History of CCASS shareholding
Participant: TAI TAK SECURITIES (ASIA) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 12.550 | 118,000 | +0 | 0.00% | 1,480,900 |
| 2025-10-13 | 2025-10-09 | 12.620 | 118,000 | +0 | 0.00% | 1,489,160 |
| 2025-10-10 | 2025-10-08 | 12.020 | 118,000 | +0 | 0.00% | 1,418,360 |
| 2025-10-09 | 2025-10-06 | 11.990 | 118,000 | +0 | 0.00% | 1,414,820 |
| 2025-10-08 | 2025-10-03 | 12.430 | 118,000 | +0 | 0.00% | 1,466,740 |
| 2025-10-06 | 2025-10-02 | 12.300 | 118,000 | +0 | 0.00% | 1,451,400 |
| 2025-10-03 | 2025-09-30 | 12.330 | 118,000 | -10,000 | 0.00% | 1,454,940 |
| 2025-10-02 | 2025-09-29 | 12.390 | 128,000 | -3,000 | 0.00% | 1,585,920 |
| 2025-09-29 | 2025-09-25 | 11.900 | 131,000 | +3,000 | 0.00% | 1,558,900 |
| 2025-09-23 | 2025-09-19 | 11.950 | 128,000 | -5,000 | 0.00% | 1,529,600 |
| 2025-09-19 | 2025-09-17 | 11.810 | 133,000 | -3,000 | 0.00% | 1,570,730 |
| 2025-09-18 | 2025-09-16 | 11.650 | 136,000 | -5,000 | 0.00% | 1,584,400 |
| 2025-09-17 | 2025-09-15 | 11.900 | 141,000 | +12,000 | 0.00% | 1,677,900 |
| 2025-09-16 | 2025-09-12 | 12.470 | 129,000 | -7,000 | 0.00% | 1,608,630 |
| 2025-09-15 | 2025-09-11 | 12.260 | 136,000 | +8,000 | 0.00% | 1,667,360 |
| 2025-09-11 | 2025-09-09 | 11.410 | 128,000 | -3,000 | 0.00% | 1,460,480 |
| 2025-09-08 | 2025-09-04 | 11.200 | 131,000 | +3,000 | 0.00% | 1,467,200 |
| 2025-09-05 | 2025-09-03 | 11.640 | 128,000 | +3,000 | 0.00% | 1,489,920 |
| 2025-09-04 | 2025-09-02 | 11.840 | 125,000 | +30,000 | 0.00% | 1,480,000 |
| 2025-09-03 | 2025-09-01 | 12.760 | 95,000 | +10,000 | 0.00% | 1,212,200 |
| 2025-08-27 | 2025-08-25 | 12.300 | 85,000 | -10,000 | 0.00% | 1,045,500 |
| 2025-08-22 | 2025-08-20 | 12.750 | 95,000 | +10,000 | 0.00% | 1,211,250 |
| 2025-08-20 | 2025-08-18 | 13.450 | 85,000 | -9,000 | 0.00% | 1,143,250 |
| 2025-08-19 | 2025-08-15 | 13.600 | 94,000 | -20,000 | 0.00% | 1,278,400 |
| 2025-08-13 | 2025-08-11 | 10.820 | 114,000 | -20,000 | 0.00% | 1,233,480 |
| 2025-07-29 | 2025-07-25 | 10.200 | 134,000 | +20,000 | 0.00% | 1,366,800 |
| 2025-07-28 | 2025-07-24 | 10.020 | 114,000 | +10,000 | 0.00% | 1,142,280 |
| 2025-07-22 | 2025-07-18 | 9.840 | 104,000 | +15,000 | 0.00% | 1,023,360 |
| 2025-07-21 | 2025-07-17 | 10.840 | 89,000 | +5,000 | 0.00% | 964,760 |
| 2025-07-15 | 2025-07-11 | 10.640 | 84,000 | -5,000 | 0.00% | 893,760 |
| 2025-07-14 | 2025-07-10 | 11.000 | 89,000 | -5,000 | 0.00% | 979,000 |
| 2025-07-10 | 2025-07-08 | 10.800 | 94,000 | -5,000 | 0.00% | 1,015,200 |
| 2025-07-09 | 2025-07-07 | 10.640 | 99,000 | -6,000 | 0.00% | 1,053,360 |
| 2025-07-08 | 2025-07-04 | 10.640 | 105,000 | -2,000 | 0.00% | 1,117,200 |
| 2025-06-27 | 2025-06-25 | 9.200 | 107,000 | +10,000 | 0.00% | 984,400 |
| 2025-06-19 | 2025-06-17 | 9.170 | 97,000 | -10,000 | 0.00% | 889,490 |
| 2025-06-12 | 2025-06-10 | 10.516 | 107,000 | -500 | 0.00% | 1,125,249 |
| 2025-06-11 | 2025-06-09 | 10.453 | 107,500 | +5,380 | 0.00% | 1,123,717 |
| 2025-06-05 | 2025-06-03 | 9.506 | 102,120 | +9,500 | 0.00% | 970,729 |
| 2025-06-02 | 2025-05-29 | 9.337 | 92,620 | -4,750 | 0.00% | 864,824 |
| 2025-05-28 | 2025-05-26 | 8.916 | 97,370 | +4,750 | 0.00% | 868,176 |
| 2025-04-10 | 2025-04-08 | 7.569 | 92,620 | -11,400 | 0.00% | 701,024 |
| 2025-04-08 | 2025-04-03 | 9.253 | 104,020 | +3,800 | 0.00% | 962,509 |
| 2025-04-07 | 2025-04-02 | 10.116 | 100,220 | -2,850 | 0.00% | 1,013,858 |
| 2025-04-03 | 2025-04-01 | 9.432 | 103,070 | +2,850 | 0.00% | 972,164 |
| 2025-03-21 | 2025-03-19 | 10.064 | 100,220 | +9,500 | 0.00% | 1,008,583 |
| 2025-03-20 | 2025-03-18 | 10.348 | 90,720 | -9,500 | 0.00% | 938,763 |
| 2025-03-05 | 2025-03-03 | 9.074 | 100,220 | +4,750 | 0.00% | 909,413 |
| 2025-03-03 | 2025-02-27 | 10.369 | 95,470 | -2,850 | 0.00% | 989,925 |
| 2025-02-28 | 2025-02-26 | 10.243 | 98,320 | -4,750 | 0.00% | 1,007,057 |
| 2025-02-25 | 2025-02-21 | 9.674 | 103,070 | -9,499 | 0.00% | 997,119 |
| 2025-02-17 | 2025-02-13 | 8.348 | 112,569 | +4,750 | 0.00% | 939,704 |
| 2025-02-11 | 2025-02-07 | 8.737 | 107,819 | -13,775 | 0.00% | 942,047 |
| 2025-02-10 | 2025-02-06 | 8.274 | 121,594 | +9,500 | 0.00% | 1,006,083 |
| 2025-02-05 | 2025-02-03 | 8.243 | 112,094 | -475 | 0.00% | 923,939 |
| 2025-02-04 | 2025-01-28 | 8.221 | 112,569 | +11,399 | 0.00% | 925,484 |
| 2025-01-27 | 2025-01-23 | 8.453 | 101,170 | -6,649 | 0.00% | 855,198 |
| 2025-01-24 | 2025-01-22 | 8.632 | 107,819 | -4,750 | 0.00% | 930,697 |
| 2025-01-22 | 2025-01-20 | 8.421 | 112,569 | -28,499 | 0.00% | 947,999 |
| 2025-01-17 | 2025-01-15 | 8.021 | 141,068 | +4,750 | 0.00% | 1,131,573 |
| 2025-01-14 | 2025-01-10 | 8.064 | 136,318 | -4,750 | 0.00% | 1,099,211 |
| 2025-01-13 | 2025-01-09 | 7.495 | 141,068 | -9,499 | 0.00% | 1,057,323 |
| 2025-01-10 | 2025-01-08 | 7.032 | 150,567 | +20,899 | 0.01% | 1,058,780 |
| 2025-01-03 | 2024-12-31 | 7.590 | 129,668 | -6,650 | 0.00% | 984,164 |
| 2025-01-02 | 2024-12-27 | 7.611 | 136,318 | -4,750 | 0.00% | 1,037,506 |
| 2024-12-18 | 2024-12-16 | 7.085 | 141,068 | +11,400 | 0.00% | 999,408 |
| 2024-12-13 | 2024-12-11 | 7.705 | 129,668 | +2,114 | 0.00% | 999,088 |
| 2024-12-04 | 2024-12-02 | 7.823 | 127,554 | -6,541 | 0.00% | 997,815 |
| 2024-11-29 | 2024-11-27 | 7.737 | 134,095 | +6,541 | 0.00% | 1,037,503 |
| 2024-11-26 | 2024-11-22 | 7.716 | 127,554 | -6,541 | 0.00% | 984,165 |
| 2024-11-22 | 2024-11-20 | 7.951 | 134,095 | -5,607 | 0.00% | 1,066,203 |
| 2024-11-18 | 2024-11-14 | 7.705 | 139,702 | +5,607 | 0.00% | 1,076,400 |
| 2024-11-15 | 2024-11-13 | 8.047 | 134,095 | +6,541 | 0.00% | 1,079,118 |
| 2024-11-14 | 2024-11-12 | 7.973 | 127,554 | -6,541 | 0.00% | 1,016,925 |
| 2024-11-11 | 2024-11-07 | 7.684 | 134,095 | -4,673 | 0.00% | 1,030,328 |
| 2024-10-31 | 2024-10-29 | 7.395 | 138,768 | +11,214 | 0.00% | 1,026,138 |
| 2024-10-24 | 2024-10-22 | 7.363 | 127,554 | -6,541 | 0.00% | 939,120 |
| 2024-10-22 | 2024-10-18 | 7.437 | 134,095 | +6,541 | 0.00% | 997,323 |
| 2024-10-10 | 2024-10-08 | 8.133 | 127,554 | -6,541 | 0.00% | 1,037,400 |
| 2024-10-09 | 2024-10-07 | 9.075 | 134,095 | -9,345 | 0.00% | 1,216,878 |
| 2024-10-08 | 2024-10-04 | 8.540 | 143,440 | +28,034 | 0.00% | 1,224,931 |
| 2024-10-07 | 2024-10-03 | 7.887 | 115,406 | +15,886 | 0.00% | 910,195 |
| 2024-10-04 | 2024-10-02 | 8.229 | 99,520 | -18,689 | 0.00% | 818,984 |
| 2024-08-09 | 2024-08-07 | 6.945 | 118,209 | +18,689 | 0.00% | 820,982 |
| 2024-08-06 | 2024-08-02 | 7.127 | 99,520 | +9,344 | 0.00% | 709,289 |
| 2024-07-22 | 2024-07-18 | 8.647 | 90,176 | -4,672 | 0.00% | 779,724 |
| 2024-06-12 | 2024-06-07 | 8.769 | 94,848 | +1,210 | 0.00% | 831,745 |
| 2024-05-23 | 2024-05-21 | 9.983 | 93,638 | -9,225 | 0.00% | 934,814 |
| 2024-05-16 | 2024-05-13 | 8.791 | 102,863 | -4,613 | 0.00% | 904,261 |
| 2024-05-14 | 2024-05-10 | 8.455 | 107,476 | +4,613 | 0.00% | 908,698 |
| 2024-05-13 | 2024-05-09 | 8.563 | 102,863 | -6,458 | 0.00% | 880,846 |
| 2024-05-10 | 2024-05-08 | 8.422 | 109,321 | +7,380 | 0.00% | 920,743 |
| 2024-05-09 | 2024-05-07 | 8.823 | 101,941 | -9,225 | 0.00% | 899,470 |
| 2024-05-07 | 2024-05-03 | 7.848 | 111,166 | -18,451 | 0.00% | 872,417 |
| 2024-05-02 | 2024-04-29 | 7.273 | 129,617 | -4,613 | 0.00% | 942,753 |
| 2024-04-30 | 2024-04-26 | 6.417 | 134,230 | -9,225 | 0.00% | 861,360 |
| 2024-04-29 | 2024-04-25 | 6.027 | 143,455 | +4,612 | 0.00% | 864,578 |
| 2024-04-26 | 2024-04-24 | 6.081 | 138,843 | +4,613 | 0.00% | 844,307 |
| 2024-04-23 | 2024-04-19 | 6.114 | 134,230 | -4,613 | 0.00% | 820,620 |
| 2024-04-19 | 2024-04-17 | 6.309 | 138,843 | -9,225 | 0.00% | 875,912 |
| 2024-04-18 | 2024-04-16 | 5.994 | 148,068 | +9,225 | 0.01% | 887,565 |
| 2024-04-16 | 2024-04-12 | 6.558 | 138,843 | +4,613 | 0.00% | 910,527 |
| 2024-04-12 | 2024-04-10 | 6.775 | 134,230 | +4,613 | 0.00% | 909,375 |
| 2024-04-02 | 2024-03-27 | 6.233 | 129,617 | -1,845 | 0.00% | 807,874 |
| 2024-03-22 | 2024-03-20 | 6.959 | 131,462 | -4,613 | 0.00% | 914,848 |
| 2024-03-18 | 2024-03-14 | 5.723 | 136,075 | -16,606 | 0.00% | 778,800 |
| 2024-03-12 | 2024-03-08 | 5.398 | 152,681 | -4,612 | 0.01% | 824,191 |
| 2024-03-07 | 2024-03-05 | 5.105 | 157,293 | +4,612 | 0.01% | 803,052 |
| 2024-02-27 | 2024-02-23 | 5.431 | 152,681 | +18,451 | 0.01% | 829,156 |
| 2024-02-20 | 2024-02-16 | 5.658 | 134,230 | +4,613 | 0.00% | 759,510 |
| 2024-02-06 | 2024-02-02 | 5.301 | 129,617 | -18,451 | 0.00% | 687,044 |
| 2024-02-05 | 2024-02-01 | 5.170 | 148,068 | +18,451 | 0.01% | 765,585 |
| 2024-01-11 | 2024-01-09 | 6.428 | 129,617 | +4,612 | 0.00% | 833,164 |
| 2024-01-09 | 2024-01-05 | 6.200 | 125,005 | +4,613 | 0.00% | 775,063 |
| 2024-01-08 | 2024-01-04 | 6.287 | 120,392 | +4,613 | 0.00% | 756,901 |
| 2023-12-12 | 2023-12-08 | 7.373 | 115,779 | +5,629 | 0.00% | 853,677 |
| 2023-11-29 | 2023-11-27 | 7.472 | 110,150 | +9,141 | 0.00% | 823,018 |
| 2023-11-28 | 2023-11-24 | 7.450 | 101,009 | +9,141 | 0.00% | 752,508 |
| 2023-11-23 | 2023-11-21 | 7.745 | 91,868 | +4,571 | 0.00% | 711,544 |
| 2023-11-07 | 2023-11-03 | 8.478 | 87,297 | -4,571 | 0.00% | 740,125 |
| 2023-10-03 | 2023-09-28 | 5.787 | 91,868 | -4,570 | 0.00% | 531,648 |
| 2023-08-30 | 2023-08-28 | 7.045 | 96,438 | +4,570 | 0.00% | 679,420 |
| 2023-08-24 | 2023-08-22 | 7.078 | 91,868 | +4,571 | 0.00% | 650,238 |
| 2023-07-26 | 2023-07-24 | 8.084 | 87,297 | -4,571 | 0.00% | 705,745 |
| 2023-06-14 | 2023-06-12 | 8.352 | 91,868 | +2,463 | 0.00% | 767,290 |
| 2023-03-29 | 2023-03-27 | 10.353 | 89,405 | -2,668 | 0.00% | 925,609 |
| 2023-02-20 | 2023-02-16 | 11.915 | 92,073 | -8,896 | 0.00% | 1,097,096 |
| 2023-02-17 | 2023-02-15 | 11.488 | 100,969 | -2,669 | 0.00% | 1,159,966 |
| 2023-02-06 | 2023-02-02 | 11.308 | 103,638 | -4,448 | 0.00% | 1,171,988 |
| 2023-01-19 | 2023-01-17 | 10.117 | 108,086 | -9,786 | 0.00% | 1,093,499 |
| 2023-01-12 | 2023-01-10 | 9.813 | 117,872 | +9,786 | 0.00% | 1,156,728 |
| 2023-01-09 | 2023-01-05 | 9.836 | 108,086 | -2,669 | 0.00% | 1,063,124 |
| 2022-12-13 | 2022-12-09 | 9.791 | 110,755 | -2,669 | 0.00% | 1,084,396 |
| 2022-12-06 | 2022-12-02 | 9.150 | 113,424 | +2,090 | 0.00% | 1,037,853 |
| 2022-12-05 | 2022-12-01 | 9.345 | 111,334 | +2,620 | 0.00% | 1,040,404 |
| 2022-12-02 | 2022-11-30 | 9.368 | 108,714 | -17,027 | 0.00% | 1,018,410 |
| 2022-10-26 | 2022-10-24 | 7.868 | 125,741 | -4,366 | 0.00% | 989,276 |
| 2022-10-11 | 2022-10-07 | 8.601 | 130,107 | +13,098 | 0.00% | 1,118,986 |
| 2022-10-03 | 2022-09-29 | 7.799 | 117,009 | -2,620 | 0.00% | 912,537 |
| 2022-09-23 | 2022-09-21 | 9.024 | 119,629 | -13,098 | 0.00% | 1,079,560 |
| 2022-09-22 | 2022-09-20 | 9.162 | 132,727 | -437 | 0.00% | 1,215,999 |
| 2022-09-05 | 2022-09-01 | 8.726 | 133,164 | -6,985 | 0.00% | 1,162,052 |
| 2022-09-01 | 2022-08-30 | 8.784 | 140,149 | -6,113 | 0.01% | 1,231,032 |
| 2022-08-19 | 2022-08-17 | 8.475 | 146,262 | +2,620 | 0.01% | 1,239,502 |
| 2022-08-09 | 2022-08-05 | 8.257 | 143,642 | +11,351 | 0.01% | 1,186,044 |
| 2022-08-05 | 2022-08-03 | 7.936 | 132,291 | +13,099 | 0.00% | 1,049,899 |
| 2022-07-28 | 2022-07-26 | 8.726 | 119,192 | +4,366 | 0.00% | 1,040,126 |
| 2022-07-20 | 2022-07-18 | 9.643 | 114,826 | -10,479 | 0.00% | 1,107,226 |
| 2022-07-14 | 2022-07-12 | 10.662 | 125,305 | -1,746 | 0.00% | 1,335,986 |
| 2022-07-07 | 2022-07-05 | 10.822 | 127,051 | +6,985 | 0.00% | 1,374,972 |
| 2022-07-04 | 2022-06-29 | 11.349 | 120,066 | +1,747 | 0.00% | 1,362,629 |
| 2022-06-30 | 2022-06-28 | 11.796 | 118,319 | +4,366 | 0.00% | 1,395,647 |
| 2022-06-29 | 2022-06-27 | 11.292 | 113,953 | +21,830 | 0.00% | 1,286,728 |
| 2022-06-28 | 2022-06-24 | 11.005 | 92,123 | +6,112 | 0.00% | 1,013,854 |
| 2022-06-24 | 2022-06-22 | 10.834 | 86,011 | +7,859 | 0.00% | 931,814 |
| 2022-06-21 | 2022-06-17 | 11.303 | 78,152 | +5,239 | 0.00% | 883,367 |
| 2022-06-20 | 2022-06-16 | 11.658 | 72,913 | +2,620 | 0.00% | 850,035 |
| 2022-06-15 | 2022-06-13 | 18.018 | 70,293 | +1,961 | 0.00% | 1,266,534 |
| 2022-06-14 | 2022-06-10 | 17.868 | 68,332 | -10,390 | 0.00% | 1,220,941 |
| 2022-06-13 | 2022-06-09 | 17.542 | 78,722 | +2,798 | 0.00% | 1,380,977 |
| 2022-06-10 | 2022-06-08 | 17.492 | 75,924 | -57,543 | 0.00% | 1,328,093 |
| 2022-06-08 | 2022-06-06 | 17.367 | 133,467 | -37,563 | 0.01% | 2,317,958 |
| 2022-06-07 | 2022-06-02 | 16.992 | 171,030 | -71,928 | 0.01% | 2,906,125 |
| 2022-06-06 | 2022-06-01 | 16.792 | 242,958 | +1,598 | 0.01% | 4,079,678 |
| 2022-06-02 | 2022-05-31 | 16.491 | 241,360 | +9,591 | 0.01% | 3,980,365 |
| 2022-05-26 | 2022-05-24 | 15.265 | 231,769 | +7,992 | 0.01% | 3,537,996 |
| 2022-05-17 | 2022-05-13 | 14.915 | 223,777 | -2,398 | 0.01% | 3,337,597 |
| 2022-05-03 | 2022-04-28 | 14.965 | 226,175 | +1,599 | 0.01% | 3,384,683 |
| 2022-04-25 | 2022-04-21 | 15.065 | 224,576 | -2,398 | 0.01% | 3,383,234 |
| 2022-04-08 | 2022-04-06 | 16.316 | 226,974 | +2,398 | 0.01% | 3,703,360 |
| 2022-04-07 | 2022-04-04 | 16.566 | 224,576 | +7,992 | 0.01% | 3,720,433 |
| 2022-04-04 | 2022-03-31 | 16.141 | 216,584 | -3,996 | 0.01% | 3,495,894 |
| 2022-03-29 | 2022-03-25 | 16.016 | 220,580 | +23,976 | 0.01% | 3,532,794 |
| 2022-03-28 | 2022-03-24 | 16.316 | 196,604 | +1,598 | 0.01% | 3,207,836 |
| 2022-03-24 | 2022-03-22 | 16.416 | 195,006 | +54,346 | 0.01% | 3,201,283 |
| 2022-03-23 | 2022-03-21 | 16.191 | 140,660 | +77,123 | 0.01% | 2,277,441 |
| 2022-03-22 | 2022-03-18 | 16.617 | 63,537 | +26,374 | 0.00% | 1,055,764 |
| 2022-03-17 | 2022-03-15 | 13.639 | 37,163 | +1,598 | 0.00% | 506,850 |
| 2022-03-02 | 2022-02-28 | 16.216 | 35,565 | +1,599 | 0.00% | 576,727 |
| 2022-02-17 | 2022-02-15 | 17.292 | 33,966 | -3,197 | 0.00% | 587,347 |
| 2022-01-28 | 2022-01-26 | 16.942 | 37,163 | +4,795 | 0.00% | 629,610 |
| 2022-01-25 | 2022-01-21 | 17.567 | 32,368 | +4,795 | 0.00% | 568,624 |
| 2022-01-24 | 2022-01-20 | 17.492 | 27,573 | +3,996 | 0.00% | 482,318 |
| 2022-01-11 | 2022-01-07 | 16.141 | 23,577 | -3,196 | 0.00% | 380,558 |
| 2022-01-06 | 2022-01-04 | 16.717 | 26,773 | +3,196 | 0.00% | 447,554 |
| 2021-12-30 | 2021-12-28 | 16.241 | 23,577 | -3,196 | 0.00% | 382,918 |
| 2021-12-17 | 2021-12-15 | 16.642 | 26,773 | -3,197 | 0.00% | 445,544 |
| 2021-12-07 | 2021-12-03 | 17.680 | 29,970 | -905 | 0.00% | 529,885 |
| 2021-12-02 | 2021-11-30 | 17.680 | 30,875 | -1,564 | 0.00% | 545,885 |
| 2021-11-30 | 2021-11-26 | 18.192 | 32,439 | +3,127 | 0.00% | 590,138 |
| 2021-11-26 | 2021-11-24 | 18.397 | 29,312 | -5,472 | 0.00% | 539,251 |
| 2021-11-25 | 2021-11-23 | 18.678 | 34,784 | -7,816 | 0.00% | 649,709 |
| 2021-11-24 | 2021-11-22 | 17.527 | 42,600 | -4,690 | 0.00% | 746,649 |
| 2021-11-23 | 2021-11-19 | 16.938 | 47,290 | -1,563 | 0.00% | 801,021 |
| 2021-10-28 | 2021-10-26 | 16.273 | 48,853 | -1,564 | 0.00% | 794,996 |
| 2021-10-26 | 2021-10-22 | 16.580 | 50,417 | +1,564 | 0.00% | 835,927 |
| 2021-10-20 | 2021-10-18 | 16.785 | 48,853 | +3,908 | 0.00% | 819,996 |
| 2021-10-18 | 2021-10-12 | 16.196 | 44,945 | +1,563 | 0.00% | 727,950 |
| 2021-10-15 | 2021-10-11 | 16.529 | 43,382 | +14,852 | 0.00% | 717,065 |
| 2021-09-07 | 2021-09-03 | 18.525 | 28,530 | -1,564 | 0.00% | 528,514 |
| 2021-09-06 | 2021-09-02 | 18.653 | 30,094 | -7,034 | 0.00% | 561,337 |
| 2021-09-02 | 2021-08-31 | 19.574 | 37,128 | +3,908 | 0.00% | 726,741 |
| 2021-08-11 | 2021-08-09 | 18.678 | 33,220 | -1,564 | 0.00% | 620,496 |
| 2021-08-06 | 2021-08-04 | 19.395 | 34,784 | +782 | 0.00% | 674,629 |
| 2021-08-05 | 2021-08-03 | 19.062 | 34,002 | +3,908 | 0.00% | 648,152 |
| 2021-08-04 | 2021-08-02 | 20.086 | 30,094 | +1,564 | 0.00% | 604,458 |
| 2021-08-03 | 2021-07-30 | 19.881 | 28,530 | +4,690 | 0.00% | 567,204 |
| 2021-07-30 | 2021-07-28 | 19.472 | 23,840 | -1,564 | 0.00% | 464,202 |
| 2021-07-29 | 2021-07-27 | 18.730 | 25,404 | -9,380 | 0.00% | 475,806 |
| 2021-07-28 | 2021-07-26 | 19.958 | 34,784 | -2,344 | 0.00% | 694,210 |
| 2021-07-27 | 2021-07-23 | 20.162 | 37,128 | +1,563 | 0.00% | 748,590 |
| 2021-07-23 | 2021-07-21 | 20.469 | 35,565 | +1,563 | 0.00% | 727,996 |
| 2021-07-22 | 2021-07-20 | 20.700 | 34,002 | -3,908 | 0.00% | 703,833 |
| 2021-07-21 | 2021-07-19 | 20.879 | 37,910 | +3,126 | 0.00% | 791,517 |
| 2021-07-20 | 2021-07-16 | 21.467 | 34,784 | +1,564 | 0.00% | 746,720 |
| 2021-07-19 | 2021-07-15 | 22.184 | 33,220 | -2,345 | 0.00% | 736,945 |
| 2021-07-14 | 2021-07-12 | 21.442 | 35,565 | -3,908 | 0.00% | 762,576 |
| 2021-07-13 | 2021-07-09 | 20.700 | 39,473 | -3,909 | 0.00% | 817,081 |
| 2021-07-12 | 2021-07-08 | 21.467 | 43,382 | -4,690 | 0.00% | 931,296 |
| 2021-07-02 | 2021-06-29 | 22.875 | 48,072 | +4,690 | 0.00% | 1,099,629 |
| 2021-06-25 | 2021-06-23 | 22.696 | 43,382 | -1,563 | 0.00% | 984,577 |
| 2021-06-16 | 2021-06-11 | 21.979 | 44,945 | +782 | 0.00% | 987,850 |
| 2021-06-11 | 2021-06-09 | 21.953 | 44,163 | -1,564 | 0.00% | 969,532 |
| 2021-06-09 | 2021-06-07 | 22.363 | 45,727 | +2,345 | 0.00% | 1,022,588 |
| 2021-06-08 | 2021-06-04 | 22.440 | 43,382 | -2,345 | 0.00% | 973,477 |
| 2021-06-04 | 2021-06-02 | 21.646 | 45,727 | +9,380 | 0.00% | 989,827 |
| 2021-06-03 | 2021-06-01 | 21.211 | 36,347 | -781 | 0.00% | 770,974 |
| 2021-06-02 | 2021-05-31 | 21.211 | 37,128 | +781 | 0.00% | 787,540 |
| 2021-06-01 | 2021-05-28 | 21.493 | 36,347 | +3,908 | 0.00% | 781,204 |
| 2021-05-31 | 2021-05-27 | 22.619 | 32,439 | +1,564 | 0.00% | 733,730 |
| 2021-05-27 | 2021-05-25 | 22.817 | 30,875 | +2,736 | 0.00% | 704,471 |
| 2021-05-26 | 2021-05-24 | 23.001 | 28,139 | +812 | 0.00% | 647,234 |
| 2021-05-21 | 2021-05-18 | 23.133 | 27,327 | +3,416 | 0.00% | 632,157 |
| 2021-05-17 | 2021-05-13 | 23.238 | 23,911 | +1,518 | 0.00% | 555,654 |
| 2021-05-14 | 2021-05-12 | 24.582 | 22,393 | -1,518 | 0.00% | 550,468 |
| 2021-05-11 | 2021-05-07 | 24.134 | 23,911 | +1,518 | 0.00% | 577,074 |
| 2021-05-10 | 2021-05-06 | 25.188 | 22,393 | +2,277 | 0.00% | 564,038 |
| 2021-05-04 | 2021-04-30 | 25.583 | 20,116 | +1,518 | 0.00% | 514,635 |
| 2021-04-30 | 2021-04-28 | 25.399 | 18,598 | -2,277 | 0.00% | 472,369 |
| 2021-04-29 | 2021-04-27 | 25.662 | 20,875 | -1,518 | 0.00% | 535,703 |
| 2021-04-20 | 2021-04-16 | 24.266 | 22,393 | +1,518 | 0.00% | 543,388 |
| 2021-04-19 | 2021-04-15 | 24.134 | 20,875 | +2,657 | 0.00% | 503,802 |
| 2021-04-15 | 2021-04-13 | 24.371 | 18,218 | -1,518 | 0.00% | 443,998 |
| 2021-04-13 | 2021-04-09 | 24.108 | 19,736 | +2,277 | 0.00% | 475,794 |
| 2021-04-12 | 2021-04-08 | 24.292 | 17,459 | -2,657 | 0.00% | 424,120 |
| 2021-04-08 | 2021-04-01 | 22.870 | 20,116 | +1,518 | 0.00% | 460,044 |
| 2021-04-01 | 2021-03-30 | 22.211 | 18,598 | -3,795 | 0.00% | 413,078 |
| 2021-03-31 | 2021-03-29 | 21.052 | 22,393 | +2,657 | 0.00% | 471,408 |
| 2021-03-30 | 2021-03-26 | 20.841 | 19,736 | -3,037 | 0.00% | 411,314 |
| 2021-03-29 | 2021-03-25 | 19.892 | 22,773 | +6,832 | 0.00% | 453,008 |
| 2021-03-25 | 2021-03-23 | 21.789 | 15,941 | -17,838 | 0.00% | 347,344 |
| 2021-03-15 | 2021-03-11 | 21.500 | 33,779 | -5,314 | 0.00% | 726,232 |
| 2021-03-11 | 2021-03-09 | 18.443 | 39,093 | +1,518 | 0.00% | 721,000 |
| 2021-03-10 | 2021-03-08 | 20.156 | 37,575 | -1,518 | 0.00% | 757,354 |
| 2021-03-05 | 2021-03-03 | 20.419 | 39,093 | -5,314 | 0.00% | 798,250 |
| 2021-03-04 | 2021-03-02 | 18.259 | 44,407 | +16,700 | 0.00% | 810,817 |
| 2021-02-26 | 2021-02-24 | 17.416 | 27,707 | -759 | 0.00% | 482,536 |
| 2021-02-25 | 2021-02-23 | 18.180 | 28,466 | -759 | 0.00% | 517,504 |
| 2021-02-23 | 2021-02-19 | 18.601 | 29,225 | +5,314 | 0.00% | 543,623 |
| 2021-02-18 | 2021-02-16 | 19.655 | 23,911 | +1,518 | 0.00% | 469,975 |
| 2021-01-21 | 2021-01-19 | 17.626 | 22,393 | -2,277 | 0.00% | 394,709 |
| 2021-01-19 | 2021-01-15 | 17.205 | 24,670 | +2,277 | 0.00% | 424,444 |
| 2021-01-12 | 2021-01-08 | 18.074 | 22,393 | -3,796 | 0.00% | 404,739 |
| 2021-01-08 | 2021-01-06 | 17.126 | 26,189 | -759 | 0.00% | 448,508 |
| 2021-01-05 | 2020-12-31 | 16.678 | 26,948 | -22,772 | 0.00% | 449,437 |
| 2021-01-04 | 2020-12-29 | 16.573 | 49,720 | -2,277 | 0.00% | 823,986 |
| 2020-12-07 | 2020-12-03 | 16.019 | 51,997 | -12,905 | 0.00% | 832,952 |
| 2020-12-01 | 2020-11-27 | 20.344 | 64,902 | +10,351 | 0.00% | 1,320,377 |
| 2020-11-30 | 2020-11-26 | 20.438 | 54,551 | +1,914 | 0.00% | 1,114,925 |
| 2020-11-26 | 2020-11-24 | 19.905 | 52,637 | +1,276 | 0.00% | 1,047,756 |
| 2020-11-23 | 2020-11-19 | 19.466 | 51,361 | -3,190 | 0.00% | 999,817 |
| 2020-11-18 | 2020-11-16 | 19.184 | 54,551 | -12,760 | 0.00% | 1,046,524 |
| 2020-11-13 | 2020-11-11 | 18.275 | 67,311 | -1,276 | 0.00% | 1,230,127 |
| 2020-11-11 | 2020-11-09 | 18.213 | 68,587 | +24,883 | 0.00% | 1,249,146 |
| 2020-11-04 | 2020-11-02 | 19.404 | 43,704 | +3,190 | 0.00% | 848,022 |
| 2020-10-28 | 2020-10-23 | 19.592 | 40,514 | +19,140 | 0.00% | 793,744 |
| 2020-10-15 | 2020-10-12 | 19.310 | 21,374 | -56,146 | 0.00% | 412,726 |
| 2020-10-14 | 2020-10-09 | 16.990 | 77,520 | -8,932 | 0.00% | 1,317,068 |
| 2020-10-07 | 2020-10-05 | 16.394 | 86,452 | +7,656 | 0.00% | 1,417,333 |
| 2020-09-25 | 2020-09-23 | 17.084 | 78,796 | -20,416 | 0.00% | 1,346,158 |
| 2020-09-21 | 2020-09-17 | 16.990 | 99,212 | -11,485 | 0.00% | 1,685,616 |
| 2020-09-16 | 2020-09-14 | 16.426 | 110,697 | +2,552 | 0.01% | 1,818,287 |
| 2020-09-15 | 2020-09-11 | 16.081 | 108,145 | -24,563 | 0.01% | 1,739,078 |
| 2020-09-14 | 2020-09-10 | 16.144 | 132,708 | -7,338 | 0.01% | 2,142,395 |
| 2020-09-11 | 2020-09-09 | 16.363 | 140,046 | +44,662 | 0.01% | 2,291,588 |
| 2020-09-10 | 2020-09-08 | 16.739 | 95,384 | +7,018 | 0.00% | 1,596,659 |
| 2020-09-09 | 2020-09-07 | 17.648 | 88,366 | -638 | 0.00% | 1,559,512 |
| 2020-09-08 | 2020-09-04 | 17.147 | 89,004 | -6,380 | 0.00% | 1,526,132 |
| 2020-09-07 | 2020-09-03 | 16.551 | 95,384 | -1,276 | 0.00% | 1,578,719 |
| 2020-09-04 | 2020-09-02 | 16.363 | 96,660 | +7,018 | 0.00% | 1,581,658 |
| 2020-09-03 | 2020-09-01 | 16.206 | 89,642 | +1,276 | 0.00% | 1,452,772 |
| 2020-09-02 | 2020-08-31 | 15.313 | 88,366 | +19,141 | 0.00% | 1,353,147 |
| 2020-09-01 | 2020-08-28 | 15.282 | 69,225 | -1,914 | 0.00% | 1,057,871 |
| 2020-08-14 | 2020-08-12 | 12.758 | 71,139 | -5,742 | 0.00% | 907,606 |
| 2020-08-13 | 2020-08-11 | 13.197 | 76,881 | -1,596 | 0.00% | 1,014,604 |
| 2020-08-07 | 2020-08-05 | 13.855 | 78,477 | -6,380 | 0.00% | 1,087,326 |
| 2020-08-04 | 2020-07-31 | 13.652 | 84,857 | +638 | 0.00% | 1,158,433 |
| 2020-07-28 | 2020-07-24 | 13.040 | 84,219 | +12,761 | 0.00% | 1,098,244 |
| 2020-07-21 | 2020-07-17 | 12.962 | 71,458 | +4,466 | 0.00% | 926,236 |
| 2020-07-17 | 2020-07-15 | 13.291 | 66,992 | -7,656 | 0.00% | 890,398 |
| 2020-07-16 | 2020-07-14 | 13.808 | 74,648 | -25,521 | 0.00% | 1,030,764 |
| 2020-07-15 | 2020-07-13 | 13.965 | 100,169 | -6,380 | 0.01% | 1,398,867 |
| 2020-07-13 | 2020-07-09 | 13.965 | 106,549 | -25,521 | 0.01% | 1,487,964 |
| 2020-07-10 | 2020-07-08 | 13.275 | 132,070 | +4,466 | 0.01% | 1,753,286 |
| 2020-07-07 | 2020-07-03 | 12.790 | 127,604 | +3,190 | 0.01% | 1,631,998 |
| 2020-06-26 | 2020-06-23 | 12.539 | 124,414 | -4,466 | 0.01% | 1,560,000 |
| 2020-06-23 | 2020-06-19 | 12.586 | 128,880 | -8,294 | 0.01% | 1,622,058 |
| 2020-06-04 | 2020-06-02 | 11.191 | 137,174 | -6,381 | 0.01% | 1,535,095 |
| 2020-05-28 | 2020-05-26 | 13.617 | 143,555 | -319 | 0.01% | 1,954,775 |
| 2020-05-27 | 2020-05-25 | 13.050 | 143,874 | +12,716 | 0.01% | 1,877,489 |
| 2020-05-22 | 2020-05-20 | 13.514 | 131,158 | +3,490 | 0.01% | 1,772,436 |
| 2020-05-18 | 2020-05-14 | 12.946 | 127,668 | +4,072 | 0.01% | 1,652,838 |
| 2020-05-15 | 2020-05-13 | 13.101 | 123,596 | +17,449 | 0.01% | 1,619,245 |
| 2020-05-12 | 2020-05-08 | 13.084 | 106,147 | -291 | 0.01% | 1,388,819 |
| 2020-05-08 | 2020-05-06 | 12.981 | 106,438 | +581 | 0.01% | 1,381,646 |
| 2020-04-21 | 2020-04-17 | 12.688 | 105,857 | -3,489 | 0.01% | 1,343,164 |
| 2020-04-15 | 2020-04-09 | 12.723 | 109,346 | -2,327 | 0.01% | 1,391,195 |
| 2020-04-06 | 2020-04-02 | 11.966 | 111,673 | +4,653 | 0.01% | 1,336,321 |
| 2020-03-31 | 2020-03-27 | 12.723 | 107,020 | +29,082 | 0.01% | 1,361,601 |
| 2020-03-27 | 2020-03-25 | 12.379 | 77,938 | -2,327 | 0.00% | 964,795 |
| 2020-03-26 | 2020-03-24 | 11.519 | 80,265 | +2,327 | 0.00% | 924,601 |
| 2020-03-10 | 2020-03-06 | 13.032 | 77,938 | +5,816 | 0.00% | 1,015,715 |
| 2020-03-05 | 2020-03-03 | 13.290 | 72,122 | +2,908 | 0.00% | 958,518 |
| 2020-03-02 | 2020-02-27 | 14.339 | 69,214 | +1,745 | 0.00% | 992,461 |
| 2020-02-19 | 2020-02-17 | 15.611 | 67,469 | +2,326 | 0.00% | 1,053,279 |
| 2020-01-07 | 2020-01-03 | 16.815 | 65,143 | -2,326 | 0.00% | 1,095,367 |
| 2019-12-23 | 2019-12-19 | 15.714 | 67,469 | -5,816 | 0.00% | 1,060,239 |
| 2019-12-20 | 2019-12-18 | 16.247 | 73,285 | -1,164 | 0.00% | 1,190,694 |
| 2019-12-16 | 2019-12-12 | 16.058 | 74,449 | -2,908 | 0.00% | 1,195,526 |
| 2019-12-04 | 2019-12-02 | 15.181 | 77,357 | -2,908 | 0.00% | 1,174,393 |
| 2019-12-03 | 2019-11-29 | 15.181 | 80,265 | +2,327 | 0.00% | 1,218,541 |
| 2019-11-26 | 2019-11-22 | 15.955 | 77,938 | -2,909 | 0.00% | 1,243,513 |
| 2019-11-21 | 2019-11-19 | 15.904 | 80,847 | -3,199 | 0.00% | 1,285,757 |
| 2019-11-14 | 2019-11-12 | 14.030 | 84,046 | -2,326 | 0.00% | 1,179,127 |
| 2019-11-12 | 2019-11-08 | 14.373 | 86,372 | -34,898 | 0.00% | 1,241,459 |
| 2019-11-08 | 2019-11-06 | 14.236 | 121,270 | +2,908 | 0.01% | 1,726,382 |
| 2019-11-05 | 2019-11-01 | 13.221 | 118,362 | +5,817 | 0.01% | 1,564,919 |
| 2019-11-01 | 2019-10-30 | 11.984 | 112,545 | -2,327 | 0.01% | 1,348,690 |
| 2019-10-24 | 2019-10-22 | 12.603 | 114,872 | -5,816 | 0.01% | 1,447,676 |
| 2019-10-23 | 2019-10-21 | 12.310 | 120,688 | -2,327 | 0.01% | 1,485,697 |
| 2019-10-22 | 2019-10-18 | 12.190 | 123,015 | +5,817 | 0.01% | 1,499,538 |
| 2019-10-15 | 2019-10-11 | 12.155 | 117,198 | +2,908 | 0.01% | 1,424,600 |
| 2019-10-04 | 2019-10-02 | 12.485 | 114,290 | +1,603 | 0.01% | 1,426,950 |
| 2019-09-23 | 2019-09-19 | 12.729 | 112,687 | -11,470 | 0.01% | 1,434,446 |
| 2019-09-10 | 2019-09-06 | 12.189 | 124,157 | -573 | 0.01% | 1,513,338 |
| 2019-09-06 | 2019-09-04 | 10.951 | 124,730 | +3,441 | 0.01% | 1,365,897 |
| 2019-09-05 | 2019-09-03 | 10.759 | 121,289 | +2,867 | 0.01% | 1,304,950 |
| 2019-09-03 | 2019-08-30 | 10.794 | 118,422 | -2,294 | 0.01% | 1,278,234 |
| 2019-09-02 | 2019-08-29 | 10.096 | 120,716 | +3,441 | 0.01% | 1,218,796 |
| 2019-08-21 | 2019-08-19 | 10.497 | 117,275 | -2,294 | 0.01% | 1,231,089 |
| 2019-08-13 | 2019-08-09 | 10.218 | 119,569 | +11,469 | 0.01% | 1,221,810 |
| 2019-08-01 | 2019-07-30 | 11.317 | 108,100 | +2,294 | 0.01% | 1,223,370 |
| 2019-07-29 | 2019-07-25 | 11.892 | 105,806 | -3,441 | 0.01% | 1,258,294 |
| 2019-07-09 | 2019-07-05 | 12.346 | 109,247 | +3,441 | 0.01% | 1,348,746 |
| 2019-07-05 | 2019-07-03 | 12.834 | 105,806 | -3,441 | 0.01% | 1,357,924 |
| 2019-07-03 | 2019-06-28 | 12.485 | 109,247 | -286 | 0.01% | 1,363,986 |
| 2019-06-28 | 2019-06-26 | 12.346 | 109,533 | +286 | 0.01% | 1,352,277 |
| 2019-06-21 | 2019-06-19 | 12.642 | 109,247 | -5,734 | 0.01% | 1,381,131 |
| 2019-05-30 | 2019-05-28 | 13.457 | 114,981 | +17,204 | 0.01% | 1,547,356 |
| 2019-05-29 | 2019-05-27 | 13.348 | 97,777 | +4,656 | 0.01% | 1,305,092 |
| 2019-05-22 | 2019-05-20 | 12.963 | 93,121 | -2,185 | 0.01% | 1,207,140 |
| 2019-05-20 | 2019-05-16 | 13.512 | 95,306 | +2,185 | 0.01% | 1,287,815 |
| 2019-05-08 | 2019-05-06 | 14.190 | 93,121 | -18,570 | 0.01% | 1,321,375 |
| 2019-05-07 | 2019-05-03 | 14.886 | 111,691 | +2,185 | 0.01% | 1,662,591 |
| 2019-05-02 | 2019-04-29 | 15.197 | 109,506 | +1,912 | 0.01% | 1,664,151 |
| 2019-04-25 | 2019-04-23 | 16.039 | 107,594 | -2,458 | 0.01% | 1,725,714 |
| 2019-04-23 | 2019-04-17 | 16.259 | 110,052 | +3,277 | 0.01% | 1,789,318 |
| 2019-04-17 | 2019-04-15 | 16.479 | 106,775 | -819 | 0.01% | 1,759,498 |
| 2019-04-16 | 2019-04-12 | 16.442 | 107,594 | -4,370 | 0.01% | 1,769,054 |
| 2019-04-15 | 2019-04-11 | 16.076 | 111,964 | +9,012 | 0.01% | 1,799,905 |
| 2019-04-11 | 2019-04-09 | 16.222 | 102,952 | +43,966 | 0.01% | 1,670,111 |
| 2019-04-03 | 2019-04-01 | 15.472 | 58,986 | +2,185 | 0.00% | 912,604 |
| 2019-03-29 | 2019-03-27 | 15.526 | 56,801 | -5,462 | 0.00% | 881,919 |
| 2019-03-22 | 2019-03-20 | 15.581 | 62,263 | +7,100 | 0.00% | 970,144 |
| 2019-03-19 | 2019-03-15 | 16.900 | 55,163 | +10,104 | 0.00% | 932,237 |
| 2019-03-08 | 2019-03-06 | 18.236 | 45,059 | -1,638 | 0.00% | 821,708 |
| 2019-03-04 | 2019-02-28 | 17.614 | 46,697 | -1,912 | 0.00% | 822,509 |
| 2019-03-01 | 2019-02-27 | 17.925 | 48,609 | +5,462 | 0.00% | 871,317 |
| 2019-02-27 | 2019-02-25 | 18.932 | 43,147 | -1,638 | 0.00% | 816,860 |
| 2019-02-21 | 2019-02-19 | 17.064 | 44,785 | -7,647 | 0.00% | 764,232 |
| 2019-02-20 | 2019-02-18 | 16.167 | 52,432 | -1,092 | 0.00% | 847,684 |
| 2019-02-19 | 2019-02-15 | 16.039 | 53,524 | +6,554 | 0.00% | 858,478 |
| 2019-02-18 | 2019-02-14 | 16.680 | 46,970 | +1,911 | 0.00% | 783,458 |
| 2019-02-11 | 2019-02-04 | 15.472 | 45,059 | -2,730 | 0.00% | 697,132 |
| 2019-02-08 | 2019-01-31 | 14.794 | 47,789 | +6,007 | 0.00% | 706,995 |
| 2019-01-31 | 2019-01-29 | 14.684 | 41,782 | -2,184 | 0.00% | 613,536 |
| 2018-12-13 | 2018-12-11 | 13.055 | 43,966 | +2,184 | 0.00% | 573,962 |
| 2018-12-05 | 2018-12-03 | 13.805 | 41,782 | -2,184 | 0.00% | 576,816 |
| 2018-11-06 | 2018-11-02 | 12.158 | 43,966 | +2,184 | 0.00% | 534,517 |
| 2018-10-26 | 2018-10-24 | 12.090 | 41,782 | +1,159 | 0.00% | 505,145 |
| 2018-09-14 | 2018-09-12 | 11.826 | 40,623 | -5,044 | 0.00% | 480,422 |
| 2018-09-12 | 2018-09-10 | 12.730 | 45,667 | -7,435 | 0.00% | 581,354 |
| 2018-09-06 | 2018-09-04 | 13.653 | 53,102 | +7,966 | 0.00% | 725,004 |
| 2018-09-03 | 2018-08-30 | 13.672 | 45,136 | -4,514 | 0.00% | 617,094 |
| 2018-08-29 | 2018-08-27 | 14.557 | 49,650 | +3,186 | 0.00% | 722,754 |
| 2018-08-28 | 2018-08-24 | 14.180 | 46,464 | -531 | 0.00% | 658,875 |
| 2018-08-27 | 2018-08-23 | 15.160 | 46,995 | +11,682 | 0.00% | 712,425 |
| 2018-08-09 | 2018-08-07 | 15.480 | 35,313 | -1,858 | 0.00% | 546,636 |
| 2018-08-08 | 2018-08-06 | 15.536 | 37,171 | -3,186 | 0.00% | 577,497 |
| 2018-07-13 | 2018-07-11 | 18.135 | 40,357 | -5,310 | 0.00% | 731,875 |
| 2018-06-27 | 2018-06-25 | 17.269 | 45,667 | +2,655 | 0.00% | 788,612 |
| 2018-06-19 | 2018-06-14 | 19.020 | 43,012 | +531 | 0.00% | 818,093 |
| 2018-06-13 | 2018-06-11 | 19.321 | 42,481 | +1,327 | 0.00% | 820,793 |
| 2018-06-05 | 2018-06-01 | 18.361 | 41,154 | +1,593 | 0.00% | 755,628 |
| 2018-06-01 | 2018-05-30 | 22.244 | 39,561 | +2,655 | 0.00% | 879,982 |
| 2018-05-31 | 2018-05-29 | 22.402 | 36,906 | +1,724 | 0.00% | 826,758 |
| 2018-05-30 | 2018-05-28 | 22.797 | 35,182 | +3,544 | 0.00% | 802,037 |
| 2018-05-23 | 2018-05-18 | 22.007 | 31,638 | -5,062 | 0.00% | 696,246 |
| 2018-05-15 | 2018-05-11 | 21.374 | 36,700 | -5,062 | 0.00% | 784,443 |
| 2018-05-14 | 2018-05-10 | 21.612 | 41,762 | -507 | 0.00% | 902,541 |
| 2018-05-07 | 2018-05-03 | 20.703 | 42,269 | +2,531 | 0.00% | 875,088 |
| 2018-04-19 | 2018-04-17 | 21.572 | 39,738 | +5,569 | 0.00% | 857,229 |
| 2018-04-16 | 2018-04-12 | 21.928 | 34,169 | +10,124 | 0.00% | 749,245 |
| 2018-04-13 | 2018-04-11 | 21.730 | 24,045 | +3,037 | 0.00% | 522,499 |
| 2018-04-12 | 2018-04-10 | 22.678 | 21,008 | -3,037 | 0.00% | 476,425 |
| 2018-04-06 | 2018-04-03 | 21.967 | 24,045 | +3,037 | 0.00% | 528,199 |
| 2018-04-03 | 2018-03-28 | 23.389 | 21,008 | +5,062 | 0.00% | 491,366 |
| 2018-03-27 | 2018-03-23 | 25.602 | 15,946 | +2,531 | 0.00% | 408,249 |
| 2018-03-12 | 2018-03-08 | 27.973 | 13,415 | -7,593 | 0.00% | 375,251 |
| 2018-03-07 | 2018-03-05 | 26.432 | 21,008 | +2,531 | 0.00% | 555,276 |
| 2018-03-06 | 2018-03-02 | 26.550 | 18,477 | +2,531 | 0.00% | 490,568 |
| 2018-03-02 | 2018-02-28 | 27.222 | 15,946 | -2,531 | 0.00% | 434,080 |
| 2018-03-01 | 2018-02-27 | 27.064 | 18,477 | +2,531 | 0.00% | 500,058 |
| 2018-02-20 | 2018-02-13 | 24.970 | 15,946 | +507 | 0.00% | 398,169 |
| 2018-02-01 | 2018-01-30 | 27.222 | 15,439 | -2,531 | 0.00% | 420,278 |
| 2018-01-31 | 2018-01-29 | 26.748 | 17,970 | +2,531 | 0.00% | 480,657 |
| 2018-01-25 | 2018-01-23 | 28.684 | 15,439 | -3,038 | 0.00% | 442,847 |
| 2018-01-24 | 2018-01-22 | 28.763 | 18,477 | -2,025 | 0.00% | 531,448 |
| 2018-01-22 | 2018-01-18 | 27.182 | 20,502 | -506 | 0.00% | 557,292 |
| 2018-01-09 | 2018-01-05 | 25.286 | 21,008 | +253 | 0.00% | 531,206 |
| 2018-01-05 | 2018-01-03 | 25.602 | 20,755 | -2,531 | 0.00% | 531,369 |
| 2018-01-04 | 2018-01-02 | 25.049 | 23,286 | -506 | 0.00% | 583,287 |
| 2018-01-03 | 2017-12-29 | 24.061 | 23,792 | +506 | 0.00% | 572,462 |
| 2017-12-11 | 2017-12-07 | 23.745 | 23,286 | -253 | 0.00% | 552,927 |
| 2017-12-08 | 2017-12-06 | 23.745 | 23,539 | +2,531 | 0.00% | 558,934 |
| 2017-12-04 | 2017-11-30 | 25.562 | 21,008 | -2,531 | 0.00% | 537,016 |
| 2017-11-30 | 2017-11-28 | 24.456 | 23,539 | -1,518 | 0.00% | 575,674 |
| 2017-11-27 | 2017-11-23 | 24.851 | 25,057 | +2,531 | 0.00% | 622,699 |
| 2017-11-24 | 2017-11-22 | 25.404 | 22,526 | -2,025 | 0.00% | 572,260 |
| 2017-11-23 | 2017-11-21 | 25.800 | 24,551 | -506 | 0.00% | 633,404 |
| 2017-11-22 | 2017-11-20 | 24.772 | 25,057 | +5,568 | 0.00% | 620,719 |
| 2017-11-17 | 2017-11-15 | 25.760 | 19,489 | -2,784 | 0.00% | 502,037 |
| 2017-11-03 | 2017-11-01 | 26.550 | 22,273 | -1,519 | 0.00% | 591,352 |
| 2017-10-23 | 2017-10-19 | 23.745 | 23,792 | +1,519 | 0.00% | 564,942 |
| 2017-10-19 | 2017-10-17 | 26.144 | 22,273 | +563 | 0.00% | 582,308 |
| 2017-10-18 | 2017-10-16 | 26.144 | 21,710 | +986 | 0.00% | 567,589 |
| 2017-10-16 | 2017-10-12 | 26.590 | 20,724 | +494 | 0.00% | 551,051 |
| 2017-10-06 | 2017-10-03 | 26.955 | 20,230 | +1,480 | 0.00% | 545,296 |
| 2017-09-28 | 2017-09-26 | 25.374 | 18,750 | -1,727 | 0.00% | 475,762 |
| 2017-09-27 | 2017-09-25 | 24.847 | 20,477 | -1,233 | 0.00% | 508,793 |
| 2017-09-22 | 2017-09-20 | 27.401 | 21,710 | -2,961 | 0.00% | 594,869 |
| 2017-09-20 | 2017-09-18 | 29.508 | 24,671 | -247 | 0.00% | 728,002 |
| 2017-09-18 | 2017-09-14 | 29.144 | 24,918 | +4,935 | 0.00% | 726,201 |
| 2017-09-15 | 2017-09-13 | 29.387 | 19,983 | +5,427 | 0.00% | 587,237 |
| 2017-09-13 | 2017-09-11 | 28.009 | 14,556 | +1,974 | 0.00% | 407,694 |
| 2017-09-12 | 2017-09-08 | 28.252 | 12,582 | -2,467 | 0.00% | 355,465 |
| 2017-09-11 | 2017-09-07 | 27.198 | 15,049 | +987 | 0.00% | 409,303 |
| 2017-09-08 | 2017-09-06 | 26.955 | 14,062 | +740 | 0.00% | 379,038 |
| 2017-09-06 | 2017-09-04 | 26.833 | 13,322 | +1,727 | 0.00% | 357,472 |
| 2017-09-04 | 2017-08-31 | 26.914 | 11,595 | -2,714 | 0.00% | 312,071 |
| 2017-08-30 | 2017-08-28 | 25.333 | 14,309 | +2,467 | 0.00% | 362,497 |
| 2017-08-29 | 2017-08-25 | 25.820 | 11,842 | -1,480 | 0.00% | 305,759 |
| 2017-08-25 | 2017-08-22 | 24.644 | 13,322 | -494 | 0.00% | 328,313 |
| 2017-08-22 | 2017-08-18 | 23.753 | 13,816 | +247 | 0.00% | 328,167 |
| 2017-08-04 | 2017-08-02 | 22.131 | 13,569 | -2,467 | 0.00% | 300,300 |
| 2017-07-31 | 2017-07-27 | 22.658 | 16,036 | -740 | 0.00% | 363,348 |
| 2017-07-28 | 2017-07-26 | 22.212 | 16,776 | -4,688 | 0.00% | 372,635 |
| 2017-07-27 | 2017-07-25 | 22.456 | 21,464 | +1,727 | 0.00% | 481,987 |
| 2017-07-26 | 2017-07-24 | 22.820 | 19,737 | -246 | 0.00% | 450,406 |
| 2017-07-25 | 2017-07-21 | 22.537 | 19,983 | -987 | 0.00% | 450,350 |
| 2017-07-24 | 2017-07-20 | 22.901 | 20,970 | -740 | 0.00% | 480,243 |
| 2017-07-20 | 2017-07-18 | 21.969 | 21,710 | -2,468 | 0.00% | 476,951 |
| 2017-07-17 | 2017-07-13 | 21.159 | 24,178 | -1,480 | 0.00% | 511,570 |
| 2017-07-14 | 2017-07-12 | 21.077 | 25,658 | -1,973 | 0.00% | 540,805 |
| 2017-07-13 | 2017-07-11 | 20.510 | 27,631 | +1,480 | 0.00% | 566,711 |
| 2017-07-12 | 2017-07-10 | 20.145 | 26,151 | +3,947 | 0.00% | 526,816 |
| 2017-07-11 | 2017-07-07 | 20.510 | 22,204 | -4,934 | 0.00% | 455,403 |
| 2017-07-10 | 2017-07-06 | 19.821 | 27,138 | -4,934 | 0.00% | 537,900 |
| 2017-07-07 | 2017-07-05 | 19.253 | 32,072 | -2,467 | 0.00% | 617,496 |
| 2017-07-04 | 2017-06-30 | 19.091 | 34,539 | -1,481 | 0.00% | 659,394 |
| 2017-06-29 | 2017-06-27 | 18.747 | 36,020 | -493 | 0.00% | 675,258 |
| 2017-06-26 | 2017-06-22 | 18.179 | 36,513 | +493 | 0.00% | 663,781 |
| 2017-06-13 | 2017-06-09 | 18.037 | 36,020 | +4,935 | 0.00% | 649,708 |
| 2017-06-01 | 2017-05-29 | 19.599 | 31,085 | +1,640 | 0.00% | 609,225 |
| 2017-05-15 | 2017-05-11 | 20.519 | 29,445 | +2,337 | 0.00% | 604,173 |
| 2017-05-12 | 2017-05-10 | 20.326 | 27,108 | +935 | 0.00% | 551,001 |
| 2017-05-10 | 2017-05-08 | 20.540 | 26,173 | +1,869 | 0.00% | 537,596 |
| 2017-05-09 | 2017-05-05 | 20.112 | 24,304 | -1,869 | 0.00% | 488,806 |
| 2017-04-19 | 2017-04-13 | 20.476 | 26,173 | -935 | 0.00% | 535,916 |
| 2017-04-05 | 2017-03-31 | 21.567 | 27,108 | -234 | 0.00% | 584,641 |
| 2017-04-03 | 2017-03-30 | 21.375 | 27,342 | +935 | 0.00% | 584,423 |
| 2017-02-14 | 2017-02-10 | 18.187 | 26,407 | -1,402 | 0.00% | 480,252 |
| 2017-02-08 | 2017-02-06 | 19.492 | 27,809 | -234 | 0.00% | 542,045 |
| 2017-01-26 | 2017-01-24 | 18.101 | 28,043 | -5,141 | 0.00% | 507,605 |
| 2017-01-25 | 2017-01-23 | 17.523 | 33,184 | -4,674 | 0.00% | 581,492 |
| 2017-01-19 | 2017-01-17 | 17.331 | 37,858 | +4,674 | 0.00% | 656,106 |
| 2017-01-16 | 2017-01-12 | 17.545 | 33,184 | -4,674 | 0.00% | 582,202 |
| 2017-01-13 | 2017-01-11 | 17.716 | 37,858 | -233 | 0.00% | 670,686 |
| 2017-01-11 | 2017-01-09 | 17.331 | 38,091 | -4,908 | 0.00% | 660,144 |
| 2017-01-10 | 2017-01-06 | 17.053 | 42,999 | +5,141 | 0.00% | 733,243 |
| 2017-01-09 | 2017-01-05 | 17.480 | 37,858 | -5,141 | 0.00% | 661,776 |
| 2016-12-07 | 2016-12-05 | 14.977 | 42,999 | -4,674 | 0.00% | 644,003 |
| 2016-11-29 | 2016-11-25 | 14.635 | 47,673 | +935 | 0.00% | 697,686 |
| 2016-11-28 | 2016-11-24 | 14.934 | 46,738 | +3,739 | 0.00% | 698,002 |
| 2016-11-25 | 2016-11-23 | 15.170 | 42,999 | -701 | 0.00% | 652,283 |
| 2016-11-24 | 2016-11-22 | 15.084 | 43,700 | -3,973 | 0.00% | 659,177 |
| 2016-10-31 | 2016-10-27 | 15.127 | 47,673 | +4,674 | 0.00% | 721,146 |
| 2016-10-26 | 2016-10-24 | 15.833 | 42,999 | -1,402 | 0.00% | 680,803 |
| 2016-10-24 | 2016-10-19 | 14.977 | 44,401 | +4,674 | 0.00% | 665,001 |
| 2016-10-03 | 2016-09-29 | 15.512 | 39,727 | -1,402 | 0.00% | 616,247 |
| 2016-09-29 | 2016-09-27 | 15.298 | 41,129 | -1,402 | 0.00% | 629,195 |
| 2016-09-26 | 2016-09-22 | 15.191 | 42,531 | -1,403 | 0.00% | 646,093 |
| 2016-09-22 | 2016-09-20 | 14.271 | 43,934 | -233 | 0.00% | 626,986 |
| 2016-09-21 | 2016-09-19 | 14.121 | 44,167 | +233 | 0.00% | 623,696 |
| 2016-09-12 | 2016-09-08 | 17.547 | 43,934 | +3,755 | 0.00% | 770,890 |
| 2016-08-31 | 2016-08-29 | 14.903 | 40,179 | -214 | 0.00% | 598,783 |
| 2016-08-25 | 2016-08-23 | 14.669 | 40,393 | -2,137 | 0.00% | 592,522 |
| 2016-08-19 | 2016-08-17 | 14.388 | 42,530 | -4,274 | 0.00% | 611,929 |
| 2016-06-22 | 2016-06-20 | 11.043 | 46,804 | -4,274 | 0.00% | 516,839 |
| 2016-05-25 | 2016-05-23 | 9.627 | 51,078 | +1,425 | 0.00% | 491,716 |
| 2016-03-22 | 2016-03-18 | 7.629 | 49,653 | -831 | 0.00% | 378,813 |
| 2016-03-18 | 2016-03-16 | 7.653 | 50,484 | +831 | 0.00% | 386,368 |
| 2015-12-03 | 2015-12-01 | 7.942 | 49,653 | -6,233 | 0.00% | 394,348 |
| 2015-11-30 | 2015-11-26 | 8.303 | 55,886 | +6,233 | 0.00% | 464,026 |
| 2015-11-20 | 2015-11-18 | 7.725 | 49,653 | +4,155 | 0.00% | 383,593 |
| 2015-11-13 | 2015-11-11 | 8.038 | 45,498 | -416 | 0.00% | 365,729 |
| 2015-10-26 | 2015-10-22 | 8.327 | 45,914 | -6,025 | 0.00% | 382,333 |
| 2015-10-20 | 2015-10-16 | 7.990 | 51,939 | +6,025 | 0.00% | 415,004 |
| 2015-09-18 | 2015-09-16 | 8.166 | 45,914 | +852 | 0.00% | 374,923 |
| 2015-05-20 | 2015-05-18 | 9.765 | 45,062 | +1,155 | 0.00% | 440,023 |
| 2015-04-29 | 2015-04-27 | 10.268 | 43,907 | -1,390 | 0.00% | 450,845 |
| 2015-04-13 | 2015-04-09 | 9.085 | 45,297 | +198 | 0.00% | 411,538 |
| 2015-04-01 | 2015-03-30 | 7.751 | 45,099 | -198 | 0.00% | 349,584 |
| 2015-03-25 | 2015-03-23 | 7.701 | 45,297 | -6,556 | 0.00% | 348,838 |
| 2015-02-16 | 2015-02-12 | 8.406 | 51,853 | -199 | 0.00% | 435,867 |
| 2015-01-14 | 2015-01-12 | 7.676 | 52,052 | +6,556 | 0.00% | 399,550 |
| 2014-11-11 | 2014-11-07 | 7.777 | 45,496 | -6,755 | 0.00% | 353,806 |
| 2014-11-03 | 2014-10-30 | 7.827 | 52,251 | -198 | 0.00% | 408,967 |
| 2014-10-24 | 2014-10-22 | 8.154 | 52,449 | -13,510 | 0.00% | 427,677 |
| 2014-09-05 | 2014-09-03 | 9.138 | 65,959 | +1,105 | 0.01% | 602,721 |
| 2014-08-26 | 2014-08-22 | 8.651 | 64,854 | -3,906 | 0.01% | 561,083 |
| 2014-07-29 | 2014-07-25 | 8.293 | 68,760 | -391 | 0.01% | 570,236 |
| 2014-07-24 | 2014-07-22 | 8.370 | 69,151 | -1,172 | 0.01% | 578,789 |
| 2014-07-21 | 2014-07-17 | 8.037 | 70,323 | +3,907 | 0.01% | 565,198 |
| 2014-06-26 | 2014-06-24 | 7.551 | 66,416 | +19,925 | 0.01% | 501,497 |
| 2014-05-28 | 2014-05-26 | 8.022 | 46,491 | +1,841 | 0.00% | 372,957 |
| 2013-10-25 | 2013-10-23 | 8.502 | 44,650 | -188 | 0.00% | 379,608 |
| 2013-10-24 | 2013-10-22 | 8.555 | 44,838 | +188 | 0.00% | 383,597 |
| 2013-10-11 | 2013-10-09 | 8.555 | 44,650 | -188 | 0.00% | 381,988 |
| 2013-09-13 | 2013-09-11 | 8.822 | 44,838 | +680 | 0.00% | 395,565 |
| 2013-09-05 | 2013-09-03 | 8.362 | 44,158 | -3,696 | 0.00% | 369,251 |
| 2013-08-20 | 2013-08-16 | 8.579 | 47,854 | -9,238 | 0.00% | 410,517 |
| 2013-08-15 | 2013-08-12 | 8.633 | 57,092 | -3,695 | 0.01% | 492,856 |
| 2013-07-29 | 2013-07-25 | 8.687 | 60,787 | +7,390 | 0.01% | 528,044 |
| 2013-07-25 | 2013-07-23 | 8.524 | 53,397 | +9,239 | 0.00% | 455,178 |
| 2013-05-08 | 2013-05-06 | 10.020 | 44,158 | +1,463 | 0.00% | 442,473 |
| 2013-01-29 | 2013-01-25 | 10.776 | 42,695 | -3,572 | 0.00% | 460,079 |
| 2013-01-11 | 2013-01-09 | 11.840 | 46,267 | -3,573 | 0.00% | 547,780 |
| 2013-01-08 | 2013-01-04 | 10.860 | 49,840 | -3,573 | 0.00% | 541,258 |
| 2012-12-21 | 2012-12-19 | 10.076 | 53,413 | -3,573 | 0.00% | 538,200 |
| 2012-12-18 | 2012-12-14 | 9.768 | 56,986 | -4,287 | 0.01% | 556,658 |
| 2012-12-13 | 2012-12-11 | 9.293 | 61,273 | +4,287 | 0.01% | 569,379 |
| 2012-12-05 | 2012-12-03 | 9.544 | 56,986 | +3,573 | 0.01% | 543,898 |
| 2012-11-23 | 2012-11-21 | 10.384 | 53,413 | -3,573 | 0.00% | 554,645 |
| 2012-11-21 | 2012-11-19 | 9.265 | 56,986 | +3,573 | 0.01% | 527,947 |
| 2012-11-09 | 2012-11-07 | 9.293 | 53,413 | +3,573 | 0.00% | 496,340 |
| 2012-09-14 | 2012-09-12 | 8.733 | 49,840 | +799 | 0.00% | 435,238 |
| 2012-06-01 | 2012-05-30 | 7.993 | 49,041 | +2,109 | 0.00% | 391,991 |
| 2012-05-30 | 2012-05-28 | 8.480 | 46,932 | +806 | 0.00% | 397,992 |
| 2012-05-08 | 2012-05-04 | 9.812 | 46,126 | +3,455 | 0.00% | 452,567 |
| 2012-05-04 | 2012-05-02 | 10.477 | 42,671 | +3,455 | 0.00% | 447,074 |
| 2012-04-19 | 2012-04-17 | 11.635 | 39,216 | -3,455 | 0.00% | 456,275 |
| 2012-04-18 | 2012-04-16 | 11.432 | 42,671 | -5,182 | 0.00% | 487,829 |
| 2012-03-30 | 2012-03-28 | 10.796 | 47,853 | +5,182 | 0.00% | 516,602 |
| 2012-03-22 | 2012-03-20 | 11.085 | 42,671 | +3,455 | 0.00% | 473,009 |
| 2012-02-22 | 2012-02-20 | 13.198 | 39,216 | +1,037 | 0.00% | 517,566 |
| 2012-02-13 | 2012-02-09 | 13.314 | 38,179 | -864 | 0.00% | 508,300 |
| 2011-11-10 | 2011-11-08 | 12.214 | 39,043 | -2,246 | 0.00% | 476,863 |
| 2011-11-08 | 2011-11-04 | 12.503 | 41,289 | -3,455 | 0.00% | 516,245 |
| 2011-11-07 | 2011-11-03 | 12.040 | 44,744 | +3,455 | 0.00% | 538,723 |
| 2011-11-02 | 2011-10-31 | 12.243 | 41,289 | +1,728 | 0.00% | 505,490 |
| 2011-10-31 | 2011-10-27 | 12.330 | 39,561 | +1,728 | 0.00% | 487,769 |
| 2011-09-14 | 2011-09-09 | 14.275 | 37,833 | -3,456 | 0.00% | 540,060 |
| 2011-09-12 | 2011-09-08 | 14.245 | 41,289 | +855 | 0.00% | 588,173 |
| 2011-09-01 | 2011-08-30 | 13.891 | 40,434 | +3,384 | 0.00% | 561,653 |
| 2011-08-31 | 2011-08-29 | 14.452 | 37,050 | -3,384 | 0.00% | 535,452 |
| 2011-08-24 | 2011-08-22 | 13.477 | 40,434 | -1,692 | 0.00% | 544,923 |
| 2011-08-18 | 2011-08-16 | 14.570 | 42,126 | +3,384 | 0.00% | 613,791 |
| 2011-08-17 | 2011-08-15 | 14.482 | 38,742 | -1,692 | 0.00% | 561,050 |
| 2011-08-10 | 2011-08-08 | 12.117 | 40,434 | +1,692 | 0.00% | 489,953 |
| 2011-08-09 | 2011-08-05 | 12.531 | 38,742 | +1,015 | 0.00% | 485,480 |
| 2011-08-02 | 2011-07-29 | 13.802 | 37,727 | +1,692 | 0.00% | 520,706 |
| 2011-07-25 | 2011-07-21 | 14.511 | 36,035 | -3,384 | 0.00% | 522,913 |
| 2011-07-21 | 2011-07-19 | 14.304 | 39,419 | +3,384 | 0.00% | 563,864 |
| 2011-06-14 | 2011-06-10 | 19.004 | 36,035 | -1,184 | 0.00% | 684,793 |
| 2011-06-13 | 2011-06-09 | 18.915 | 37,219 | +1,184 | 0.00% | 703,993 |
| 2011-06-07 | 2011-06-02 | 19.476 | 36,035 | -169 | 0.00% | 701,833 |
| 2011-04-26 | 2011-04-20 | 22.088 | 36,204 | +890 | 0.00% | 799,688 |
| 2011-04-08 | 2011-04-06 | 20.119 | 35,314 | +2,640 | 0.00% | 710,480 |
| 2011-03-15 | 2011-03-11 | 21.149 | 32,674 | +990 | 0.00% | 691,026 |
| 2011-03-10 | 2011-03-08 | 20.967 | 31,684 | +2,806 | 0.00% | 664,328 |
| 2011-01-25 | 2011-01-21 | 23.422 | 28,878 | +4,950 | 0.00% | 676,368 |
| 2011-01-24 | 2011-01-20 | 23.815 | 23,928 | +3,301 | 0.00% | 569,857 |
| 2011-01-12 | 2011-01-10 | 24.785 | 20,627 | +660 | 0.00% | 511,241 |
| 2011-01-10 | 2011-01-06 | 24.876 | 19,967 | -3,301 | 0.00% | 496,698 |
| 2011-01-05 | 2011-01-03 | 24.876 | 23,268 | -330 | 0.00% | 578,814 |
| 2010-12-30 | 2010-12-28 | 24.028 | 23,598 | -1,320 | 0.00% | 567,002 |
| 2010-12-20 | 2010-12-16 | 23.937 | 24,918 | +3,301 | 0.00% | 596,454 |
| 2010-12-17 | 2010-12-15 | 24.300 | 21,617 | -165 | 0.00% | 525,299 |
| 2010-12-16 | 2010-12-14 | 24.694 | 21,782 | +660 | 0.00% | 537,888 |
| 2010-12-15 | 2010-12-13 | 24.664 | 21,122 | -3,301 | 0.00% | 520,950 |
| 2010-12-14 | 2010-12-10 | 24.058 | 24,423 | +660 | 0.00% | 587,565 |
| 2010-11-11 | 2010-11-09 | 25.149 | 23,763 | -1,485 | 0.00% | 597,607 |
| 2010-11-10 | 2010-11-08 | 24.603 | 25,248 | -165 | 0.00% | 621,183 |
| 2010-11-09 | 2010-11-05 | 24.543 | 25,413 | -3,795 | 0.00% | 623,703 |
| 2010-10-29 | 2010-10-27 | 22.876 | 29,208 | +2,145 | 0.00% | 668,168 |
| 2010-10-15 | 2010-10-13 | 24.391 | 27,063 | -3,300 | 0.00% | 660,098 |
| 2010-10-08 | 2010-10-06 | 24.906 | 30,363 | -165 | 0.00% | 756,229 |
| 2010-10-07 | 2010-10-05 | 24.967 | 30,528 | +3,135 | 0.00% | 762,188 |
| 2010-09-30 | 2010-09-28 | 23.755 | 27,393 | -165 | 0.00% | 650,717 |
| 2010-09-20 | 2010-09-16 | 23.603 | 27,558 | -165 | 0.00% | 650,462 |
| 2010-09-02 | 2010-08-31 | 23.128 | 27,723 | +592 | 0.00% | 641,173 |
| 2010-08-16 | 2010-08-12 | 22.787 | 27,131 | -1,292 | 0.00% | 618,241 |
| 2010-08-11 | 2010-08-09 | 24.645 | 28,423 | -2,261 | 0.00% | 700,483 |
| 2010-08-04 | 2010-08-02 | 24.738 | 30,684 | -161 | 0.00% | 759,055 |
| 2010-08-02 | 2010-07-29 | 23.283 | 30,845 | -646 | 0.00% | 718,153 |
| 2010-07-27 | 2010-07-23 | 22.292 | 31,491 | -969 | 0.00% | 701,994 |
| 2010-07-23 | 2010-07-21 | 22.478 | 32,460 | -162 | 0.00% | 729,625 |
| 2010-07-14 | 2010-07-12 | 20.125 | 32,622 | -323 | 0.00% | 656,505 |
| 2010-07-12 | 2010-07-08 | 19.320 | 32,945 | +323 | 0.00% | 636,486 |
| 2010-07-02 | 2010-06-29 | 20.001 | 32,622 | +2,100 | 0.00% | 652,465 |
| 2010-06-17 | 2010-06-14 | 21.146 | 30,522 | +484 | 0.00% | 645,428 |
| 2010-06-03 | 2010-06-01 | 21.889 | 30,038 | -3,230 | 0.00% | 657,514 |
| 2010-06-02 | 2010-05-31 | 19.846 | 33,268 | +3,230 | 0.00% | 660,236 |
| 2010-05-26 | 2010-05-24 | 21.889 | 30,038 | +646 | 0.00% | 657,514 |
| 2010-05-25 | 2010-05-20 | 22.230 | 29,392 | +646 | 0.00% | 653,383 |
| 2010-05-19 | 2010-05-17 | 24.335 | 28,746 | -2,584 | 0.00% | 699,543 |
| 2010-05-18 | 2010-05-14 | 24.893 | 31,330 | +969 | 0.00% | 779,886 |
| 2010-05-14 | 2010-05-12 | 24.304 | 30,361 | -969 | 0.00% | 737,904 |
| 2010-05-10 | 2010-05-06 | 23.252 | 31,330 | -323 | 0.00% | 728,475 |
| 2010-05-04 | 2010-04-30 | 25.760 | 31,653 | -484 | 0.00% | 815,366 |
| 2010-05-03 | 2010-04-29 | 24.769 | 32,137 | +484 | 0.00% | 795,994 |
| 2010-04-29 | 2010-04-27 | 26.069 | 31,653 | +969 | 0.00% | 825,166 |
| 2010-04-28 | 2010-04-26 | 26.038 | 30,684 | -161 | 0.00% | 798,955 |
| 2010-04-27 | 2010-04-23 | 25.295 | 30,845 | -162 | 0.00% | 780,228 |
| 2010-04-26 | 2010-04-22 | 24.985 | 31,007 | +1,454 | 0.00% | 774,725 |
| 2010-04-20 | 2010-04-16 | 25.975 | 29,553 | +983 | 0.00% | 767,628 |
| 2010-04-19 | 2010-04-15 | 25.404 | 28,570 | -316 | 0.00% | 725,805 |
| 2010-03-22 | 2010-03-18 | 20.241 | 28,886 | -158 | 0.00% | 584,687 |
| 2010-03-17 | 2010-03-15 | 18.911 | 29,044 | +158 | 0.00% | 549,245 |
| 2010-03-08 | 2010-03-04 | 19.386 | 28,886 | -158 | 0.00% | 559,982 |
| 2010-01-20 | 2010-01-18 | 21.160 | 29,044 | -3,157 | 0.00% | 614,566 |
| 2010-01-18 | 2010-01-14 | 21.603 | 32,201 | +3,157 | 0.00% | 695,647 |
| 2010-01-15 | 2010-01-13 | 20.305 | 29,044 | -4,419 | 0.00% | 589,725 |
| 2010-01-13 | 2010-01-11 | 19.608 | 33,463 | +1,262 | 0.00% | 656,131 |
| 2010-01-11 | 2010-01-07 | 18.657 | 32,201 | -3,157 | 0.00% | 600,786 |
| 2009-12-29 | 2009-12-24 | 17.105 | 35,358 | +6,314 | 0.00% | 604,807 |
| 2009-12-17 | 2009-12-15 | 15.521 | 29,044 | -6,314 | 0.00% | 450,804 |
| 2009-12-16 | 2009-12-14 | 15.997 | 35,358 | -3,157 | 0.00% | 565,606 |
| 2009-12-15 | 2009-12-11 | 16.345 | 38,515 | +9,471 | 0.00% | 629,528 |
| 2009-10-30 | 2009-10-28 | 16.820 | 29,044 | +158 | 0.00% | 488,524 |
| 2009-10-27 | 2009-10-22 | 17.390 | 28,886 | -158 | 0.00% | 502,337 |
| 2009-09-22 | 2009-09-18 | 17.232 | 29,044 | +158 | 0.00% | 500,484 |
| 2009-09-10 | 2009-09-08 | 18.020 | 28,886 | -1,049 | 0.00% | 520,540 |
| 2009-09-03 | 2009-09-01 | 16.731 | 29,935 | -155 | 0.00% | 500,843 |
| 2009-09-02 | 2009-08-31 | 15.667 | 30,090 | -1,551 | 0.00% | 471,426 |
| 2009-06-04 | 2009-06-02 | 11.154 | 31,641 | -1,551 | 0.00% | 352,924 |
| 2009-06-02 | 2009-05-29 | 10.961 | 33,192 | +155 | 0.00% | 363,804 |
| 2009-06-01 | 2009-05-27 | 10.993 | 33,037 | -155 | 0.00% | 363,170 |
| 2009-05-15 | 2009-05-13 | 11.529 | 33,192 | +988 | 0.00% | 382,683 |
| 2009-05-07 | 2009-05-05 | 10.101 | 32,204 | +151 | 0.00% | 325,282 |
| 2009-04-29 | 2009-04-27 | 9.636 | 32,053 | -151 | 0.00% | 308,847 |
| 2009-04-15 | 2009-04-09 | 9.802 | 32,204 | -1,505 | 0.00% | 315,652 |
| 2009-03-13 | 2009-03-11 | 5.848 | 33,709 | -150 | 0.00% | 197,122 |
| 2009-02-10 | 2009-02-06 | 6.413 | 33,859 | -151 | 0.00% | 217,124 |
| 2009-02-03 | 2009-01-30 | 6.545 | 34,010 | -301 | 0.00% | 222,612 |
| 2009-01-13 | 2009-01-09 | 6.944 | 34,311 | +1,505 | 0.00% | 238,263 |
| 2008-11-11 | 2008-11-07 | 6.379 | 32,806 | -6,320 | 0.00% | 209,282 |
| 2008-10-13 | 2008-10-09 | 8.672 | 39,126 | -301 | 0.00% | 339,299 |
| 2008-10-06 | 2008-10-02 | 11.031 | 39,427 | -301 | 0.00% | 434,919 |
| 2008-09-24 | 2008-09-22 | 12.659 | 39,728 | +150 | 0.00% | 502,919 |
| 2008-09-23 | 2008-09-19 | 12.227 | 39,578 | -150 | 0.00% | 483,925 |
| 2008-09-19 | 2008-09-17 | 11.164 | 39,728 | -1,806 | 0.00% | 443,519 |
| 2008-09-17 | 2008-09-12 | 11.961 | 41,534 | -3,160 | 0.00% | 496,801 |
| 2008-09-05 | 2008-09-03 | 13.678 | 44,694 | +1,375 | 0.00% | 611,324 |
| 2008-07-30 | 2008-07-28 | 15.426 | 43,319 | -1,750 | 0.00% | 668,252 |
| 2008-07-17 | 2008-07-15 | 15.358 | 45,069 | +146 | 0.01% | 692,158 |
| 2008-07-10 | 2008-07-08 | 16.112 | 44,923 | -146 | 0.01% | 723,795 |
| 2008-06-30 | 2008-06-26 | 15.563 | 45,069 | -146 | 0.01% | 701,428 |
| 2008-06-23 | 2008-06-19 | 17.072 | 45,215 | -9,626 | 0.01% | 771,900 |
| 2008-06-20 | 2008-06-18 | 17.449 | 54,841 | -4,959 | 0.01% | 956,913 |
| 2008-05-22 | 2008-05-20 | 19.437 | 59,800 | -876 | 0.01% | 1,162,341 |
| 2008-05-21 | 2008-05-19 | 19.540 | 60,676 | +876 | 0.01% | 1,185,608 |
| 2008-04-30 | 2008-04-28 | 18.134 | 59,800 | -1,459 | 0.01% | 1,084,441 |
| 2008-04-29 | 2008-04-25 | 18.546 | 61,259 | -146 | 0.01% | 1,136,099 |
| 2008-04-25 | 2008-04-23 | 19.721 | 61,405 | +2,166 | 0.01% | 1,210,993 |
| 2008-04-24 | 2008-04-22 | 19.970 | 59,239 | -844 | 0.01% | 1,183,011 |
| 2008-04-21 | 2008-04-17 | 19.295 | 60,083 | -1,126 | 0.01% | 1,159,301 |
| 2008-04-18 | 2008-04-16 | 18.478 | 61,209 | +282 | 0.01% | 1,131,002 |
| 2008-04-11 | 2008-04-09 | 17.767 | 60,927 | +844 | 0.01% | 1,082,492 |
| 2008-04-08 | 2008-04-03 | 17.056 | 60,083 | -844 | 0.01% | 1,024,797 |
| 2008-04-07 | 2008-04-02 | 17.092 | 60,927 | +844 | 0.01% | 1,041,357 |
| 2008-02-14 | 2008-02-12 | 17.056 | 60,083 | +14,071 | 0.01% | 1,024,797 |
| 2008-01-24 | 2008-01-22 | 15.635 | 46,012 | -2,814 | 0.01% | 719,397 |
| 2008-01-22 | 2008-01-18 | 17.625 | 48,826 | -141 | 0.01% | 860,553 |
| 2008-01-17 | 2008-01-15 | 18.229 | 48,967 | -5,628 | 0.01% | 892,618 |
| 2008-01-16 | 2008-01-14 | 18.975 | 54,595 | -5,629 | 0.01% | 1,035,951 |
| 2008-01-14 | 2008-01-10 | 19.935 | 60,224 | +3,659 | 0.01% | 1,200,542 |
| 2008-01-10 | 2008-01-08 | 17.767 | 56,565 | +11,256 | 0.01% | 1,004,992 |
| 2008-01-08 | 2008-01-04 | 17.945 | 45,309 | -140 | 0.01% | 813,057 |
| 2008-01-02 | 2007-12-27 | 18.300 | 45,449 | -141 | 0.01% | 831,719 |
| 2007-12-03 | 2007-11-29 | 19.295 | 45,590 | +141 | 0.01% | 879,659 |
| 2007-11-12 | 2007-11-08 | 23.524 | 45,449 | -563 | 0.01% | 1,069,122 |
| 2007-11-08 | 2007-11-06 | 24.163 | 46,012 | -1,970 | 0.01% | 1,111,796 |
| 2007-10-31 | 2007-10-29 | 24.483 | 47,982 | -1,548 | 0.01% | 1,174,742 |
| 2007-10-18 | 2007-10-16 | 24.163 | 49,530 | -141 | 0.01% | 1,196,802 |
| 2007-10-17 | 2007-10-15 | 24.341 | 49,671 | -3,377 | 0.01% | 1,209,034 |
| 2007-10-15 | 2007-10-11 | 24.519 | 53,048 | -281 | 0.01% | 1,300,658 |
| 2007-10-12 | 2007-10-10 | 24.341 | 53,329 | -282 | 0.01% | 1,298,072 |
| 2007-10-09 | 2007-10-05 | 24.376 | 53,611 | -281 | 0.01% | 1,306,842 |
| 2007-10-05 | 2007-10-03 | 24.874 | 53,892 | -422 | 0.01% | 1,340,501 |
| 2007-10-04 | 2007-10-02 | 24.447 | 54,314 | -281 | 0.01% | 1,327,838 |
| 2007-10-02 | 2007-09-27 | 24.874 | 54,595 | +422 | 0.01% | 1,357,988 |
| 2007-09-25 | 2007-09-21 | 23.524 | 54,173 | +281 | 0.01% | 1,274,341 |
| 2007-09-21 | 2007-09-19 | 23.595 | 53,892 | -1,266 | 0.01% | 1,271,561 |
| 2007-09-13 | 2007-09-11 | 24.521 | 55,158 | +804 | 0.01% | 1,352,508 |
| 2007-09-11 | 2007-09-07 | 24.953 | 54,354 | +138 | 0.01% | 1,356,313 |
| 2007-09-10 | 2007-09-06 | 24.701 | 54,216 | -9,983 | 0.01% | 1,339,184 |
| 2007-09-06 | 2007-09-04 | 24.881 | 64,199 | +9,845 | 0.01% | 1,597,348 |
| 2007-08-27 | 2007-08-23 | 25.278 | 54,354 | -278 | 0.01% | 1,373,953 |
| 2007-08-21 | 2007-08-17 | 22.357 | 54,632 | -4,437 | 0.01% | 1,221,409 |
| 2007-08-20 | 2007-08-16 | 23.799 | 59,069 | -277 | 0.01% | 1,405,808 |
| 2007-08-15 | 2007-08-13 | 26.179 | 59,346 | -2,773 | 0.01% | 1,553,640 |
| 2007-08-09 | 2007-08-07 | 26.324 | 62,119 | -1,664 | 0.01% | 1,635,195 |
| 2007-08-08 | 2007-08-06 | 26.288 | 63,783 | -14,421 | 0.01% | 1,676,698 |
| 2007-08-02 | 2007-07-31 | 28.487 | 78,204 | -138 | 0.01% | 2,227,811 |
| 2007-07-30 | 2007-07-26 | 28.704 | 78,342 | +138 | 0.01% | 2,248,692 |
| 2007-07-26 | 2007-07-24 | 29.208 | 78,204 | -1,664 | 0.01% | 2,284,211 |
| 2007-07-24 | 2007-07-20 | 29.280 | 79,868 | +278 | 0.01% | 2,338,574 |
| 2007-07-23 | 2007-07-19 | 28.956 | 79,590 | -139 | 0.01% | 2,304,604 |
| 2007-07-20 | 2007-07-18 | 29.064 | 79,729 | +1,387 | 0.01% | 2,317,254 |
| 2007-07-19 | 2007-07-17 | 29.136 | 78,342 | -694 | 0.01% | 2,282,592 |
| 2007-07-16 | 2007-07-12 | 28.992 | 79,036 | +2,635 | 0.01% | 2,291,413 |
| 2007-07-13 | 2007-07-11 | 29.930 | 76,401 | +4,437 | 0.01% | 2,286,649 |
| 2007-07-12 | 2007-07-10 | 28.487 | 71,964 | -693 | 0.01% | 2,050,051 |
| 2007-07-11 | 2007-07-09 | 27.802 | 72,657 | +416 | 0.01% | 2,020,013 |
| 2007-07-10 | 2007-07-06 | 26.648 | 72,241 | -2,773 | 0.01% | 1,925,088 |
| 2007-07-09 | 2007-07-05 | 26.432 | 75,014 | -555 | 0.01% | 1,982,753 |
| 2007-06-26 | 2007-06-22 | 26.432 | 75,569 | 0.01% | 1,997,423 |
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