 | 2021-07-28 | 5.350 | 374,950 | +3,650 | 0.10% | 2,005,982 |
| 2021-07-26 | 2021-07-22 | 5.800 | 371,300 | +11,400 | 0.09% | 2,153,540 |
| 2021-07-22 | 2021-07-20 | 6.250 | 359,900 | +7,000 | 0.09% | 2,249,375 |
| 2021-07-21 | 2021-07-19 | 6.350 | 352,900 | +6,600 | 0.09% | 2,240,915 |
| 2021-07-20 | 2021-07-16 | 6.600 | 346,300 | +6,150 | 0.09% | 2,285,580 |
| 2021-07-15 | 2021-07-13 | 6.950 | 340,150 | -6,150 | 0.09% | 2,364,042 |
| 2021-07-14 | 2021-07-12 | 6.750 | 346,300 | -6,300 | 0.09% | 2,337,525 |
| 2021-07-12 | 2021-07-08 | 6.500 | 352,600 | +6,300 | 0.09% | 2,291,900 |
| 2021-07-06 | 2021-07-02 | 6.500 | 346,300 | +6,150 | 0.09% | 2,250,950 |
| 2021-07-05 | 2021-06-30 | 6.650 | 340,150 | +8,000 | 0.09% | 2,261,998 |
| 2021-07-02 | 2021-06-29 | 7.100 | 332,150 | +5,800 | 0.08% | 2,358,265 |
| 2021-06-23 | 2021-06-21 | 7.600 | 326,350 | +5,300 | 0.08% | 2,480,260 |
| 2021-06-21 | 2021-06-17 | 7.800 | 321,050 | +5,200 | 0.08% | 2,504,190 |
| 2021-06-01 | 2021-05-28 | 8.400 | 315,850 | +4,800 | 0.08% | 2,653,140 |
| 2021-04-29 | 2021-04-27 | 9.050 | 311,050 | -150 | 0.08% | 2,815,002 |
| 2021-04-28 | 2021-04-26 | 9.150 | 311,200 | -5,000 | 0.08% | 2,847,480 |
| 2021-04-20 | 2021-04-16 | 8.050 | 316,200 | -5,100 | 0.08% | 2,545,410 |
| 2021-04-13 | 2021-04-09 | 7.950 | 321,300 | +5,100 | 0.08% | 2,554,335 |
| 2021-04-07 | 2021-03-31 | 8.350 | 316,200 | -4,850 | 0.08% | 2,640,270 |
| 2021-03-23 | 2021-03-19 | 8.300 | 321,050 | +4,850 | 0.08% | 2,664,715 |
| 2021-03-04 | 2021-03-02 | 8.850 | 316,200 | -5,050 | 0.08% | 2,798,370 |
| 2021-02-18 | 2021-02-16 | 8.050 | 321,250 | -5,250 | 0.08% | 2,586,062 |
| 2021-02-16 | 2021-02-09 | 7.650 | 326,500 | -6,450 | 0.08% | 2,497,725 |
| 2021-02-02 | 2021-01-29 | 7.450 | 332,950 | +6,450 | 0.08% | 2,480,477 |
| 2021-01-29 | 2021-01-27 | 7.650 | 326,500 | +5,250 | 0.08% | 2,497,725 |
| 2021-01-22 | 2021-01-20 | 8.300 | 321,250 | +5,050 | 0.08% | 2,666,375 |
| 2021-01-21 | 2021-01-19 | 8.550 | 316,200 | +5,000 | 0.08% | 2,703,510 |
| 2021-01-20 | 2021-01-18 | 9.200 | 311,200 | +5,000 | 0.08% | 2,863,040 |
| 2020-10-07 | 2020-10-05 | 9.400 | 306,200 | -200,000 | 0.08% | 2,878,280 |
| 2020-09-22 | 2020-09-18 | 7.700 | 506,200 | -1,200 | 0.13% | 3,897,740 |
| 2020-09-21 | 2020-09-17 | 7.650 | 507,400 | +200 | 0.13% | 3,881,610 |
| 2020-09-18 | 2020-09-16 | 7.400 | 507,200 | +1,000 | 0.13% | 3,753,280 |
| 2020-06-29 | 2020-06-24 | 7.150 | 506,200 | -6,400 | 0.13% | 3,619,330 |
| 2020-06-02 | 2020-05-29 | 6.150 | 512,600 | -2,000 | 0.13% | 3,152,490 |
| 2020-06-01 | 2020-05-28 | 6.350 | 514,600 | +2,000 | 0.13% | 3,267,710 |
| 2020-04-01 | 2020-03-30 | 6.000 | 512,600 | -1,000 | 0.13% | 3,075,600 |
| 2020-03-30 | 2020-03-26 | 5.850 | 513,600 | -7,000 | 0.13% | 3,004,560 |
| 2020-03-19 | 2020-03-17 | 6.250 | 520,600 | -2,000 | 0.13% | 3,253,750 |
| 2020-03-17 | 2020-03-13 | 6.500 | 522,600 | +326,400 | 0.13% | 3,396,900 |
| 2020-03-16 | 2020-03-12 | 7.100 | 196,200 | +9,350 | 0.05% | 1,393,020 |
| 2020-03-13 | 2020-03-11 | 7.850 | 186,850 | -23,000 | 0.05% | 1,466,772 |
| 2020-03-12 | 2020-03-10 | 5.550 | 209,850 | -40,000 | 0.05% | 1,164,667 |
| 2020-03-11 | 2020-03-09 | 5.600 | 249,850 | +7,100 | 0.06% | 1,399,160 |
| 2020-03-03 | 2020-02-28 | 6.350 | 242,750 | +6,800 | 0.06% | 1,541,462 |
| 2020-03-02 | 2020-02-27 | 6.600 | 235,950 | +26,100 | 0.06% | 1,557,270 |
| 2020-02-28 | 2020-02-26 | 6.700 | 209,850 | +18,000 | 0.05% | 1,405,995 |
| 2020-02-26 | 2020-02-24 | 6.950 | 191,850 | +6,000 | 0.05% | 1,333,357 |
| 2020-02-24 | 2020-02-20 | 7.100 | 185,850 | +5,000 | 0.05% | 1,319,535 |
| 2020-02-20 | 2020-02-18 | 7.150 | 180,850 | +6,000 | 0.05% | 1,293,077 |
| 2020-02-19 | 2020-02-17 | 7.200 | 174,850 | -8,000 | 0.04% | 1,258,920 |
| 2020-02-13 | 2020-02-11 | 7.350 | 182,850 | +8,000 | 0.05% | 1,343,947 |
| 2020-02-06 | 2020-02-04 | 7.700 | 174,850 | -6,000 | 0.04% | 1,346,345 |
| 2020-02-05 | 2020-02-03 | 7.500 | 180,850 | +6,000 | 0.05% | 1,356,375 |
| 2020-02-04 | 2020-01-31 | 7.650 | 174,850 | +23,500 | 0.04% | 1,337,602 |
| 2020-02-03 | 2020-01-30 | 7.550 | 151,350 | +43,000 | 0.04% | 1,142,692 |
| 2020-01-30 | 2020-01-24 | 8.100 | 108,350 | +44,000 | 0.03% | 877,635 |
| 2020-01-22 | 2020-01-20 | 8.450 | 64,350 | -12,000 | 0.02% | 543,758 |
| 2019-12-30 | 2019-12-24 | 8.700 | 76,350 | +3,000 | 0.02% | 664,245 |
| 2019-12-19 | 2019-12-17 | 8.700 | 73,350 | +800 | 0.02% | 638,145 |
| 2019-12-18 | 2019-12-16 | 8.750 | 72,550 | -4,000 | 0.02% | 634,812 |
| 2019-12-16 | 2019-12-12 | 8.900 | 76,550 | +2,000 | 0.02% | 681,295 |
| 2019-12-11 | 2019-12-09 | 8.800 | 74,550 | +200 | 0.02% | 656,040 |
| 2019-12-06 | 2019-12-04 | 8.400 | 74,350 | -11,000 | 0.02% | 624,540 |
| 2019-12-04 | 2019-12-02 | 8.200 | 85,350 | +1,800 | 0.02% | 699,870 |
| 2019-12-03 | 2019-11-29 | 8.800 | 83,550 | -2,000 | 0.02% | 735,240 |
| 2019-11-29 | 2019-11-27 | 9.200 | 85,550 | +2,000 | 0.02% | 787,060 |
| 2019-11-28 | 2019-11-26 | 9.500 | 83,550 | -2,800 | 0.02% | 793,725 |
| 2019-11-27 | 2019-11-25 | 9.150 | 86,350 | -7,000 | 0.02% | 790,102 |
| 2019-11-26 | 2019-11-22 | 9.250 | 93,350 | -400 | 0.02% | 863,487 |
| 2019-11-25 | 2019-11-21 | 9.400 | 93,750 | +150 | 0.02% | 881,250 |
| 2019-11-18 | 2019-11-14 | 9.700 | 93,600 | -2,000 | 0.02% | 907,920 |
| 2019-11-13 | 2019-11-11 | 9.950 | 95,600 | +34,000 | 0.02% | 951,220 |
| 2019-11-08 | 2019-11-06 | 9.850 | 61,600 | -6,000 | 0.02% | 606,760 |
| 2019-11-01 | 2019-10-30 | 10.000 | 67,600 | -19,600 | 0.02% | 676,000 |
| 2019-10-23 | 2019-10-21 | 10.100 | 87,200 | +19,600 | 0.02% | 880,720 |
| 2019-10-22 | 2019-10-18 | 10.300 | 67,600 | +6,600 | 0.02% | 696,280 |
| 2019-10-21 | 2019-10-17 | 10.400 | 61,000 | -2,000 | 0.02% | 634,400 |
| 2019-10-18 | 2019-10-16 | 10.350 | 63,000 | -4,600 | 0.02% | 652,050 |
| 2019-10-16 | 2019-10-14 | 10.300 | 67,600 | +2,000 | 0.02% | 696,280 |
| 2019-10-15 | 2019-10-11 | 10.750 | 65,600 | +10,000 | 0.02% | 705,200 |
| 2019-10-14 | 2019-10-10 | 10.250 | 55,600 | -13,000 | 0.01% | 569,900 |
| 2019-10-10 | 2019-10-08 | 10.900 | 68,600 | +50 | 0.02% | 747,740 |
| 2019-10-04 | 2019-10-02 | 11.500 | 68,550 | +21,100 | 0.02% | 788,325 |
| 2019-10-02 | 2019-09-27 | 13.500 | 47,450 | -10,150 | 0.01% | 640,575 |
| 2019-09-30 | 2019-09-26 | 10.500 | 57,600 | +2,000 | 0.01% | 604,800 |
| 2019-09-27 | 2019-09-25 | 10.500 | 55,600 | -2,000 | 0.01% | 583,800 |
| 2019-09-26 | 2019-09-24 | 10.600 | 57,600 | -3,000 | 0.01% | 610,560 |
| 2019-09-17 | 2019-09-13 | 10.250 | 60,600 | +3,000 | 0.02% | 621,150 |
| 2019-09-16 | 2019-09-12 | 10.300 | 57,600 | -5,000 | 0.01% | 593,280 |
| 2019-09-12 | 2019-09-10 | 10.500 | 62,600 | +5,000 | 0.02% | 657,300 |
| 2019-09-11 | 2019-09-09 | 10.350 | 57,600 | -12,000 | 0.01% | 596,160 |
| 2019-09-10 | 2019-09-06 | 10.500 | 69,600 | +2,000 | 0.02% | 730,800 |
| 2019-08-30 | 2019-08-28 | 10.450 | 67,600 | +4,000 | 0.02% | 706,420 |
| 2019-08-29 | 2019-08-27 | 10.350 | 63,600 | +3,850 | 0.02% | 658,260 |
| 2019-08-27 | 2019-08-23 | 11.550 | 59,750 | +20,000 | 0.02% | 690,112 |
| 2019-08-23 | 2019-08-21 | 10.350 | 39,750 | -3,800 | 0.01% | 411,412 |
| 2019-08-22 | 2019-08-20 | 10.450 | 43,550 | +3,700 | 0.01% | 455,097 |
| 2019-08-14 | 2019-08-12 | 13.250 | 39,850 | -350 | 0.01% | 528,012 |
| 2019-08-13 | 2019-08-09 | 13.250 | 40,200 | -1,800 | 0.01% | 532,650 |
| 2019-08-12 | 2019-08-08 | 15.250 | 42,000 | -6,450 | 0.01% | 640,500 |
| 2019-08-09 | 2019-08-07 | 11.550 | 48,450 | +1,100 | 0.01% | 559,598 |
| 2019-08-08 | 2019-08-06 | 11.750 | 47,350 | +2,000 | 0.01% | 556,362 |
| 2019-08-07 | 2019-08-05 | 12.500 | 45,350 | -100 | 0.01% | 566,875 |
| 2019-08-06 | 2019-08-02 | 13.750 | 45,450 | +3,600 | 0.01% | 624,938 |
| 2019-07-24 | 2019-07-22 | 15.750 | 41,850 | -2,000 | 0.01% | 659,137 |
| 2019-07-23 | 2019-07-19 | 15.750 | 43,850 | +2,000 | 0.01% | 690,637 |
| 2019-07-19 | 2019-07-17 | 15.250 | 41,850 | +1,200 | 0.01% | 638,212 |
| 2019-07-18 | 2019-07-16 | 15.750 | 40,650 | -100 | 0.01% | 640,237 |
| 2019-07-15 | 2019-07-11 | 14.750 | 40,750 | +900 | 0.01% | 601,062 |
| 2019-07-12 | 2019-07-10 | 15.500 | 39,850 | +8,500 | 0.01% | 617,675 |
| 2019-07-11 | 2019-07-09 | 14.750 | 31,350 | +450 | 0.01% | 462,412 |
| 2019-07-10 | 2019-07-08 | 13.500 | 30,900 | +5,800 | 0.01% | 417,150 |
| 2019-07-09 | 2019-07-05 | 12.450 | 25,100 | +3,400 | 0.01% | 312,495 |
| 2019-07-08 | 2019-07-04 | 15.000 | 21,700 | +2,250 | 0.01% | 325,500 |
| 2019-07-05 | 2019-07-03 | 18.000 | 19,450 | +8,600 | 0.00% | 350,100 |
| 2019-07-04 | 2019-07-02 | 21.750 | 10,850 | +3,200 | 0.00% | 235,987 |
| 2019-07-03 | 2019-06-28 | 24.250 | 7,650 | -8,200 | 0.00% | 185,512 |
| 2019-07-02 | 2019-06-27 | 22.500 | 15,850 | +1,600 | 0.00% | 356,625 |
| 2019-06-28 | 2019-06-26 | 22.000 | 14,250 | -500 | 0.00% | 313,500 |
| 2019-06-27 | 2019-06-25 | 23.500 | 14,750 | +2,600 | 0.00% | 346,625 |
| 2019-06-26 | 2019-06-24 | 23.250 | 12,150 | +5,200 | 0.00% | 282,487 |
| 2019-06-25 | 2019-06-21 | 24.750 | 6,950 | -1,200 | 0.00% | 172,012 |
| 2019-06-21 | 2019-06-19 | 26.000 | 8,150 | +1,200 | 0.00% | 211,900 |
| 2019-06-20 | 2019-06-18 | 25.500 | 6,950 | -500 | 0.00% | 177,225 |
| 2019-06-19 | 2019-06-17 | 24.750 | 7,450 | -500 | 0.00% | 184,387 |
| 2019-06-17 | 2019-06-13 | 28.000 | 7,950 | -1,000 | 0.00% | 222,600 |
| 2019-06-14 | 2019-06-12 | 28.000 | 8,950 | -400 | 0.00% | 250,600 |
| 2019-06-13 | 2019-06-11 | 28.000 | 9,350 | +200 | 0.00% | 261,800 |
| 2019-06-12 | 2019-06-10 | 31.000 | 9,150 | +800 | 0.00% | 283,650 |
| 2019-06-10 | 2019-06-05 | 32.500 | 8,350 | -300 | 0.00% | 271,375 |
| 2019-06-05 | 2019-06-03 | 33.000 | 8,650 | +700 | 0.00% | 285,450 |
| 2019-06-04 | 2019-05-31 | 36.500 | 7,950 | +200 | 0.00% | 290,175 |
| 2019-06-03 | 2019-05-30 | 41.500 | 7,750 | +200 | 0.00% | 321,625 |
| 2019-05-31 | 2019-05-29 | 41.500 | 7,550 | +1,200 | 0.00% | 313,325 |
| 2019-05-29 | 2019-05-27 | 40.500 | 6,350 | +600 | 0.00% | 257,175 |
| 2019-05-27 | 2019-05-23 | 43.000 | 5,750 | -600 | 0.00% | 247,250 |
| 2019-05-24 | 2019-05-22 | 43.500 | 6,350 | -20,000 | 0.00% | 276,225 |
| 2019-05-23 | 2019-05-21 | 41.500 | 26,350 | -57,900 | 0.01% | 1,093,525 |
| 2019-05-22 | 2019-05-20 | 38.500 | 84,250 | -1,000 | 0.02% | 3,243,625 |
| 2019-05-20 | 2019-05-16 | 37.500 | 85,250 | +1,000 | 0.02% | 3,196,875 |
| 2019-05-17 | 2019-05-15 | 37.500 | 84,250 | -1,400 | 0.02% | 3,159,375 |
| 2019-05-16 | 2019-05-14 | 37.000 | 85,650 | +1,400 | 0.02% | 3,169,050 |
| 2019-05-15 | 2019-05-10 | 37.500 | 84,250 | -1,000 | 0.02% | 3,159,375 |
| 2019-05-09 | 2019-05-07 | 39.000 | 85,250 | -600 | 0.02% | 3,324,750 |
| 2019-05-08 | 2019-05-06 | 41.500 | 85,850 | +750 | 0.02% | 3,562,775 |
| 2019-05-07 | 2019-05-03 | 43.500 | 85,100 | +1,500 | 0.02% | 3,701,850 |
| 2019-05-03 | 2019-04-30 | 44.000 | 83,600 | -1,200 | 0.02% | 3,678,400 |
| 2019-05-02 | 2019-04-29 | 44.000 | 84,800 | -2,300 | 0.02% | 3,731,200 |
| 2019-04-29 | 2019-04-25 | 42.000 | 87,100 | +1,000 | 0.02% | 3,658,200 |
| 2019-04-26 | 2019-04-24 | 43.500 | 86,100 | +1,000 | 0.02% | 3,745,350 |
| 2019-04-25 | 2019-04-23 | 44.500 | 85,100 | +1,000 | 0.02% | 3,786,950 |
| 2019-04-23 | 2019-04-17 | 46.500 | 84,100 | +100 | 0.02% | 3,910,650 |
| 2019-04-17 | 2019-04-15 | 49.000 | 84,000 | -400 | 0.02% | 4,116,000 |
| 2019-04-16 | 2019-04-12 | 48.000 | 84,400 | -200 | 0.02% | 4,051,200 |
| 2019-04-15 | 2019-04-11 | 48.500 | 84,600 | -450 | 0.02% | 4,103,100 |
| 2019-04-12 | 2019-04-10 | 49.000 | 85,050 | +850 | 0.02% | 4,167,450 |
| 2019-04-11 | 2019-04-09 | 50.000 | 84,200 | +200 | 0.02% | 4,210,000 |
| 2019-04-10 | 2019-04-08 | 50.000 | 84,000 | +450 | 0.02% | 4,200,000 |
| 2019-04-08 | 2019-04-03 | 51.500 | 83,550 | +1,200 | 0.02% | 4,302,825 |
| 2019-04-04 | 2019-04-02 | 50.000 | 82,350 | -2,000 | 0.02% | 4,117,500 |
| 2019-04-03 | 2019-04-01 | 51.000 | 84,350 | +1,000 | 0.02% | 4,301,850 |
| 2019-04-02 | 2019-03-29 | 52.500 | 83,350 | -2,400 | 0.02% | 4,375,875 |
| 2019-04-01 | 2019-03-28 | 52.000 | 85,750 | -500 | 0.02% | 4,459,000 |
| 2019-03-29 | 2019-03-27 | 47.000 | 86,250 | -82,550 | 0.02% | 4,053,750 |
| 2019-03-28 | 2019-03-26 | 42.500 | 168,800 | -46,000 | 0.04% | 7,174,000 |
| 2019-03-27 | 2019-03-25 | 41.500 | 214,800 | -7,150 | 0.05% | 8,914,200 |
| 2019-03-26 | 2019-03-22 | 49.000 | 221,950 | -30,800 | 0.06% | 10,875,550 |
| 2019-03-25 | 2019-03-21 | 44.500 | 252,750 | -74,100 | 0.06% | 11,247,375 |
| 2019-03-22 | 2019-03-20 | 48.000 | 326,850 | -33,650 | 0.08% | 15,688,800 |
| 2019-03-21 | 2019-03-19 | 56.000 | 360,500 | -39,800 | 0.09% | 20,188,000 |
| 2019-03-19 | 2019-03-15 | 58.500 | 400,300 | +10,100 | 0.10% | 23,417,550 |
| 2019-03-14 | 2019-03-12 | 59.500 | 390,200 | -29,800 | 0.10% | 23,216,900 |
| 2019-03-13 | 2019-03-11 | 61.500 | 420,000 | -400 | 0.11% | 25,830,000 |
| 2019-03-11 | 2019-03-07 | 70.500 | 420,400 | +200 | 0.11% | 29,638,200 |
| 2019-02-28 | 2019-02-26 | 78.000 | 420,200 | +200 | 0.11% | 32,775,600 |
| 2019-02-27 | 2019-02-25 | 80.000 | 420,000 | -47,250 | 0.11% | 33,600,000 |
| 2019-02-19 | 2019-02-15 | 77.500 | 467,250 | +15,000 | 0.12% | 36,211,875 |
| 2019-02-18 | 2019-02-14 | 79.500 | 452,250 | +550 | 0.11% | 35,953,875 |
| 2019-02-15 | 2019-02-13 | 82.500 | 451,700 | +22,600 | 0.11% | 37,265,250 |
| 2019-02-14 | 2019-02-12 | 84.000 | 429,100 | +69,350 | 0.11% | 36,044,400 |
| 2019-02-13 | 2019-02-11 | 88.500 | 359,750 | +450 | 0.09% | 31,837,875 |
| 2019-02-12 | 2019-02-08 | 92.000 | 359,300 | +20,000 | 0.09% | 33,055,600 |
| 2019-02-11 | 2019-02-04 | 90.000 | 339,300 | -8,700 | 0.09% | 30,537,000 |
| 2019-02-08 | 2019-01-31 | 89.000 | 348,000 | -1,450 | 0.09% | 30,972,000 |
| 2019-01-31 | 2019-01-29 | 81.500 | 349,450 | +900 | 0.09% | 28,480,175 |
| 2019-01-29 | 2019-01-25 | 94.000 | 348,550 | +500 | 0.09% | 32,763,700 |
| 2019-01-28 | 2019-01-24 | 93.500 | 348,050 | +450 | 0.09% | 32,542,675 |
| 2019-01-24 | 2019-01-22 | 90.500 | 347,600 | +17,550 | 0.09% | 31,457,800 |
| 2019-01-23 | 2019-01-21 | 85.000 | 330,050 | -700 | 0.08% | 28,054,250 |
| 2019-01-22 | 2019-01-18 | 80.500 | 330,750 | -600 | 0.08% | 26,625,375 |
| 2019-01-21 | 2019-01-17 | 75.000 | 331,350 | +600 | 0.08% | 24,851,250 |
| 2019-01-18 | 2019-01-16 | 73.000 | 330,750 | +80,000 | 0.08% | 24,144,750 |
| 2019-01-15 | 2019-01-11 | 66.500 | 250,750 | -600 | 0.06% | 16,674,875 |
| 2019-01-14 | 2019-01-10 | 65.500 | 251,350 | +600 | 0.06% | 16,463,425 |
| 2019-01-11 | 2019-01-09 | 68.000 | 250,750 | +700 | 0.06% | 17,051,000 |
| 2019-01-07 | 2019-01-03 | 70.000 | 250,050 | -400 | 0.06% | 17,503,500 |
| 2019-01-04 | 2019-01-02 | 82.000 | 250,450 | -1,250 | 0.06% | 20,536,900 |
| 2019-01-03 | 2018-12-31 | 90.000 | 251,700 | -3,550 | 0.06% | 22,653,000 |
| 2018-12-28 | 2018-12-24 | 103.500 | 255,250 | +4,400 | 0.06% | 26,418,375 |
| 2018-12-20 | 2018-12-18 | 113.500 | 250,850 | -800 | 0.06% | 28,471,475 |
| 2018-12-19 | 2018-12-17 | 121.000 | 251,650 | +800 | 0.06% | 30,449,650 |
| 2018-12-18 | 2018-12-14 | 128.000 | 250,850 | +800 | 0.06% | 32,108,800 |
| 2018-12-17 | 2018-12-13 | 126.000 | 250,050 | -450 | 0.06% | 31,506,300 |
| 2018-12-14 | 2018-12-12 | 115.000 | 250,500 | +450 | 0.06% | 28,807,500 |
| 2018-12-13 | 2018-12-11 | 127.000 | 250,050 | +300 | 0.06% | 31,756,350 |
| 2018-12-10 | 2018-12-06 | 140.000 | 249,750 | +300 | 0.06% | 34,965,000 |
| 2018-12-07 | 2018-12-05 | 144.000 | 249,450 | +350 | 0.06% | 35,920,800 |
| 2018-11-28 | 2018-11-26 | 147.000 | 249,100 | +1,200 | 0.06% | 36,617,700 |
| 2018-11-27 | 2018-11-23 | 149.500 | 247,900 | +1,400 | 0.06% | 37,061,050 |
| 2018-11-26 | 2018-11-22 | 150.000 | 246,500 | -80,000 | 0.06% | 36,975,000 |
| 2018-11-23 | 2018-11-21 | 150.500 | 326,500 | +110,100 | 0.08% | 49,138,250 |
| 2018-11-08 | 2018-11-06 | 149.500 | 216,400 | +5,800 | 0.05% | 32,351,800 |
| 2018-11-06 | 2018-11-02 | 151.500 | 210,600 | -2,000 | 0.05% | 31,905,900 |
| 2018-11-01 | 2018-10-30 | 152.500 | 212,600 | +2,000 | 0.05% | 32,421,500 |
| 2018-10-31 | 2018-10-29 | 154.000 | 210,600 | -2,000 | 0.05% | 32,432,400 |
| 2018-10-30 | 2018-10-26 | 154.000 | 212,600 | +2,000 | 0.05% | 32,740,400 |
| 2018-10-03 | 2018-09-28 | 188.000 | 210,600 | -14,250 | 0.05% | 39,592,800 |
| 2018-10-02 | 2018-09-27 | 175.500 | 224,850 | +2,400 | 0.06% | 39,461,175 |
| 2018-09-28 | 2018-09-26 | 186.500 | 222,450 | +1,150 | 0.06% | 41,486,925 |
| 2018-09-21 | 2018-09-19 | 173.000 | 221,300 | +2,000 | 0.06% | 38,284,900 |
| 2018-09-20 | 2018-09-18 | 171.000 | 219,300 | -200 | 0.06% | 37,500,300 |
| 2018-09-18 | 2018-09-14 | 179.000 | 219,500 | -1,800 | 0.06% | 39,290,500 |
| 2018-09-17 | 2018-09-13 | 164.000 | 221,300 | +200 | 0.06% | 36,293,200 |
| 2018-09-07 | 2018-09-05 | 160.500 | 221,100 | +1,300 | 0.06% | 35,486,550 |
| 2018-09-06 | 2018-09-04 | 157.000 | 219,800 | +3,800 | 0.06% | 34,508,600 |
| 2018-09-05 | 2018-09-03 | 154.000 | 216,000 | +1,950 | 0.05% | 33,264,000 |
| 2018-09-04 | 2018-08-31 | 157.000 | 214,050 | -109,800 | 0.05% | 33,605,850 |
| 2018-08-31 | 2018-08-29 | 163.000 | 323,850 | +3,250 | 0.08% | 52,787,550 |
| 2018-08-30 | 2018-08-28 | 158.000 | 320,600 | +120,000 | 0.08% | 50,654,800 |
| 2018-08-29 | 2018-08-27 | 155.000 | 200,600 | -12,050 | 0.05% | 31,093,000 |
| 2018-08-20 | 2018-08-16 | 157.500 | 212,650 | -24,000 | 0.05% | 33,492,375 |
| 2018-08-17 | 2018-08-15 | 160.000 | 236,650 | -13,000 | 0.06% | 37,864,000 |
| 2018-08-16 | 2018-08-14 | 164.000 | 249,650 | -64,350 | 0.06% | 40,942,600 |
| 2018-08-14 | 2018-08-10 | 166.000 | 314,000 | -200 | 0.08% | 52,124,000 |
| 2018-08-09 | 2018-08-07 | 163.500 | 314,200 | -400 | 0.08% | 51,371,700 |
| 2018-08-07 | 2018-08-03 | 153.000 | 314,600 | -50 | 0.08% | 48,133,800 |
| 2018-08-06 | 2018-08-02 | 154.000 | 314,650 | +450 | 0.08% | 48,456,100 |
| 2018-07-27 | 2018-07-25 | 182.000 | 314,200 | -2,000 | 0.08% | 57,184,400 |
| 2018-07-26 | 2018-07-24 | 181.000 | 316,200 | +2,000 | 0.08% | 57,232,200 |
| 2018-07-25 | 2018-07-23 | 177.500 | 314,200 | -20,200 | 0.08% | 55,770,500 |
| 2018-07-23 | 2018-07-19 | 181.500 | 334,400 | -17,000 | 0.08% | 60,693,600 |
| 2018-07-17 | 2018-07-13 | 181.000 | 351,400 | -4,000 | 0.09% | 63,603,400 |
| 2018-07-09 | 2018-07-05 | 175.500 | 355,400 | +2,000 | 0.09% | 62,372,700 |
| 2018-07-06 | 2018-07-04 | 178.500 | 353,400 | +2,000 | 0.09% | 63,081,900 |
| 2018-07-05 | 2018-07-03 | 180.000 | 351,400 | -400 | 0.09% | 63,252,000 |
| 2018-07-04 | 2018-06-29 | 194.000 | 351,800 | +14,750 | 0.09% | 68,249,200 |
| 2018-07-03 | 2018-06-28 | 187.000 | 337,050 | +1,000 | 0.09% | 63,028,350 |
| 2018-06-29 | 2018-06-27 | 186.500 | 336,050 | -15,900 | 0.09% | 62,673,325 |
| 2018-06-28 | 2018-06-26 | 192.500 | 351,950 | -5,000 | 0.09% | 67,750,375 |
| 2018-06-04 | 2018-05-31 | 185.000 | 356,950 | +450 | 0.09% | 66,035,750 |
| 2018-05-29 | 2018-05-25 | 193.062 | 356,500 | -1,731 | 0.09% | 68,826,751 |
| 2018-05-28 | 2018-05-24 | 193.062 | 358,231 | -302 | 0.09% | 69,160,943 |
| 2018-05-25 | 2018-05-23 | 183.111 | 358,533 | -351 | 0.09% | 65,651,245 |
| 2018-05-24 | 2018-05-21 | 182.116 | 358,884 | +351 | 0.09% | 65,358,367 |
| 2018-05-23 | 2018-05-18 | 182.116 | 358,533 | -301 | 0.09% | 65,294,445 |
| 2018-05-17 | 2018-05-15 | 181.618 | 358,834 | +301 | 0.09% | 65,170,712 |
| 2018-05-15 | 2018-05-11 | 189.082 | 358,533 | -251 | 0.09% | 67,792,046 |
| 2018-05-09 | 2018-05-07 | 184.106 | 358,784 | -35,170 | 0.09% | 66,054,256 |
| 2018-05-08 | 2018-05-04 | 189.082 | 393,954 | +251 | 0.10% | 74,489,511 |
| 2018-05-07 | 2018-05-03 | 188.584 | 393,703 | +302 | 0.10% | 74,246,151 |
| 2018-05-04 | 2018-05-02 | 192.565 | 393,401 | +126,009 | 0.10% | 75,755,198 |
| 2018-05-03 | 2018-04-30 | 214.459 | 267,392 | +4,723 | 0.07% | 57,344,490 |
| 2018-05-02 | 2018-04-27 | 205.004 | 262,669 | -252 | 0.07% | 53,848,306 |
| 2018-04-30 | 2018-04-26 | 204.009 | 262,921 | -301 | 0.07% | 53,638,317 |
| 2018-04-26 | 2018-04-24 | 191.072 | 263,222 | -352 | 0.07% | 50,294,376 |
| 2018-04-24 | 2018-04-20 | 191.570 | 263,574 | +302 | 0.07% | 50,492,783 |
| 2018-04-23 | 2018-04-19 | 191.072 | 263,272 | +351 | 0.07% | 50,303,929 |
| 2018-04-19 | 2018-04-17 | 194.555 | 262,921 | +302 | 0.07% | 51,152,639 |
| 2018-04-16 | 2018-04-12 | 202.019 | 262,619 | +251 | 0.07% | 53,054,007 |
| 2018-04-13 | 2018-04-11 | 204.009 | 262,368 | +201 | 0.07% | 53,525,500 |
| 2018-04-12 | 2018-04-10 | 206.995 | 262,167 | +201 | 0.07% | 54,267,194 |
| 2018-04-04 | 2018-03-29 | 216.449 | 261,966 | -402 | 0.07% | 56,702,238 |
| 2018-03-29 | 2018-03-27 | 194.555 | 262,368 | -251 | 0.07% | 51,045,050 |
| 2018-03-28 | 2018-03-26 | 194.058 | 262,619 | +251 | 0.07% | 50,963,209 |
| 2018-03-23 | 2018-03-21 | 204.507 | 262,368 | -301 | 0.07% | 53,656,050 |
| 2018-03-22 | 2018-03-20 | 197.043 | 262,669 | +301 | 0.07% | 51,757,110 |
| 2018-03-16 | 2018-03-14 | 199.531 | 262,368 | +402 | 0.07% | 52,350,550 |
| 2018-03-08 | 2018-03-06 | 206.000 | 261,966 | -2,010 | 0.07% | 53,964,888 |
| 2018-03-06 | 2018-03-02 | 207.492 | 263,976 | +2,010 | 0.07% | 54,772,998 |
| 2018-03-01 | 2018-02-27 | 214.459 | 261,966 | -302 | 0.07% | 56,180,838 |
| 2018-02-27 | 2018-02-23 | 190.077 | 262,268 | +20,047 | 0.07% | 49,851,092 |
| 2018-02-26 | 2018-02-22 | 188.584 | 242,221 | -1,708 | 0.06% | 45,679,045 |
| 2018-02-21 | 2018-02-15 | 187.091 | 243,929 | -251 | 0.06% | 45,637,021 |
| 2018-02-20 | 2018-02-13 | 181.120 | 244,180 | +80,388 | 0.06% | 44,225,982 |
| 2018-02-13 | 2018-02-09 | 174.652 | 163,792 | +603 | 0.04% | 28,606,572 |
| 2018-02-09 | 2018-02-07 | 179.130 | 163,189 | +804 | 0.04% | 29,232,058 |
| 2018-02-07 | 2018-02-05 | 179.130 | 162,385 | +402 | 0.04% | 29,088,038 |
| 2018-02-06 | 2018-02-02 | 180.125 | 161,983 | +402 | 0.04% | 29,177,227 |
| 2018-02-05 | 2018-02-01 | 179.130 | 161,581 | +251 | 0.04% | 28,944,017 |
| 2018-02-02 | 2018-01-31 | 183.608 | 161,330 | +252 | 0.04% | 29,621,532 |
| 2018-02-01 | 2018-01-30 | 187.091 | 161,078 | +301 | 0.04% | 30,136,311 |
| 2018-01-31 | 2018-01-29 | 195.550 | 160,777 | -603 | 0.04% | 31,439,996 |
| 2018-01-30 | 2018-01-26 | 204.507 | 161,380 | +603 | 0.04% | 33,003,314 |
| 2018-01-29 | 2018-01-25 | 206.497 | 160,777 | -151 | 0.04% | 33,199,996 |
| 2018-01-26 | 2018-01-24 | 216.946 | 160,928 | +151 | 0.04% | 34,912,755 |
| 2018-01-25 | 2018-01-23 | 223.913 | 160,777 | -2,010 | 0.04% | 35,999,996 |
| 2018-01-24 | 2018-01-22 | 233.864 | 162,787 | +2,010 | 0.04% | 38,070,062 |
| 2018-01-18 | 2018-01-16 | 177.637 | 160,777 | -251 | 0.04% | 28,559,996 |
| 2018-01-17 | 2018-01-15 | 175.149 | 161,028 | -2,010 | 0.04% | 28,203,959 |
| 2018-01-16 | 2018-01-12 | 174.154 | 163,038 | +251 | 0.04% | 28,393,759 |
| 2018-01-15 | 2018-01-11 | 176.145 | 162,787 | +2,010 | 0.04% | 28,674,047 |
| 2018-01-04 | 2018-01-02 | 179.628 | 160,777 | -201 | 0.04% | 28,879,996 |
| 2018-01-03 | 2017-12-29 | 179.130 | 160,978 | +201 | 0.04% | 28,836,002 |
| 2017-12-28 | 2017-12-22 | 161.217 | 160,777 | -352 | 0.04% | 25,919,997 |
| 2017-12-07 | 2017-12-05 | 156.739 | 161,129 | +352 | 0.04% | 25,255,169 |
| 2017-11-24 | 2017-11-22 | 164.700 | 160,777 | -101 | 0.04% | 26,479,997 |
| 2017-11-02 | 2017-10-31 | 166.193 | 160,878 | -251 | 0.04% | 26,736,782 |
| 2017-11-01 | 2017-10-30 | 165.198 | 161,129 | -502 | 0.04% | 26,618,146 |
| 2017-10-20 | 2017-10-18 | 162.710 | 161,631 | -1,960 | 0.04% | 26,298,951 |
| 2017-10-19 | 2017-10-17 | 162.710 | 163,591 | +2,261 | 0.04% | 26,617,862 |
| 2017-10-11 | 2017-10-09 | 166.690 | 161,330 | -11,334 | 0.04% | 26,892,176 |
| 2017-10-06 | 2017-10-03 | 167.686 | 172,664 | -402 | 0.04% | 28,953,276 |
| 2017-10-04 | 2017-09-29 | 169.178 | 173,066 | +402 | 0.04% | 29,279,030 |
| 2017-09-27 | 2017-09-25 | 153.256 | 172,664 | -302 | 0.04% | 26,461,748 |
| 2017-09-26 | 2017-09-22 | 151.265 | 172,966 | -201 | 0.04% | 26,163,771 |
| 2017-09-25 | 2017-09-21 | 151.763 | 173,167 | -402 | 0.04% | 26,280,340 |
| 2017-09-21 | 2017-09-19 | 152.261 | 173,569 | +11,586 | 0.04% | 26,427,714 |
| 2017-09-19 | 2017-09-15 | 152.758 | 161,983 | +402 | 0.04% | 24,744,223 |
| 2017-09-12 | 2017-09-08 | 153.753 | 161,581 | -40,194 | 0.04% | 24,843,615 |
| 2017-08-29 | 2017-08-25 | 157.236 | 201,775 | -352 | 0.05% | 31,726,375 |
| 2017-08-25 | 2017-08-22 | 157.734 | 202,127 | +352 | 0.05% | 31,882,297 |
| 2017-08-21 | 2017-08-17 | 157.734 | 201,775 | -101 | 0.05% | 31,826,775 |
| 2017-08-18 | 2017-08-16 | 157.236 | 201,876 | +302 | 0.05% | 31,742,256 |
| 2017-08-16 | 2017-08-14 | 157.734 | 201,574 | -1,005 | 0.05% | 31,795,070 |
| 2017-08-15 | 2017-08-11 | 156.241 | 202,579 | -302 | 0.05% | 31,651,193 |
| 2017-08-04 | 2017-08-02 | 156.739 | 202,881 | +1,005 | 0.05% | 31,799,328 |
| 2017-07-13 | 2017-07-11 | 155.246 | 201,876 | +302 | 0.05% | 31,340,455 |
| 2017-07-10 | 2017-07-06 | 156.739 | 201,574 | -905 | 0.05% | 31,594,470 |
| 2017-07-07 | 2017-07-05 | 153.753 | 202,479 | +302 | 0.05% | 31,131,818 |
| 2017-07-06 | 2017-07-04 | 154.748 | 202,177 | +603 | 0.05% | 31,286,584 |
| 2017-07-04 | 2017-06-30 | 155.246 | 201,574 | -2,010 | 0.05% | 31,293,571 |
| 2017-07-03 | 2017-06-29 | 155.744 | 203,584 | +2,010 | 0.05% | 31,706,915 |
| 2017-06-19 | 2017-06-15 | 157.734 | 201,574 | -2,010 | 0.05% | 31,795,070 |
| 2017-06-16 | 2017-06-14 | 158.729 | 203,584 | +2,010 | 0.05% | 32,314,716 |
| 2017-06-12 | 2017-06-08 | 157.734 | 201,574 | -1,005 | 0.05% | 31,795,070 |
| 2017-05-31 | 2017-05-26 | 163.207 | 202,579 | +1,005 | 0.05% | 33,062,393 |
| 2017-05-29 | 2017-05-25 | 163.705 | 201,574 | -120,583 | 0.05% | 32,998,669 |
| 2017-05-24 | 2017-05-22 | 162.859 | 322,157 | -100 | 0.08% | 52,466,198 |
| 2017-05-23 | 2017-05-19 | 163.354 | 322,257 | -11,977 | 0.08% | 52,642,005 |
| 2017-05-22 | 2017-05-18 | 162.364 | 334,234 | +10,404 | 0.08% | 54,267,597 |
| 2017-05-18 | 2017-05-16 | 167.314 | 323,830 | -13,232 | 0.08% | 54,181,360 |
| 2017-05-17 | 2017-05-15 | 167.314 | 337,062 | +3,030 | 0.08% | 56,395,261 |
| 2017-05-16 | 2017-05-12 | 167.314 | 334,032 | -404 | 0.08% | 55,888,299 |
| 2017-05-12 | 2017-05-10 | 167.314 | 334,436 | +10,101 | 0.08% | 55,955,894 |
| 2017-05-11 | 2017-05-09 | 167.809 | 324,335 | -13,333 | 0.08% | 54,426,403 |
| 2017-05-10 | 2017-05-08 | 168.799 | 337,668 | -808 | 0.08% | 56,998,103 |
| 2017-05-09 | 2017-05-05 | 168.304 | 338,476 | -5,152 | 0.08% | 56,966,943 |
| 2017-05-08 | 2017-05-04 | 146.524 | 343,628 | +16,364 | 0.09% | 50,349,641 |
| 2017-04-27 | 2017-04-25 | 124.743 | 327,264 | +404 | 0.08% | 40,823,938 |
| 2017-04-26 | 2017-04-24 | 141.574 | 326,860 | +323,224 | 0.08% | 46,274,734 |
| 2017-04-25 | 2017-04-21 | 142.564 | 3,636 | -404 | 0.00% | 518,361 |
| 2017-04-24 | 2017-04-20 | 140.089 | 4,040 | +101 | 0.00% | 565,958 |
| 2017-04-10 | 2017-04-06 | 169.294 | 3,939 | +101 | 0.00% | 666,850 |
| 2017-04-07 | 2017-04-05 | 171.274 | 3,838 | -202 | 0.00% | 657,351 |
| 2017-04-05 | 2017-03-31 | 170.284 | 4,040 | -152 | 0.00% | 687,948 |
| 2017-03-31 | 2017-03-29 | 167.314 | 4,192 | +101 | 0.00% | 701,381 |
| 2017-03-30 | 2017-03-28 | 166.819 | 4,091 | -2,020 | 0.00% | 682,457 |
| 2017-03-29 | 2017-03-27 | 165.829 | 6,111 | -2,020 | 0.00% | 1,013,382 |
| 2017-03-28 | 2017-03-24 | 168.304 | 8,131 | +4,040 | 0.00% | 1,368,482 |
| 2017-03-27 | 2017-03-23 | 167.314 | 4,091 | -909 | 0.00% | 684,482 |
| 2017-03-24 | 2017-03-22 | 158.899 | 5,000 | -656 | 0.00% | 794,495 |
| 2017-03-23 | 2017-03-21 | 152.959 | 5,656 | +1,515 | 0.00% | 865,135 |
| 2017-03-15 | 2017-03-13 | 148.504 | 4,141 | -118,179 | 0.00% | 614,954 |
| 2017-03-10 | 2017-03-08 | 147.514 | 122,320 | -22,424 | 0.03% | 18,043,877 |
| 2017-03-09 | 2017-03-07 | 146.524 | 144,744 | -12,323 | 0.04% | 21,208,424 |
| 2017-03-08 | 2017-03-06 | 148.009 | 157,067 | -7,676 | 0.04% | 23,247,286 |
| 2017-02-23 | 2017-02-21 | 148.504 | 164,743 | -41,413 | 0.04% | 24,464,951 |
| 2017-02-20 | 2017-02-16 | 148.504 | 206,156 | +151 | 0.05% | 30,614,936 |
| 2017-02-14 | 2017-02-10 | 150.979 | 206,005 | -183,531 | 0.05% | 31,102,387 |
| 2017-02-10 | 2017-02-08 | 164.344 | 389,536 | +121,209 | 0.10% | 64,017,956 |
| 2017-02-09 | 2017-02-07 | 165.829 | 268,327 | -808 | 0.07% | 44,496,444 |
| 2017-02-08 | 2017-02-06 | 165.334 | 269,135 | +202,824 | 0.07% | 44,497,208 |
| 2017-02-02 | 2017-01-27 | 162.364 | 66,311 | -607 | 0.02% | 10,766,525 |
| 2017-02-01 | 2017-01-25 | 164.839 | 66,918 | +607 | 0.02% | 11,030,706 |
| 2017-01-12 | 2017-01-10 | 168.799 | 66,311 | -51 | 0.02% | 11,193,247 |
| 2017-01-03 | 2016-12-29 | 170.779 | 66,362 | -657 | 0.02% | 11,333,256 |
| 2016-12-30 | 2016-12-28 | 171.274 | 67,019 | +657 | 0.02% | 11,478,633 |
| 2016-12-29 | 2016-12-23 | 169.789 | 66,362 | -141,411 | 0.02% | 11,267,555 |
| 2016-12-22 | 2016-12-20 | 171.769 | 207,773 | -202 | 0.05% | 35,689,027 |
| 2016-12-21 | 2016-12-19 | 172.759 | 207,975 | -1,010 | 0.05% | 35,929,625 |
| 2016-12-20 | 2016-12-16 | 174.739 | 208,985 | +404 | 0.05% | 36,517,912 |
| 2016-12-19 | 2016-12-15 | 175.729 | 208,581 | +808 | 0.05% | 36,653,818 |
| 2016-12-16 | 2016-12-14 | 174.739 | 207,773 | -454 | 0.05% | 36,306,128 |
| 2016-12-15 | 2016-12-13 | 167.314 | 208,227 | +1,566 | 0.05% | 34,839,335 |
| 2016-12-14 | 2016-12-12 | 149.989 | 206,661 | +252 | 0.05% | 30,996,830 |
| 2016-12-13 | 2016-12-09 | 134.148 | 206,409 | +101 | 0.05% | 27,689,432 |
| 2016-12-09 | 2016-12-07 | 167.809 | 206,308 | +707 | 0.05% | 34,620,384 |
| 2016-12-06 | 2016-12-02 | 178.204 | 205,601 | +657 | 0.05% | 36,639,019 |
| 2016-11-30 | 2016-11-28 | 207.410 | 204,944 | +757 | 0.05% | 42,507,479 |
| 2016-11-25 | 2016-11-23 | 204.440 | 204,187 | -353 | 0.06% | 41,744,019 |
| 2016-11-24 | 2016-11-22 | 210.380 | 204,540 | -202 | 0.06% | 43,031,185 |
| 2016-11-21 | 2016-11-17 | 217.805 | 204,742 | +555 | 0.06% | 44,593,929 |
| 2016-10-26 | 2016-10-24 | 215.825 | 204,187 | +202,015 | 0.06% | 44,068,746 |
| 2016-10-04 | 2016-09-30 | 222.756 | 2,172 | -303 | 0.00% | 483,825 |
| 2016-09-28 | 2016-09-26 | 220.776 | 2,475 | +101 | 0.00% | 546,419 |
| 2016-09-26 | 2016-09-22 | 225.231 | 2,374 | -202 | 0.00% | 534,698 |
| 2016-09-22 | 2016-09-20 | 223.746 | 2,576 | -303 | 0.00% | 576,369 |
| 2016-09-21 | 2016-09-19 | 225.726 | 2,879 | +303 | 0.00% | 649,864 |
| 2016-09-13 | 2016-09-09 | 216.815 | 2,576 | -252 | 0.00% | 558,517 |
| 2016-08-26 | 2016-08-24 | 176.224 | 2,828 | +101 | 0.00% | 498,363 |
| 2016-08-19 | 2016-08-17 | 173.254 | 2,727 | +202 | 0.00% | 472,465 |
| 2016-07-25 | 2016-07-21 | 168.799 | 2,525 | -2,020 | 0.00% | 426,218 |
| 2016-07-22 | 2016-07-20 | 165.829 | 4,545 | +2,020 | 0.00% | 753,694 |
| 2016-07-21 | 2016-07-19 | 164.839 | 2,525 | +202 | 0.00% | 416,219 |
| 2016-07-15 | 2016-07-13 | 161.869 | 2,323 | -202 | 0.00% | 376,022 |
| 2016-07-04 | 2016-06-29 | 168.799 | 2,525 | +202 | 0.00% | 426,218 |
| 2016-06-28 | 2016-06-24 | 166.819 | 2,323 | -606 | 0.00% | 387,521 |
| 2016-06-24 | 2016-06-22 | 170.284 | 2,929 | +252 | 0.00% | 498,763 |
| 2016-06-23 | 2016-06-21 | 169.789 | 2,677 | +202 | 0.00% | 454,526 |
| 2016-06-22 | 2016-06-20 | 165.829 | 2,475 | +202 | 0.00% | 410,427 |
| 2016-06-15 | 2016-06-13 | 141.574 | 2,273 | -1,111 | 0.00% | 321,797 |
| 2016-06-14 | 2016-06-10 | 143.059 | 3,384 | +1,111 | 0.00% | 484,110 |
| 2016-06-02 | 2016-05-31 | 143.554 | 2,273 | +202 | 0.00% | 326,297 |
| 2016-05-31 | 2016-05-27 | 148.009 | 2,071 | -202 | 0.00% | 306,526 |
| 2016-05-24 | 2016-05-20 | 131.586 | 2,273 | -10 | 0.00% | 299,095 |
| 2016-05-19 | 2016-05-17 | 133.064 | 2,283 | +203 | 0.00% | 303,786 |
| 2016-05-11 | 2016-05-09 | 125.179 | 2,080 | -609 | 0.00% | 260,372 |
| 2016-05-06 | 2016-05-04 | 118.279 | 2,689 | -1,826 | 0.00% | 318,053 |
| 2016-04-29 | 2016-04-27 | 119.265 | 4,515 | +203 | 0.00% | 538,482 |
| 2016-04-19 | 2016-04-15 | 107.437 | 4,312 | +406 | 0.00% | 463,269 |
| 2016-04-15 | 2016-04-13 | 106.451 | 3,906 | -203 | 0.00% | 415,799 |
| 2016-04-14 | 2016-04-12 | 102.509 | 4,109 | -406 | 0.00% | 421,209 |
| 2016-03-22 | 2016-03-18 | 88.217 | 4,515 | +102 | 0.00% | 398,298 |
| 2016-03-14 | 2016-03-10 | 99.552 | 4,413 | +101 | 0.00% | 439,322 |
| 2016-03-08 | 2016-03-04 | 103.494 | 4,312 | +406 | 0.00% | 446,268 |
| 2016-01-29 | 2016-01-27 | 87.724 | 3,906 | -609 | 0.00% | 342,649 |
| 2016-01-25 | 2016-01-21 | 86.738 | 4,515 | +457 | 0.00% | 391,623 |
| 2016-01-22 | 2016-01-20 | 87.231 | 4,058 | -406 | 0.00% | 353,984 |
| 2016-01-06 | 2016-01-04 | 88.710 | 4,464 | -1,370 | 0.00% | 395,999 |
| 2016-01-05 | 2015-12-31 | 93.638 | 5,834 | +1,522 | 0.00% | 546,283 |
| 2015-12-29 | 2015-12-24 | 95.609 | 4,312 | -203 | 0.00% | 412,267 |
| 2015-12-22 | 2015-12-18 | 102.016 | 4,515 | +152 | 0.00% | 460,602 |
| 2015-12-21 | 2015-12-17 | 95.609 | 4,363 | +508 | 0.00% | 417,143 |
| 2015-12-17 | 2015-12-15 | 98.073 | 3,855 | -406 | 0.00% | 378,073 |
| 2015-12-16 | 2015-12-14 | 94.131 | 4,261 | -203 | 0.00% | 401,091 |
| 2015-12-09 | 2015-12-07 | 95.116 | 4,464 | +203 | 0.00% | 424,599 |
| 2015-12-08 | 2015-12-04 | 95.116 | 4,261 | -862 | 0.00% | 405,291 |
| 2015-12-04 | 2015-12-02 | 92.652 | 5,123 | +608 | 0.00% | 474,657 |
| 2015-12-03 | 2015-12-01 | 91.174 | 4,515 | +254 | 0.00% | 411,649 |
| 2015-12-01 | 2015-11-27 | 85.260 | 4,261 | -609 | 0.00% | 363,292 |
| 2015-11-30 | 2015-11-26 | 86.245 | 4,870 | +102 | 0.00% | 420,015 |
| 2015-11-26 | 2015-11-24 | 83.288 | 4,768 | -102 | 0.00% | 397,119 |
| 2015-11-23 | 2015-11-19 | 83.781 | 4,870 | +609 | 0.00% | 408,015 |
| 2015-11-11 | 2015-11-09 | 83.288 | 4,261 | -1,015 | 0.00% | 354,892 |
| 2015-11-06 | 2015-11-04 | 78.853 | 5,276 | +609 | 0.00% | 416,028 |
| 2015-11-02 | 2015-10-29 | 72.939 | 4,667 | -3,297 | 0.00% | 340,406 |
| 2015-10-30 | 2015-10-28 | 70.968 | 7,964 | +3,043 | 0.00% | 565,186 |
| 2015-10-29 | 2015-10-27 | 71.460 | 4,921 | +660 | 0.00% | 351,657 |
| 2015-10-14 | 2015-10-12 | 68.011 | 4,261 | -203 | 0.00% | 289,793 |
| 2015-10-07 | 2015-10-05 | 70.475 | 4,464 | +203 | 0.00% | 314,599 |
| 2015-10-06 | 2015-10-02 | 69.489 | 4,261 | -4,667 | 0.00% | 296,093 |
| 2015-10-05 | 2015-09-30 | 68.503 | 8,928 | +609 | 0.00% | 611,599 |
| 2015-09-15 | 2015-09-11 | 59.140 | 8,319 | -913 | 0.00% | 491,983 |
| 2015-09-14 | 2015-09-10 | 57.661 | 9,232 | +101 | 0.00% | 532,328 |
| 2015-08-31 | 2015-08-27 | 58.154 | 9,131 | +812 | 0.00% | 531,004 |
| 2015-08-26 | 2015-08-24 | 58.647 | 8,319 | -812 | 0.00% | 487,883 |
| 2015-08-05 | 2015-08-03 | 62.097 | 9,131 | +4,058 | 0.00% | 567,005 |
| 2015-07-24 | 2015-07-22 | 61.604 | 5,073 | -8,420 | 0.00% | 312,516 |
| 2015-07-23 | 2015-07-21 | 59.633 | 13,493 | +8,420 | 0.00% | 804,622 |
| 2015-07-22 | 2015-07-20 | 60.125 | 5,073 | -2,029 | 0.00% | 305,016 |
| 2015-07-20 | 2015-07-16 | 61.604 | 7,102 | +2,029 | 0.00% | 437,510 |
| 2015-07-17 | 2015-07-15 | 62.097 | 5,073 | -5,022 | 0.00% | 315,016 |
| 2015-07-15 | 2015-07-13 | 63.082 | 10,095 | +3,653 | 0.00% | 636,816 |
| 2015-07-14 | 2015-07-10 | 62.590 | 6,442 | +253 | 0.00% | 403,202 |
| 2015-07-10 | 2015-07-08 | 46.819 | 6,189 | -253 | 0.00% | 289,762 |
| 2015-07-09 | 2015-07-07 | 46.819 | 6,442 | +456 | 0.00% | 301,607 |
| 2015-07-08 | 2015-07-06 | 65.054 | 5,986 | -4,058 | 0.00% | 389,411 |
| 2015-07-07 | 2015-07-03 | 71.953 | 10,044 | +4,058 | 0.00% | 722,699 |
| 2015-07-03 | 2015-06-30 | 73.925 | 5,986 | -2,435 | 0.00% | 442,513 |
| 2015-07-02 | 2015-06-29 | 73.925 | 8,421 | +1,218 | 0.00% | 622,519 |
| 2015-06-29 | 2015-06-25 | 74.910 | 7,203 | +659 | 0.00% | 539,579 |
| 2015-06-25 | 2015-06-23 | 71.953 | 6,544 | -811 | 0.00% | 470,862 |
| 2015-06-18 | 2015-06-16 | 61.604 | 7,355 | -4,059 | 0.00% | 453,096 |
| 2015-06-17 | 2015-06-15 | 61.604 | 11,414 | +4,059 | 0.00% | 703,146 |
| 2015-06-11 | 2015-06-09 | 66.039 | 7,355 | -3,399 | 0.00% | 485,719 |
| 2015-06-10 | 2015-06-08 | 66.532 | 10,754 | +3,399 | 0.00% | 715,487 |
| 2015-06-04 | 2015-06-02 | 66.532 | 7,355 | -203 | 0.00% | 489,344 |
| 2015-06-03 | 2015-06-01 | 65.546 | 7,558 | +811 | 0.00% | 495,400 |
| 2015-05-29 | 2015-05-27 | 57.168 | 6,747 | +254 | 0.00% | 385,715 |
| 2015-05-28 | 2015-05-26 | 52.240 | 6,493 | -507 | 0.00% | 339,195 |
| 2015-05-27 | 2015-05-22 | 47.312 | 7,000 | -4,059 | 0.00% | 331,182 |
| 2015-05-26 | 2015-05-21 | 44.848 | 11,059 | +4,059 | 0.00% | 495,970 |
| 2015-05-21 | 2015-05-19 | 42.383 | 7,000 | -4,059 | 0.00% | 296,684 |
| 2015-05-20 | 2015-05-18 | 42.876 | 11,059 | +4,059 | 0.00% | 474,169 |
| 2015-05-19 | 2015-05-15 | 42.383 | 7,000 | -4,059 | 0.00% | 296,684 |
| 2015-05-18 | 2015-05-14 | 40.905 | 11,059 | +4,059 | 0.00% | 452,368 |
| 2015-05-07 | 2015-05-05 | 34.005 | 7,000 | -6,088 | 0.00% | 238,037 |
| 2015-05-06 | 2015-05-04 | 34.498 | 13,088 | +6,493 | 0.00% | 451,512 |
| 2015-05-05 | 2015-04-30 | 34.498 | 6,595 | -253 | 0.00% | 227,515 |
| 2015-05-04 | 2015-04-29 | 32.527 | 6,848 | -406 | 0.00% | 222,744 |
| 2015-04-24 | 2015-04-22 | 33.512 | 7,254 | -6,493 | 0.00% | 243,100 |
| 2015-04-23 | 2015-04-21 | 33.512 | 13,747 | +6,392 | 0.00% | 460,696 |
| 2015-04-22 | 2015-04-20 | 33.020 | 7,355 | -2,638 | 0.00% | 242,860 |
| 2015-04-21 | 2015-04-17 | 33.512 | 9,993 | -1,116 | 0.00% | 334,890 |
| 2015-04-20 | 2015-04-16 | 33.512 | 11,109 | -5,580 | 0.00% | 372,290 |
| 2015-04-17 | 2015-04-15 | 33.512 | 16,689 | +6,087 | 0.01% | 559,290 |
| 2015-04-16 | 2015-04-14 | 34.005 | 10,602 | -3,044 | 0.00% | 360,524 |
| 2015-04-14 | 2015-04-10 | 34.005 | 13,646 | -101 | 0.00% | 464,037 |
| 2015-04-13 | 2015-04-09 | 32.527 | 13,747 | -11,160 | 0.00% | 447,146 |
| 2015-04-09 | 2015-04-02 | 32.034 | 24,907 | -1,370 | 0.01% | 797,871 |
| 2015-04-08 | 2015-04-01 | 31.048 | 26,277 | +1,015 | 0.01% | 815,857 |
| 2015-04-02 | 2015-03-31 | 29.570 | 25,262 | -7,102 | 0.01% | 746,993 |
| 2015-04-01 | 2015-03-30 | 29.570 | 32,364 | +7,102 | 0.01% | 956,998 |
| 2015-03-30 | 2015-03-26 | 29.570 | 25,262 | -4,058 | 0.01% | 746,993 |
| 2015-03-27 | 2015-03-25 | 30.063 | 29,320 | -2,030 | 0.01% | 881,438 |
| 2015-03-26 | 2015-03-24 | 30.556 | 31,350 | +8,523 | 0.01% | 957,915 |
| 2015-03-25 | 2015-03-23 | 30.063 | 22,827 | +8,725 | 0.01% | 686,241 |
| 2015-03-19 | 2015-03-17 | 26.120 | 14,102 | -507 | 0.01% | 368,345 |
| 2015-03-16 | 2015-03-12 | 26.613 | 14,609 | +507 | 0.01% | 388,787 |
| 2015-03-10 | 2015-03-06 | 27.599 | 14,102 | -2,029 | 0.01% | 389,194 |
| 2015-03-09 | 2015-03-05 | 27.599 | 16,131 | +2,029 | 0.01% | 445,192 |
| 2015-02-09 | 2015-02-05 | 27.106 | 14,102 | -2,029 | 0.01% | 382,244 |
| 2015-02-04 | 2015-02-02 | 27.106 | 16,131 | +2,029 | 0.01% | 437,242 |
| 2015-02-02 | 2015-01-29 | 26.613 | 14,102 | -6,087 | 0.01% | 375,295 |
| 2015-01-26 | 2015-01-22 | 27.599 | 20,189 | -1,421 | 0.01% | 557,187 |
| 2015-01-16 | 2015-01-14 | 25.627 | 21,610 | -913 | 0.01% | 553,804 |
| 2015-01-12 | 2015-01-08 | 25.627 | 22,523 | -1,217 | 0.01% | 577,201 |
| 2014-12-30 | 2014-12-24 | 25.627 | 23,740 | -14,204 | 0.01% | 608,390 |
| 2014-12-29 | 2014-12-22 | 26.613 | 37,944 | +14,204 | 0.02% | 1,009,798 |
| 2014-12-22 | 2014-12-18 | 27.106 | 23,740 | -38,604 | 0.02% | 643,489 |
| 2014-12-19 | 2014-12-17 | 29.077 | 62,344 | +4,515 | 0.04% | 1,812,777 |
| 2014-12-18 | 2014-12-16 | 28.091 | 57,829 | +15,979 | 0.04% | 1,624,495 |
| 2014-12-17 | 2014-12-15 | 27.106 | 41,850 | +4,058 | 0.03% | 1,134,373 |
| 2014-12-16 | 2014-12-12 | 26.120 | 37,792 | +2,029 | 0.03% | 987,128 |
| 2014-12-15 | 2014-12-11 | 26.613 | 35,763 | +12,175 | 0.02% | 951,756 |
| 2014-12-12 | 2014-12-10 | 26.120 | 23,588 | -40,582 | 0.02% | 616,119 |
| 2014-12-11 | 2014-12-09 | 26.613 | 64,170 | +8,979 | 0.04% | 1,707,747 |
| 2014-12-10 | 2014-12-08 | 26.120 | 55,191 | -29,676 | 0.04% | 1,441,590 |
| 2014-12-09 | 2014-12-05 | 25.134 | 84,867 | +45,858 | 0.06% | 2,133,078 |
| 2014-12-08 | 2014-12-04 | 23.656 | 39,009 | +2,029 | 0.03% | 922,792 |
| 2014-12-04 | 2014-12-02 | 22.917 | 36,980 | +20,291 | 0.03% | 847,457 |
| 2014-12-01 | 2014-11-27 | 21.931 | 16,689 | -7,001 | 0.01% | 366,006 |
| 2014-11-28 | 2014-11-26 | 21.685 | 23,690 | +7,001 | 0.02% | 513,707 |
| 2014-11-25 | 2014-11-21 | 20.699 | 16,689 | +2,840 | 0.01% | 345,444 |
| 2014-11-11 | 2014-11-07 | 22.177 | 13,849 | +6,088 | 0.01% | 307,135 |
| 2014-10-28 | 2014-10-24 | 21.931 | 7,761 | -2,029 | 0.01% | 170,206 |
| 2014-10-27 | 2014-10-23 | 21.192 | 9,790 | +1,014 | 0.01% | 207,467 |
| 2014-10-24 | 2014-10-22 | 20.699 | 8,776 | -4,058 | 0.01% | 181,653 |
| 2014-10-23 | 2014-10-21 | 20.945 | 12,834 | +4,058 | 0.01% | 268,812 |
| 2014-10-13 | 2014-10-09 | 20.452 | 8,776 | -3,246 | 0.01% | 179,491 |
| 2014-10-10 | 2014-10-08 | 20.206 | 12,022 | +1,217 | 0.01% | 242,917 |
| 2014-10-09 | 2014-10-07 | 19.713 | 10,805 | +812 | 0.01% | 213,001 |
| 2014-10-08 | 2014-10-06 | 19.960 | 9,993 | -6,899 | 0.01% | 199,457 |
| 2014-10-06 | 2014-09-30 | 19.467 | 16,892 | +6,087 | 0.02% | 328,833 |
| 2014-09-26 | 2014-09-24 | 18.481 | 10,805 | -1,014 | 0.01% | 199,689 |
| 2014-09-25 | 2014-09-23 | 17.988 | 11,819 | +1,014 | 0.01% | 212,604 |
| 2014-09-23 | 2014-09-19 | 18.481 | 10,805 | -6,392 | 0.01% | 199,689 |
| 2014-09-22 | 2014-09-18 | 18.481 | 17,197 | -12,884 | 0.02% | 317,820 |
| 2014-09-19 | 2014-09-17 | 18.481 | 30,081 | +18,262 | 0.03% | 555,932 |
| 2014-09-17 | 2014-09-15 | 17.742 | 11,819 | -71,019 | 0.01% | 209,692 |
| 2014-09-16 | 2014-09-12 | 21.685 | 82,838 | +13,189 | 0.09% | 1,796,305 |
| 2014-09-15 | 2014-09-11 | 22.177 | 69,649 | +53,163 | 0.08% | 1,544,633 |
| 2014-09-12 | 2014-09-10 | 18.728 | 16,486 | -43,880 | 0.02% | 308,743 |
| 2014-09-11 | 2014-09-08 | 19.220 | 60,366 | -6,848 | 0.07% | 1,160,259 |
| 2014-09-08 | 2014-09-04 | 18.481 | 67,214 | +15,218 | 0.07% | 1,242,192 |
| 2014-09-05 | 2014-09-03 | 18.974 | 51,996 | +44,641 | 0.06% | 986,571 |
| 2014-08-25 | 2014-08-21 | 15.524 | 7,355 | -2,435 | 0.01% | 114,180 |
| 2014-08-21 | 2014-08-19 | 15.771 | 9,790 | -1,015 | 0.01% | 154,394 |
| 2014-08-19 | 2014-08-15 | 15.031 | 10,805 | +1,015 | 0.01% | 162,414 |
| 2014-08-05 | 2014-08-01 | 14.292 | 9,790 | -1,015 | 0.01% | 139,920 |
| 2014-05-23 | 2014-05-21 | 17.495 | 10,805 | -6,087 | 0.02% | 189,039 |
| 2014-05-22 | 2014-05-20 | 18.481 | 16,892 | +6,087 | 0.02% | 312,184 |
| 2014-05-07 | 2014-05-02 | 14.046 | 10,805 | -3,044 | 0.02% | 151,764 |
| 2014-04-30 | 2014-04-28 | 13.306 | 13,849 | -12,681 | 0.02% | 184,281 |
| 2014-03-25 | 2014-03-21 | 15.278 | 26,530 | -3,450 | 0.06% | 405,319 |
| 2014-03-11 | 2014-03-07 | 15.278 | 29,980 | +1,015 | 0.07% | 458,027 |
| 2014-02-24 | 2014-02-20 | 14.785 | 28,965 | -8,117 | 0.07% | 428,245 |
| 2014-02-21 | 2014-02-19 | 14.785 | 37,082 | +8,117 | 0.09% | 548,254 |
| 2014-02-10 | 2014-02-06 | 16.510 | 28,965 | +3,449 | 0.07% | 478,207 |
| 2014-02-06 | 2014-02-04 | 16.756 | 25,516 | -3,044 | 0.06% | 427,552 |
| 2014-02-05 | 2014-01-30 | 16.756 | 28,560 | -16,537 | 0.07% | 478,558 |
| 2014-02-04 | 2014-01-28 | 17.249 | 45,097 | +17,451 | 0.11% | 777,882 |
| 2014-01-28 | 2014-01-24 | 18.235 | 27,646 | -16,132 | 0.06% | 504,118 |
| 2014-01-27 | 2014-01-23 | 18.481 | 43,778 | -10,145 | 0.10% | 809,068 |
| 2014-01-24 | 2014-01-22 | 18.481 | 53,923 | +20,189 | 0.13% | 996,559 |
| 2014-01-23 | 2014-01-21 | 18.974 | 33,734 | +7,102 | 0.08% | 640,068 |
| 2014-01-22 | 2014-01-20 | 19.467 | 26,632 | -4,362 | 0.06% | 518,440 |
| 2014-01-21 | 2014-01-17 | 18.235 | 30,994 | -6,088 | 0.07% | 565,167 |
| 2014-01-20 | 2014-01-16 | 18.974 | 37,082 | -4,058 | 0.09% | 703,593 |
| 2014-01-17 | 2014-01-15 | 19.467 | 41,140 | +6,493 | 0.10% | 800,865 |
| 2014-01-16 | 2014-01-14 | 19.713 | 34,647 | -13,087 | 0.08% | 683,004 |
| 2014-01-15 | 2014-01-13 | 17.249 | 47,734 | +405 | 0.11% | 823,367 |
| 2014-01-14 | 2014-01-10 | 17.742 | 47,329 | -8,116 | 0.11% | 839,707 |
| 2014-01-13 | 2014-01-09 | 18.235 | 55,445 | +9,638 | 0.13% | 1,011,025 |
| 2014-01-10 | 2014-01-08 | 19.713 | 45,807 | -55,293 | 0.11% | 903,004 |
| 2014-01-09 | 2014-01-07 | 21.438 | 101,100 | +19,277 | 0.24% | 2,167,396 |
| 2014-01-08 | 2014-01-06 | 16.756 | 81,823 | +11,160 | 0.19% | 1,371,046 |
| 2014-01-07 | 2014-01-03 | 14.292 | 70,663 | +14,203 | 0.17% | 1,009,922 |
| 2014-01-06 | 2014-01-02 | 12.814 | 56,460 | +14,204 | 0.13% | 723,456 |
| 2014-01-03 | 2013-12-31 | 12.814 | 42,256 | +12,783 | 0.10% | 541,451 |
| 2014-01-02 | 2013-12-27 | 13.306 | 29,473 | +1,827 | 0.07% | 392,180 |
| 2013-12-30 | 2013-12-24 | 12.567 | 27,646 | -863 | 0.06% | 347,432 |
| 2013-12-23 | 2013-12-19 | 13.306 | 28,509 | -10,297 | 0.07% | 379,353 |
| 2013-12-20 | 2013-12-18 | 11.680 | 38,806 | +12,276 | 0.09% | 453,258 |
| 2013-12-19 | 2013-12-17 | 7.442 | 26,530 | -812 | 0.06% | 197,429 |
| 2013-12-18 | 2013-12-16 | 7.294 | 27,342 | -188,503 | 0.06% | 199,430 |
| 2013-12-16 | 2013-12-12 | 215,845 | +162,328 | 0.50% | ||
| 2013-12-11 | 2013-12-09 | 53,517 | +33,683 | 0.12% | ||
| 2013-11-15 | 2013-11-13 | 19,834 | -50,170 | 0.23% | ||
| 2013-02-25 | 2013-02-21 | 70,004 | -2,864 | 0.23% | ||
| 2012-05-17 | 2012-05-15 | 72,868 | -14,323 | 0.24% | ||
| 2008-08-26 | 2008-08-21 | 87,191 | +8,952 | 0.29% | ||
| 2008-07-07 | 2008-07-03 | 78,239 | +2,148 | 0.26% | ||
| 2008-06-24 | 2008-06-20 | 76,091 | -2,148 | 0.25% | ||
| 2007-06-26 | 2007-06-22 | 78,239 | 0.26% |
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