History of CCASS shareholding
Participant: MORGAN STANLEY HONG KONG SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 3.100 | 51,300 | +0 | 0.02% | 159,030 |
| 2025-10-13 | 2025-10-09 | 3.100 | 51,300 | +0 | 0.02% | 159,030 |
| 2025-10-10 | 2025-10-08 | 2.940 | 51,300 | +0 | 0.02% | 150,822 |
| 2025-10-09 | 2025-10-06 | 2.940 | 51,300 | +0 | 0.02% | 150,822 |
| 2025-10-08 | 2025-10-03 | 2.940 | 51,300 | +0 | 0.02% | 150,822 |
| 2025-10-06 | 2025-10-02 | 2.940 | 51,300 | +0 | 0.02% | 150,822 |
| 2025-10-03 | 2025-09-30 | 2.950 | 51,300 | +0 | 0.02% | 151,335 |
| 2025-10-02 | 2025-09-29 | 2.990 | 51,300 | +0 | 0.02% | 153,387 |
| 2025-09-30 | 2025-09-26 | 3.140 | 51,300 | +0 | 0.02% | 161,082 |
| 2025-09-29 | 2025-09-25 | 3.140 | 51,300 | +0 | 0.02% | 161,082 |
| 2025-09-26 | 2025-09-24 | 3.140 | 51,300 | +0 | 0.02% | 161,082 |
| 2025-09-25 | 2025-09-23 | 3.000 | 51,300 | +0 | 0.02% | 153,900 |
| 2025-09-24 | 2025-09-22 | 3.000 | 51,300 | +0 | 0.02% | 153,900 |
| 2025-09-23 | 2025-09-19 | 3.000 | 51,300 | +0 | 0.02% | 153,900 |
| 2025-09-22 | 2025-09-18 | 3.200 | 51,300 | +0 | 0.02% | 164,160 |
| 2025-09-19 | 2025-09-17 | 3.250 | 51,300 | +0 | 0.02% | 166,725 |
| 2025-09-18 | 2025-09-16 | 3.250 | 51,300 | +0 | 0.02% | 166,725 |
| 2025-09-17 | 2025-09-15 | 3.280 | 51,300 | +0 | 0.02% | 168,264 |
| 2025-09-16 | 2025-09-12 | 3.280 | 51,300 | +0 | 0.02% | 168,264 |
| 2025-09-15 | 2025-09-11 | 3.330 | 51,300 | +0 | 0.02% | 170,829 |
| 2025-09-12 | 2025-09-10 | 3.330 | 51,300 | +0 | 0.02% | 170,829 |
| 2025-09-11 | 2025-09-09 | 3.330 | 51,300 | +0 | 0.02% | 170,829 |
| 2025-09-10 | 2025-09-08 | 3.330 | 51,300 | +0 | 0.02% | 170,829 |
| 2025-09-09 | 2025-09-05 | 3.340 | 51,300 | +0 | 0.02% | 171,342 |
| 2025-09-08 | 2025-09-04 | 3.340 | 51,300 | +0 | 0.02% | 171,342 |
| 2025-09-05 | 2025-09-03 | 3.370 | 51,300 | +0 | 0.02% | 172,881 |
| 2025-09-04 | 2025-09-02 | 3.500 | 51,300 | +0 | 0.02% | 179,550 |
| 2025-09-03 | 2025-09-01 | 3.490 | 51,300 | +0 | 0.02% | 179,037 |
| 2025-09-02 | 2025-08-29 | 3.310 | 51,300 | +0 | 0.02% | 169,803 |
| 2025-09-01 | 2025-08-28 | 3.300 | 51,300 | +0 | 0.02% | 169,290 |
| 2025-08-29 | 2025-08-27 | 3.500 | 51,300 | -2,000 | 0.02% | 179,550 |
| 2025-08-22 | 2025-08-20 | 3.470 | 53,300 | -2,000 | 0.02% | 184,951 |
| 2025-07-31 | 2025-07-29 | 3.660 | 55,300 | -2,000 | 0.02% | 202,398 |
| 2025-07-25 | 2025-07-23 | 3.680 | 57,300 | -2,000 | 0.02% | 210,864 |
| 2024-12-19 | 2024-12-17 | 4.490 | 59,300 | -2,000 | 0.02% | 266,257 |
| 2024-12-17 | 2024-12-13 | 4.510 | 61,300 | -2,000 | 0.03% | 276,463 |
| 2024-11-20 | 2024-11-18 | 4.900 | 63,300 | +2,000 | 0.03% | 310,170 |
| 2024-11-18 | 2024-11-14 | 4.930 | 61,300 | +2,000 | 0.03% | 302,209 |
| 2024-11-14 | 2024-11-12 | 4.910 | 59,300 | -2,000 | 0.02% | 291,163 |
| 2024-10-22 | 2024-10-18 | 4.430 | 61,300 | -2,000 | 0.03% | 271,559 |
| 2024-10-17 | 2024-10-15 | 4.300 | 63,300 | -4,000 | 0.03% | 272,190 |
| 2024-10-14 | 2024-10-09 | 4.360 | 67,300 | -2,000 | 0.03% | 293,428 |
| 2024-10-07 | 2024-10-03 | 4.840 | 69,300 | -2,000 | 0.03% | 335,412 |
| 2024-10-04 | 2024-10-02 | 4.380 | 71,300 | -2,000 | 0.03% | 312,294 |
| 2024-10-02 | 2024-09-27 | 4.500 | 73,300 | -2,000 | 0.03% | 329,850 |
| 2024-09-30 | 2024-09-26 | 4.350 | 75,300 | -2,000 | 0.03% | 327,555 |
| 2024-09-26 | 2024-09-24 | 3.800 | 77,300 | -2,000 | 0.03% | 293,740 |
| 2024-09-24 | 2024-09-20 | 3.530 | 79,300 | -8,000 | 0.03% | 279,929 |
| 2024-09-23 | 2024-09-19 | 3.330 | 87,300 | -4,000 | 0.04% | 290,709 |
| 2024-09-11 | 2024-09-09 | 3.600 | 91,300 | -2,000 | 0.04% | 328,680 |
| 2024-09-09 | 2024-09-04 | 3.650 | 93,300 | +2,000 | 0.04% | 340,545 |
| 2024-09-02 | 2024-08-29 | 3.660 | 91,300 | +2,000 | 0.04% | 334,158 |
| 2024-08-02 | 2024-07-31 | 5.160 | 89,300 | -2,000 | 0.04% | 460,788 |
| 2024-07-22 | 2024-07-18 | 5.180 | 91,300 | -2,000 | 0.04% | 472,934 |
| 2024-07-17 | 2024-07-15 | 5.150 | 93,300 | -2,000 | 0.04% | 480,495 |
| 2024-07-16 | 2024-07-12 | 5.170 | 95,300 | -4,000 | 0.04% | 492,701 |
| 2024-07-15 | 2024-07-11 | 5.190 | 99,300 | +4,000 | 0.04% | 515,367 |
| 2024-07-10 | 2024-07-08 | 4.890 | 95,300 | -2,000 | 0.04% | 466,017 |
| 2024-07-08 | 2024-07-04 | 4.980 | 97,300 | +2,000 | 0.04% | 484,554 |
| 2024-07-05 | 2024-07-03 | 4.840 | 95,300 | +4,000 | 0.04% | 461,252 |
| 2024-06-24 | 2024-06-20 | 4.190 | 91,300 | -2,000 | 0.04% | 382,547 |
| 2024-06-19 | 2024-06-17 | 3.920 | 93,300 | -2,000 | 0.04% | 365,736 |
| 2024-06-04 | 2024-05-31 | 2.570 | 95,300 | +4,000 | 0.05% | 244,921 |
| 2024-06-03 | 2024-05-30 | 2.520 | 91,300 | +4,000 | 0.04% | 230,076 |
| 2024-05-31 | 2024-05-29 | 2.510 | 87,300 | +2,000 | 0.04% | 219,123 |
| 2024-05-30 | 2024-05-28 | 2.610 | 85,300 | +2,000 | 0.04% | 222,633 |
| 2024-05-24 | 2024-05-22 | 2.530 | 83,300 | +2,000 | 0.04% | 210,749 |
| 2024-05-23 | 2024-05-21 | 2.400 | 81,300 | +4,000 | 0.04% | 195,120 |
| 2024-05-20 | 2024-05-16 | 2.640 | 77,300 | +2,000 | 0.04% | 204,072 |
| 2024-05-14 | 2024-05-10 | 2.660 | 75,300 | +2,000 | 0.04% | 200,298 |
| 2024-05-03 | 2024-04-30 | 2.210 | 73,300 | +2,000 | 0.04% | 161,993 |
| 2024-04-26 | 2024-04-24 | 2.230 | 71,300 | +2,000 | 0.03% | 158,999 |
| 2024-04-25 | 2024-04-23 | 2.190 | 69,300 | +2,000 | 0.03% | 151,767 |
| 2024-04-23 | 2024-04-19 | 2.080 | 67,300 | +2,000 | 0.03% | 139,984 |
| 2024-03-18 | 2024-03-14 | 1.870 | 65,300 | +2,000 | 0.03% | 122,111 |
| 2023-12-29 | 2023-12-27 | 1.350 | 63,300 | -2,000 | 0.03% | 85,455 |
| 2023-12-27 | 2023-12-21 | 1.360 | 65,300 | -2,000 | 0.03% | 88,808 |
| 2023-12-21 | 2023-12-19 | 1.380 | 67,300 | -4,000 | 0.03% | 92,874 |
| 2023-12-19 | 2023-12-15 | 1.340 | 71,300 | -4,000 | 0.03% | 95,542 |
| 2023-12-13 | 2023-12-11 | 1.420 | 75,300 | +4,000 | 0.04% | 106,926 |
| 2023-11-22 | 2023-11-20 | 1.490 | 71,300 | +2,000 | 0.03% | 106,237 |
| 2023-11-15 | 2023-11-13 | 1.420 | 69,300 | +4,000 | 0.03% | 98,406 |
| 2023-11-09 | 2023-11-07 | 1.410 | 65,300 | +2,000 | 0.03% | 92,073 |
| 2023-10-09 | 2023-10-05 | 1.290 | 63,300 | +2,000 | 0.03% | 81,657 |
| 2023-09-19 | 2023-09-15 | 1.330 | 61,300 | -50,000 | 0.03% | 81,529 |
| 2023-09-05 | 2023-08-31 | 1.130 | 111,300 | +2,000 | 0.05% | 125,769 |
| 2023-08-18 | 2023-08-16 | 1.180 | 109,300 | +2,000 | 0.05% | 128,974 |
| 2023-08-16 | 2023-08-14 | 1.150 | 107,300 | +2,000 | 0.05% | 123,395 |
| 2023-08-10 | 2023-08-08 | 1.160 | 105,300 | +2,000 | 0.05% | 122,148 |
| 2023-06-13 | 2023-06-09 | 1.290 | 103,300 | +2,000 | 0.05% | 133,257 |
| 2023-06-08 | 2023-06-06 | 1.300 | 101,300 | +2,000 | 0.05% | 131,690 |
| 2023-04-25 | 2023-04-21 | 1.280 | 99,300 | +30,000 | 0.05% | 127,104 |
| 2023-04-12 | 2023-04-06 | 1.060 | 69,300 | +2,000 | 0.08% | 73,458 |
| 2023-04-06 | 2023-04-03 | 1.000 | 67,300 | +2,000 | 0.08% | 67,300 |
| 2023-03-31 | 2023-03-29 | 1.280 | 65,300 | +2,000 | 0.08% | 83,584 |
| 2023-03-16 | 2023-03-14 | 2.132 | 63,300 | +17,286 | 0.08% | 134,973 |
| 2022-12-29 | 2022-12-23 | 1.926 | 46,014 | +1,454 | 0.08% | 88,620 |
| 2022-12-23 | 2022-12-21 | 1.981 | 44,560 | +1,453 | 0.08% | 88,271 |
| 2022-11-17 | 2022-11-15 | 1.885 | 43,107 | -1,453 | 0.07% | 81,242 |
| 2022-11-15 | 2022-11-11 | 1.871 | 44,560 | +1,453 | 0.08% | 83,367 |
| 2022-11-09 | 2022-11-07 | 1.871 | 43,107 | +1,454 | 0.07% | 80,649 |
| 2022-11-07 | 2022-11-03 | 1.830 | 41,653 | +1,454 | 0.07% | 76,210 |
| 2022-10-24 | 2022-10-20 | 1.830 | 40,199 | +14,539 | 0.07% | 73,549 |
| 2022-10-20 | 2022-10-18 | 1.802 | 25,660 | +1,453 | 0.04% | 46,242 |
| 2022-10-14 | 2022-10-12 | 1.775 | 24,207 | +1,454 | 0.04% | 42,958 |
| 2022-10-13 | 2022-10-11 | 1.733 | 22,753 | +1,454 | 0.04% | 39,439 |
| 2022-09-09 | 2022-09-07 | 1.747 | 21,299 | +1,454 | 0.04% | 37,211 |
| 2022-08-29 | 2022-08-25 | 1.527 | 19,845 | +1,454 | 0.04% | 30,303 |
| 2022-08-23 | 2022-08-19 | 1.596 | 18,391 | -1,454 | 0.04% | 29,348 |
| 2022-08-18 | 2022-08-16 | 1.582 | 19,845 | -1,454 | 0.04% | 31,395 |
| 2022-08-17 | 2022-08-15 | 1.582 | 21,299 | -1,454 | 0.04% | 33,695 |
| 2022-08-16 | 2022-08-12 | 1.651 | 22,753 | -1,454 | 0.05% | 37,561 |
| 2022-08-15 | 2022-08-11 | 1.568 | 24,207 | -1,453 | 0.05% | 37,963 |
| 2022-08-03 | 2022-08-01 | 1.417 | 25,660 | -1,454 | 0.05% | 36,358 |
| 2022-08-01 | 2022-07-28 | 1.444 | 27,114 | -1,454 | 0.05% | 39,165 |
| 2022-07-26 | 2022-07-22 | 2.063 | 28,568 | -42,961 | 0.06% | 58,950 |
| 2022-04-13 | 2022-04-11 | 0.963 | 71,529 | -73 | 0.14% | 68,880 |
| 2022-03-29 | 2022-03-25 | 0.990 | 71,602 | +73 | 0.14% | 70,920 |
| 2022-03-25 | 2022-03-23 | 0.494 | 71,529 | -63,836 | 0.14% | 35,357 |
| 2022-03-22 | 2022-03-18 | 0.509 | 135,365 | +137 | 0.14% | 68,880 |
| 2022-02-04 | 2022-01-27 | 0.727 | 135,228 | +138 | 0.14% | 98,300 |
| 2022-01-27 | 2022-01-25 | 0.756 | 135,090 | +138 | 0.14% | 102,128 |
| 2022-01-20 | 2022-01-18 | 0.727 | 134,952 | +275 | 0.14% | 98,100 |
| 2022-01-19 | 2022-01-17 | 0.669 | 134,677 | +275 | 0.14% | 90,068 |
| 2022-01-18 | 2022-01-14 | 0.654 | 134,402 | +137 | 0.14% | 87,930 |
| 2022-01-13 | 2022-01-11 | 0.756 | 134,265 | +138 | 0.14% | 101,504 |
| 2022-01-11 | 2022-01-07 | 0.727 | 134,127 | +275 | 0.14% | 97,500 |
| 2022-01-10 | 2022-01-06 | 0.625 | 133,852 | +275 | 0.14% | 83,678 |
| 2022-01-04 | 2021-12-31 | 0.945 | 133,577 | +138 | 0.14% | 126,230 |
| 2021-12-29 | 2021-12-24 | 1.018 | 133,439 | +275 | 0.14% | 135,800 |
| 2021-12-28 | 2021-12-22 | 1.018 | 133,164 | +275 | 0.17% | 135,520 |
| 2021-12-23 | 2021-12-21 | 1.047 | 132,889 | +275 | 0.17% | 139,104 |
| 2021-11-15 | 2021-11-11 | 1.207 | 132,614 | +138 | 0.17% | 160,024 |
| 2021-11-03 | 2021-11-01 | 1.192 | 132,476 | +137 | 0.17% | 157,932 |
| 2021-10-29 | 2021-10-27 | 1.207 | 132,339 | +138 | 0.17% | 159,692 |
| 2021-09-24 | 2021-09-21 | 1.105 | 132,201 | +138 | 0.17% | 146,072 |
| 2021-08-06 | 2021-08-04 | 1.279 | 132,063 | +137 | 0.17% | 168,959 |
| 2021-07-26 | 2021-07-22 | 1.192 | 131,926 | +138 | 0.17% | 157,276 |
| 2021-07-23 | 2021-07-21 | 1.279 | 131,788 | +137 | 0.17% | 168,608 |
| 2021-06-22 | 2021-06-18 | 1.221 | 131,651 | +550 | 0.17% | 160,776 |
| 2021-06-02 | 2021-05-31 | 1.439 | 131,101 | +826 | 0.17% | 188,695 |
| 2021-05-28 | 2021-05-26 | 1.338 | 130,275 | +688 | 0.17% | 174,248 |
| 2021-05-27 | 2021-05-25 | 1.468 | 129,587 | +550 | 0.17% | 190,284 |
| 2021-05-26 | 2021-05-24 | 1.541 | 129,037 | +550 | 0.17% | 198,856 |
| 2021-05-24 | 2021-05-20 | 1.570 | 128,487 | +413 | 0.16% | 201,744 |
| 2021-05-20 | 2021-05-17 | 1.890 | 128,074 | +14,307 | 0.16% | 242,060 |
| 2021-05-18 | 2021-05-14 | 1.905 | 113,767 | +550 | 0.22% | 216,674 |
| 2021-05-13 | 2021-05-11 | 2.050 | 113,217 | +413 | 0.22% | 232,086 |
| 2021-05-12 | 2021-05-10 | 2.035 | 112,804 | +412 | 0.22% | 229,600 |
| 2021-05-11 | 2021-05-07 | 1.948 | 112,392 | +551 | 0.22% | 218,957 |
| 2021-05-10 | 2021-05-06 | 1.948 | 111,841 | +550 | 0.21% | 217,883 |
| 2021-05-07 | 2021-05-05 | 1.817 | 111,291 | +413 | 0.21% | 202,250 |
| 2021-05-06 | 2021-05-04 | 1.905 | 110,878 | +412 | 0.21% | 211,171 |
| 2021-05-05 | 2021-05-03 | 1.919 | 110,466 | +276 | 0.21% | 211,993 |
| 2021-05-04 | 2021-04-30 | 1.963 | 110,190 | +275 | 0.21% | 216,269 |
| 2021-04-28 | 2021-04-26 | 1.963 | 109,915 | +40,031 | 0.21% | 215,729 |
| 2021-04-26 | 2021-04-22 | 1.992 | 69,884 | +413 | 0.13% | 139,193 |
| 2021-04-23 | 2021-04-21 | 1.963 | 69,471 | +138 | 0.13% | 136,350 |
| 2021-04-22 | 2021-04-20 | 1.977 | 69,333 | +137 | 0.13% | 137,087 |
| 2021-04-21 | 2021-04-19 | 1.963 | 69,196 | +138 | 0.13% | 135,810 |
| 2021-04-16 | 2021-04-14 | 2.486 | 69,058 | -27,513 | 0.13% | 171,684 |
| 2021-04-15 | 2021-04-13 | 2.181 | 96,571 | +137 | 0.19% | 210,599 |
| 2021-04-09 | 2021-04-07 | 2.297 | 96,434 | +27,513 | 0.18% | 221,516 |
| 2021-03-16 | 2021-03-12 | 2.184 | 68,921 | -6,920 | 0.13% | 150,545 |
| 2021-03-15 | 2021-03-11 | 2.145 | 75,841 | -151 | 0.13% | 162,649 |
| 2021-03-12 | 2021-03-10 | 2.224 | 75,992 | -151 | 0.13% | 169,008 |
| 2021-01-22 | 2021-01-20 | 2.118 | 76,143 | -151 | 0.13% | 161,280 |
| 2021-01-07 | 2021-01-05 | 2.290 | 76,294 | -151 | 0.13% | 174,730 |
| 2021-01-06 | 2021-01-04 | 2.330 | 76,445 | -151 | 0.13% | 178,112 |
| 2020-12-17 | 2020-12-15 | 2.052 | 76,596 | -151 | 0.13% | 157,170 |
| 2020-12-15 | 2020-12-11 | 2.118 | 76,747 | -151 | 0.13% | 162,560 |
| 2020-11-30 | 2020-11-26 | 2.317 | 76,898 | -151 | 0.13% | 178,149 |
| 2020-09-09 | 2020-09-07 | 2.780 | 77,049 | -302 | 0.16% | 214,199 |
| 2020-02-18 | 2020-02-14 | 4.501 | 77,351 | +151 | 0.16% | 348,158 |
| 2020-02-06 | 2020-02-04 | 4.501 | 77,200 | +151 | 0.16% | 347,478 |
| 2020-01-20 | 2020-01-16 | 4.633 | 77,049 | -22,662 | 0.19% | 356,999 |
| 2019-12-12 | 2019-12-10 | 4.104 | 99,711 | +151 | 0.25% | 409,200 |
| 2019-10-23 | 2019-10-21 | 4.302 | 99,560 | +302 | 0.25% | 428,351 |
| 2019-10-22 | 2019-10-18 | 4.170 | 99,258 | +303 | 0.25% | 413,911 |
| 2019-10-21 | 2019-10-17 | 4.302 | 98,955 | +302 | 0.25% | 425,748 |
| 2019-10-18 | 2019-10-16 | 4.302 | 98,653 | +151 | 0.25% | 424,449 |
| 2019-10-17 | 2019-10-15 | 4.302 | 98,502 | +302 | 0.25% | 423,799 |
| 2019-10-15 | 2019-10-11 | 4.369 | 98,200 | +604 | 0.25% | 429,000 |
| 2019-10-14 | 2019-10-10 | 4.369 | 97,596 | +302 | 0.25% | 426,361 |
| 2019-10-11 | 2019-10-09 | 4.369 | 97,294 | +303 | 0.24% | 425,042 |
| 2019-10-10 | 2019-10-08 | 4.369 | 96,991 | +302 | 0.24% | 423,718 |
| 2019-10-09 | 2019-10-04 | 4.236 | 96,689 | +302 | 0.24% | 409,599 |
| 2019-10-08 | 2019-10-03 | 4.369 | 96,387 | +151 | 0.24% | 421,079 |
| 2019-10-04 | 2019-10-02 | 4.435 | 96,236 | +151 | 0.24% | 426,790 |
| 2019-10-03 | 2019-09-30 | 4.501 | 96,085 | +302 | 0.24% | 432,480 |
| 2019-10-02 | 2019-09-27 | 4.302 | 95,783 | +302 | 0.24% | 412,101 |
| 2019-09-30 | 2019-09-26 | 4.633 | 95,481 | +151 | 0.24% | 442,401 |
| 2019-09-27 | 2019-09-25 | 4.435 | 95,330 | +303 | 0.24% | 422,772 |
| 2019-09-19 | 2019-09-17 | 4.236 | 95,027 | +151 | 0.24% | 402,558 |
| 2019-09-18 | 2019-09-16 | 4.567 | 94,876 | +302 | 0.24% | 433,318 |
| 2019-09-13 | 2019-09-11 | 4.369 | 94,574 | +302 | 0.24% | 413,159 |
| 2019-09-10 | 2019-09-06 | 4.038 | 94,272 | +302 | 0.24% | 380,640 |
| 2019-09-09 | 2019-09-05 | 3.971 | 93,970 | +302 | 0.24% | 373,200 |
| 2019-09-04 | 2019-09-02 | 3.641 | 93,668 | +302 | 0.24% | 341,001 |
| 2019-09-03 | 2019-08-30 | 3.707 | 93,366 | +303 | 0.23% | 346,081 |
| 2019-09-02 | 2019-08-29 | 3.641 | 93,063 | +302 | 0.23% | 338,798 |
| 2019-08-23 | 2019-08-21 | 3.707 | 92,761 | +302 | 0.23% | 343,839 |
| 2019-08-19 | 2019-08-15 | 3.839 | 92,459 | +302 | 0.23% | 354,959 |
| 2019-07-24 | 2019-07-22 | 4.104 | 92,157 | +453 | 0.23% | 378,200 |
| 2019-07-23 | 2019-07-19 | 4.435 | 91,704 | +605 | 0.23% | 406,691 |
| 2019-07-22 | 2019-07-18 | 4.302 | 91,099 | +604 | 0.23% | 391,948 |
| 2019-07-19 | 2019-07-17 | 3.707 | 90,495 | +604 | 0.23% | 335,439 |
| 2019-07-18 | 2019-07-16 | 3.707 | 89,891 | +604 | 0.23% | 333,200 |
| 2019-07-17 | 2019-07-15 | 3.707 | 89,287 | +454 | 0.22% | 330,962 |
| 2019-07-16 | 2019-07-12 | 3.773 | 88,833 | +302 | 0.22% | 335,159 |
| 2019-07-12 | 2019-07-10 | 3.707 | 88,531 | +22,661 | 0.22% | 328,159 |
| 2019-06-21 | 2019-06-19 | 5.163 | 65,870 | +605 | 0.17% | 340,082 |
| 2019-06-20 | 2019-06-18 | 5.031 | 65,265 | +151 | 0.16% | 328,318 |
| 2019-06-19 | 2019-06-17 | 5.031 | 65,114 | +22,661 | 0.16% | 327,559 |
| 2019-06-17 | 2019-06-13 | 5.759 | 42,453 | +151 | 0.11% | 244,472 |
| 2019-06-10 | 2019-06-05 | 7.943 | 42,302 | +303 | 0.11% | 336,003 |
| 2019-06-04 | 2019-05-31 | 7.678 | 41,999 | +151 | 0.11% | 322,477 |
| 2019-05-31 | 2019-05-29 | 8.208 | 41,848 | +302 | 0.11% | 343,477 |
| 2019-05-28 | 2019-05-24 | 8.208 | 41,546 | +151 | 0.10% | 340,998 |
| 2019-05-27 | 2019-05-23 | 8.075 | 41,395 | +151 | 0.10% | 334,279 |
| 2019-05-24 | 2019-05-22 | 8.472 | 41,244 | +151 | 0.10% | 349,440 |
| 2019-05-23 | 2019-05-21 | 8.737 | 41,093 | +302 | 0.10% | 359,040 |
| 2019-05-20 | 2019-05-16 | 8.208 | 40,791 | +302 | 0.10% | 334,802 |
| 2019-05-17 | 2019-05-15 | 8.075 | 40,489 | +151 | 0.10% | 326,963 |
| 2019-05-16 | 2019-05-14 | 8.075 | 40,338 | +151 | 0.10% | 325,743 |
| 2019-05-14 | 2019-05-09 | 8.605 | 40,187 | +152 | 0.10% | 345,804 |
| 2019-05-10 | 2019-05-08 | 9.002 | 40,035 | +151 | 0.10% | 360,396 |
| 2019-05-06 | 2019-05-02 | 9.002 | 39,884 | +302 | 0.10% | 359,037 |
| 2019-04-18 | 2019-04-16 | 10.855 | 39,582 | +604 | 0.10% | 429,678 |
| 2019-04-17 | 2019-04-15 | 11.385 | 38,978 | +302 | 0.10% | 443,761 |
| 2019-04-16 | 2019-04-12 | 11.914 | 38,676 | +605 | 0.10% | 460,803 |
| 2019-04-15 | 2019-04-11 | 11.650 | 38,071 | +755 | 0.10% | 443,515 |
| 2019-04-12 | 2019-04-10 | 11.650 | 37,316 | +604 | 0.09% | 434,719 |
| 2019-04-10 | 2019-04-08 | 12.444 | 36,712 | -11,179 | 0.09% | 456,843 |
| 2019-04-09 | 2019-04-04 | 8.870 | 47,891 | +302 | 0.12% | 424,776 |
| 2019-04-04 | 2019-04-02 | 7.811 | 47,589 | +604 | 0.12% | 371,698 |
| 2019-04-03 | 2019-04-01 | 7.943 | 46,985 | +302 | 0.12% | 373,200 |
| 2019-04-02 | 2019-03-29 | 8.472 | 46,683 | +302 | 0.12% | 395,521 |
| 2019-04-01 | 2019-03-28 | 8.870 | 46,381 | +454 | 0.12% | 411,383 |
| 2019-03-28 | 2019-03-26 | 6.288 | 45,927 | +151 | 0.12% | 288,797 |
| 2019-03-27 | 2019-03-25 | 6.288 | 45,776 | +1,208 | 0.12% | 287,848 |
| 2019-03-26 | 2019-03-22 | 6.090 | 44,568 | +756 | 0.11% | 271,402 |
| 2019-03-25 | 2019-03-21 | 6.354 | 43,812 | +151 | 0.11% | 278,398 |
| 2019-03-22 | 2019-03-20 | 6.222 | 43,661 | +453 | 0.11% | 271,658 |
| 2019-03-21 | 2019-03-19 | 6.354 | 43,208 | +1,360 | 0.11% | 274,560 |
| 2019-03-20 | 2019-03-18 | 6.487 | 41,848 | +1,359 | 0.11% | 271,458 |
| 2019-03-19 | 2019-03-15 | 6.884 | 40,489 | +605 | 0.10% | 278,722 |
| 2019-03-18 | 2019-03-14 | 6.752 | 39,884 | +1,057 | 0.10% | 269,278 |
| 2019-03-15 | 2019-03-13 | 7.149 | 38,827 | +1,662 | 0.10% | 277,561 |
| 2019-03-14 | 2019-03-12 | 7.016 | 37,165 | +755 | 0.09% | 260,760 |
| 2019-03-13 | 2019-03-11 | 6.752 | 36,410 | +2,115 | 0.09% | 245,823 |
| 2019-03-12 | 2019-03-08 | 6.421 | 34,295 | +1,965 | 0.09% | 220,193 |
| 2019-03-11 | 2019-03-07 | 6.752 | 32,330 | +1,964 | 0.08% | 218,277 |
| 2019-03-08 | 2019-03-06 | 7.016 | 30,366 | +453 | 0.08% | 213,057 |
| 2019-03-07 | 2019-03-05 | 7.943 | 29,913 | +453 | 0.08% | 237,598 |
| 2019-03-05 | 2019-03-01 | 9.002 | 29,460 | +453 | 0.07% | 265,200 |
| 2019-03-04 | 2019-02-28 | 6.884 | 29,007 | +453 | 0.07% | 199,681 |
| 2019-03-01 | 2019-02-27 | 5.494 | 28,554 | +907 | 0.07% | 156,872 |
| 2019-02-28 | 2019-02-26 | 5.097 | 27,647 | +453 | 0.07% | 140,909 |
| 2019-02-27 | 2019-02-25 | 5.097 | 27,194 | +453 | 0.07% | 138,601 |
| 2019-02-26 | 2019-02-22 | 5.097 | 26,741 | +605 | 0.07% | 136,292 |
| 2019-02-25 | 2019-02-21 | 5.295 | 26,136 | +453 | 0.07% | 138,398 |
| 2019-02-22 | 2019-02-20 | 5.295 | 25,683 | +302 | 0.06% | 135,999 |
| 2019-02-21 | 2019-02-19 | 5.229 | 25,381 | +151 | 0.06% | 132,720 |
| 2019-02-20 | 2019-02-18 | 5.362 | 25,230 | +302 | 0.06% | 135,271 |
| 2019-02-19 | 2019-02-15 | 5.362 | 24,928 | +454 | 0.06% | 133,651 |
| 2019-02-18 | 2019-02-14 | 5.362 | 24,474 | +302 | 0.06% | 131,217 |
| 2019-02-15 | 2019-02-13 | 5.428 | 24,172 | +302 | 0.06% | 131,198 |
| 2019-02-14 | 2019-02-12 | 5.295 | 23,870 | +302 | 0.06% | 126,399 |
| 2019-02-13 | 2019-02-11 | 5.428 | 23,568 | +302 | 0.06% | 127,920 |
| 2019-02-12 | 2019-02-08 | 5.428 | 23,266 | +453 | 0.06% | 126,281 |
| 2019-02-11 | 2019-02-04 | 5.626 | 22,813 | +454 | 0.06% | 128,352 |
| 2019-02-08 | 2019-01-31 | 5.163 | 22,359 | +302 | 0.06% | 115,438 |
| 2019-01-31 | 2019-01-29 | 5.295 | 22,057 | +453 | 0.06% | 116,799 |
| 2019-01-30 | 2019-01-28 | 5.163 | 21,604 | +302 | 0.05% | 111,540 |
| 2019-01-29 | 2019-01-25 | 5.097 | 21,302 | +151 | 0.05% | 108,571 |
| 2019-01-28 | 2019-01-24 | 5.031 | 21,151 | +151 | 0.05% | 106,401 |
| 2019-01-25 | 2019-01-23 | 4.964 | 21,000 | +302 | 0.05% | 104,251 |
| 2019-01-24 | 2019-01-22 | 4.964 | 20,698 | +152 | 0.05% | 102,752 |
| 2019-01-23 | 2019-01-21 | 5.031 | 20,546 | +453 | 0.05% | 103,358 |
| 2019-01-22 | 2019-01-18 | 5.031 | 20,093 | +151 | 0.05% | 101,079 |
| 2019-01-21 | 2019-01-17 | 5.031 | 19,942 | +151 | 0.05% | 100,319 |
| 2019-01-18 | 2019-01-16 | 5.295 | 19,791 | +151 | 0.05% | 104,799 |
| 2019-01-15 | 2019-01-11 | 5.494 | 19,640 | +151 | 0.05% | 107,900 |
| 2019-01-14 | 2019-01-10 | 5.229 | 19,489 | +151 | 0.05% | 101,910 |
| 2019-01-11 | 2019-01-09 | 5.295 | 19,338 | +302 | 0.05% | 102,401 |
| 2018-11-21 | 2018-11-19 | 5.097 | 19,036 | +11,331 | 0.05% | 97,021 |
| 2018-06-15 | 2018-06-13 | 16.415 | 7,705 | +7,554 | 0.02% | 126,481 |
| 2018-03-28 | 2018-03-26 | 24.358 | 151 | -755 | 0.00% | 3,678 |
| 2018-03-27 | 2018-03-23 | 24.756 | 906 | +755 | 0.00% | 22,429 |
| 2018-01-17 | 2018-01-15 | 23.961 | 151 | -4,835 | 0.00% | 3,618 |
| 2018-01-16 | 2018-01-12 | 26.212 | 4,986 | -4,381 | 0.01% | 130,692 |
| 2018-01-15 | 2018-01-11 | 26.874 | 9,367 | +9,216 | 0.02% | 251,726 |
| 2018-01-09 | 2018-01-05 | 24.358 | 151 | -1,511 | 0.00% | 3,678 |
| 2018-01-04 | 2018-01-02 | 25.153 | 1,662 | +453 | 0.00% | 41,804 |
| 2018-01-03 | 2017-12-29 | 24.888 | 1,209 | -453 | 0.00% | 30,090 |
| 2017-12-27 | 2017-12-21 | 24.888 | 1,662 | +1,511 | 0.00% | 41,364 |
| 2017-12-22 | 2017-12-20 | 24.491 | 151 | -1,360 | 0.00% | 3,698 |
| 2017-12-19 | 2017-12-15 | 25.682 | 1,511 | +1,360 | 0.00% | 38,806 |
| 2017-12-14 | 2017-12-12 | 25.153 | 151 | -5,892 | 0.00% | 3,798 |
| 2017-12-13 | 2017-12-11 | 25.550 | 6,043 | +2,719 | 0.02% | 154,398 |
| 2017-12-11 | 2017-12-07 | 24.358 | 3,324 | -2,870 | 0.01% | 80,967 |
| 2017-12-08 | 2017-12-06 | 25.020 | 6,194 | -604 | 0.02% | 154,976 |
| 2017-12-07 | 2017-12-05 | 25.682 | 6,798 | +5,740 | 0.02% | 174,588 |
| 2017-12-06 | 2017-12-04 | 25.947 | 1,058 | +907 | 0.00% | 27,452 |
| 2017-12-01 | 2017-11-29 | 25.682 | 151 | -4,986 | 0.00% | 3,878 |
| 2017-11-30 | 2017-11-28 | 26.212 | 5,137 | +1,360 | 0.01% | 134,650 |
| 2017-11-29 | 2017-11-27 | 27.668 | 3,777 | -6,194 | 0.01% | 104,502 |
| 2017-11-28 | 2017-11-24 | 26.874 | 9,971 | -5,137 | 0.03% | 267,958 |
| 2017-11-27 | 2017-11-23 | 27.138 | 15,108 | -10,273 | 0.04% | 410,008 |
| 2017-11-24 | 2017-11-22 | 23.564 | 25,381 | +15,259 | 0.06% | 598,081 |
| 2017-11-23 | 2017-11-21 | 22.770 | 10,122 | -1,209 | 0.03% | 230,476 |
| 2017-11-22 | 2017-11-20 | 23.961 | 11,331 | -9,367 | 0.03% | 271,505 |
| 2017-11-21 | 2017-11-17 | 21.711 | 20,698 | +12,993 | 0.05% | 449,370 |
| 2017-09-27 | 2017-09-25 | 17.210 | 7,705 | -906 | 0.02% | 132,601 |
| 2017-09-26 | 2017-09-22 | 16.813 | 8,611 | +906 | 0.02% | 144,773 |
| 2017-09-19 | 2017-09-15 | 15.356 | 7,705 | -453 | 0.02% | 118,321 |
| 2017-09-18 | 2017-09-14 | 15.356 | 8,158 | +453 | 0.02% | 125,277 |
| 2017-08-14 | 2017-08-10 | 15.224 | 7,705 | +7,554 | 0.02% | 117,301 |
| 2017-08-08 | 2017-08-04 | 17.872 | 151 | -151 | 0.00% | 2,699 |
| 2017-08-07 | 2017-08-03 | 18.136 | 302 | +151 | 0.00% | 5,477 |
| 2017-06-26 | 2017-06-22 | 21.578 | 151 | -11,633 | 0.00% | 3,258 |
| 2017-06-23 | 2017-06-21 | 22.505 | 11,784 | +11,633 | 0.03% | 265,200 |
| 2017-06-21 | 2017-06-19 | 18.401 | 151 | -2,115 | 0.00% | 2,779 |
| 2017-06-20 | 2017-06-16 | 18.004 | 2,266 | +604 | 0.01% | 40,797 |
| 2017-06-16 | 2017-06-14 | 18.534 | 1,662 | +1,511 | 0.00% | 30,803 |
| 2017-06-12 | 2017-06-08 | 18.269 | 151 | -604 | 0.00% | 2,759 |
| 2017-06-09 | 2017-06-07 | 18.401 | 755 | +453 | 0.00% | 13,893 |
| 2017-06-08 | 2017-06-06 | 17.607 | 302 | +151 | 0.00% | 5,317 |
| 2017-05-22 | 2017-05-18 | 20.519 | 151 | -7,856 | 0.00% | 3,098 |
| 2017-05-18 | 2017-05-16 | 17.739 | 8,007 | -4,079 | 0.02% | 142,038 |
| 2017-05-17 | 2017-05-15 | 17.342 | 12,086 | +11,935 | 0.03% | 209,597 |
| 2017-05-11 | 2017-05-09 | 21.578 | 151 | -151 | 0.00% | 3,258 |
| 2017-05-10 | 2017-05-08 | 21.314 | 302 | -604 | 0.00% | 6,437 |
| 2017-05-09 | 2017-05-05 | 22.373 | 906 | -9,972 | 0.00% | 20,270 |
| 2017-05-08 | 2017-05-04 | 21.976 | 10,878 | +907 | 0.03% | 239,050 |
| 2017-05-05 | 2017-05-02 | 19.990 | 9,971 | +7,403 | 0.03% | 199,318 |
| 2017-05-02 | 2017-04-27 | 23.829 | 2,568 | +2,417 | 0.01% | 61,193 |
| 2017-04-28 | 2017-04-26 | 19.857 | 151 | -7,554 | 0.00% | 2,998 |
| 2017-04-27 | 2017-04-25 | 17.077 | 7,705 | -86,416 | 0.02% | 131,581 |
| 2017-04-24 | 2017-04-20 | 13.238 | 94,121 | -19,338 | 0.25% | 1,246,000 |
| 2017-04-21 | 2017-04-19 | 13.503 | 113,459 | -4,230 | 0.30% | 1,532,041 |
| 2017-04-20 | 2017-04-18 | 13.238 | 117,689 | -3,324 | 0.31% | 1,557,999 |
| 2017-04-19 | 2017-04-13 | 13.371 | 121,013 | -91,552 | 0.32% | 1,618,023 |
| 2017-04-18 | 2017-04-12 | 13.238 | 212,565 | -19,943 | 0.56% | 2,813,994 |
| 2017-03-29 | 2017-03-27 | 13.503 | 232,508 | -3,474 | 0.61% | 3,139,565 |
| 2017-03-21 | 2017-03-17 | 13.371 | 235,982 | +3,625 | 0.62% | 3,155,234 |
| 2017-03-20 | 2017-03-16 | 13.371 | 232,357 | -4,532 | 0.61% | 3,106,766 |
| 2017-03-16 | 2017-03-14 | 13.371 | 236,889 | +30,216 | 0.63% | 3,167,361 |
| 2017-03-15 | 2017-03-13 | 13.238 | 206,673 | +153,494 | 0.55% | 2,735,994 |
| 2017-03-09 | 2017-03-07 | 13.371 | 53,179 | -453 | 0.14% | 711,038 |
| 2017-03-08 | 2017-03-06 | 13.371 | 53,632 | -1,662 | 0.14% | 717,095 |
| 2017-03-07 | 2017-03-03 | 13.238 | 55,294 | -302 | 0.15% | 731,997 |
| 2017-03-03 | 2017-03-01 | 13.635 | 55,596 | -3,928 | 0.15% | 758,075 |
| 2017-03-01 | 2017-02-27 | 13.768 | 59,524 | -1,360 | 0.16% | 819,515 |
| 2017-02-21 | 2017-02-17 | 13.238 | 60,884 | -3,475 | 0.16% | 805,999 |
| 2017-01-26 | 2017-01-24 | 12.974 | 64,359 | +1,058 | 0.17% | 834,962 |
| 2017-01-25 | 2017-01-23 | 12.312 | 63,301 | +906 | 0.17% | 779,336 |
| 2017-01-24 | 2017-01-20 | 11.782 | 62,395 | +3,928 | 0.16% | 735,142 |
| 2017-01-19 | 2017-01-17 | 11.120 | 58,467 | +604 | 0.15% | 650,162 |
| 2017-01-17 | 2017-01-13 | 10.855 | 57,863 | +6,497 | 0.15% | 628,125 |
| 2017-01-16 | 2017-01-12 | 11.120 | 51,366 | +1,208 | 0.14% | 571,198 |
| 2017-01-13 | 2017-01-11 | 9.796 | 50,158 | +303 | 0.13% | 491,364 |
| 2017-01-11 | 2017-01-09 | 10.193 | 49,855 | +3,172 | 0.13% | 508,195 |
| 2017-01-06 | 2017-01-04 | 8.870 | 46,683 | +453 | 0.12% | 414,062 |
| 2016-12-15 | 2016-12-13 | 8.737 | 46,230 | -1,661 | 0.12% | 403,924 |
| 2016-12-14 | 2016-12-12 | 9.002 | 47,891 | -907 | 0.13% | 431,116 |
| 2016-12-08 | 2016-12-06 | 8.870 | 48,798 | -1,511 | 0.13% | 432,821 |
| 2016-12-07 | 2016-12-05 | 9.267 | 50,309 | -1,359 | 0.16% | 466,203 |
| 2016-12-05 | 2016-12-01 | 10.193 | 51,668 | -1,511 | 0.16% | 526,676 |
| 2016-11-30 | 2016-11-28 | 10.326 | 53,179 | +151 | 0.17% | 549,119 |
| 2016-11-25 | 2016-11-23 | 10.326 | 53,028 | +3,324 | 0.17% | 547,559 |
| 2016-11-21 | 2016-11-17 | 9.532 | 49,704 | -1,058 | 0.16% | 473,757 |
| 2016-11-15 | 2016-11-11 | 8.340 | 50,762 | +604 | 0.16% | 423,361 |
| 2016-11-14 | 2016-11-10 | 9.664 | 50,158 | +6,043 | 0.16% | 484,724 |
| 2016-11-11 | 2016-11-09 | 8.605 | 44,115 | +4,080 | 0.14% | 379,604 |
| 2016-11-08 | 2016-11-04 | 8.340 | 40,035 | +4,683 | 0.13% | 333,896 |
| 2016-11-07 | 2016-11-03 | 8.737 | 35,352 | +3,777 | 0.11% | 308,880 |
| 2016-11-04 | 2016-11-02 | 9.532 | 31,575 | +6,043 | 0.10% | 300,959 |
| 2016-11-03 | 2016-11-01 | 9.929 | 25,532 | +604 | 0.08% | 253,500 |
| 2016-11-02 | 2016-10-31 | 9.929 | 24,928 | +12,389 | 0.08% | 247,503 |
| 2016-11-01 | 2016-10-28 | 9.399 | 12,539 | +4,834 | 0.04% | 117,856 |
| 2016-10-05 | 2016-10-03 | 6.222 | 7,705 | +151 | 0.02% | 47,940 |
| 2015-11-26 | 2015-11-24 | 17.342 | 7,554 | -3,716 | 0.03% | 131,003 |
| 2015-11-25 | 2015-11-23 | 17.210 | 11,270 | -2,100 | 0.05% | 193,954 |
| 2015-11-24 | 2015-11-20 | 17.342 | 13,370 | -4,396 | 0.06% | 231,864 |
| 2015-11-23 | 2015-11-19 | 17.475 | 17,766 | +613 | 0.08% | 310,452 |
| 2015-11-05 | 2015-11-03 | 18.534 | 17,153 | -1,057 | 0.08% | 317,907 |
| 2015-11-04 | 2015-11-02 | 18.666 | 18,210 | -408 | 0.08% | 339,907 |
| 2015-11-03 | 2015-10-30 | 19.328 | 18,618 | -1,617 | 0.08% | 359,846 |
| 2015-11-02 | 2015-10-29 | 19.460 | 20,235 | -1,344 | 0.09% | 393,778 |
| 2015-10-30 | 2015-10-28 | 18.798 | 21,579 | -151 | 0.10% | 405,650 |
| 2015-10-29 | 2015-10-27 | 18.401 | 21,730 | +121 | 0.10% | 399,858 |
| 2015-10-26 | 2015-10-22 | 18.534 | 21,609 | -31 | 0.10% | 400,492 |
| 2015-10-13 | 2015-10-09 | 19.593 | 21,640 | -7,387 | 0.10% | 423,985 |
| 2015-10-12 | 2015-10-08 | 17.077 | 29,027 | -287 | 0.13% | 495,705 |
| 2015-10-09 | 2015-10-07 | 17.342 | 29,314 | -1,088 | 0.13% | 508,367 |
| 2015-10-08 | 2015-10-06 | 16.680 | 30,402 | -680 | 0.14% | 507,112 |
| 2015-10-07 | 2015-10-05 | 16.283 | 31,082 | -468 | 0.14% | 506,111 |
| 2015-10-06 | 2015-10-02 | 16.283 | 31,550 | -181 | 0.14% | 513,731 |
| 2015-10-05 | 2015-09-30 | 16.415 | 31,731 | -378 | 0.14% | 520,879 |
| 2015-10-02 | 2015-09-29 | 16.548 | 32,109 | -876 | 0.15% | 531,335 |
| 2015-09-30 | 2015-09-25 | 16.680 | 32,985 | -31 | 0.15% | 550,197 |
| 2015-09-29 | 2015-09-24 | 17.077 | 33,016 | -997 | 0.15% | 563,827 |
| 2015-09-25 | 2015-09-23 | 16.548 | 34,013 | -604 | 0.16% | 562,842 |
| 2015-09-24 | 2015-09-22 | 16.945 | 34,617 | -725 | 0.16% | 586,585 |
| 2015-09-23 | 2015-09-21 | 17.342 | 35,342 | -423 | 0.16% | 612,906 |
| 2015-09-22 | 2015-09-18 | 17.210 | 35,765 | -2,146 | 0.16% | 615,507 |
| 2015-09-21 | 2015-09-17 | 16.415 | 37,911 | -997 | 0.17% | 622,326 |
| 2015-09-18 | 2015-09-16 | 17.077 | 38,908 | -891 | 0.18% | 664,446 |
| 2015-09-17 | 2015-09-15 | 16.945 | 39,799 | -317 | 0.18% | 674,394 |
| 2015-09-16 | 2015-09-14 | 17.475 | 40,116 | -771 | 0.18% | 701,008 |
| 2015-09-15 | 2015-09-11 | 17.607 | 40,887 | -1,662 | 0.19% | 719,893 |
| 2015-09-14 | 2015-09-10 | 17.210 | 42,549 | -861 | 0.19% | 732,258 |
| 2015-09-10 | 2015-09-08 | 17.210 | 43,410 | +3,384 | 0.20% | 747,076 |
| 2015-09-09 | 2015-09-07 | 15.224 | 40,026 | +1,662 | 0.18% | 609,356 |
| 2015-09-08 | 2015-09-04 | 15.886 | 38,364 | +2,765 | 0.17% | 609,448 |
| 2015-09-07 | 2015-09-02 | 17.077 | 35,599 | +9,825 | 0.16% | 607,937 |
| 2015-09-04 | 2015-09-01 | 18.136 | 25,774 | +4,321 | 0.12% | 467,448 |
| 2015-09-02 | 2015-08-31 | 18.666 | 21,453 | +2,629 | 0.10% | 400,441 |
| 2015-09-01 | 2015-08-28 | 19.990 | 18,824 | +11,270 | 0.09% | 376,288 |
| 2015-06-11 | 2015-06-09 | 35.081 | 7,554 | +3,777 | 0.04% | 265,005 |
| 2015-06-03 | 2015-06-01 | 39.053 | 3,777 | +3,777 | 0.02% | 147,503 |
| 2015-04-09 | 2015-04-02 | 30.978 | 0 | -15 | ||
| 2015-04-08 | 2015-04-01 | 31.772 | 15 | +15 | 0.00% | 477 |
| 2015-03-26 | 2015-03-24 | 30.051 | 0 | -5,605 | ||
| 2015-03-25 | 2015-03-23 | 32.434 | 5,605 | +1,707 | 0.04% | 181,791 |
| 2015-03-24 | 2015-03-20 | 27.800 | 3,898 | +756 | 0.02% | 108,366 |
| 2015-03-23 | 2015-03-19 | 24.888 | 3,142 | +1,586 | 0.02% | 78,198 |
| 2015-03-20 | 2015-03-18 | 24.491 | 1,556 | +1,556 | 0.01% | 38,108 |
| 2015-03-12 | 2015-03-10 | 25.285 | 0 | -14,519 | ||
| 2015-03-11 | 2015-03-09 | 27.800 | 14,519 | +11,664 | 0.09% | 403,634 |
| 2015-03-10 | 2015-03-06 | 19.063 | 2,855 | -877 | 0.02% | 54,425 |
| 2015-03-09 | 2015-03-05 | 18.401 | 3,732 | -241 | 0.02% | 68,673 |
| 2015-03-06 | 2015-03-04 | 18.534 | 3,973 | -31 | 0.02% | 73,634 |
| 2015-03-05 | 2015-03-03 | 18.931 | 4,004 | +121 | 0.03% | 75,799 |
| 2015-03-04 | 2015-03-02 | 19.460 | 3,883 | -15 | 0.02% | 75,564 |
| 2015-02-27 | 2015-02-25 | 19.990 | 3,898 | -30 | 0.02% | 77,920 |
| 2015-02-26 | 2015-02-24 | 20.652 | 3,928 | -30 | 0.02% | 81,120 |
| 2015-02-25 | 2015-02-23 | 20.784 | 3,958 | -15 | 0.02% | 82,263 |
| 2015-02-16 | 2015-02-12 | 21.181 | 3,973 | -1,315 | 0.02% | 84,153 |
| 2015-02-13 | 2015-02-11 | 19.593 | 5,288 | -211 | 0.03% | 103,606 |
| 2015-02-12 | 2015-02-10 | 19.195 | 5,499 | -484 | 0.03% | 105,556 |
| 2015-02-11 | 2015-02-09 | 18.269 | 5,983 | -453 | 0.04% | 109,302 |
| 2015-02-06 | 2015-02-04 | 19.857 | 6,436 | +15 | 0.04% | 127,802 |
| 2015-02-05 | 2015-02-03 | 21.446 | 6,421 | -891 | 0.04% | 137,705 |
| 2015-02-04 | 2015-02-02 | 22.108 | 7,312 | -438 | 0.05% | 161,653 |
| 2015-02-03 | 2015-01-30 | 23.299 | 7,750 | -589 | 0.05% | 180,570 |
| 2015-02-02 | 2015-01-29 | 24.491 | 8,339 | -650 | 0.05% | 204,229 |
| 2015-01-30 | 2015-01-28 | 23.697 | 8,989 | +544 | 0.06% | 213,008 |
| 2015-01-29 | 2015-01-27 | 24.358 | 8,445 | +106 | 0.05% | 205,707 |
| 2015-01-28 | 2015-01-26 | 25.417 | 8,339 | +1,269 | 0.05% | 211,956 |
| 2015-01-27 | 2015-01-23 | 26.477 | 7,070 | +1,465 | 0.04% | 187,189 |
| 2015-01-26 | 2015-01-22 | 26.609 | 5,605 | +1,647 | 0.04% | 149,143 |
| 2015-01-23 | 2015-01-21 | 27.536 | 3,958 | +876 | 0.02% | 108,986 |
| 2015-01-22 | 2015-01-20 | 27.536 | 3,082 | -227 | 0.02% | 84,865 |
| 2015-01-21 | 2015-01-19 | 27.536 | 3,309 | -438 | 0.02% | 91,115 |
| 2015-01-19 | 2015-01-15 | 28.462 | 3,747 | +197 | 0.02% | 106,648 |
| 2015-01-16 | 2015-01-14 | 29.124 | 3,550 | +544 | 0.02% | 103,391 |
| 2015-01-14 | 2015-01-12 | 31.242 | 3,006 | +60 | 0.02% | 93,914 |
| 2015-01-13 | 2015-01-09 | 31.772 | 2,946 | +816 | 0.02% | 93,600 |
| 2015-01-12 | 2015-01-08 | 32.699 | 2,130 | -544 | 0.01% | 69,648 |
| 2015-01-09 | 2015-01-07 | 32.566 | 2,674 | +665 | 0.02% | 87,082 |
| 2015-01-08 | 2015-01-06 | 27.933 | 2,009 | -151 | 0.01% | 56,117 |
| 2015-01-07 | 2015-01-05 | 27.800 | 2,160 | +377 | 0.01% | 60,049 |
| 2015-01-06 | 2015-01-02 | 26.477 | 1,783 | +484 | 0.01% | 47,208 |
| 2015-01-05 | 2014-12-31 | 27.536 | 1,299 | -15 | 0.01% | 35,769 |
| 2015-01-02 | 2014-12-29 | 27.933 | 1,314 | +75 | 0.01% | 36,704 |
| 2014-12-30 | 2014-12-24 | 27.271 | 1,239 | +756 | 0.01% | 33,789 |
| 2014-12-29 | 2014-12-22 | 27.536 | 483 | +483 | 0.00% | 13,300 |
| 2014-12-17 | 2014-12-15 | 31.639 | 0 | -604 | ||
| 2014-12-16 | 2014-12-12 | 32.169 | 604 | -408 | 0.00% | 19,430 |
| 2014-12-15 | 2014-12-11 | 30.580 | 1,012 | -287 | 0.01% | 30,947 |
| 2014-12-12 | 2014-12-10 | 31.375 | 1,299 | -363 | 0.01% | 40,756 |
| 2014-12-11 | 2014-12-09 | 29.521 | 1,662 | -347 | 0.01% | 49,064 |
| 2014-12-10 | 2014-12-08 | 33.096 | 2,009 | +740 | 0.02% | 66,489 |
| 2014-12-09 | 2014-12-05 | 35.743 | 1,269 | +1,269 | 0.01% | 45,358 |
| 2014-12-02 | 2014-11-28 | 38.391 | 0 | -2,024 | ||
| 2014-11-28 | 2014-11-26 | 40.377 | 2,024 | +2,024 | 0.02% | 81,723 |
| 2014-11-07 | 2014-11-05 | 41.039 | 0 | -635 | ||
| 2014-11-05 | 2014-11-03 | 41.039 | 635 | +16 | 0.00% | 26,060 |
| 2014-11-04 | 2014-10-31 | 41.701 | 619 | +498 | 0.00% | 25,813 |
| 2014-10-30 | 2014-10-28 | 39.715 | 121 | +121 | 0.00% | 4,805 |
| 2014-10-21 | 2014-10-17 | 37.067 | 0 | -302 | ||
| 2014-10-08 | 2014-10-06 | 45.010 | 302 | +302 | 0.00% | 13,593 |
| 2014-09-12 | 2014-09-10 | 39.715 | 0 | -1,118 | ||
| 2014-09-08 | 2014-09-04 | 38.391 | 1,118 | +937 | 0.01% | 42,921 |
| 2014-09-05 | 2014-09-03 | 38.391 | 181 | +181 | 0.00% | 6,949 |
| 2014-08-25 | 2014-08-21 | 36.405 | 0 | -1,269 | ||
| 2014-08-22 | 2014-08-20 | 37.067 | 1,269 | +1,269 | 0.01% | 47,038 |
| 2014-08-21 | 2014-08-19 | 37.067 | 0 | -332 | ||
| 2014-08-20 | 2014-08-18 | 37.067 | 332 | +332 | 0.00% | 12,306 |
| 2014-08-19 | 2014-08-15 | 37.067 | 0 | -2,901 | ||
| 2014-08-18 | 2014-08-14 | 36.405 | 2,901 | +2,901 | 0.03% | 105,612 |
| 2014-08-13 | 2014-08-11 | 39.715 | 0 | -483 | ||
| 2014-08-12 | 2014-08-08 | 41.039 | 483 | +483 | 0.00% | 19,822 |
| 2014-07-28 | 2014-07-24 | 36.405 | 0 | -227 | ||
| 2014-07-25 | 2014-07-23 | 37.067 | 227 | +227 | 0.00% | 8,414 |
| 2014-07-24 | 2014-07-22 | 37.067 | 0 | -9,820 | ||
| 2014-07-23 | 2014-07-21 | 38.391 | 9,820 | +91 | 0.09% | 377,000 |
| 2014-07-22 | 2014-07-18 | 38.391 | 9,729 | +4,003 | 0.09% | 373,506 |
| 2014-07-21 | 2014-07-17 | 38.391 | 5,726 | +5,726 | 0.05% | 219,827 |
| 2014-07-11 | 2014-07-09 | 42.362 | 0 | -544 | ||
| 2014-07-10 | 2014-07-08 | 43.024 | 544 | -695 | 0.00% | 23,405 |
| 2014-07-09 | 2014-07-07 | 44.348 | 1,239 | -1,118 | 0.01% | 54,947 |
| 2014-07-08 | 2014-07-04 | 49.644 | 2,357 | -649 | 0.02% | 117,010 |
| 2014-07-07 | 2014-07-03 | 46.334 | 3,006 | +377 | 0.03% | 139,280 |
| 2014-07-04 | 2014-07-02 | 44.348 | 2,629 | +2,629 | 0.02% | 116,591 |
| 2014-07-03 | 2014-06-30 | 47.658 | 0 | -15 | ||
| 2014-07-02 | 2014-06-27 | 48.982 | 15 | +15 | 0.00% | 735 |
| 2014-06-25 | 2014-06-23 | 65.529 | 0 | -136 | ||
| 2014-06-24 | 2014-06-20 | 74.134 | 136 | -45 | 0.00% | 10,082 |
| 2014-06-23 | 2014-06-19 | 78.106 | 181 | -91 | 0.00% | 14,137 |
| 2014-06-20 | 2014-06-18 | 88.696 | 272 | +272 | 0.00% | 24,125 |
| 2014-06-05 | 2014-06-03 | 104.582 | 0 | -272 | ||
| 2014-06-04 | 2014-05-30 | 127.087 | 272 | -75 | 0.00% | 34,568 |
| 2014-06-03 | 2014-05-29 | 125.764 | 347 | +196 | 0.00% | 43,640 |
| 2014-05-30 | 2014-05-28 | 123.116 | 151 | +151 | 0.00% | 18,591 |
| 2014-03-07 | 2014-03-05 | 149.592 | 0 | -242 | ||
| 2014-03-05 | 2014-03-03 | 145.621 | 242 | -574 | 0.00% | 35,240 |
| 2014-03-04 | 2014-02-28 | 148.269 | 816 | -317 | 0.01% | 120,987 |
| 2014-02-28 | 2014-02-26 | 157.535 | 1,133 | +589 | 0.01% | 178,488 |
| 2014-02-26 | 2014-02-24 | 158.859 | 544 | +544 | 0.00% | 86,419 |
| 2014-02-20 | 2014-02-18 | 136.354 | 0 | -196 | ||
| 2014-02-19 | 2014-02-17 | 125.764 | 196 | +196 | 0.00% | 24,650 |
| 2013-12-09 | 2013-12-05 | 111.202 | 0 | -891 | ||
| 2013-12-05 | 2013-12-03 | 95.316 | 891 | -529 | 0.01% | 84,926 |
| 2013-12-04 | 2013-12-02 | 113.849 | 1,420 | -76 | 0.01% | 161,666 |
| 2013-11-27 | 2013-11-25 | 123.116 | 1,496 | +182 | 0.01% | 184,181 |
| 2013-11-26 | 2013-11-22 | 123.116 | 1,314 | +166 | 0.01% | 161,774 |
| 2013-11-22 | 2013-11-20 | 120.468 | 1,148 | +136 | 0.01% | 138,298 |
| 2013-11-18 | 2013-11-14 | 120.468 | 1,012 | +513 | 0.01% | 121,914 |
| 2013-11-13 | 2013-11-11 | 109.878 | 499 | +136 | 0.00% | 54,829 |
| 2013-11-06 | 2013-11-04 | 112.525 | 363 | +363 | 0.00% | 40,847 |
| 2008-10-29 | 2008-10-27 | 24.285 | 0 | -31 | ||
| 2008-05-07 | 2008-05-05 | 58.415 | 31 | -2 | 0.00% | 1,811 |
| 2007-10-22 | 2007-10-17 | 68.051 | 33 | -233 | 0.00% | 2,246 |
| 2007-10-18 | 2007-10-16 | 68.653 | 266 | -199 | 0.00% | 18,262 |
| 2007-10-17 | 2007-10-15 | 71.062 | 465 | -299 | 0.00% | 33,044 |
| 2007-10-16 | 2007-10-12 | 71.062 | 764 | -299 | 0.01% | 54,291 |
| 2007-10-15 | 2007-10-11 | 71.664 | 1,063 | -3,221 | 0.01% | 76,179 |
| 2007-10-12 | 2007-10-10 | 71.664 | 4,284 | -465 | 0.04% | 307,009 |
| 2007-10-11 | 2007-10-09 | 71.062 | 4,749 | -4,450 | 0.05% | 337,472 |
| 2007-10-10 | 2007-10-08 | 74.675 | 9,199 | -4,218 | 0.09% | 686,936 |
| 2007-10-08 | 2007-10-04 | 71.664 | 13,417 | -1,129 | 0.13% | 961,516 |
| 2007-10-05 | 2007-10-03 | 73.471 | 14,546 | -2,259 | 0.15% | 1,068,704 |
| 2007-10-04 | 2007-10-02 | 75.277 | 16,805 | -4,417 | 0.17% | 1,265,035 |
| 2007-10-03 | 2007-09-28 | 75.277 | 21,222 | -2,822 | 0.21% | 1,597,535 |
| 2007-10-02 | 2007-09-27 | 75.880 | 24,044 | -266 | 0.24% | 1,824,448 |
| 2007-09-28 | 2007-09-25 | 75.277 | 24,310 | -299 | 0.24% | 1,829,992 |
| 2007-09-27 | 2007-09-24 | 74.675 | 24,609 | -266 | 0.25% | 1,837,680 |
| 2007-09-25 | 2007-09-21 | 77.084 | 24,875 | -265 | 0.25% | 1,917,464 |
| 2007-09-24 | 2007-09-20 | 78.288 | 25,140 | -266 | 0.25% | 1,968,171 |
| 2007-09-21 | 2007-09-19 | 77.686 | 25,406 | -199 | 0.25% | 1,973,695 |
| 2007-09-20 | 2007-09-18 | 76.482 | 25,605 | -200 | 0.26% | 1,958,315 |
| 2007-09-19 | 2007-09-17 | 81.902 | 25,805 | -4,350 | 0.26% | 2,113,474 |
| 2007-09-18 | 2007-09-14 | 71.664 | 30,155 | -2,358 | 0.30% | 2,161,028 |
| 2007-09-17 | 2007-09-13 | 72.266 | 32,513 | -1,860 | 0.33% | 2,349,592 |
| 2007-09-14 | 2007-09-12 | 71.664 | 34,373 | -4,350 | 0.35% | 2,463,307 |
| 2007-09-13 | 2007-09-11 | 71.664 | 38,723 | -200 | 0.39% | 2,775,045 |
| 2007-09-12 | 2007-09-10 | 71.062 | 38,923 | -199 | 0.39% | 2,765,938 |
| 2007-09-11 | 2007-09-07 | 72.868 | 39,122 | -4,849 | 0.39% | 2,850,759 |
| 2007-09-10 | 2007-09-06 | 72.868 | 43,971 | -5,347 | 0.44% | 3,204,098 |
| 2007-09-07 | 2007-09-05 | 72.868 | 49,318 | -199 | 0.50% | 3,593,726 |
| 2007-09-06 | 2007-09-04 | 72.868 | 49,517 | -199 | 0.50% | 3,608,227 |
| 2007-09-05 | 2007-09-03 | 76.482 | 49,716 | -199 | 0.50% | 3,802,367 |
| 2007-09-04 | 2007-08-31 | 78.288 | 49,915 | -200 | 0.50% | 3,907,766 |
| 2007-09-03 | 2007-08-30 | 74.675 | 50,115 | -199 | 0.50% | 3,742,343 |
| 2007-08-31 | 2007-08-29 | 71.664 | 50,314 | -199 | 0.51% | 3,605,703 |
| 2007-08-30 | 2007-08-28 | 74.675 | 50,513 | -199 | 0.51% | 3,772,063 |
| 2007-08-29 | 2007-08-27 | 75.277 | 50,712 | -200 | 0.51% | 3,817,463 |
| 2007-08-28 | 2007-08-24 | 74.073 | 50,912 | -199 | 0.51% | 3,771,199 |
| 2007-08-27 | 2007-08-23 | 71.664 | 51,111 | -199 | 0.51% | 3,662,819 |
| 2007-08-24 | 2007-08-22 | 70.460 | 51,310 | -200 | 0.51% | 3,615,281 |
| 2007-08-23 | 2007-08-21 | 70.460 | 51,510 | -232 | 0.52% | 3,629,373 |
| 2007-08-22 | 2007-08-20 | 67.448 | 51,742 | -232 | 0.52% | 3,489,919 |
| 2007-08-21 | 2007-08-17 | 66.244 | 51,974 | -233 | 0.52% | 3,442,968 |
| 2007-08-20 | 2007-08-16 | 67.448 | 52,207 | -232 | 0.52% | 3,521,283 |
| 2007-08-17 | 2007-08-15 | 74.675 | 52,439 | -233 | 0.53% | 3,915,888 |
| 2007-08-16 | 2007-08-14 | 75.880 | 52,672 | -232 | 0.53% | 3,996,727 |
| 2007-08-15 | 2007-08-13 | 74.675 | 52,904 | -266 | 0.53% | 3,950,612 |
| 2007-08-07 | 2007-08-03 | 77.084 | 53,170 | -299 | 0.53% | 4,098,555 |
| 2007-08-02 | 2007-07-31 | 78.891 | 53,469 | -100 | 0.54% | 4,218,203 |
| 2007-08-01 | 2007-07-30 | 78.891 | 53,569 | -332 | 0.54% | 4,226,092 |
| 2007-07-31 | 2007-07-27 | 80.095 | 53,901 | -332 | 0.54% | 4,317,204 |
| 2007-07-30 | 2007-07-26 | 80.095 | 54,233 | -332 | 0.54% | 4,343,796 |
| 2007-07-05 | 2007-07-03 | 83.106 | 54,565 | +16,605 | 0.55% | 4,534,688 |
| 2007-06-26 | 2007-06-22 | 86.719 | 37,960 | 0.38% | 3,291,871 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy