History of CCASS shareholding
Participant: CHANGJIANG SECURITIES BROKERAGE (HK) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 42.060 | 33,294 | +0 | 0.00% | 1,400,346 |
| 2025-10-13 | 2025-10-09 | 40.440 | 33,294 | +0 | 0.00% | 1,346,409 |
| 2025-10-10 | 2025-10-08 | 35.980 | 33,294 | +0 | 0.00% | 1,197,918 |
| 2025-10-09 | 2025-10-06 | 36.560 | 33,294 | +0 | 0.00% | 1,217,229 |
| 2025-10-08 | 2025-10-03 | 36.140 | 33,294 | +200 | 0.00% | 1,203,245 |
| 2025-10-06 | 2025-10-02 | 36.600 | 33,094 | +600 | 0.00% | 1,211,240 |
| 2025-09-26 | 2025-09-24 | 33.780 | 32,494 | +10,200 | 0.00% | 1,097,647 |
| 2025-09-25 | 2025-09-23 | 33.840 | 22,294 | +2,000 | 0.00% | 754,429 |
| 2025-09-22 | 2025-09-18 | 35.140 | 20,294 | -1,000 | 0.00% | 713,131 |
| 2025-09-19 | 2025-09-17 | 35.040 | 21,294 | +1,000 | 0.00% | 746,142 |
| 2025-09-18 | 2025-09-16 | 34.700 | 20,294 | -600 | 0.00% | 704,202 |
| 2025-09-16 | 2025-09-12 | 34.780 | 20,894 | -1,400 | 0.00% | 726,693 |
| 2025-09-15 | 2025-09-11 | 34.980 | 22,294 | -600 | 0.00% | 779,844 |
| 2025-09-11 | 2025-09-09 | 32.540 | 22,894 | +1,400 | 0.00% | 744,971 |
| 2025-09-10 | 2025-09-08 | 32.860 | 21,494 | +2,000 | 0.00% | 706,293 |
| 2025-09-09 | 2025-09-05 | 32.220 | 19,494 | +3,400 | 0.00% | 628,097 |
| 2025-09-08 | 2025-09-04 | 31.240 | 16,094 | -3,400 | 0.00% | 502,777 |
| 2025-09-05 | 2025-09-03 | 32.660 | 19,494 | -4,400 | 0.00% | 636,674 |
| 2025-09-04 | 2025-09-02 | 33.400 | 23,894 | -200 | 0.00% | 798,060 |
| 2025-09-02 | 2025-08-29 | 35.020 | 24,094 | +400 | 0.00% | 843,772 |
| 2025-09-01 | 2025-08-28 | 38.600 | 23,694 | +5,800 | 0.00% | 914,588 |
| 2025-08-29 | 2025-08-27 | 35.200 | 17,894 | -5,000 | 0.00% | 629,869 |
| 2025-08-28 | 2025-08-26 | 34.940 | 22,894 | +800 | 0.00% | 799,916 |
| 2025-08-27 | 2025-08-25 | 37.100 | 22,094 | -11,000 | 0.00% | 819,687 |
| 2025-08-26 | 2025-08-22 | 36.060 | 33,094 | -1,600 | 0.00% | 1,193,370 |
| 2025-08-25 | 2025-08-21 | 31.320 | 34,694 | +3,600 | 0.00% | 1,086,616 |
| 2025-08-22 | 2025-08-20 | 29.720 | 31,094 | +1,000 | 0.00% | 924,114 |
| 2025-08-21 | 2025-08-19 | 28.640 | 30,094 | -1,000 | 0.00% | 861,892 |
| 2025-08-18 | 2025-08-14 | 26.380 | 31,094 | -400 | 0.00% | 820,260 |
| 2025-08-15 | 2025-08-13 | 26.880 | 31,494 | +1,400 | 0.00% | 846,559 |
| 2025-08-12 | 2025-08-08 | 24.560 | 30,094 | -1,000 | 0.00% | 739,109 |
| 2025-08-07 | 2025-08-05 | 25.820 | 31,094 | +1,000 | 0.00% | 802,847 |
| 2025-08-01 | 2025-07-30 | 25.350 | 30,094 | +600 | 0.00% | 762,883 |
| 2025-07-29 | 2025-07-25 | 26.450 | 29,494 | -600 | 0.00% | 780,116 |
| 2025-07-28 | 2025-07-24 | 26.300 | 30,094 | +600 | 0.00% | 791,472 |
| 2025-07-25 | 2025-07-23 | 25.900 | 29,494 | -600 | 0.00% | 763,895 |
| 2025-07-17 | 2025-07-15 | 25.500 | 30,094 | +600 | 0.00% | 767,397 |
| 2025-07-16 | 2025-07-14 | 25.150 | 29,494 | -600 | 0.00% | 741,774 |
| 2025-07-14 | 2025-07-10 | 24.500 | 30,094 | +600 | 0.00% | 737,303 |
| 2025-07-11 | 2025-07-09 | 24.250 | 29,494 | -2,000 | 0.00% | 715,230 |
| 2025-07-10 | 2025-07-08 | 24.400 | 31,494 | +2,000 | 0.00% | 768,454 |
| 2025-07-07 | 2025-07-03 | 24.050 | 29,494 | -800 | 0.00% | 709,331 |
| 2025-06-27 | 2025-06-25 | 24.100 | 30,294 | +600 | 0.00% | 730,085 |
| 2025-06-20 | 2025-06-18 | 22.850 | 29,694 | -800 | 0.00% | 678,508 |
| 2025-06-02 | 2025-05-29 | 22.950 | 30,494 | +800 | 0.00% | 699,837 |
| 2025-05-26 | 2025-05-22 | 22.050 | 29,694 | -1,000 | 0.00% | 654,753 |
| 2025-05-23 | 2025-05-21 | 22.700 | 30,694 | +1,000 | 0.00% | 696,754 |
| 2025-05-21 | 2025-05-19 | 22.550 | 29,694 | -1,000 | 0.00% | 669,600 |
| 2025-05-16 | 2025-05-14 | 23.300 | 30,694 | +1,000 | 0.00% | 715,170 |
| 2025-04-17 | 2025-04-15 | 21.850 | 29,694 | +4,000 | 0.00% | 648,814 |
| 2025-04-14 | 2025-04-10 | 21.150 | 25,694 | -40,800 | 0.00% | 543,428 |
| 2025-04-11 | 2025-04-09 | 20.400 | 66,494 | +20,000 | 0.01% | 1,356,478 |
| 2025-04-09 | 2025-04-07 | 19.440 | 46,494 | +2,000 | 0.01% | 903,843 |
| 2025-04-07 | 2025-04-02 | 24.200 | 44,494 | +3,600 | 0.01% | 1,076,755 |
| 2025-04-02 | 2025-03-31 | 24.525 | 40,894 | +1,125 | 0.01% | 1,002,908 |
| 2025-04-01 | 2025-03-28 | 24.987 | 39,769 | -33,259 | 0.01% | 993,721 |
| 2025-03-28 | 2025-03-26 | 24.884 | 73,028 | +9,725 | 0.01% | 1,817,264 |
| 2025-03-24 | 2025-03-20 | 27.609 | 63,303 | +3,695 | 0.01% | 1,747,760 |
| 2025-03-20 | 2025-03-18 | 29.358 | 59,608 | +25,479 | 0.01% | 1,749,943 |
| 2025-03-17 | 2025-03-13 | 28.278 | 34,129 | -19,450 | 0.00% | 965,094 |
| 2025-03-14 | 2025-03-12 | 29.769 | 53,579 | +9,725 | 0.01% | 1,594,985 |
| 2025-03-13 | 2025-03-11 | 28.689 | 43,854 | -29,952 | 0.01% | 1,258,134 |
| 2025-03-11 | 2025-03-07 | 27.969 | 73,806 | -49,403 | 0.01% | 2,064,305 |
| 2025-03-10 | 2025-03-06 | 28.946 | 123,209 | +38,900 | 0.02% | 3,566,434 |
| 2025-03-07 | 2025-03-05 | 27.764 | 84,309 | +10,308 | 0.01% | 2,340,728 |
| 2025-03-06 | 2025-03-04 | 26.941 | 74,001 | +34,037 | 0.01% | 1,993,665 |
| 2025-03-05 | 2025-03-03 | 27.044 | 39,964 | +27,036 | 0.01% | 1,080,782 |
| 2025-03-03 | 2025-02-27 | 32.802 | 12,928 | -52,515 | 0.00% | 424,068 |
| 2025-02-25 | 2025-02-21 | 33.779 | 65,443 | -972 | 0.01% | 2,210,609 |
| 2025-02-21 | 2025-02-19 | 29.563 | 66,415 | +583 | 0.01% | 1,963,439 |
| 2025-02-19 | 2025-02-17 | 28.483 | 65,832 | +195 | 0.01% | 1,875,125 |
| 2025-02-18 | 2025-02-14 | 28.072 | 65,637 | +33,064 | 0.01% | 1,842,573 |
| 2025-02-17 | 2025-02-13 | 27.404 | 32,573 | -48,041 | 0.00% | 892,623 |
| 2025-02-11 | 2025-02-07 | 30.437 | 80,614 | +9,336 | 0.01% | 2,453,666 |
| 2025-02-10 | 2025-02-06 | 31.363 | 71,278 | +195 | 0.01% | 2,235,469 |
| 2025-02-07 | 2025-02-05 | 30.232 | 71,083 | +194 | 0.01% | 2,148,950 |
| 2025-02-06 | 2025-02-04 | 30.129 | 70,889 | -4,668 | 0.01% | 2,135,796 |
| 2025-01-21 | 2025-01-17 | 26.427 | 75,557 | -48,625 | 0.01% | 1,996,738 |
| 2025-01-16 | 2025-01-14 | 25.347 | 124,182 | +97,250 | 0.02% | 3,147,668 |
| 2025-01-14 | 2025-01-10 | 23.291 | 26,932 | -41,817 | 0.00% | 627,264 |
| 2025-01-13 | 2025-01-09 | 24.370 | 68,749 | +41,817 | 0.01% | 1,675,437 |
| 2025-01-02 | 2024-12-27 | 25.604 | 26,932 | -389 | 0.00% | 689,575 |
| 2024-12-23 | 2024-12-19 | 22.674 | 27,321 | +194 | 0.00% | 619,467 |
| 2024-12-19 | 2024-12-17 | 20.874 | 27,127 | -1,167 | 0.00% | 566,254 |
| 2024-12-18 | 2024-12-16 | 19.949 | 28,294 | +973 | 0.00% | 564,429 |
| 2024-12-10 | 2024-12-06 | 19.887 | 27,321 | +194 | 0.00% | 543,333 |
| 2024-11-21 | 2024-11-19 | 20.216 | 27,127 | -24,118 | 0.00% | 548,401 |
| 2024-11-14 | 2024-11-12 | 21.697 | 51,245 | -57,377 | 0.01% | 1,111,853 |
| 2024-11-13 | 2024-11-11 | 23.856 | 108,622 | +57,961 | 0.01% | 2,591,308 |
| 2024-11-07 | 2024-11-05 | 21.080 | 50,661 | +19,450 | 0.01% | 1,067,925 |
| 2024-10-24 | 2024-10-22 | 19.908 | 31,211 | +3,890 | 0.00% | 621,336 |
| 2024-10-16 | 2024-10-14 | 21.234 | 27,321 | +778 | 0.00% | 580,136 |
| 2024-10-10 | 2024-10-08 | 22.828 | 26,543 | +4,862 | 0.00% | 605,921 |
| 2024-09-26 | 2024-09-24 | 17.357 | 21,681 | -16,338 | 0.00% | 376,327 |
| 2024-09-04 | 2024-09-02 | 15.836 | 38,019 | +13,421 | 0.01% | 602,053 |
| 2024-09-03 | 2024-08-30 | 16.165 | 24,598 | -10,114 | 0.00% | 397,618 |
| 2024-08-29 | 2024-08-27 | 15.918 | 34,712 | +13,031 | 0.00% | 552,540 |
| 2024-08-08 | 2024-08-06 | 16.761 | 21,681 | +9,725 | 0.00% | 363,396 |
| 2024-07-29 | 2024-07-25 | 17.830 | 11,956 | -972 | 0.00% | 213,181 |
| 2024-07-23 | 2024-07-19 | 18.530 | 12,928 | +972 | 0.00% | 239,552 |
| 2024-07-16 | 2024-07-12 | 19.167 | 11,956 | -972 | 0.00% | 229,163 |
| 2024-07-11 | 2024-07-09 | 19.537 | 12,928 | -1,945 | 0.00% | 252,580 |
| 2024-07-10 | 2024-07-08 | 17.789 | 14,873 | -59,906 | 0.00% | 264,581 |
| 2024-07-04 | 2024-07-02 | 18.433 | 74,779 | +3,195 | 0.01% | 1,378,391 |
| 2024-06-26 | 2024-06-24 | 18.046 | 71,584 | +19,177 | 0.01% | 1,291,816 |
| 2024-06-24 | 2024-06-20 | 19.120 | 52,407 | -18,619 | 0.01% | 1,002,039 |
| 2024-06-19 | 2024-06-17 | 18.390 | 71,026 | -4,282 | 0.01% | 1,306,161 |
| 2024-06-18 | 2024-06-14 | 18.712 | 75,308 | -5,213 | 0.01% | 1,409,175 |
| 2024-06-13 | 2024-06-11 | 17.702 | 80,521 | +23,832 | 0.01% | 1,425,417 |
| 2024-06-12 | 2024-06-07 | 18.025 | 56,689 | -32,583 | 0.01% | 1,021,801 |
| 2024-06-11 | 2024-06-06 | 18.132 | 89,272 | +32,583 | 0.01% | 1,618,688 |
| 2024-06-07 | 2024-06-05 | 17.724 | 56,689 | +5,586 | 0.01% | 1,004,751 |
| 2024-06-05 | 2024-06-03 | 17.595 | 51,103 | +11,357 | 0.01% | 899,158 |
| 2024-06-03 | 2024-05-30 | 17.574 | 39,746 | +8,006 | 0.01% | 698,477 |
| 2024-05-30 | 2024-05-28 | 18.089 | 31,740 | +2,793 | 0.00% | 574,149 |
| 2024-05-23 | 2024-05-21 | 18.390 | 28,947 | +5,213 | 0.00% | 532,332 |
| 2024-05-22 | 2024-05-20 | 19.034 | 23,734 | +2,049 | 0.00% | 451,763 |
| 2024-05-21 | 2024-05-17 | 19.464 | 21,685 | +8,378 | 0.00% | 422,078 |
| 2024-05-20 | 2024-05-16 | 19.400 | 13,307 | -5,213 | 0.00% | 258,151 |
| 2024-05-10 | 2024-05-08 | 17.531 | 18,520 | +2,420 | 0.00% | 324,666 |
| 2024-05-06 | 2024-05-02 | 18.519 | 16,100 | +2,793 | 0.00% | 298,153 |
| 2024-04-30 | 2024-04-26 | 18.454 | 13,307 | -931 | 0.00% | 245,572 |
| 2024-04-03 | 2024-03-28 | 16.757 | 14,238 | -931 | 0.00% | 238,588 |
| 2024-04-02 | 2024-03-27 | 16.113 | 15,169 | +1,862 | 0.00% | 244,413 |
| 2024-03-25 | 2024-03-21 | 17.488 | 13,307 | -1,862 | 0.00% | 232,707 |
| 2024-03-22 | 2024-03-20 | 17.574 | 15,169 | +1,862 | 0.00% | 266,573 |
| 2024-02-27 | 2024-02-23 | 17.101 | 13,307 | -931 | 0.00% | 227,561 |
| 2024-02-26 | 2024-02-22 | 17.101 | 14,238 | +931 | 0.00% | 243,482 |
| 2024-02-16 | 2024-02-14 | 15.210 | 13,307 | +931 | 0.00% | 202,404 |
| 2024-02-02 | 2024-01-31 | 14.587 | 12,376 | -1,117 | 0.00% | 180,533 |
| 2024-01-26 | 2024-01-24 | 16.027 | 13,493 | +1,117 | 0.00% | 216,248 |
| 2023-11-02 | 2023-10-31 | 18.669 | 12,376 | -5,586 | 0.00% | 231,050 |
| 2023-11-01 | 2023-10-30 | 19.550 | 17,962 | +5,586 | 0.00% | 351,157 |
| 2023-07-03 | 2023-06-29 | 33.729 | 12,376 | -931 | 0.00% | 417,432 |
| 2023-06-29 | 2023-06-27 | 33.353 | 13,307 | -931 | 0.00% | 443,831 |
| 2023-06-23 | 2023-06-20 | 33.246 | 14,238 | -931 | 0.00% | 473,353 |
| 2023-06-21 | 2023-06-19 | 30.614 | 15,169 | -931 | 0.00% | 464,384 |
| 2023-06-20 | 2023-06-16 | 30.023 | 16,100 | -931 | 0.00% | 483,374 |
| 2023-06-19 | 2023-06-15 | 28.573 | 17,031 | -931 | 0.00% | 486,628 |
| 2023-06-15 | 2023-06-13 | 27.284 | 17,962 | -372 | 0.00% | 490,077 |
| 2023-06-14 | 2023-06-12 | 27.445 | 18,334 | +186 | 0.00% | 503,180 |
| 2023-06-05 | 2023-06-01 | 26.264 | 18,148 | +186 | 0.00% | 476,632 |
| 2023-04-24 | 2023-04-20 | 28.143 | 17,962 | -931 | 0.00% | 505,512 |
| 2023-04-13 | 2023-04-11 | 26.802 | 18,893 | +342 | 0.00% | 506,369 |
| 2023-03-07 | 2023-03-03 | 26.091 | 18,551 | -914 | 0.00% | 484,011 |
| 2023-02-23 | 2023-02-21 | 23.301 | 19,465 | -1,463 | 0.00% | 453,559 |
| 2023-02-22 | 2023-02-20 | 23.411 | 20,928 | -731 | 0.00% | 489,938 |
| 2023-02-20 | 2023-02-16 | 22.918 | 21,659 | +1,463 | 0.00% | 496,389 |
| 2023-02-14 | 2023-02-10 | 21.288 | 20,196 | -1,097 | 0.00% | 429,940 |
| 2023-02-06 | 2023-02-02 | 20.807 | 21,293 | +1,097 | 0.00% | 443,044 |
| 2023-01-20 | 2023-01-18 | 21.113 | 20,196 | -1,829 | 0.00% | 426,405 |
| 2023-01-11 | 2023-01-09 | 19.932 | 22,025 | -731 | 0.00% | 439,000 |
| 2023-01-06 | 2023-01-04 | 20.194 | 22,756 | -914 | 0.00% | 459,544 |
| 2023-01-05 | 2023-01-03 | 19.582 | 23,670 | +2,742 | 0.00% | 463,502 |
| 2022-12-01 | 2022-11-29 | 17.897 | 20,928 | +732 | 0.00% | 374,551 |
| 2022-11-29 | 2022-11-25 | 17.569 | 20,196 | -20,842 | 0.00% | 354,822 |
| 2022-09-13 | 2022-09-08 | 17.875 | 41,038 | -1,646 | 0.01% | 733,564 |
| 2022-09-08 | 2022-09-06 | 18.247 | 42,684 | +1,646 | 0.01% | 778,863 |
| 2022-05-03 | 2022-04-28 | 17.963 | 41,038 | -21,573 | 0.01% | 737,156 |
| 2022-04-29 | 2022-04-27 | 18.269 | 62,611 | +21,573 | 0.01% | 1,143,845 |
| 2022-04-26 | 2022-04-22 | 18.132 | 41,038 | +976 | 0.01% | 744,083 |
| 2022-03-28 | 2022-03-24 | 19.499 | 40,062 | -357 | 0.01% | 781,157 |
| 2022-03-18 | 2022-03-16 | 16.361 | 40,419 | +357 | 0.01% | 661,294 |
| 2022-03-14 | 2022-03-10 | 17.907 | 40,062 | -892 | 0.01% | 717,407 |
| 2022-03-11 | 2022-03-09 | 17.549 | 40,954 | +1,784 | 0.01% | 718,695 |
| 2022-03-04 | 2022-03-02 | 20.619 | 39,170 | -2,320 | 0.01% | 807,659 |
| 2022-03-03 | 2022-03-01 | 21.337 | 41,490 | +536 | 0.01% | 885,252 |
| 2022-03-02 | 2022-02-28 | 21.516 | 40,954 | +1,784 | 0.01% | 881,158 |
| 2022-02-28 | 2022-02-24 | 21.964 | 39,170 | -1,427 | 0.01% | 860,332 |
| 2022-02-25 | 2022-02-23 | 22.692 | 40,597 | +535 | 0.01% | 921,246 |
| 2022-02-23 | 2022-02-21 | 23.309 | 40,062 | -892 | 0.01% | 933,797 |
| 2022-02-21 | 2022-02-17 | 22.636 | 40,954 | -536 | 0.01% | 927,052 |
| 2022-02-18 | 2022-02-16 | 22.636 | 41,490 | +2,320 | 0.01% | 939,185 |
| 2022-02-16 | 2022-02-14 | 22.468 | 39,170 | -2,141 | 0.01% | 880,085 |
| 2022-02-07 | 2022-01-31 | 23.477 | 41,311 | +357 | 0.01% | 969,854 |
| 2022-01-24 | 2022-01-20 | 25.718 | 40,954 | -357 | 0.01% | 1,053,260 |
| 2022-01-20 | 2022-01-18 | 26.054 | 41,311 | -2,142 | 0.01% | 1,076,329 |
| 2022-01-14 | 2022-01-12 | 25.550 | 43,453 | -17,669 | 0.01% | 1,110,225 |
| 2022-01-12 | 2022-01-10 | 25.886 | 61,122 | +17,669 | 0.01% | 1,582,217 |
| 2022-01-07 | 2022-01-05 | 23.085 | 43,453 | -1,428 | 0.01% | 1,003,098 |
| 2021-12-28 | 2021-12-22 | 23.925 | 44,881 | +1,428 | 0.01% | 1,073,784 |
| 2021-12-22 | 2021-12-20 | 23.197 | 43,453 | -178 | 0.01% | 1,007,968 |
| 2021-12-08 | 2021-12-06 | 22.748 | 43,631 | +892 | 0.01% | 992,539 |
| 2021-12-06 | 2021-12-02 | 23.365 | 42,739 | -535 | 0.01% | 998,589 |
| 2021-12-03 | 2021-12-01 | 23.701 | 43,274 | -1,250 | 0.01% | 1,025,637 |
| 2021-11-26 | 2021-11-24 | 25.158 | 44,524 | +1,071 | 0.01% | 1,120,126 |
| 2021-11-12 | 2021-11-10 | 24.766 | 43,453 | +1,071 | 0.01% | 1,076,139 |
| 2021-11-11 | 2021-11-09 | 24.822 | 42,382 | -892 | 0.01% | 1,051,990 |
| 2021-11-08 | 2021-11-04 | 25.606 | 43,274 | +892 | 0.01% | 1,108,076 |
| 2021-11-02 | 2021-10-29 | 26.222 | 42,382 | -892 | 0.01% | 1,111,357 |
| 2021-11-01 | 2021-10-28 | 27.791 | 43,274 | -7,675 | 0.01% | 1,202,639 |
| 2021-10-18 | 2021-10-12 | 28.408 | 50,949 | +893 | 0.01% | 1,447,338 |
| 2021-10-05 | 2021-09-30 | 28.688 | 50,056 | -893 | 0.01% | 1,435,994 |
| 2021-09-13 | 2021-09-09 | 30.705 | 50,949 | -31,054 | 0.01% | 1,564,381 |
| 2021-09-10 | 2021-09-08 | 30.873 | 82,003 | +31,054 | 0.01% | 2,531,674 |
| 2021-09-08 | 2021-09-06 | 29.976 | 50,949 | +893 | 0.01% | 1,527,270 |
| 2021-09-01 | 2021-08-30 | 29.136 | 50,056 | -1,785 | 0.01% | 1,458,431 |
| 2021-08-30 | 2021-08-26 | 29.584 | 51,841 | -1,428 | 0.01% | 1,533,676 |
| 2021-08-16 | 2021-08-12 | 31.994 | 53,269 | -11,244 | 0.01% | 1,704,265 |
| 2021-08-13 | 2021-08-11 | 32.050 | 64,513 | -3,212 | 0.01% | 2,067,615 |
| 2021-08-11 | 2021-08-09 | 34.403 | 67,725 | -1,964 | 0.01% | 2,329,935 |
| 2021-08-09 | 2021-08-05 | 34.347 | 69,689 | -892 | 0.01% | 2,393,598 |
| 2021-08-05 | 2021-08-03 | 33.114 | 70,581 | -892 | 0.01% | 2,337,231 |
| 2021-08-04 | 2021-08-02 | 33.731 | 71,473 | -1,785 | 0.01% | 2,410,821 |
| 2021-08-03 | 2021-07-30 | 31.041 | 73,258 | +3,034 | 0.01% | 2,274,004 |
| 2021-08-02 | 2021-07-29 | 30.089 | 70,224 | +1,785 | 0.01% | 2,112,936 |
| 2021-07-30 | 2021-07-28 | 29.024 | 68,439 | -3,213 | 0.01% | 1,986,369 |
| 2021-07-29 | 2021-07-27 | 28.632 | 71,652 | -714 | 0.01% | 2,051,520 |
| 2021-07-28 | 2021-07-26 | 28.520 | 72,366 | -7,139 | 0.01% | 2,063,853 |
| 2021-07-22 | 2021-07-20 | 28.632 | 79,505 | -3,569 | 0.01% | 2,276,364 |
| 2021-07-21 | 2021-07-19 | 30.257 | 83,074 | +10,173 | 0.01% | 2,513,537 |
| 2021-07-20 | 2021-07-16 | 28.912 | 72,901 | +2,320 | 0.01% | 2,107,704 |
| 2021-07-15 | 2021-07-13 | 29.080 | 70,581 | -2,499 | 0.01% | 2,052,493 |
| 2021-07-14 | 2021-07-12 | 27.847 | 73,080 | +3,035 | 0.01% | 2,035,079 |
| 2021-07-12 | 2021-07-08 | 24.317 | 70,045 | -207,030 | 0.01% | 1,703,308 |
| 2021-06-30 | 2021-06-28 | 26.662 | 277,075 | +2,825 | 0.04% | 7,387,464 |
| 2021-06-17 | 2021-06-15 | 26.266 | 274,250 | -176 | 0.04% | 7,203,470 |
| 2021-06-09 | 2021-06-07 | 25.191 | 274,426 | -2,473 | 0.04% | 6,912,934 |
| 2021-06-07 | 2021-06-03 | 24.624 | 276,899 | +1,943 | 0.04% | 6,818,483 |
| 2021-06-01 | 2021-05-28 | 23.719 | 274,956 | +1,413 | 0.04% | 6,521,603 |
| 2021-05-21 | 2021-05-18 | 22.190 | 273,543 | +134,080 | 0.04% | 6,070,001 |
| 2021-04-28 | 2021-04-26 | 22.983 | 139,463 | +530 | 0.02% | 3,205,252 |
| 2021-04-21 | 2021-04-19 | 22.326 | 138,933 | +177 | 0.02% | 3,101,840 |
| 2021-03-26 | 2021-03-24 | 22.485 | 138,756 | +176 | 0.02% | 3,119,882 |
| 2021-03-25 | 2021-03-23 | 23.153 | 138,580 | +177 | 0.02% | 3,208,492 |
| 2021-03-24 | 2021-03-22 | 23.209 | 138,403 | +1,060 | 0.02% | 3,212,229 |
| 2021-03-22 | 2021-03-18 | 24.002 | 137,343 | +530 | 0.02% | 3,296,473 |
| 2021-03-17 | 2021-03-15 | 22.371 | 136,813 | -1,060 | 0.02% | 3,060,705 |
| 2021-03-08 | 2021-03-04 | 23.266 | 137,873 | +2,120 | 0.02% | 3,207,733 |
| 2021-03-05 | 2021-03-03 | 24.455 | 135,753 | +1,060 | 0.02% | 3,319,788 |
| 2021-03-04 | 2021-03-02 | 23.832 | 134,693 | -127,014 | 0.02% | 3,209,994 |
| 2021-02-22 | 2021-02-18 | 25.134 | 261,707 | +176 | 0.04% | 6,577,721 |
| 2021-02-18 | 2021-02-16 | 25.360 | 261,531 | +117,652 | 0.04% | 6,632,516 |
| 2021-02-16 | 2021-02-09 | 24.058 | 143,879 | +706 | 0.02% | 3,461,493 |
| 2021-02-05 | 2021-02-03 | 25.360 | 143,173 | -2,826 | 0.02% | 3,630,916 |
| 2021-02-04 | 2021-02-02 | 25.530 | 145,999 | -1,767 | 0.02% | 3,727,379 |
| 2021-02-02 | 2021-01-29 | 25.021 | 147,766 | +80,378 | 0.02% | 3,697,208 |
| 2021-02-01 | 2021-01-28 | 25.021 | 67,388 | -353 | 0.01% | 1,686,095 |
| 2021-01-27 | 2021-01-25 | 27.172 | 67,741 | +353 | 0.01% | 1,840,645 |
| 2021-01-25 | 2021-01-21 | 26.379 | 67,388 | -353 | 0.01% | 1,777,647 |
| 2021-01-20 | 2021-01-18 | 26.606 | 67,741 | -8,303 | 0.01% | 1,802,298 |
| 2021-01-12 | 2021-01-08 | 24.115 | 76,044 | +353 | 0.01% | 1,833,799 |
| 2021-01-08 | 2021-01-06 | 23.775 | 75,691 | +2,473 | 0.01% | 1,799,578 |
| 2021-01-07 | 2021-01-05 | 23.775 | 73,218 | -176 | 0.01% | 1,740,782 |
| 2021-01-04 | 2020-12-29 | 22.009 | 73,394 | +176 | 0.01% | 1,615,340 |
| 2020-12-18 | 2020-12-16 | 21.511 | 73,218 | -1,766 | 0.01% | 1,574,993 |
| 2020-12-17 | 2020-12-15 | 21.171 | 74,984 | -883 | 0.01% | 1,587,513 |
| 2020-12-15 | 2020-12-11 | 21.375 | 75,867 | -4,417 | 0.01% | 1,621,668 |
| 2020-12-14 | 2020-12-10 | 21.488 | 80,284 | +883 | 0.01% | 1,725,172 |
| 2020-12-10 | 2020-12-08 | 22.145 | 79,401 | +884 | 0.01% | 1,758,336 |
| 2020-11-26 | 2020-11-24 | 24.228 | 78,517 | +1,766 | 0.01% | 1,902,324 |
| 2020-11-12 | 2020-11-10 | 24.624 | 76,751 | +1,767 | 0.01% | 1,889,950 |
| 2020-11-10 | 2020-11-06 | 23.832 | 74,984 | +706 | 0.01% | 1,787,013 |
| 2020-11-09 | 2020-11-05 | 23.436 | 74,278 | -1,413 | 0.01% | 1,740,755 |
| 2020-11-05 | 2020-11-03 | 20.605 | 75,691 | -1,236 | 0.01% | 1,559,634 |
| 2020-10-20 | 2020-10-16 | 21.919 | 76,927 | +2,649 | 0.01% | 1,686,131 |
| 2020-09-11 | 2020-09-09 | 22.077 | 74,278 | -1,589 | 0.01% | 1,639,842 |
| 2020-09-10 | 2020-09-08 | 22.349 | 75,867 | +1,059 | 0.01% | 1,695,537 |
| 2020-09-08 | 2020-09-04 | 23.662 | 74,808 | +13,426 | 0.01% | 1,770,115 |
| 2020-09-03 | 2020-09-01 | 25.191 | 61,382 | -2,650 | 0.01% | 1,546,244 |
| 2020-09-02 | 2020-08-31 | 25.530 | 64,032 | +1,414 | 0.01% | 1,634,748 |
| 2020-08-20 | 2020-08-18 | 25.926 | 62,618 | -8,833 | 0.01% | 1,623,461 |
| 2020-08-19 | 2020-08-17 | 26.379 | 71,451 | +8,833 | 0.01% | 1,884,826 |
| 2020-08-18 | 2020-08-14 | 25.360 | 62,618 | +883 | 0.01% | 1,588,014 |
| 2020-08-17 | 2020-08-13 | 25.247 | 61,735 | +1,060 | 0.01% | 1,558,631 |
| 2020-08-12 | 2020-08-10 | 24.907 | 60,675 | +1,766 | 0.01% | 1,511,261 |
| 2020-08-11 | 2020-08-07 | 25.700 | 58,909 | -4,416 | 0.01% | 1,513,961 |
| 2020-08-05 | 2020-08-03 | 25.587 | 63,325 | +1,060 | 0.01% | 1,620,283 |
| 2020-07-28 | 2020-07-24 | 25.077 | 62,265 | +3,533 | 0.01% | 1,561,438 |
| 2020-07-16 | 2020-07-14 | 28.927 | 58,732 | +3,180 | 0.01% | 1,698,920 |
| 2020-07-14 | 2020-07-10 | 29.549 | 55,552 | +3,533 | 0.01% | 1,641,524 |
| 2020-07-09 | 2020-07-07 | 29.832 | 52,019 | -8,833 | 0.01% | 1,551,850 |
| 2020-07-08 | 2020-07-06 | 31.078 | 60,852 | +1,943 | 0.01% | 1,891,143 |
| 2020-07-07 | 2020-07-03 | 29.436 | 58,909 | +4,417 | 0.01% | 1,734,052 |
| 2020-06-30 | 2020-06-26 | 26.889 | 54,492 | +4,416 | 0.01% | 1,465,222 |
| 2020-06-23 | 2020-06-19 | 30.892 | 50,076 | +7,438 | 0.01% | 1,546,945 |
| 2020-06-22 | 2020-06-18 | 31.691 | 42,638 | -7,180 | 0.01% | 1,351,256 |
| 2020-06-19 | 2020-06-17 | 25.981 | 49,818 | +2,627 | 0.01% | 1,294,332 |
| 2020-06-18 | 2020-06-16 | 26.724 | 47,191 | +700 | 0.01% | 1,261,110 |
| 2020-06-04 | 2020-06-02 | 24.896 | 46,491 | -5,779 | 0.01% | 1,157,453 |
| 2020-05-20 | 2020-05-18 | 25.810 | 52,270 | +1,751 | 0.01% | 1,349,084 |
| 2020-05-18 | 2020-05-14 | 25.696 | 50,519 | -3,502 | 0.01% | 1,298,121 |
| 2020-05-04 | 2020-04-28 | 25.296 | 54,021 | +5,779 | 0.01% | 1,366,515 |
| 2020-04-28 | 2020-04-24 | 25.125 | 48,242 | +3,502 | 0.01% | 1,212,065 |
| 2020-04-27 | 2020-04-23 | 26.038 | 44,740 | -175 | 0.01% | 1,164,954 |
| 2020-04-17 | 2020-04-15 | 26.895 | 44,915 | -18,913 | 0.01% | 1,207,981 |
| 2020-04-16 | 2020-04-14 | 27.466 | 63,828 | +18,913 | 0.01% | 1,753,090 |
| 2020-04-14 | 2020-04-08 | 28.151 | 44,915 | -3,852 | 0.01% | 1,264,405 |
| 2020-04-09 | 2020-04-07 | 28.494 | 48,767 | -18,389 | 0.01% | 1,389,551 |
| 2020-04-08 | 2020-04-06 | 28.151 | 67,156 | +18,389 | 0.01% | 1,890,513 |
| 2020-04-07 | 2020-04-03 | 27.409 | 48,767 | -19,264 | 0.01% | 1,336,642 |
| 2020-04-06 | 2020-04-02 | 28.094 | 68,031 | +19,264 | 0.01% | 1,911,261 |
| 2020-04-02 | 2020-03-31 | 27.466 | 48,767 | -1,752 | 0.01% | 1,339,427 |
| 2020-03-31 | 2020-03-27 | 27.237 | 50,519 | +3,678 | 0.01% | 1,376,008 |
| 2020-03-30 | 2020-03-26 | 27.580 | 46,841 | -19,439 | 0.01% | 1,291,877 |
| 2020-03-27 | 2020-03-25 | 28.551 | 66,280 | +19,614 | 0.01% | 1,892,346 |
| 2020-03-25 | 2020-03-23 | 23.526 | 46,666 | -22,766 | 0.01% | 1,097,857 |
| 2020-03-24 | 2020-03-20 | 24.554 | 69,432 | +23,291 | 0.01% | 1,704,810 |
| 2020-03-23 | 2020-03-19 | 24.154 | 46,141 | -3,152 | 0.01% | 1,114,488 |
| 2020-03-19 | 2020-03-17 | 25.639 | 49,293 | -4,203 | 0.01% | 1,263,803 |
| 2020-03-18 | 2020-03-16 | 27.180 | 53,496 | -1,751 | 0.01% | 1,454,040 |
| 2020-03-17 | 2020-03-13 | 35.403 | 55,247 | +6,830 | 0.01% | 1,955,908 |
| 2020-03-13 | 2020-03-11 | 35.746 | 48,417 | -16,812 | 0.01% | 1,730,693 |
| 2020-03-12 | 2020-03-10 | 35.917 | 65,229 | +13,309 | 0.01% | 2,342,822 |
| 2020-03-11 | 2020-03-09 | 35.289 | 51,920 | -8,756 | 0.01% | 1,832,193 |
| 2020-03-10 | 2020-03-06 | 37.002 | 60,676 | -5,254 | 0.01% | 2,245,122 |
| 2020-03-06 | 2020-03-04 | 37.744 | 65,930 | +17,513 | 0.01% | 2,488,470 |
| 2020-03-05 | 2020-03-03 | 38.144 | 48,417 | -16,812 | 0.01% | 1,846,810 |
| 2020-03-04 | 2020-03-02 | 39.743 | 65,229 | +17,687 | 0.01% | 2,592,375 |
| 2020-03-03 | 2020-02-28 | 36.831 | 47,542 | -350 | 0.01% | 1,750,996 |
| 2020-02-28 | 2020-02-26 | 38.315 | 47,892 | -16,287 | 0.01% | 1,834,989 |
| 2020-02-27 | 2020-02-25 | 40.199 | 64,179 | +1,577 | 0.01% | 2,579,963 |
| 2020-02-26 | 2020-02-24 | 39.914 | 62,602 | -1,051 | 0.01% | 2,498,695 |
| 2020-02-25 | 2020-02-21 | 36.545 | 63,653 | +7,005 | 0.01% | 2,326,199 |
| 2020-02-21 | 2020-02-19 | 35.746 | 56,648 | -6,305 | 0.01% | 2,024,915 |
| 2020-02-18 | 2020-02-14 | 32.719 | 62,953 | +4,378 | 0.01% | 2,059,771 |
| 2020-02-05 | 2020-02-03 | 29.522 | 58,575 | +9,107 | 0.01% | 1,729,222 |
| 2020-02-04 | 2020-01-31 | 28.950 | 49,468 | -350 | 0.01% | 1,432,123 |
| 2020-02-03 | 2020-01-30 | 28.950 | 49,818 | -8,757 | 0.01% | 1,442,255 |
| 2020-01-30 | 2020-01-24 | 31.977 | 58,575 | +701 | 0.01% | 1,873,045 |
| 2020-01-29 | 2020-01-22 | 33.290 | 57,874 | -1,051 | 0.01% | 1,926,637 |
| 2020-01-21 | 2020-01-17 | 33.519 | 58,925 | +9,807 | 0.01% | 1,975,084 |
| 2020-01-16 | 2020-01-14 | 30.721 | 49,118 | -87,563 | 0.01% | 1,508,936 |
| 2020-01-15 | 2020-01-13 | 31.520 | 136,681 | -25,919 | 0.02% | 4,308,193 |
| 2020-01-14 | 2020-01-10 | 30.835 | 162,600 | +85,812 | 0.02% | 5,013,745 |
| 2020-01-10 | 2020-01-08 | 28.950 | 76,788 | -26,269 | 0.01% | 2,223,050 |
| 2020-01-06 | 2020-01-02 | 27.866 | 103,057 | +26,269 | 0.02% | 2,871,741 |
| 2019-12-20 | 2019-12-18 | 27.066 | 76,788 | -33,799 | 0.01% | 2,078,355 |
| 2019-12-19 | 2019-12-17 | 26.438 | 110,587 | +33,799 | 0.02% | 2,923,701 |
| 2019-12-03 | 2019-11-29 | 23.811 | 76,788 | +17,513 | 0.01% | 1,828,426 |
| 2019-11-29 | 2019-11-27 | 23.926 | 59,275 | -8,756 | 0.01% | 1,418,187 |
| 2019-11-26 | 2019-11-22 | 24.325 | 68,031 | -6,480 | 0.01% | 1,654,872 |
| 2019-10-31 | 2019-10-29 | 25.467 | 74,511 | -15,586 | 0.01% | 1,897,594 |
| 2019-10-09 | 2019-10-04 | 24.268 | 90,097 | -12,434 | 0.01% | 2,186,489 |
| 2019-10-08 | 2019-10-03 | 24.154 | 102,531 | +12,434 | 0.02% | 2,476,530 |
| 2019-10-04 | 2019-10-02 | 23.697 | 90,097 | -8,406 | 0.01% | 2,135,042 |
| 2019-10-03 | 2019-09-30 | 23.754 | 98,503 | -4,203 | 0.01% | 2,339,865 |
| 2019-10-02 | 2019-09-27 | 23.868 | 102,706 | +4,203 | 0.02% | 2,451,433 |
| 2019-09-30 | 2019-09-26 | 23.983 | 98,503 | -4,028 | 0.01% | 2,362,363 |
| 2019-09-27 | 2019-09-25 | 24.325 | 102,531 | +4,203 | 0.02% | 2,494,094 |
| 2019-09-25 | 2019-09-23 | 24.268 | 98,328 | +4,203 | 0.01% | 2,386,240 |
| 2019-09-24 | 2019-09-20 | 25.125 | 94,125 | +4,028 | 0.01% | 2,364,861 |
| 2019-09-23 | 2019-09-19 | 25.296 | 90,097 | -8,056 | 0.01% | 2,279,093 |
| 2019-09-20 | 2019-09-18 | 24.839 | 98,153 | +4,028 | 0.01% | 2,438,040 |
| 2019-09-19 | 2019-09-17 | 24.839 | 94,125 | +4,028 | 0.01% | 2,337,988 |
| 2019-09-12 | 2019-09-10 | 26.381 | 90,097 | -1,577 | 0.01% | 2,376,842 |
| 2019-09-10 | 2019-09-06 | 24.268 | 91,674 | +876 | 0.01% | 2,224,759 |
| 2019-09-09 | 2019-09-05 | 22.361 | 90,798 | +876 | 0.01% | 2,030,331 |
| 2019-09-02 | 2019-08-29 | 22.338 | 89,922 | -123,640 | 0.01% | 2,008,689 |
| 2019-08-30 | 2019-08-28 | 22.726 | 213,562 | +701 | 0.03% | 4,853,500 |
| 2019-08-28 | 2019-08-26 | 22.521 | 212,861 | +3,502 | 0.03% | 4,793,811 |
| 2019-08-21 | 2019-08-19 | 22.589 | 209,359 | +35,901 | 0.03% | 4,729,289 |
| 2019-08-19 | 2019-08-15 | 21.173 | 173,458 | +24,343 | 0.03% | 3,672,671 |
| 2019-08-16 | 2019-08-14 | 22.315 | 149,115 | -23,117 | 0.02% | 3,327,544 |
| 2019-08-13 | 2019-08-09 | 22.955 | 172,232 | -23,292 | 0.03% | 3,953,556 |
| 2019-08-09 | 2019-08-07 | 24.268 | 195,524 | +110,680 | 0.03% | 4,745,008 |
| 2019-07-31 | 2019-07-29 | 28.094 | 84,844 | +21,016 | 0.01% | 2,383,604 |
| 2019-07-29 | 2019-07-25 | 28.265 | 63,828 | -5,429 | 0.01% | 1,804,116 |
| 2019-07-17 | 2019-07-15 | 26.438 | 69,257 | +5,429 | 0.01% | 1,831,018 |
| 2019-07-10 | 2019-07-08 | 25.981 | 63,828 | -209,802 | 0.01% | 1,658,329 |
| 2019-07-04 | 2019-07-02 | 26.609 | 273,630 | -2,627 | 0.04% | 7,281,110 |
| 2019-06-25 | 2019-06-21 | 25.125 | 276,257 | +175 | 0.04% | 6,940,870 |
| 2019-06-21 | 2019-06-19 | 24.839 | 276,082 | +23,117 | 0.04% | 6,857,650 |
| 2019-06-19 | 2019-06-17 | 23.012 | 252,965 | -2,627 | 0.04% | 5,821,212 |
| 2019-06-18 | 2019-06-14 | 23.583 | 255,592 | -23,992 | 0.04% | 6,027,612 |
| 2019-06-17 | 2019-06-13 | 24.554 | 279,584 | +23,992 | 0.04% | 6,864,813 |
| 2019-06-13 | 2019-06-11 | 24.953 | 255,592 | -23,292 | 0.04% | 6,377,884 |
| 2019-06-12 | 2019-06-10 | 24.554 | 278,884 | +8,581 | 0.04% | 6,847,625 |
| 2019-06-11 | 2019-06-06 | 22.898 | 270,303 | -55,164 | 0.04% | 6,189,324 |
| 2019-06-10 | 2019-06-05 | 24.097 | 325,467 | +8,756 | 0.05% | 7,842,732 |
| 2019-06-05 | 2019-06-03 | 23.297 | 316,711 | +35,726 | 0.05% | 7,378,554 |
| 2019-06-04 | 2019-05-31 | 21.539 | 280,985 | +175 | 0.04% | 6,052,054 |
| 2019-06-03 | 2019-05-30 | 21.904 | 280,810 | +525 | 0.04% | 6,150,906 |
| 2019-05-31 | 2019-05-29 | 23.126 | 280,285 | +25,394 | 0.04% | 6,481,907 |
| 2019-05-30 | 2019-05-28 | 22.818 | 254,891 | -25,219 | 0.04% | 5,816,047 |
| 2019-05-29 | 2019-05-27 | 22.338 | 280,110 | +1,927 | 0.04% | 6,257,133 |
| 2019-05-28 | 2019-05-24 | 21.904 | 278,183 | +26,269 | 0.04% | 6,093,364 |
| 2019-05-24 | 2019-05-22 | 23.526 | 251,914 | +1,751 | 0.04% | 5,926,489 |
| 2019-05-23 | 2019-05-21 | 23.012 | 250,163 | -8,756 | 0.04% | 5,756,733 |
| 2019-05-22 | 2019-05-20 | 22.407 | 258,919 | +8,756 | 0.04% | 5,801,508 |
| 2019-05-21 | 2019-05-17 | 22.452 | 250,163 | +700 | 0.04% | 5,616,743 |
| 2019-05-20 | 2019-05-16 | 24.439 | 249,463 | -23,116 | 0.04% | 6,096,743 |
| 2019-05-17 | 2019-05-15 | 26.038 | 272,579 | +23,116 | 0.04% | 7,097,496 |
| 2019-05-10 | 2019-05-08 | 26.267 | 249,463 | -19,439 | 0.04% | 6,552,574 |
| 2019-05-09 | 2019-05-07 | 26.438 | 268,902 | +16,287 | 0.04% | 7,109,237 |
| 2019-05-08 | 2019-05-06 | 26.552 | 252,615 | -25,743 | 0.04% | 6,707,490 |
| 2019-05-03 | 2019-04-30 | 28.437 | 278,358 | +74,078 | 0.04% | 7,915,548 |
| 2019-04-30 | 2019-04-26 | 29.921 | 204,280 | +24,518 | 0.03% | 6,112,306 |
| 2019-04-29 | 2019-04-25 | 29.464 | 179,762 | +8,756 | 0.03% | 5,296,580 |
| 2019-04-26 | 2019-04-24 | 30.721 | 171,006 | +1,927 | 0.03% | 5,253,413 |
| 2019-04-25 | 2019-04-23 | 30.778 | 169,079 | +875 | 0.03% | 5,203,869 |
| 2019-04-24 | 2019-04-18 | 30.549 | 168,204 | -104,025 | 0.03% | 5,138,520 |
| 2019-04-18 | 2019-04-16 | 29.693 | 272,229 | -4,378 | 0.04% | 8,083,244 |
| 2019-04-12 | 2019-04-10 | 29.008 | 276,607 | -2,277 | 0.04% | 8,023,703 |
| 2019-04-11 | 2019-04-09 | 28.379 | 278,884 | +21,716 | 0.04% | 7,914,581 |
| 2019-04-10 | 2019-04-08 | 26.952 | 257,168 | -21,366 | 0.04% | 6,931,175 |
| 2019-04-08 | 2019-04-03 | 27.637 | 278,534 | +8,757 | 0.04% | 7,697,887 |
| 2019-04-04 | 2019-04-02 | 27.295 | 269,777 | +2,627 | 0.04% | 7,363,440 |
| 2019-04-03 | 2019-04-01 | 27.523 | 267,150 | +25,218 | 0.04% | 7,352,756 |
| 2019-04-02 | 2019-03-29 | 26.952 | 241,932 | -20,315 | 0.04% | 6,520,535 |
| 2019-04-01 | 2019-03-28 | 27.352 | 262,247 | +76,180 | 0.04% | 7,172,887 |
| 2019-03-29 | 2019-03-27 | 25.010 | 186,067 | -70,050 | 0.03% | 4,653,625 |
| 2019-03-26 | 2019-03-22 | 24.497 | 256,117 | -1,401 | 0.04% | 6,273,987 |
| 2019-03-21 | 2019-03-19 | 26.038 | 257,518 | -24,868 | 0.04% | 6,705,333 |
| 2019-03-20 | 2019-03-18 | 26.381 | 282,386 | +27,670 | 0.04% | 7,449,602 |
| 2019-03-19 | 2019-03-15 | 25.239 | 254,716 | -2,802 | 0.04% | 6,428,749 |
| 2019-03-15 | 2019-03-13 | 26.438 | 257,518 | -1,401 | 0.04% | 6,808,266 |
| 2019-03-14 | 2019-03-12 | 28.551 | 258,919 | -22,942 | 0.04% | 7,392,339 |
| 2019-03-13 | 2019-03-11 | 27.923 | 281,861 | +22,942 | 0.04% | 7,870,309 |
| 2019-03-12 | 2019-03-08 | 27.409 | 258,919 | +2,451 | 0.04% | 7,096,645 |
| 2019-03-11 | 2019-03-07 | 27.180 | 256,468 | -25,743 | 0.04% | 6,970,888 |
| 2019-03-08 | 2019-03-06 | 29.693 | 282,211 | +8,756 | 0.04% | 8,379,637 |
| 2019-03-05 | 2019-03-01 | 27.866 | 273,455 | +77,231 | 0.04% | 7,619,977 |
| 2019-03-04 | 2019-02-28 | 26.781 | 196,224 | -1,926 | 0.03% | 5,255,002 |
| 2019-03-01 | 2019-02-27 | 27.694 | 198,150 | -351 | 0.03% | 5,487,617 |
| 2019-02-28 | 2019-02-26 | 27.409 | 198,501 | +1,401 | 0.03% | 5,440,664 |
| 2019-02-27 | 2019-02-25 | 27.123 | 197,100 | +122,064 | 0.03% | 5,345,990 |
| 2019-02-26 | 2019-02-22 | 26.666 | 75,036 | -87,564 | 0.01% | 2,000,942 |
| 2019-02-25 | 2019-02-21 | 23.640 | 162,600 | -152,185 | 0.02% | 3,843,871 |
| 2019-02-15 | 2019-02-13 | 20.648 | 314,785 | -875 | 0.05% | 6,499,656 |
| 2019-01-15 | 2019-01-11 | 18.250 | 315,660 | +875 | 0.05% | 5,760,687 |
| 2019-01-08 | 2019-01-04 | 16.148 | 314,785 | +23,817 | 0.05% | 5,083,249 |
| 2019-01-07 | 2019-01-03 | 15.897 | 290,968 | -24,342 | 0.04% | 4,625,540 |
| 2019-01-02 | 2018-12-27 | 16.674 | 315,310 | -5,954 | 0.05% | 5,257,370 |
| 2018-12-28 | 2018-12-24 | 17.268 | 321,264 | +24,342 | 0.05% | 5,547,430 |
| 2018-12-21 | 2018-12-19 | 16.925 | 296,922 | -24,693 | 0.04% | 5,025,376 |
| 2018-12-20 | 2018-12-18 | 16.856 | 321,615 | +24,693 | 0.05% | 5,421,264 |
| 2018-12-18 | 2018-12-14 | 16.948 | 296,922 | -24,518 | 0.04% | 5,032,157 |
| 2018-12-17 | 2018-12-13 | 17.724 | 321,440 | +24,518 | 0.05% | 5,697,306 |
| 2018-12-14 | 2018-12-12 | 17.405 | 296,922 | -25,218 | 0.04% | 5,167,795 |
| 2018-12-12 | 2018-12-10 | 17.199 | 322,140 | +46,759 | 0.05% | 5,540,482 |
| 2018-12-11 | 2018-12-07 | 17.816 | 275,381 | +25,218 | 0.04% | 4,906,101 |
| 2018-12-10 | 2018-12-06 | 17.724 | 250,163 | +164,094 | 0.04% | 4,433,970 |
| 2018-12-06 | 2018-12-04 | 19.255 | 86,069 | +1,050 | 0.01% | 1,657,228 |
| 2018-12-05 | 2018-12-03 | 19.118 | 85,019 | +6,655 | 0.01% | 1,625,359 |
| 2018-12-04 | 2018-11-30 | 17.564 | 78,364 | +20,840 | 0.01% | 1,376,420 |
| 2018-12-03 | 2018-11-29 | 17.542 | 57,524 | -29,246 | 0.01% | 1,009,063 |
| 2018-11-29 | 2018-11-27 | 18.295 | 86,770 | -1,576 | 0.01% | 1,587,487 |
| 2018-11-26 | 2018-11-22 | 17.907 | 88,346 | -8,756 | 0.01% | 1,582,016 |
| 2018-11-20 | 2018-11-16 | 18.615 | 97,102 | -3,678 | 0.01% | 1,807,564 |
| 2018-11-19 | 2018-11-15 | 17.496 | 100,780 | +4,378 | 0.02% | 1,763,239 |
| 2018-11-14 | 2018-11-12 | 17.793 | 96,402 | +8,932 | 0.01% | 1,715,266 |
| 2018-11-12 | 2018-11-08 | 17.176 | 87,470 | -236,772 | 0.01% | 1,502,398 |
| 2018-11-09 | 2018-11-07 | 16.834 | 324,242 | -27,670 | 0.05% | 5,458,140 |
| 2018-11-06 | 2018-11-02 | 15.966 | 351,912 | +24,168 | 0.05% | 5,618,485 |
| 2018-10-24 | 2018-10-22 | 14.869 | 327,744 | -175 | 0.05% | 4,873,306 |
| 2018-10-19 | 2018-10-16 | 12.996 | 327,919 | -1,752 | 0.05% | 4,261,738 |
| 2018-10-18 | 2018-10-15 | 13.499 | 329,671 | +176 | 0.05% | 4,450,166 |
| 2018-10-16 | 2018-10-12 | 13.270 | 329,495 | -3,153 | 0.05% | 4,372,531 |
| 2018-10-15 | 2018-10-11 | 12.471 | 332,648 | +4,028 | 0.05% | 4,148,447 |
| 2018-10-11 | 2018-10-09 | 13.590 | 328,620 | +1,576 | 0.05% | 4,466,002 |
| 2018-10-03 | 2018-09-28 | 16.377 | 327,044 | +3,153 | 0.05% | 5,355,910 |
| 2018-09-28 | 2018-09-26 | 16.605 | 323,891 | +5,954 | 0.05% | 5,378,253 |
| 2018-09-21 | 2018-09-19 | 15.920 | 317,937 | +12,609 | 0.05% | 5,061,530 |
| 2018-09-17 | 2018-09-13 | 16.080 | 305,328 | +876 | 0.05% | 4,909,613 |
| 2018-09-12 | 2018-09-10 | 15.120 | 304,452 | -8,757 | 0.05% | 4,603,464 |
| 2018-09-10 | 2018-09-06 | 15.874 | 313,209 | +2,102 | 0.05% | 4,971,953 |
| 2018-09-06 | 2018-09-04 | 16.811 | 311,107 | +6,480 | 0.05% | 5,229,926 |
| 2018-09-05 | 2018-09-03 | 16.537 | 304,627 | -3,328 | 0.05% | 5,037,498 |
| 2018-08-31 | 2018-08-29 | 17.427 | 307,955 | -34,850 | 0.05% | 5,366,853 |
| 2018-08-30 | 2018-08-28 | 16.674 | 342,805 | +6,830 | 0.05% | 5,715,812 |
| 2018-08-29 | 2018-08-27 | 16.925 | 335,975 | +5,254 | 0.05% | 5,686,344 |
| 2018-08-27 | 2018-08-23 | 16.240 | 330,721 | +875 | 0.05% | 5,370,804 |
| 2018-08-23 | 2018-08-21 | 15.098 | 329,846 | -4,378 | 0.05% | 4,979,900 |
| 2018-08-22 | 2018-08-20 | 15.029 | 334,224 | +4,378 | 0.05% | 5,023,096 |
| 2018-08-17 | 2018-08-15 | 14.687 | 329,846 | -4,378 | 0.05% | 4,844,290 |
| 2018-08-15 | 2018-08-13 | 14.869 | 334,224 | +4,378 | 0.05% | 4,969,659 |
| 2018-08-10 | 2018-08-08 | 13.590 | 329,846 | -32,748 | 0.05% | 4,482,663 |
| 2018-08-09 | 2018-08-07 | 13.819 | 362,594 | +32,748 | 0.05% | 5,010,533 |
| 2018-08-06 | 2018-08-02 | 14.595 | 329,846 | +1,752 | 0.05% | 4,814,154 |
| 2018-08-02 | 2018-07-31 | 15.326 | 328,094 | -6,130 | 0.05% | 5,028,388 |
| 2018-08-01 | 2018-07-30 | 15.829 | 334,224 | -10,157 | 0.05% | 5,290,282 |
| 2018-07-24 | 2018-07-20 | 16.719 | 344,381 | +5,429 | 0.05% | 5,757,822 |
| 2018-07-20 | 2018-07-18 | 17.656 | 338,952 | +4,203 | 0.05% | 5,984,469 |
| 2018-07-19 | 2018-07-17 | 18.821 | 334,749 | +15,061 | 0.05% | 6,300,201 |
| 2018-07-18 | 2018-07-16 | 18.272 | 319,688 | +146,756 | 0.05% | 5,841,498 |
| 2018-07-17 | 2018-07-13 | 15.692 | 172,932 | +89,665 | 0.03% | 2,713,564 |
| 2018-07-16 | 2018-07-12 | 15.920 | 83,267 | +6,304 | 0.01% | 1,325,603 |
| 2018-07-13 | 2018-07-11 | 12.722 | 76,963 | -312,601 | 0.01% | 979,141 |
| 2018-07-06 | 2018-07-04 | 14.138 | 389,564 | +45,708 | 0.06% | 5,507,790 |
| 2018-07-05 | 2018-07-03 | 14.641 | 343,856 | +4,378 | 0.05% | 5,034,340 |
| 2018-06-28 | 2018-06-26 | 13.933 | 339,478 | +100,873 | 0.05% | 4,729,872 |
| 2018-06-22 | 2018-06-20 | 13.499 | 238,605 | +58,317 | 0.04% | 3,220,883 |
| 2018-06-21 | 2018-06-19 | 11.249 | 180,288 | -5,253 | 0.03% | 2,028,061 |
| 2018-06-20 | 2018-06-15 | 14.961 | 185,541 | +1,926 | 0.03% | 2,775,806 |
| 2018-06-19 | 2018-06-14 | 16.902 | 183,615 | +30,647 | 0.03% | 3,103,472 |
| 2018-06-15 | 2018-06-13 | 17.085 | 152,968 | -175 | 0.02% | 2,613,425 |
| 2018-04-12 | 2018-04-10 | 30.321 | 153,143 | +26,269 | 0.02% | 4,643,438 |
| 2018-04-09 | 2018-04-04 | 28.950 | 126,874 | +350 | 0.02% | 3,673,064 |
| 2018-04-04 | 2018-03-29 | 29.179 | 126,524 | -69,875 | 0.02% | 3,691,831 |
| 2018-04-03 | 2018-03-28 | 29.065 | 196,399 | +525 | 0.03% | 5,708,276 |
| 2018-03-29 | 2018-03-27 | 30.549 | 195,874 | +157,439 | 0.03% | 5,983,820 |
| 2018-03-27 | 2018-03-23 | 29.750 | 38,435 | -150,784 | 0.01% | 1,143,438 |
| 2018-03-23 | 2018-03-21 | 31.863 | 189,219 | -87,563 | 0.03% | 6,029,022 |
| 2018-03-14 | 2018-03-12 | 33.633 | 276,782 | +5,253 | 0.04% | 9,308,958 |
| 2018-03-06 | 2018-03-02 | 30.949 | 271,529 | +176 | 0.04% | 8,403,563 |
| 2018-02-28 | 2018-02-26 | 32.776 | 271,353 | +115,058 | 0.04% | 8,893,946 |
| 2018-02-27 | 2018-02-23 | 31.406 | 156,295 | -128,368 | 0.02% | 4,908,578 |
| 2018-02-22 | 2018-02-20 | 31.235 | 284,663 | +5,779 | 0.04% | 8,891,321 |
| 2018-02-21 | 2018-02-15 | 31.063 | 278,884 | +1,751 | 0.04% | 8,663,042 |
| 2018-02-12 | 2018-02-08 | 30.264 | 277,133 | -875 | 0.04% | 8,387,105 |
| 2018-02-08 | 2018-02-06 | 29.236 | 278,008 | +170,398 | 0.04% | 8,127,841 |
| 2018-02-07 | 2018-02-05 | 30.892 | 107,610 | +4,728 | 0.02% | 3,324,282 |
| 2018-02-05 | 2018-02-01 | 30.321 | 102,882 | -171,799 | 0.02% | 3,119,478 |
| 2018-01-31 | 2018-01-29 | 31.977 | 274,681 | +876 | 0.04% | 8,783,439 |
| 2018-01-22 | 2018-01-18 | 34.318 | 273,805 | +350 | 0.04% | 9,396,450 |
| 2018-01-19 | 2018-01-17 | 34.889 | 273,455 | +243,076 | 0.04% | 9,540,585 |
| 2018-01-18 | 2018-01-16 | 35.403 | 30,379 | -244,652 | 0.00% | 1,075,507 |
| 2018-01-17 | 2018-01-15 | 33.062 | 275,031 | +5,079 | 0.04% | 9,093,020 |
| 2018-01-08 | 2018-01-04 | 34.604 | 269,952 | -2,452 | 0.04% | 9,341,296 |
| 2018-01-02 | 2017-12-28 | 33.347 | 272,404 | -1,927 | 0.04% | 9,083,940 |
| 2017-12-29 | 2017-12-27 | 32.890 | 274,331 | +19,965 | 0.04% | 9,022,883 |
| 2017-12-28 | 2017-12-22 | 33.119 | 254,366 | -350 | 0.04% | 8,424,323 |
| 2017-12-27 | 2017-12-21 | 32.434 | 254,716 | +2,276 | 0.04% | 8,261,378 |
| 2017-12-18 | 2017-12-14 | 33.290 | 252,440 | -1,050 | 0.04% | 8,403,780 |
| 2017-12-15 | 2017-12-13 | 32.776 | 253,490 | +1,050 | 0.04% | 8,308,463 |
| 2017-12-14 | 2017-12-12 | 31.920 | 252,440 | +67,424 | 0.04% | 8,057,827 |
| 2017-12-13 | 2017-12-11 | 32.833 | 185,016 | +136,599 | 0.03% | 6,074,703 |
| 2017-12-12 | 2017-12-08 | 31.235 | 48,417 | -91,591 | 0.01% | 1,512,283 |
| 2017-12-11 | 2017-12-07 | 30.035 | 140,008 | -131,345 | 0.02% | 4,205,199 |
| 2017-12-08 | 2017-12-06 | 29.522 | 271,353 | +2,101 | 0.04% | 8,010,749 |
| 2017-12-07 | 2017-12-05 | 31.006 | 269,252 | -700 | 0.04% | 8,348,467 |
| 2017-12-06 | 2017-12-04 | 32.491 | 269,952 | +700 | 0.04% | 8,770,953 |
| 2017-12-01 | 2017-11-29 | 32.719 | 269,252 | -4,728 | 0.04% | 8,809,708 |
| 2017-11-30 | 2017-11-28 | 33.176 | 273,980 | +875 | 0.04% | 9,089,562 |
| 2017-11-29 | 2017-11-27 | 32.205 | 273,105 | +168,297 | 0.04% | 8,795,422 |
| 2017-11-28 | 2017-11-24 | 35.403 | 104,808 | +3,853 | 0.02% | 3,710,514 |
| 2017-11-27 | 2017-11-23 | 35.403 | 100,955 | +91,591 | 0.02% | 3,574,106 |
| 2017-11-24 | 2017-11-22 | 36.259 | 9,364 | -3,678 | 0.00% | 339,534 |
| 2017-11-23 | 2017-11-21 | 36.888 | 13,042 | -252,532 | 0.00% | 481,088 |
| 2017-11-21 | 2017-11-17 | 31.977 | 265,574 | +10,332 | 0.04% | 8,492,226 |
| 2017-11-20 | 2017-11-16 | 32.890 | 255,242 | +3,678 | 0.04% | 8,395,036 |
| 2017-11-14 | 2017-11-10 | 32.776 | 251,564 | +350 | 0.04% | 8,245,335 |
| 2017-11-13 | 2017-11-09 | 32.319 | 251,214 | -8,756 | 0.04% | 8,119,106 |
| 2017-11-10 | 2017-11-08 | 30.892 | 259,970 | -7,531 | 0.04% | 8,030,978 |
| 2017-11-09 | 2017-11-07 | 31.406 | 267,501 | -3,502 | 0.04% | 8,401,098 |
| 2017-11-07 | 2017-11-03 | 30.835 | 271,003 | +7,005 | 0.04% | 8,356,334 |
| 2017-11-03 | 2017-11-01 | 30.378 | 263,998 | +241,675 | 0.04% | 8,019,739 |
| 2017-11-02 | 2017-10-31 | 30.892 | 22,323 | +8,756 | 0.00% | 689,601 |
| 2017-11-01 | 2017-10-30 | 30.093 | 13,567 | +1,401 | 0.00% | 408,265 |
| 2017-10-27 | 2017-10-25 | 28.608 | 12,166 | -1,051 | 0.00% | 348,043 |
| 2017-10-26 | 2017-10-24 | 27.637 | 13,217 | -17,512 | 0.00% | 365,280 |
| 2017-10-25 | 2017-10-23 | 28.950 | 30,729 | -351 | 0.00% | 889,620 |
| 2017-10-23 | 2017-10-19 | 29.864 | 31,080 | +3,503 | 0.00% | 928,177 |
| 2017-10-20 | 2017-10-18 | 33.690 | 27,577 | -43,782 | 0.00% | 929,067 |
| 2017-10-19 | 2017-10-17 | 33.633 | 71,359 | +35,726 | 0.01% | 2,400,004 |
| 2017-10-18 | 2017-10-16 | 34.546 | 35,633 | +30,647 | 0.01% | 1,230,993 |
| 2017-10-16 | 2017-10-12 | 32.319 | 4,986 | +876 | 0.00% | 161,145 |
| 2017-10-13 | 2017-10-11 | 31.634 | 4,110 | -876 | 0.00% | 130,017 |
| 2017-10-11 | 2017-10-09 | 33.633 | 4,986 | +175 | 0.00% | 167,693 |
| 2017-09-29 | 2017-09-27 | 29.179 | 4,811 | +1,752 | 0.00% | 140,380 |
| 2017-09-27 | 2017-09-25 | 26.952 | 3,059 | -351 | 0.00% | 82,446 |
| 2017-09-25 | 2017-09-21 | 27.180 | 3,410 | +351 | 0.00% | 92,685 |
| 2017-08-16 | 2017-08-14 | 21.470 | 3,059 | +875 | 0.00% | 65,677 |
| 2017-07-14 | 2017-07-12 | 21.013 | 2,184 | -350 | 0.00% | 45,893 |
| 2017-07-05 | 2017-07-03 | 20.716 | 2,534 | -2,977 | 0.00% | 52,495 |
| 2017-06-30 | 2017-06-28 | 21.196 | 5,511 | -26,269 | 0.00% | 116,812 |
| 2017-06-27 | 2017-06-23 | 21.013 | 31,780 | +350 | 0.00% | 667,805 |
| 2017-06-26 | 2017-06-22 | 20.214 | 31,430 | +876 | 0.00% | 635,324 |
| 2017-06-23 | 2017-06-21 | 21.128 | 30,554 | -25,219 | 0.00% | 645,532 |
| 2017-06-22 | 2017-06-20 | 20.100 | 55,773 | +351 | 0.01% | 1,121,023 |
| 2017-06-19 | 2017-06-15 | 19.415 | 55,422 | -38,003 | 0.01% | 1,075,992 |
| 2017-06-15 | 2017-06-13 | 19.392 | 93,425 | +18,389 | 0.01% | 1,811,669 |
| 2017-06-13 | 2017-06-09 | 19.711 | 75,036 | +20,139 | 0.01% | 1,479,069 |
| 2017-06-12 | 2017-06-08 | 19.963 | 54,897 | +38,528 | 0.01% | 1,095,893 |
| 2017-06-09 | 2017-06-07 | 19.255 | 16,369 | +14,711 | 0.00% | 315,179 |
| 2017-05-04 | 2017-04-28 | 17.130 | 1,658 | -876 | 0.00% | 28,402 |
| 2017-03-31 | 2017-03-29 | 16.217 | 2,534 | -2,977 | 0.00% | 41,093 |
| 2017-03-30 | 2017-03-28 | 17.062 | 5,511 | -3,503 | 0.00% | 94,028 |
| 2017-03-28 | 2017-03-24 | 17.359 | 9,014 | +3,503 | 0.00% | 156,473 |
| 2017-03-16 | 2017-03-14 | 15.737 | 5,511 | +2,977 | 0.00% | 86,728 |
| 2017-03-15 | 2017-03-13 | 15.372 | 2,534 | -7,706 | 0.00% | 38,952 |
| 2017-03-10 | 2017-03-08 | 14.778 | 10,240 | +3,328 | 0.00% | 151,326 |
| 2017-02-13 | 2017-02-09 | 14.161 | 6,912 | -3,503 | 0.00% | 97,882 |
| 2017-02-10 | 2017-02-08 | 13.933 | 10,415 | -11,383 | 0.00% | 145,110 |
| 2017-02-09 | 2017-02-07 | 13.590 | 21,798 | -3,503 | 0.00% | 296,239 |
| 2017-02-07 | 2017-02-03 | 13.430 | 25,301 | -700 | 0.00% | 339,800 |
| 2017-02-06 | 2017-02-02 | 13.430 | 26,001 | +5,254 | 0.00% | 349,201 |
| 2017-02-02 | 2017-01-27 | 13.841 | 20,747 | +1,751 | 0.00% | 287,168 |
| 2017-02-01 | 2017-01-25 | 13.978 | 18,996 | +11,383 | 0.00% | 265,535 |
| 2017-01-25 | 2017-01-23 | 13.933 | 7,613 | -4,378 | 0.00% | 106,070 |
| 2017-01-24 | 2017-01-20 | 13.864 | 11,991 | +3,503 | 0.00% | 166,246 |
| 2017-01-20 | 2017-01-18 | 14.298 | 8,488 | -4,379 | 0.00% | 121,363 |
| 2017-01-16 | 2017-01-12 | 14.047 | 12,867 | +4,203 | 0.00% | 180,743 |
| 2017-01-05 | 2017-01-03 | 14.778 | 8,664 | +6,130 | 0.00% | 128,036 |
| 2016-12-19 | 2016-12-15 | 13.156 | 2,534 | -15,761 | 0.00% | 33,338 |
| 2016-12-13 | 2016-12-09 | 13.933 | 18,295 | -8,582 | 0.00% | 254,900 |
| 2016-12-08 | 2016-12-06 | 14.344 | 26,877 | -8,581 | 0.00% | 385,521 |
| 2016-12-01 | 2016-11-29 | 14.230 | 35,458 | -4,553 | 0.01% | 504,557 |
| 2016-11-25 | 2016-11-23 | 13.704 | 40,011 | +17,162 | 0.01% | 548,326 |
| 2016-11-21 | 2016-11-17 | 13.407 | 22,849 | -2,802 | 0.00% | 306,347 |
| 2016-11-18 | 2016-11-16 | 13.567 | 25,651 | -525 | 0.00% | 348,016 |
| 2016-11-16 | 2016-11-14 | 13.544 | 26,176 | +16,287 | 0.00% | 354,541 |
| 2016-11-15 | 2016-11-11 | 13.339 | 9,889 | +2,101 | 0.00% | 131,909 |
| 2016-11-11 | 2016-11-09 | 12.585 | 7,788 | -17,688 | 0.00% | 98,013 |
| 2016-11-10 | 2016-11-08 | 12.791 | 25,476 | +22,942 | 0.00% | 325,857 |
| 2016-10-13 | 2016-10-11 | 12.973 | 2,534 | -112,782 | 0.00% | 32,875 |
| 2016-09-15 | 2016-09-13 | 12.996 | 115,316 | -700 | 0.02% | 1,498,683 |
| 2016-09-14 | 2016-09-12 | 12.996 | 116,016 | +25,043 | 0.02% | 1,507,780 |
| 2016-09-08 | 2016-09-06 | 12.905 | 90,973 | -1,926 | 0.01% | 1,174,002 |
| 2016-09-02 | 2016-08-31 | 11.968 | 92,899 | -4,379 | 0.01% | 1,111,860 |
| 2016-08-30 | 2016-08-26 | 12.083 | 97,278 | +4,379 | 0.01% | 1,175,380 |
| 2016-08-29 | 2016-08-25 | 13.202 | 92,899 | +87,563 | 0.01% | 1,226,441 |
| 2016-08-26 | 2016-08-24 | 12.928 | 5,336 | -1,051 | 0.00% | 68,983 |
| 2016-08-25 | 2016-08-23 | 13.156 | 6,387 | -875 | 0.00% | 84,029 |
| 2016-08-17 | 2016-08-15 | 13.065 | 7,262 | -1,051 | 0.00% | 94,877 |
| 2016-07-26 | 2016-07-22 | 12.220 | 8,313 | -876 | 0.00% | 101,583 |
| 2016-07-15 | 2016-07-13 | 11.535 | 9,189 | -3,853 | 0.00% | 105,991 |
| 2016-07-05 | 2016-06-30 | 11.169 | 13,042 | +701 | 0.00% | 145,667 |
| 2016-06-24 | 2016-06-22 | 11.489 | 12,341 | -701 | 0.00% | 141,784 |
| 2016-06-06 | 2016-06-02 | 11.904 | 13,042 | +380 | 0.00% | 155,255 |
| 2016-06-02 | 2016-05-31 | 11.998 | 12,662 | +4,591 | 0.00% | 151,923 |
| 2016-05-26 | 2016-05-24 | 11.234 | 8,071 | -3,400 | 0.00% | 90,667 |
| 2016-05-19 | 2016-05-17 | 11.904 | 11,471 | +4,420 | 0.00% | 136,553 |
| 2016-05-10 | 2016-05-06 | 12.281 | 7,051 | -170 | 0.00% | 86,591 |
| 2016-04-25 | 2016-04-21 | 14.351 | 7,221 | +680 | 0.00% | 103,628 |
| 2016-04-20 | 2016-04-18 | 14.469 | 6,541 | +510 | 0.00% | 94,639 |
| 2016-04-15 | 2016-04-13 | 14.210 | 6,031 | +510 | 0.00% | 85,699 |
| 2016-04-11 | 2016-04-07 | 14.939 | 5,521 | +1,191 | 0.00% | 82,479 |
| 2016-01-15 | 2016-01-13 | 16.704 | 4,330 | -8,502 | 0.00% | 72,326 |
| 2016-01-14 | 2016-01-12 | 16.704 | 12,832 | +8,502 | 0.00% | 214,340 |
| 2015-11-13 | 2015-11-11 | 20.891 | 4,330 | +170 | 0.00% | 90,459 |
| 2015-11-10 | 2015-11-06 | 21.809 | 4,160 | +170 | 0.00% | 90,724 |
| 2015-11-04 | 2015-11-02 | 21.832 | 3,990 | +170 | 0.00% | 87,111 |
| 2015-10-29 | 2015-10-27 | 22.185 | 3,820 | +170 | 0.00% | 84,747 |
| 2015-10-22 | 2015-10-19 | 22.138 | 3,650 | +170 | 0.00% | 80,804 |
| 2015-10-15 | 2015-10-13 | 21.762 | 3,480 | -170 | 0.00% | 75,731 |
| 2015-10-14 | 2015-10-12 | 21.291 | 3,650 | -1,191 | 0.00% | 77,713 |
| 2015-09-24 | 2015-09-22 | 21.338 | 4,841 | +170 | 0.00% | 103,298 |
| 2015-09-23 | 2015-09-21 | 21.409 | 4,671 | +170 | 0.00% | 100,000 |
| 2015-09-21 | 2015-09-17 | 21.103 | 4,501 | -340 | 0.00% | 94,984 |
| 2015-09-17 | 2015-09-15 | 20.021 | 4,841 | -3,400 | 0.00% | 96,920 |
| 2015-09-15 | 2015-09-11 | 19.903 | 8,241 | +680 | 0.00% | 164,022 |
| 2015-09-14 | 2015-09-10 | 20.374 | 7,561 | -510 | 0.00% | 154,045 |
| 2015-08-26 | 2015-08-24 | 15.857 | 8,071 | -2,550 | 0.00% | 127,979 |
| 2015-08-12 | 2015-08-10 | 20.727 | 10,621 | -850 | 0.00% | 220,137 |
| 2015-07-31 | 2015-07-29 | 21.268 | 11,471 | +1,020 | 0.00% | 243,961 |
| 2015-07-17 | 2015-07-15 | 21.126 | 10,451 | +1,855 | 0.00% | 220,793 |
| 2015-07-16 | 2015-07-14 | 21.621 | 8,596 | +1,700 | 0.00% | 185,850 |
| 2015-07-10 | 2015-07-08 | 18.703 | 6,896 | -4,251 | 0.00% | 128,978 |
| 2015-06-30 | 2015-06-26 | 23.585 | 11,147 | -1,360 | 0.00% | 262,902 |
| 2015-06-25 | 2015-06-23 | 25.644 | 12,507 | +340 | 0.00% | 320,723 |
| 2015-06-12 | 2015-06-10 | 25.820 | 12,167 | -1,190 | 0.00% | 314,151 |
| 2015-06-05 | 2015-06-03 | 27.114 | 13,357 | +2,380 | 0.00% | 362,160 |
| 2015-06-03 | 2015-06-01 | 27.820 | 10,977 | +2,551 | 0.00% | 305,377 |
| 2015-06-01 | 2015-05-28 | 38.474 | 8,426 | +2,453 | 0.00% | 324,184 |
| 2015-05-28 | 2015-05-26 | 40.042 | 5,973 | +3,508 | 0.00% | 239,169 |
| 2015-05-18 | 2015-05-14 | 37.477 | 2,465 | -1,544 | 0.00% | 92,380 |
| 2015-05-15 | 2015-05-13 | 36.194 | 4,009 | +1,544 | 0.00% | 145,103 |
| 2015-05-07 | 2015-05-05 | 35.411 | 2,465 | +562 | 0.00% | 87,287 |
| 2015-04-30 | 2015-04-28 | 35.126 | 1,903 | -2,386 | 0.00% | 66,844 |
| 2015-04-28 | 2015-04-24 | 35.197 | 4,289 | +2,386 | 0.00% | 150,959 |
| 2015-04-22 | 2015-04-20 | 33.273 | 1,903 | -562 | 0.00% | 63,319 |
| 2015-04-17 | 2015-04-15 | 31.278 | 2,465 | -1,122 | 0.00% | 77,101 |
| 2015-04-16 | 2015-04-14 | 29.497 | 3,587 | +140 | 0.00% | 105,805 |
| 2015-04-15 | 2015-04-13 | 30.851 | 3,447 | +281 | 0.00% | 106,342 |
| 2015-04-10 | 2015-04-08 | 31.207 | 3,166 | -74,949 | 0.00% | 98,801 |
| 2015-04-08 | 2015-04-01 | 25.877 | 78,115 | -1,684 | 0.02% | 2,021,420 |
| 2015-04-02 | 2015-03-31 | 25.336 | 79,799 | -1,404 | 0.02% | 2,021,787 |
| 2015-03-26 | 2015-03-24 | 24.538 | 81,203 | -421 | 0.02% | 1,992,560 |
| 2015-03-24 | 2015-03-20 | 24.253 | 81,624 | +842 | 0.02% | 1,979,629 |
| 2015-03-20 | 2015-03-18 | 24.567 | 80,782 | +842 | 0.02% | 1,984,532 |
| 2015-03-18 | 2015-03-16 | 24.253 | 79,940 | +562 | 0.02% | 1,938,786 |
| 2015-03-16 | 2015-03-12 | 24.709 | 79,378 | +71,159 | 0.02% | 1,961,352 |
| 2015-03-05 | 2015-03-03 | 24.595 | 8,219 | -562 | 0.00% | 202,146 |
| 2015-03-02 | 2015-02-26 | 24.396 | 8,781 | +1,685 | 0.00% | 214,217 |
| 2015-02-23 | 2015-02-16 | 24.880 | 7,096 | -18,106 | 0.00% | 176,549 |
| 2015-02-09 | 2015-02-05 | 24.310 | 25,202 | -421 | 0.01% | 612,661 |
| 2015-02-05 | 2015-02-03 | 23.854 | 25,623 | +421 | 0.01% | 611,212 |
| 2015-01-26 | 2015-01-22 | 24.937 | 25,202 | +18,106 | 0.01% | 628,462 |
| 2014-12-19 | 2014-12-17 | 24.823 | 7,096 | -1,263 | 0.00% | 176,144 |
| 2014-12-18 | 2014-12-16 | 24.253 | 8,359 | +842 | 0.00% | 202,731 |
| 2014-12-17 | 2014-12-15 | 25.450 | 7,517 | +421 | 0.00% | 191,308 |
| 2014-12-16 | 2014-12-12 | 26.248 | 7,096 | -702 | 0.00% | 186,256 |
| 2014-12-15 | 2014-12-11 | 25.535 | 7,798 | +1,123 | 0.00% | 199,126 |
| 2014-12-12 | 2014-12-10 | 26.248 | 6,675 | +1,123 | 0.00% | 175,205 |
| 2014-12-11 | 2014-12-09 | 26.134 | 5,552 | -1,404 | 0.00% | 145,096 |
| 2014-12-10 | 2014-12-08 | 26.333 | 6,956 | -842 | 0.00% | 183,176 |
| 2014-12-03 | 2014-12-01 | 26.191 | 7,798 | +5,895 | 0.00% | 204,237 |
| 2014-12-01 | 2014-11-27 | 26.647 | 1,903 | +842 | 0.00% | 50,709 |
| 2014-11-27 | 2014-11-25 | 26.590 | 1,061 | -7,018 | 0.00% | 28,212 |
| 2014-11-13 | 2014-11-11 | 26.134 | 8,079 | +7,018 | 0.00% | 211,136 |
| 2014-11-12 | 2014-11-10 | 26.732 | 1,061 | -7,018 | 0.00% | 28,363 |
| 2014-11-10 | 2014-11-06 | 26.447 | 8,079 | +7,018 | 0.00% | 213,669 |
| 2014-11-07 | 2014-11-05 | 26.533 | 1,061 | -7,018 | 0.00% | 28,151 |
| 2014-11-06 | 2014-11-04 | 25.934 | 8,079 | +7,018 | 0.00% | 209,525 |
| 2014-09-08 | 2014-09-04 | 25.906 | 1,061 | -702 | 0.00% | 27,486 |
| 2014-08-05 | 2014-08-01 | 22.828 | 1,763 | -2,105 | 0.00% | 40,246 |
| 2014-06-11 | 2014-06-09 | 21.660 | 3,868 | -27,088 | 0.00% | 83,779 |
| 2014-06-06 | 2014-06-04 | 21.346 | 30,956 | -6,316 | 0.01% | 660,789 |
| 2014-06-03 | 2014-05-29 | 21.029 | 37,272 | +94 | 0.01% | 783,777 |
| 2014-05-30 | 2014-05-28 | 21.429 | 37,178 | +27,020 | 0.01% | 796,672 |
| 2014-05-12 | 2014-05-08 | 20.343 | 10,158 | +2,800 | 0.00% | 206,643 |
| 2014-04-17 | 2014-04-15 | 23.171 | 7,358 | -5,600 | 0.00% | 170,495 |
| 2014-04-16 | 2014-04-14 | 23.429 | 12,958 | -700 | 0.00% | 303,588 |
| 2014-04-15 | 2014-04-11 | 23.657 | 13,658 | +4,200 | 0.00% | 323,109 |
| 2014-04-14 | 2014-04-10 | 23.429 | 9,458 | +5,600 | 0.00% | 221,587 |
| 2014-03-06 | 2014-03-04 | 23.171 | 3,858 | -420 | 0.00% | 89,395 |
| 2014-03-04 | 2014-02-28 | 23.486 | 4,278 | -280 | 0.00% | 100,472 |
| 2014-02-24 | 2014-02-20 | 23.371 | 4,558 | -51,800 | 0.00% | 106,527 |
| 2014-02-20 | 2014-02-18 | 23.514 | 56,358 | -44,800 | 0.01% | 1,325,219 |
| 2014-02-19 | 2014-02-17 | 23.114 | 101,158 | -2,100 | 0.02% | 2,338,196 |
| 2014-02-14 | 2014-02-12 | 22.543 | 103,258 | -36,820 | 0.02% | 2,327,731 |
| 2014-02-05 | 2014-01-30 | 22.943 | 140,078 | +44,100 | 0.03% | 3,213,791 |
| 2014-01-24 | 2014-01-22 | 23.800 | 95,978 | +700 | 0.02% | 2,284,277 |
| 2014-01-22 | 2014-01-20 | 23.571 | 95,278 | -7,000 | 0.02% | 2,245,839 |
| 2014-01-15 | 2014-01-13 | 21.800 | 102,278 | -11,200 | 0.02% | 2,229,661 |
| 2014-01-03 | 2013-12-31 | 22.000 | 113,478 | +140 | 0.03% | 2,496,517 |
| 2013-12-23 | 2013-12-19 | 21.914 | 113,338 | +560 | 0.03% | 2,483,722 |
| 2013-12-18 | 2013-12-16 | 22.371 | 112,778 | -4,340 | 0.03% | 2,523,006 |
| 2013-12-16 | 2013-12-12 | 23.286 | 117,118 | +28,980 | 0.03% | 2,727,177 |
| 2013-12-13 | 2013-12-11 | 23.286 | 88,138 | +2,240 | 0.02% | 2,052,357 |
| 2013-12-12 | 2013-12-10 | 23.914 | 85,898 | +2,100 | 0.02% | 2,054,190 |
| 2013-12-11 | 2013-12-09 | 24.514 | 83,798 | +2,100 | 0.02% | 2,054,249 |
| 2013-12-06 | 2013-12-04 | 25.086 | 81,698 | -2,100 | 0.02% | 2,049,453 |
| 2013-12-05 | 2013-12-03 | 24.257 | 83,798 | +82,040 | 0.02% | 2,032,701 |
| 2013-12-04 | 2013-12-02 | 24.743 | 1,758 | -24,780 | 0.00% | 43,498 |
| 2013-12-03 | 2013-11-29 | 24.714 | 26,538 | +2,240 | 0.01% | 655,868 |
| 2013-12-02 | 2013-11-28 | 24.600 | 24,298 | +2,240 | 0.01% | 597,731 |
| 2013-11-29 | 2013-11-27 | 24.743 | 22,058 | +2,660 | 0.01% | 545,778 |
| 2013-11-28 | 2013-11-26 | 24.886 | 19,398 | +17,640 | 0.00% | 482,733 |
| 2013-11-21 | 2013-11-19 | 24.114 | 1,758 | -2,100 | 0.00% | 42,393 |
| 2013-11-20 | 2013-11-18 | 24.743 | 3,858 | -2,100 | 0.00% | 95,458 |
| 2013-11-19 | 2013-11-15 | 23.857 | 5,958 | -4,620 | 0.00% | 142,141 |
| 2013-11-15 | 2013-11-13 | 23.029 | 10,578 | +2,520 | 0.00% | 243,596 |
| 2013-11-06 | 2013-11-04 | 24.314 | 8,058 | +2,100 | 0.00% | 195,925 |
| 2013-11-05 | 2013-11-01 | 23.629 | 5,958 | -420 | 0.00% | 140,779 |
| 2013-10-29 | 2013-10-25 | 24.114 | 6,378 | -7,700 | 0.00% | 153,801 |
| 2013-10-28 | 2013-10-24 | 23.657 | 14,078 | +8,120 | 0.00% | 333,045 |
| 2013-10-18 | 2013-10-16 | 23.857 | 5,958 | +4,200 | 0.00% | 142,141 |
| 2013-10-10 | 2013-10-08 | 25.686 | 1,758 | +700 | 0.00% | 45,156 |
| 2013-10-07 | 2013-10-03 | 24.400 | 1,058 | -840 | 0.00% | 25,815 |
| 2013-10-02 | 2013-09-27 | 22.743 | 1,898 | -8,960 | 0.00% | 43,166 |
| 2013-09-27 | 2013-09-25 | 23.486 | 10,858 | -5,040 | 0.00% | 255,008 |
| 2013-09-26 | 2013-09-24 | 22.343 | 15,898 | +560 | 0.00% | 355,207 |
| 2013-09-25 | 2013-09-23 | 21.743 | 15,338 | +5,880 | 0.00% | 333,492 |
| 2013-09-24 | 2013-09-19 | 21.229 | 9,458 | -7,560 | 0.00% | 200,780 |
| 2013-09-19 | 2013-09-17 | 20.943 | 17,018 | -7,000 | 0.00% | 356,406 |
| 2013-09-12 | 2013-09-10 | 21.371 | 24,018 | +8,400 | 0.01% | 513,299 |
| 2013-09-11 | 2013-09-09 | 21.600 | 15,618 | -4,200 | 0.00% | 337,349 |
| 2013-08-28 | 2013-08-26 | 21.257 | 19,818 | -2,940 | 0.00% | 421,274 |
| 2013-08-26 | 2013-08-22 | 21.429 | 22,758 | +11,200 | 0.01% | 487,672 |
| 2013-08-22 | 2013-08-20 | 20.800 | 11,558 | +420 | 0.00% | 240,406 |
| 2013-08-21 | 2013-08-19 | 21.371 | 11,138 | -3,500 | 0.00% | 238,035 |
| 2013-08-19 | 2013-08-15 | 20.829 | 14,638 | -840 | 0.00% | 304,889 |
| 2013-08-13 | 2013-08-09 | 20.429 | 15,478 | -2,520 | 0.00% | 316,194 |
| 2013-08-12 | 2013-08-08 | 19.543 | 17,998 | +1,260 | 0.00% | 351,732 |
| 2013-08-09 | 2013-08-07 | 19.429 | 16,738 | +1,260 | 0.00% | 325,196 |
| 2013-08-07 | 2013-08-05 | 20.143 | 15,478 | -3,920 | 0.00% | 311,771 |
| 2013-08-06 | 2013-08-02 | 19.343 | 19,398 | +140 | 0.00% | 375,213 |
| 2013-08-02 | 2013-07-31 | 19.257 | 19,258 | +13,860 | 0.00% | 370,854 |
| 2013-08-01 | 2013-07-30 | 19.371 | 5,398 | +1,680 | 0.00% | 104,567 |
| 2013-07-31 | 2013-07-29 | 19.686 | 3,718 | -10,220 | 0.00% | 73,192 |
| 2013-07-30 | 2013-07-26 | 19.629 | 13,938 | -1,400 | 0.00% | 273,583 |
| 2013-07-29 | 2013-07-25 | 19.200 | 15,338 | -6,300 | 0.00% | 294,490 |
| 2013-07-26 | 2013-07-24 | 19.171 | 21,638 | +6,720 | 0.00% | 414,832 |
| 2013-07-25 | 2013-07-23 | 19.771 | 14,918 | -28,000 | 0.00% | 294,950 |
| 2013-07-16 | 2013-07-12 | 16.543 | 42,918 | -13,720 | 0.01% | 709,987 |
| 2013-07-15 | 2013-07-11 | 16.743 | 56,638 | +25,340 | 0.01% | 948,282 |
| 2013-07-12 | 2013-07-10 | 16.686 | 31,298 | +1,680 | 0.01% | 522,230 |
| 2013-06-17 | 2013-06-13 | 17.200 | 29,618 | +14,000 | 0.01% | 509,430 |
| 2013-06-07 | 2013-06-05 | 17.943 | 15,618 | -12,180 | 0.00% | 280,232 |
| 2013-05-24 | 2013-05-22 | 18.486 | 27,798 | -420 | 0.01% | 513,866 |
| 2013-05-15 | 2013-05-13 | 19.914 | 28,218 | +26,600 | 0.01% | 561,941 |
| 2013-05-10 | 2013-05-08 | 20.000 | 1,618 | -27,720 | 0.00% | 32,360 |
| 2013-05-09 | 2013-05-07 | 19.657 | 29,338 | +27,720 | 0.01% | 576,701 |
| 2013-05-07 | 2013-05-03 | 19.000 | 1,618 | -28,000 | 0.00% | 30,742 |
| 2013-04-26 | 2013-04-24 | 18.114 | 29,618 | +19,600 | 0.01% | 536,509 |
| 2013-04-12 | 2013-04-10 | 17.371 | 10,018 | +8,400 | 0.00% | 174,027 |
| 2013-03-28 | 2013-03-26 | 19.971 | 1,618 | -4,200 | 0.00% | 32,314 |
| 2013-03-18 | 2013-03-14 | 21.143 | 5,818 | +4,200 | 0.00% | 123,009 |
| 2013-03-14 | 2013-03-12 | 19.114 | 1,618 | -4,200 | 0.00% | 30,927 |
| 2013-03-13 | 2013-03-11 | 19.829 | 5,818 | -700 | 0.00% | 115,363 |
| 2013-03-11 | 2013-03-07 | 19.800 | 6,518 | +4,900 | 0.00% | 129,056 |
| 2013-01-18 | 2013-01-16 | 21.429 | 1,618 | +560 | 0.00% | 34,671 |
| 2013-01-16 | 2013-01-14 | 21.714 | 1,058 | -3,500 | 0.00% | 22,974 |
| 2013-01-09 | 2013-01-07 | 19.971 | 4,558 | -560 | 0.00% | 91,030 |
| 2013-01-04 | 2013-01-02 | 19.914 | 5,118 | -28,420 | 0.00% | 101,921 |
| 2013-01-03 | 2012-12-31 | 18.657 | 33,538 | +28,000 | 0.01% | 625,723 |
| 2012-12-19 | 2012-12-17 | 17.971 | 5,538 | +700 | 0.00% | 99,526 |
| 2012-12-10 | 2012-12-06 | 17.200 | 4,838 | +140 | 0.00% | 83,214 |
| 2012-11-29 | 2012-11-27 | 16.543 | 4,698 | +3,500 | 0.00% | 77,718 |
| 2012-11-06 | 2012-11-02 | 16.257 | 1,198 | -700 | 0.00% | 19,476 |
| 2012-10-25 | 2012-10-22 | 16.029 | 1,898 | -700 | 0.00% | 30,422 |
| 2012-10-24 | 2012-10-19 | 16.171 | 2,598 | +700 | 0.00% | 42,013 |
| 2012-10-18 | 2012-10-16 | 15.629 | 1,898 | -2,380 | 0.00% | 29,663 |
| 2012-10-17 | 2012-10-15 | 15.086 | 4,278 | +3,220 | 0.00% | 64,537 |
| 2012-10-03 | 2012-09-27 | 16.714 | 1,058 | -700 | 0.00% | 17,684 |
| 2012-09-21 | 2012-09-19 | 16.086 | 1,758 | +700 | 0.00% | 28,279 |
| 2012-07-19 | 2012-07-17 | 14.714 | 1,058 | -4,200 | 0.00% | 15,568 |
| 2012-05-29 | 2012-05-25 | 21.696 | 5,258 | +85 | 0.00% | 114,079 |
| 2012-02-27 | 2012-02-23 | 34.127 | 5,173 | +1,041 | 0.00% | 176,541 |
| 2012-01-16 | 2012-01-12 | 35.507 | 4,132 | +4,132 | 0.00% | 146,715 |
| 2007-06-26 | 2007-06-22 | 189.295 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy