History of CCASS shareholding
Participant: SOFI SECURITIES (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.200 | 29,000 | +0 | 0.00% | 150,800 |
| 2025-10-13 | 2025-10-09 | 5.240 | 29,000 | +0 | 0.00% | 151,960 |
| 2025-10-10 | 2025-10-08 | 5.180 | 29,000 | +0 | 0.00% | 150,220 |
| 2025-10-09 | 2025-10-06 | 5.220 | 29,000 | +0 | 0.00% | 151,380 |
| 2025-10-08 | 2025-10-03 | 5.290 | 29,000 | +11,000 | 0.00% | 153,410 |
| 2025-08-28 | 2025-08-26 | 5.867 | 18,000 | +512 | 0.00% | 105,602 |
| 2025-07-24 | 2025-07-22 | 5.867 | 17,488 | -13,602 | 0.00% | 102,598 |
| 2025-07-16 | 2025-07-14 | 5.651 | 31,090 | -3,887 | 0.00% | 175,678 |
| 2025-06-19 | 2025-06-17 | 5.507 | 34,977 | -9,715 | 0.00% | 192,602 |
| 2025-06-17 | 2025-06-13 | 5.373 | 44,692 | -2,915 | 0.00% | 240,118 |
| 2025-06-13 | 2025-06-11 | 5.332 | 47,607 | +7,773 | 0.00% | 253,820 |
| 2025-05-30 | 2025-05-28 | 5.393 | 39,834 | -9,716 | 0.00% | 214,838 |
| 2025-03-21 | 2025-03-19 | 5.280 | 49,550 | +9,716 | 0.00% | 261,629 |
| 2025-03-11 | 2025-03-07 | 5.012 | 39,834 | -7,773 | 0.00% | 199,668 |
| 2025-03-07 | 2025-03-05 | 4.858 | 47,607 | +12,630 | 0.00% | 231,280 |
| 2025-03-04 | 2025-02-28 | 4.827 | 34,977 | +1,944 | 0.00% | 168,842 |
| 2025-03-03 | 2025-02-27 | 5.012 | 33,033 | +1,943 | 0.00% | 165,578 |
| 2025-02-24 | 2025-02-20 | 4.796 | 31,090 | -10,688 | 0.00% | 149,119 |
| 2025-02-21 | 2025-02-19 | 4.745 | 41,778 | +8,745 | 0.00% | 198,232 |
| 2025-02-17 | 2025-02-13 | 4.683 | 33,033 | +971 | 0.00% | 154,698 |
| 2025-02-14 | 2025-02-12 | 4.673 | 32,062 | +11,659 | 0.00% | 149,821 |
| 2025-01-16 | 2025-01-14 | 4.652 | 20,403 | -11,659 | 0.00% | 94,920 |
| 2024-12-11 | 2024-12-09 | 4.642 | 32,062 | -971 | 0.00% | 148,831 |
| 2024-12-09 | 2024-12-05 | 4.529 | 33,033 | +11,658 | 0.00% | 149,598 |
| 2024-12-03 | 2024-11-29 | 4.508 | 21,375 | +972 | 0.00% | 96,362 |
| 2024-10-08 | 2024-10-04 | 5.445 | 20,403 | +972 | 0.00% | 111,090 |
| 2024-08-29 | 2024-08-27 | 5.214 | 19,431 | +1,057 | 0.00% | 101,309 |
| 2024-06-28 | 2024-06-26 | 5.334 | 18,374 | -8,269 | 0.00% | 97,998 |
| 2024-06-14 | 2024-06-12 | 4.768 | 26,643 | +3,675 | 0.00% | 127,021 |
| 2024-05-24 | 2024-05-22 | 4.909 | 22,968 | +4,594 | 0.00% | 112,750 |
| 2024-05-23 | 2024-05-21 | 5.018 | 18,374 | -1,838 | 0.00% | 92,198 |
| 2024-05-20 | 2024-05-16 | 5.094 | 20,212 | +1,838 | 0.00% | 102,961 |
| 2024-05-13 | 2024-05-09 | 4.855 | 18,374 | -4,594 | 0.00% | 89,198 |
| 2024-05-09 | 2024-05-07 | 4.985 | 22,968 | +4,594 | 0.00% | 114,500 |
| 2024-05-03 | 2024-04-30 | 4.865 | 18,374 | -11,025 | 0.00% | 89,398 |
| 2024-03-19 | 2024-03-15 | 4.996 | 29,399 | -919 | 0.00% | 146,880 |
| 2024-03-06 | 2024-03-04 | 4.593 | 30,318 | +919 | 0.00% | 139,261 |
| 2024-03-04 | 2024-02-29 | 4.702 | 29,399 | +1,837 | 0.00% | 138,240 |
| 2024-03-01 | 2024-02-28 | 4.648 | 27,562 | +919 | 0.00% | 128,102 |
| 2023-12-07 | 2023-12-05 | 4.855 | 26,643 | +919 | 0.00% | 129,341 |
| 2023-11-27 | 2023-11-23 | 5.116 | 25,724 | -2,756 | 0.00% | 131,599 |
| 2023-11-03 | 2023-11-01 | 5.214 | 28,480 | +918 | 0.00% | 148,488 |
| 2023-10-16 | 2023-10-12 | 5.540 | 27,562 | +2,757 | 0.00% | 152,702 |
| 2023-10-05 | 2023-10-03 | 5.540 | 24,805 | -919 | 0.00% | 137,428 |
| 2023-09-29 | 2023-09-27 | 5.519 | 25,724 | +919 | 0.00% | 141,959 |
| 2023-09-22 | 2023-09-20 | 5.595 | 24,805 | -919 | 0.00% | 138,777 |
| 2023-09-21 | 2023-09-19 | 5.606 | 25,724 | +919 | 0.00% | 144,199 |
| 2023-08-24 | 2023-08-22 | 6.141 | 24,805 | +754 | 0.00% | 152,319 |
| 2023-08-22 | 2023-08-18 | 6.096 | 24,051 | +3,563 | 0.00% | 146,609 |
| 2023-08-21 | 2023-08-17 | 6.152 | 20,488 | -891 | 0.00% | 126,040 |
| 2023-07-31 | 2023-07-27 | 6.118 | 21,379 | +891 | 0.00% | 130,801 |
| 2023-07-28 | 2023-07-26 | 6.073 | 20,488 | -2,672 | 0.00% | 124,430 |
| 2023-07-25 | 2023-07-21 | 5.894 | 23,160 | +2,672 | 0.00% | 136,498 |
| 2023-07-19 | 2023-07-14 | 6.006 | 20,488 | -3,563 | 0.00% | 123,050 |
| 2023-07-14 | 2023-07-12 | 5.905 | 24,051 | -2,673 | 0.00% | 142,019 |
| 2023-07-12 | 2023-07-10 | 5.815 | 26,724 | -3,563 | 0.00% | 155,403 |
| 2023-07-11 | 2023-07-07 | 5.826 | 30,287 | -1,781 | 0.00% | 176,462 |
| 2023-07-06 | 2023-07-04 | 5.939 | 32,068 | -7,127 | 0.00% | 190,438 |
| 2023-07-05 | 2023-07-03 | 5.939 | 39,195 | -2,672 | 0.00% | 232,763 |
| 2023-07-03 | 2023-06-29 | 5.748 | 41,867 | +8,017 | 0.00% | 240,641 |
| 2023-06-30 | 2023-06-28 | 5.838 | 33,850 | -5,345 | 0.00% | 197,601 |
| 2023-06-29 | 2023-06-27 | 5.714 | 39,195 | +4,454 | 0.00% | 223,963 |
| 2023-06-26 | 2023-06-21 | 5.927 | 34,741 | -890 | 0.00% | 205,922 |
| 2023-06-23 | 2023-06-20 | 5.983 | 35,631 | +9,798 | 0.00% | 213,198 |
| 2023-06-21 | 2023-06-19 | 5.849 | 25,833 | -2,672 | 0.00% | 151,091 |
| 2023-06-20 | 2023-06-16 | 5.658 | 28,505 | +5,345 | 0.00% | 161,279 |
| 2023-06-13 | 2023-06-09 | 5.669 | 23,160 | -2,673 | 0.00% | 131,298 |
| 2023-06-06 | 2023-06-02 | 5.635 | 25,833 | -3,563 | 0.00% | 145,581 |
| 2023-06-02 | 2023-05-31 | 5.882 | 29,396 | +2,672 | 0.00% | 172,921 |
| 2023-06-01 | 2023-05-30 | 5.972 | 26,724 | -8,017 | 0.00% | 159,603 |
| 2023-05-31 | 2023-05-29 | 5.882 | 34,741 | -2,672 | 0.00% | 204,362 |
| 2023-05-25 | 2023-05-23 | 5.882 | 37,413 | +4,454 | 0.00% | 220,080 |
| 2023-05-24 | 2023-05-22 | 5.826 | 32,959 | -285,051 | 0.00% | 192,030 |
| 2023-04-26 | 2023-04-24 | 5.669 | 318,010 | +70,372 | 0.00% | 1,802,848 |
| 2023-04-25 | 2023-04-21 | 5.759 | 247,638 | +8,017 | 0.00% | 1,426,138 |
| 2023-04-24 | 2023-04-20 | 5.905 | 239,621 | -88,188 | 0.00% | 1,414,939 |
| 2023-04-19 | 2023-04-17 | 5.838 | 327,809 | -10,689 | 0.00% | 1,913,600 |
| 2023-04-14 | 2023-04-12 | 5.647 | 338,498 | +73,044 | 0.00% | 1,911,398 |
| 2023-03-29 | 2023-03-27 | 5.680 | 265,454 | +5,345 | 0.00% | 1,507,880 |
| 2023-03-22 | 2023-03-20 | 5.658 | 260,109 | +2,672 | 0.00% | 1,471,678 |
| 2023-03-21 | 2023-03-17 | 5.748 | 257,437 | -5,345 | 0.00% | 1,479,680 |
| 2023-03-13 | 2023-03-09 | 5.501 | 262,782 | +891 | 0.00% | 1,445,502 |
| 2023-03-09 | 2023-03-07 | 5.635 | 261,891 | +52,556 | 0.00% | 1,475,881 |
| 2023-03-07 | 2023-03-03 | 5.692 | 209,335 | +5,345 | 0.00% | 1,191,453 |
| 2023-03-03 | 2023-03-01 | 5.725 | 203,990 | -5,345 | 0.00% | 1,167,901 |
| 2023-03-01 | 2023-02-27 | 5.602 | 209,335 | +2,673 | 0.00% | 1,172,653 |
| 2023-02-20 | 2023-02-16 | 5.680 | 206,662 | -4,454 | 0.00% | 1,173,919 |
| 2023-02-17 | 2023-02-15 | 5.748 | 211,116 | +3,563 | 0.00% | 1,213,439 |
| 2023-02-16 | 2023-02-14 | 5.411 | 207,553 | +2,672 | 0.00% | 1,123,060 |
| 2023-02-15 | 2023-02-13 | 5.389 | 204,881 | -890 | 0.00% | 1,104,002 |
| 2023-02-14 | 2023-02-10 | 5.400 | 205,771 | +6,235 | 0.00% | 1,111,108 |
| 2023-02-13 | 2023-02-09 | 5.523 | 199,536 | +10,690 | 0.00% | 1,102,081 |
| 2023-02-09 | 2023-02-07 | 5.579 | 188,846 | +890 | 0.00% | 1,053,637 |
| 2023-02-02 | 2023-01-31 | 5.725 | 187,956 | +3,563 | 0.00% | 1,076,102 |
| 2023-02-01 | 2023-01-30 | 5.927 | 184,393 | +174,594 | 0.00% | 1,092,963 |
| 2023-01-30 | 2023-01-26 | 6.051 | 9,799 | +891 | 0.00% | 59,292 |
| 2023-01-27 | 2023-01-20 | 6.096 | 8,908 | +1,782 | 0.00% | 54,301 |
| 2023-01-26 | 2023-01-19 | 6.174 | 7,126 | -891 | 0.00% | 43,998 |
| 2023-01-20 | 2023-01-18 | 6.141 | 8,017 | +1,782 | 0.00% | 49,230 |
| 2023-01-05 | 2023-01-03 | 5.939 | 6,235 | -1,782 | 0.00% | 37,027 |
| 2022-12-16 | 2022-12-14 | 6.017 | 8,017 | -4,454 | 0.00% | 48,240 |
| 2022-12-14 | 2022-12-12 | 5.860 | 12,471 | -11,580 | 0.00% | 73,080 |
| 2022-12-12 | 2022-12-08 | 5.645 | 24,051 | +422 | 0.00% | 135,765 |
| 2022-12-08 | 2022-12-06 | 5.611 | 23,629 | +8,752 | 0.00% | 132,573 |
| 2022-12-07 | 2022-12-05 | 5.691 | 14,877 | +7,001 | 0.00% | 84,659 |
| 2022-11-22 | 2022-11-18 | 5.828 | 7,876 | -4,376 | 0.00% | 45,899 |
| 2022-11-16 | 2022-11-14 | 6.456 | 12,252 | +2,626 | 0.00% | 79,101 |
| 2022-09-14 | 2022-09-09 | 6.033 | 9,626 | +1,750 | 0.00% | 58,077 |
| 2022-09-02 | 2022-08-31 | 6.330 | 7,876 | +1,750 | 0.00% | 49,859 |
| 2022-08-31 | 2022-08-29 | 6.433 | 6,126 | +1,750 | 0.00% | 39,411 |
| 2022-08-30 | 2022-08-26 | 6.433 | 4,376 | -1,750 | 0.00% | 28,152 |
| 2022-08-25 | 2022-08-23 | 7.437 | 6,126 | +403 | 0.00% | 45,557 |
| 2022-07-05 | 2022-06-30 | 8.342 | 5,723 | +1,635 | 0.00% | 47,740 |
| 2022-07-04 | 2022-06-29 | 8.427 | 4,088 | -1,635 | 0.00% | 34,451 |
| 2022-06-07 | 2022-06-02 | 9.333 | 5,723 | +1,635 | 0.00% | 53,410 |
| 2022-05-06 | 2022-05-04 | 8.880 | 4,088 | -1,635 | 0.00% | 36,301 |
| 2022-05-05 | 2022-05-03 | 8.831 | 5,723 | +1,635 | 0.00% | 50,540 |
| 2022-03-15 | 2022-03-11 | 9.333 | 4,088 | -4,905 | 0.00% | 38,151 |
| 2022-03-11 | 2022-03-09 | 9.039 | 8,993 | -2,453 | 0.00% | 81,288 |
| 2022-03-09 | 2022-03-07 | 9.724 | 11,446 | -1,635 | 0.00% | 111,300 |
| 2022-03-08 | 2022-03-04 | 9.993 | 13,081 | +817 | 0.00% | 130,719 |
| 2022-03-07 | 2022-03-03 | 9.846 | 12,264 | -1,635 | 0.00% | 120,754 |
| 2022-03-02 | 2022-02-28 | 10.164 | 13,899 | +4,906 | 0.00% | 141,273 |
| 2022-02-24 | 2022-02-22 | 9.626 | 8,993 | -1,635 | 0.00% | 86,567 |
| 2022-02-22 | 2022-02-18 | 9.736 | 10,628 | +817 | 0.00% | 103,476 |
| 2022-02-21 | 2022-02-17 | 9.675 | 9,811 | +2,453 | 0.00% | 94,922 |
| 2022-02-18 | 2022-02-16 | 9.492 | 7,358 | -818 | 0.00% | 69,839 |
| 2022-02-17 | 2022-02-15 | 9.381 | 8,176 | +818 | 0.00% | 76,703 |
| 2022-02-15 | 2022-02-11 | 9.430 | 7,358 | +817 | 0.00% | 69,389 |
| 2022-02-14 | 2022-02-10 | 9.296 | 6,541 | -817 | 0.00% | 60,804 |
| 2022-02-11 | 2022-02-09 | 9.479 | 7,358 | +817 | 0.00% | 69,749 |
| 2022-01-27 | 2022-01-25 | 9.785 | 6,541 | -1,635 | 0.00% | 64,004 |
| 2022-01-26 | 2022-01-24 | 9.675 | 8,176 | +1,635 | 0.00% | 79,103 |
| 2022-01-21 | 2022-01-19 | 9.455 | 6,541 | +818 | 0.00% | 61,844 |
| 2022-01-18 | 2022-01-14 | 9.284 | 5,723 | -1,635 | 0.00% | 53,130 |
| 2022-01-17 | 2022-01-13 | 9.186 | 7,358 | +1,635 | 0.00% | 67,589 |
| 2022-01-12 | 2022-01-10 | 10.079 | 5,723 | -2,453 | 0.00% | 57,680 |
| 2022-01-07 | 2022-01-05 | 9.015 | 8,176 | +1,635 | 0.00% | 73,703 |
| 2022-01-06 | 2022-01-04 | 8.794 | 6,541 | +818 | 0.00% | 57,524 |
| 2021-12-28 | 2021-12-22 | 8.660 | 5,723 | -1,635 | 0.00% | 49,560 |
| 2021-12-13 | 2021-12-09 | 8.605 | 7,358 | +68 | 0.00% | 63,319 |
| 2021-12-10 | 2021-12-08 | 8.272 | 7,290 | -809 | 0.00% | 60,304 |
| 2021-12-09 | 2021-12-07 | 8.519 | 8,099 | +809 | 0.00% | 68,996 |
| 2021-12-02 | 2021-11-30 | 8.136 | 7,290 | -809 | 0.00% | 59,314 |
| 2021-12-01 | 2021-11-29 | 8.025 | 8,099 | -810 | 0.00% | 64,996 |
| 2021-11-18 | 2021-11-16 | 7.877 | 8,909 | -810 | 0.00% | 70,177 |
| 2021-11-08 | 2021-11-04 | 7.692 | 9,719 | -810 | 0.00% | 74,757 |
| 2021-10-19 | 2021-10-15 | 7.037 | 10,529 | -1,620 | 0.00% | 74,098 |
| 2021-10-18 | 2021-10-12 | 7.124 | 12,149 | +1,620 | 0.00% | 86,548 |
| 2021-10-15 | 2021-10-11 | 7.161 | 10,529 | -810 | 0.00% | 75,398 |
| 2021-10-08 | 2021-10-06 | 7.149 | 11,339 | +810 | 0.00% | 81,058 |
| 2021-10-07 | 2021-10-05 | 7.210 | 10,529 | -810 | 0.00% | 75,918 |
| 2021-10-05 | 2021-09-30 | 7.272 | 11,339 | -810 | 0.00% | 82,458 |
| 2021-09-30 | 2021-09-28 | 6.976 | 12,149 | -12,959 | 0.00% | 84,748 |
| 2021-09-29 | 2021-09-27 | 7.013 | 25,108 | -4,860 | 0.00% | 176,077 |
| 2021-09-27 | 2021-09-23 | 6.914 | 29,968 | -810 | 0.00% | 207,199 |
| 2021-09-23 | 2021-09-20 | 6.865 | 30,778 | -1,620 | 0.00% | 211,280 |
| 2021-09-21 | 2021-09-17 | 6.828 | 32,398 | -810 | 0.00% | 221,201 |
| 2021-08-19 | 2021-08-17 | 6.714 | 33,208 | +720 | 0.00% | 222,954 |
| 2021-07-30 | 2021-07-28 | 6.701 | 32,488 | +792 | 0.00% | 217,710 |
| 2021-07-28 | 2021-07-26 | 6.764 | 31,696 | +793 | 0.00% | 214,403 |
| 2021-07-23 | 2021-07-21 | 6.802 | 30,903 | +792 | 0.00% | 210,209 |
| 2021-07-19 | 2021-07-15 | 6.916 | 30,111 | +12,678 | 0.00% | 208,242 |
| 2021-07-08 | 2021-07-06 | 6.815 | 17,433 | +5,547 | 0.00% | 118,803 |
| 2021-06-28 | 2021-06-24 | 6.878 | 11,886 | +793 | 0.00% | 81,751 |
| 2021-06-25 | 2021-06-23 | 7.181 | 11,093 | -793 | 0.00% | 79,657 |
| 2021-06-04 | 2021-06-02 | 7.496 | 11,886 | -3,169 | 0.00% | 89,101 |
| 2021-05-21 | 2021-05-18 | 7.345 | 15,055 | -793 | 0.00% | 110,577 |
| 2021-05-05 | 2021-05-03 | 7.105 | 15,848 | -792 | 0.00% | 112,602 |
| 2021-05-04 | 2021-04-30 | 7.105 | 16,640 | +3,169 | 0.00% | 118,229 |
| 2021-04-30 | 2021-04-28 | 7.105 | 13,471 | +793 | 0.00% | 95,713 |
| 2021-04-27 | 2021-04-23 | 7.269 | 12,678 | -1,585 | 0.00% | 92,158 |
| 2021-04-26 | 2021-04-22 | 7.244 | 14,263 | +792 | 0.00% | 103,320 |
| 2021-04-15 | 2021-04-13 | 7.219 | 13,471 | +1,585 | 0.00% | 97,243 |
| 2021-04-14 | 2021-04-12 | 7.370 | 11,886 | -792 | 0.00% | 87,601 |
| 2021-04-13 | 2021-04-09 | 7.433 | 12,678 | -793 | 0.00% | 94,238 |
| 2021-04-07 | 2021-03-31 | 7.357 | 13,471 | +793 | 0.00% | 99,113 |
| 2021-03-24 | 2021-03-22 | 7.559 | 12,678 | +792 | 0.00% | 95,838 |
| 2021-03-17 | 2021-03-15 | 7.572 | 11,886 | -792 | 0.00% | 90,001 |
| 2021-03-11 | 2021-03-09 | 7.547 | 12,678 | -1,585 | 0.00% | 95,678 |
| 2021-03-09 | 2021-03-05 | 7.383 | 14,263 | -1,585 | 0.00% | 105,300 |
| 2021-03-04 | 2021-03-02 | 7.118 | 15,848 | -6,339 | 0.00% | 112,802 |
| 2021-03-02 | 2021-02-26 | 7.067 | 22,187 | +7,924 | 0.00% | 156,801 |
| 2021-03-01 | 2021-02-25 | 7.269 | 14,263 | +1,585 | 0.00% | 103,680 |
| 2021-02-16 | 2021-02-09 | 7.055 | 12,678 | +792 | 0.00% | 89,438 |
| 2021-02-10 | 2021-02-08 | 7.042 | 11,886 | +793 | 0.00% | 83,701 |
| 2021-02-02 | 2021-01-29 | 7.042 | 11,093 | -793 | 0.00% | 78,117 |
| 2021-02-01 | 2021-01-28 | 7.496 | 11,886 | -34,865 | 0.00% | 89,101 |
| 2021-01-29 | 2021-01-27 | 7.055 | 46,751 | -1,585 | 0.00% | 329,810 |
| 2021-01-27 | 2021-01-25 | 6.827 | 48,336 | -1,584 | 0.00% | 330,012 |
| 2021-01-26 | 2021-01-22 | 6.815 | 49,920 | +1,584 | 0.00% | 340,197 |
| 2021-01-25 | 2021-01-21 | 6.827 | 48,336 | -2,377 | 0.00% | 330,012 |
| 2021-01-22 | 2021-01-20 | 6.928 | 50,713 | +793 | 0.00% | 351,361 |
| 2021-01-20 | 2021-01-18 | 6.916 | 49,920 | +792 | 0.00% | 345,237 |
| 2021-01-19 | 2021-01-15 | 6.916 | 49,128 | +6,339 | 0.00% | 339,759 |
| 2021-01-18 | 2021-01-14 | 7.130 | 42,789 | +792 | 0.00% | 305,100 |
| 2021-01-14 | 2021-01-12 | 7.269 | 41,997 | -4,754 | 0.00% | 305,283 |
| 2021-01-13 | 2021-01-11 | 7.282 | 46,751 | -792 | 0.00% | 340,430 |
| 2021-01-08 | 2021-01-06 | 7.294 | 47,543 | -1,585 | 0.00% | 346,798 |
| 2021-01-07 | 2021-01-05 | 7.509 | 49,128 | -792 | 0.00% | 368,899 |
| 2021-01-06 | 2021-01-04 | 7.105 | 49,920 | +1,584 | 0.00% | 354,686 |
| 2021-01-05 | 2020-12-31 | 7.080 | 48,336 | -792 | 0.00% | 342,212 |
| 2020-12-30 | 2020-12-28 | 6.928 | 49,128 | -2,377 | 0.00% | 340,379 |
| 2020-12-29 | 2020-12-24 | 6.941 | 51,505 | +6,339 | 0.00% | 357,498 |
| 2020-12-23 | 2020-12-21 | 6.979 | 45,166 | -3,962 | 0.00% | 315,209 |
| 2020-12-17 | 2020-12-15 | 7.080 | 49,128 | -79,239 | 0.00% | 347,819 |
| 2020-12-15 | 2020-12-11 | 7.055 | 128,367 | -2,377 | 0.00% | 905,580 |
| 2020-12-14 | 2020-12-10 | 6.865 | 130,744 | -793 | 0.00% | 897,599 |
| 2020-12-10 | 2020-12-08 | 6.891 | 131,537 | +793 | 0.00% | 906,363 |
| 2020-12-07 | 2020-12-03 | 6.827 | 130,744 | +8,716 | 0.00% | 892,649 |
| 2020-12-04 | 2020-12-02 | 6.866 | 122,028 | +22,979 | 0.00% | 837,896 |
| 2020-12-03 | 2020-12-01 | 6.815 | 99,049 | +2,497 | 0.00% | 675,065 |
| 2020-12-02 | 2020-11-30 | 6.739 | 96,552 | +1,569 | 0.00% | 650,667 |
| 2020-11-27 | 2020-11-25 | 7.096 | 94,983 | +78,498 | 0.00% | 673,973 |
| 2020-11-26 | 2020-11-24 | 7.198 | 16,485 | +785 | 0.00% | 118,653 |
| 2020-11-25 | 2020-11-23 | 7.198 | 15,700 | +3,140 | 0.00% | 113,003 |
| 2020-11-24 | 2020-11-20 | 7.618 | 12,560 | -1,570 | 0.00% | 95,683 |
| 2020-11-23 | 2020-11-19 | 7.223 | 14,130 | -1,570 | 0.00% | 102,063 |
| 2020-11-20 | 2020-11-18 | 6.905 | 15,700 | -3,140 | 0.00% | 108,403 |
| 2020-11-09 | 2020-11-05 | 6.675 | 18,840 | -2,354 | 0.00% | 125,763 |
| 2020-10-16 | 2020-10-14 | 6.739 | 21,194 | +785 | 0.00% | 142,827 |
| 2020-10-15 | 2020-10-12 | 6.637 | 20,409 | +785 | 0.00% | 135,457 |
| 2020-10-14 | 2020-10-09 | 6.688 | 19,624 | +1,569 | 0.00% | 131,247 |
| 2020-09-29 | 2020-09-25 | 6.752 | 18,055 | -785 | 0.00% | 121,903 |
| 2020-09-24 | 2020-09-22 | 6.739 | 18,840 | -784 | 0.00% | 126,963 |
| 2020-09-23 | 2020-09-21 | 6.675 | 19,624 | +784 | 0.00% | 130,997 |
| 2020-09-21 | 2020-09-17 | 6.854 | 18,840 | -8,634 | 0.00% | 129,123 |
| 2020-09-18 | 2020-09-16 | 6.790 | 27,474 | +8,634 | 0.00% | 186,548 |
| 2020-09-11 | 2020-09-09 | 6.930 | 18,840 | +785 | 0.00% | 130,563 |
| 2020-09-09 | 2020-09-07 | 7.045 | 18,055 | +785 | 0.00% | 127,193 |
| 2020-09-08 | 2020-09-04 | 7.083 | 17,270 | -10,204 | 0.00% | 122,323 |
| 2020-08-31 | 2020-08-27 | 6.803 | 27,474 | +785 | 0.00% | 186,898 |
| 2020-08-26 | 2020-08-24 | 6.917 | 26,689 | -3,140 | 0.00% | 184,618 |
| 2020-08-25 | 2020-08-21 | 6.917 | 29,829 | +785 | 0.00% | 206,338 |
| 2020-08-21 | 2020-08-19 | 7.639 | 29,044 | -785 | 0.00% | 221,864 |
| 2020-08-20 | 2020-08-18 | 7.666 | 29,829 | -71 | 0.00% | 228,659 |
| 2020-08-19 | 2020-08-17 | 7.612 | 29,900 | +5,233 | 0.00% | 227,603 |
| 2020-08-18 | 2020-08-14 | 7.866 | 24,667 | +1,495 | 0.00% | 194,039 |
| 2020-08-13 | 2020-08-11 | 7.733 | 23,172 | -2,243 | 0.00% | 179,178 |
| 2020-08-11 | 2020-08-07 | 7.746 | 25,415 | +1,495 | 0.00% | 196,863 |
| 2020-08-10 | 2020-08-06 | 7.799 | 23,920 | +748 | 0.00% | 186,562 |
| 2020-08-04 | 2020-07-31 | 7.666 | 23,172 | +747 | 0.00% | 177,629 |
| 2020-07-30 | 2020-07-28 | 7.973 | 22,425 | +2,990 | 0.00% | 178,802 |
| 2020-07-23 | 2020-07-21 | 7.893 | 19,435 | +748 | 0.00% | 153,402 |
| 2020-07-13 | 2020-07-09 | 8.161 | 18,687 | -1,495 | 0.00% | 152,498 |
| 2020-07-10 | 2020-07-08 | 8.268 | 20,182 | +3,737 | 0.00% | 166,858 |
| 2020-07-09 | 2020-07-07 | 8.254 | 16,445 | +2,243 | 0.00% | 135,742 |
| 2020-07-08 | 2020-07-06 | 8.228 | 14,202 | -748 | 0.00% | 116,847 |
| 2020-07-07 | 2020-07-03 | 8.040 | 14,950 | -1,495 | 0.00% | 120,202 |
| 2020-07-03 | 2020-06-30 | 7.826 | 16,445 | -747 | 0.00% | 128,702 |
| 2020-07-02 | 2020-06-29 | 7.960 | 17,192 | -5,980 | 0.00% | 136,848 |
| 2020-06-30 | 2020-06-26 | 8.040 | 23,172 | +747 | 0.00% | 186,308 |
| 2020-06-29 | 2020-06-24 | 8.067 | 22,425 | +8,970 | 0.00% | 180,902 |
| 2020-06-26 | 2020-06-23 | 8.268 | 13,455 | +1,495 | 0.00% | 111,241 |
| 2020-06-24 | 2020-06-22 | 8.027 | 11,960 | +748 | 0.00% | 96,001 |
| 2020-06-19 | 2020-06-17 | 8.161 | 11,212 | +2,242 | 0.00% | 91,497 |
| 2020-06-18 | 2020-06-16 | 8.054 | 8,970 | -2,990 | 0.00% | 72,241 |
| 2020-06-17 | 2020-06-15 | 7.411 | 11,960 | +1,495 | 0.00% | 88,641 |
| 2020-06-16 | 2020-06-12 | 7.518 | 10,465 | -3,737 | 0.00% | 78,681 |
| 2020-06-15 | 2020-06-11 | 7.679 | 14,202 | +1,495 | 0.00% | 109,058 |
| 2020-06-12 | 2020-06-10 | 7.826 | 12,707 | +1,495 | 0.00% | 99,447 |
| 2020-06-11 | 2020-06-09 | 7.880 | 11,212 | +747 | 0.00% | 88,347 |
| 2020-06-09 | 2020-06-05 | 7.920 | 10,465 | -1,495 | 0.00% | 82,881 |
| 2020-06-01 | 2020-05-28 | 7.371 | 11,960 | -747 | 0.00% | 88,161 |
| 2020-05-29 | 2020-05-27 | 7.238 | 12,707 | -1,495 | 0.00% | 91,968 |
| 2020-05-26 | 2020-05-22 | 7.024 | 14,202 | -748 | 0.00% | 99,748 |
| 2020-05-22 | 2020-05-20 | 7.318 | 14,950 | -6,727 | 0.00% | 109,401 |
| 2020-05-21 | 2020-05-19 | 7.425 | 21,677 | +7,475 | 0.00% | 160,948 |
| 2020-05-20 | 2020-05-18 | 7.264 | 14,202 | -748 | 0.00% | 103,168 |
| 2020-05-19 | 2020-05-15 | 7.050 | 14,950 | +1,495 | 0.00% | 105,401 |
| 2020-05-15 | 2020-05-13 | 7.358 | 13,455 | -747 | 0.00% | 99,001 |
| 2020-05-14 | 2020-05-12 | 7.238 | 14,202 | +1,495 | 0.00% | 102,788 |
| 2020-05-08 | 2020-05-06 | 7.452 | 12,707 | +747 | 0.00% | 94,688 |
| 2020-04-16 | 2020-04-14 | 7.893 | 11,960 | +748 | 0.00% | 94,401 |
| 2020-04-14 | 2020-04-08 | 7.679 | 11,212 | -1,495 | 0.00% | 86,097 |
| 2020-04-09 | 2020-04-07 | 7.840 | 12,707 | +747 | 0.00% | 99,617 |
| 2020-04-08 | 2020-04-06 | 7.318 | 11,960 | +748 | 0.00% | 87,521 |
| 2020-03-30 | 2020-03-26 | 7.264 | 11,212 | -748 | 0.00% | 81,447 |
| 2020-03-27 | 2020-03-25 | 7.411 | 11,960 | +748 | 0.00% | 88,641 |
| 2020-02-26 | 2020-02-24 | 8.107 | 11,212 | +1,495 | 0.00% | 90,897 |
| 2020-02-19 | 2020-02-17 | 8.602 | 9,717 | +747 | 0.00% | 83,587 |
| 2020-02-12 | 2020-02-10 | 8.442 | 8,970 | +748 | 0.00% | 75,721 |
| 2020-02-06 | 2020-02-04 | 8.589 | 8,222 | +747 | 0.00% | 70,617 |
| 2020-02-05 | 2020-02-03 | 8.535 | 7,475 | +748 | 0.00% | 63,801 |
| 2020-01-30 | 2020-01-24 | 9.218 | 6,727 | -1,495 | 0.00% | 62,006 |
| 2020-01-29 | 2020-01-22 | 9.405 | 8,222 | -1,495 | 0.00% | 77,326 |
| 2020-01-23 | 2020-01-21 | 9.110 | 9,717 | +747 | 0.00% | 88,527 |
| 2020-01-20 | 2020-01-16 | 9.619 | 8,970 | +1,495 | 0.00% | 86,281 |
| 2020-01-10 | 2020-01-08 | 9.418 | 7,475 | -747 | 0.00% | 70,401 |
| 2020-01-09 | 2020-01-07 | 9.539 | 8,222 | +747 | 0.00% | 78,426 |
| 2020-01-07 | 2020-01-03 | 9.579 | 7,475 | -2,990 | 0.00% | 71,601 |
| 2019-12-16 | 2019-12-12 | 9.378 | 10,465 | +1,495 | 0.00% | 98,141 |
| 2019-12-11 | 2019-12-09 | 9.391 | 8,970 | -1,495 | 0.00% | 84,241 |
| 2019-12-10 | 2019-12-06 | 9.432 | 10,465 | +3,738 | 0.00% | 98,701 |
| 2019-12-02 | 2019-11-28 | 9.179 | 6,727 | +49 | 0.00% | 61,744 |
| 2019-11-29 | 2019-11-27 | 9.206 | 6,678 | +742 | 0.00% | 61,475 |
| 2019-11-19 | 2019-11-15 | 8.532 | 5,936 | -742 | 0.00% | 50,644 |
| 2019-11-18 | 2019-11-14 | 8.639 | 6,678 | -741 | 0.00% | 57,694 |
| 2019-11-12 | 2019-11-08 | 9.044 | 7,419 | +741 | 0.00% | 67,096 |
| 2019-11-05 | 2019-11-01 | 8.922 | 6,678 | -741 | 0.00% | 59,584 |
| 2019-11-04 | 2019-10-31 | 8.922 | 7,419 | -742 | 0.00% | 66,196 |
| 2019-10-31 | 2019-10-29 | 8.747 | 8,161 | +742 | 0.00% | 71,387 |
| 2019-10-03 | 2019-09-30 | 8.451 | 7,419 | +741 | 0.00% | 62,696 |
| 2019-09-17 | 2019-09-13 | 8.707 | 6,678 | +2,968 | 0.00% | 58,144 |
| 2019-09-16 | 2019-09-12 | 8.653 | 3,710 | -4,451 | 0.00% | 32,102 |
| 2019-09-12 | 2019-09-10 | 8.747 | 8,161 | +1,483 | 0.00% | 71,387 |
| 2019-09-10 | 2019-09-06 | 8.397 | 6,678 | -741 | 0.00% | 56,074 |
| 2019-09-09 | 2019-09-05 | 8.505 | 7,419 | -742 | 0.00% | 63,096 |
| 2019-09-04 | 2019-09-02 | 8.276 | 8,161 | -742 | 0.00% | 67,537 |
| 2019-09-02 | 2019-08-29 | 8.289 | 8,903 | +1,484 | 0.00% | 73,797 |
| 2019-08-27 | 2019-08-23 | 8.208 | 7,419 | +741 | 0.00% | 60,896 |
| 2019-08-22 | 2019-08-20 | 8.807 | 6,678 | +240 | 0.00% | 58,813 |
| 2019-06-28 | 2019-06-26 | 8.877 | 6,438 | +715 | 0.00% | 57,149 |
| 2019-06-03 | 2019-05-30 | 7.870 | 5,723 | +716 | 0.00% | 45,042 |
| 2019-05-08 | 2019-05-06 | 8.709 | 5,007 | -716 | 0.00% | 43,607 |
| 2019-05-06 | 2019-05-02 | 8.807 | 5,723 | +716 | 0.00% | 50,402 |
| 2019-03-11 | 2019-03-07 | 8.737 | 5,007 | -6,438 | 0.00% | 43,746 |
| 2019-03-08 | 2019-03-06 | 8.793 | 11,445 | +2,146 | 0.00% | 100,636 |
| 2019-03-07 | 2019-03-05 | 8.835 | 9,299 | +4,292 | 0.00% | 82,156 |
| 2019-02-13 | 2019-02-11 | 9.003 | 5,007 | -716 | 0.00% | 45,076 |
| 2019-02-08 | 2019-01-31 | 8.849 | 5,723 | -715 | 0.00% | 50,642 |
| 2019-02-01 | 2019-01-30 | 8.611 | 6,438 | +715 | 0.00% | 55,439 |
| 2019-01-30 | 2019-01-28 | 8.569 | 5,723 | +716 | 0.00% | 49,042 |
| 2019-01-16 | 2019-01-14 | 8.457 | 5,007 | -1,431 | 0.00% | 42,347 |
| 2018-12-28 | 2018-12-24 | 7.633 | 6,438 | -715 | 0.00% | 49,139 |
| 2018-12-14 | 2018-12-12 | 7.814 | 7,153 | -1,431 | 0.00% | 55,897 |
| 2018-12-12 | 2018-12-10 | 7.591 | 8,584 | +1,431 | 0.00% | 65,159 |
| 2018-12-04 | 2018-11-30 | 8.066 | 7,153 | -716 | 0.00% | 57,697 |
| 2018-12-03 | 2018-11-29 | 8.080 | 7,869 | -1,430 | 0.00% | 63,582 |
| 2018-11-26 | 2018-11-22 | 8.097 | 9,299 | +67 | 0.00% | 75,294 |
| 2018-11-23 | 2018-11-21 | 7.872 | 9,232 | -1,420 | 0.00% | 72,671 |
| 2018-11-22 | 2018-11-20 | 7.773 | 10,652 | +1,420 | 0.00% | 82,799 |
| 2018-11-15 | 2018-11-13 | 7.998 | 9,232 | -710 | 0.00% | 73,841 |
| 2018-11-13 | 2018-11-09 | 7.787 | 9,942 | +710 | 0.00% | 77,420 |
| 2018-11-08 | 2018-11-06 | 7.998 | 9,232 | -710 | 0.00% | 73,841 |
| 2018-11-07 | 2018-11-05 | 7.872 | 9,942 | +710 | 0.00% | 78,260 |
| 2018-11-06 | 2018-11-02 | 8.125 | 9,232 | +710 | 0.00% | 75,011 |
| 2018-10-16 | 2018-10-12 | 8.055 | 8,522 | -710 | 0.00% | 68,642 |
| 2018-10-12 | 2018-10-10 | 8.027 | 9,232 | +710 | 0.00% | 74,101 |
| 2018-09-21 | 2018-09-19 | 9.322 | 8,522 | -710 | 0.00% | 79,443 |
| 2018-08-15 | 2018-08-13 | 8.435 | 9,232 | -710 | 0.00% | 77,871 |
| 2018-08-13 | 2018-08-09 | 8.914 | 9,942 | -710 | 0.00% | 88,620 |
| 2018-08-09 | 2018-08-07 | 8.942 | 10,652 | -1,420 | 0.00% | 95,249 |
| 2018-08-08 | 2018-08-06 | 8.773 | 12,072 | -2,131 | 0.00% | 105,906 |
| 2018-08-02 | 2018-07-31 | 9.139 | 14,203 | -710 | 0.00% | 129,801 |
| 2018-08-01 | 2018-07-30 | 9.322 | 14,913 | +710 | 0.00% | 139,020 |
| 2018-07-30 | 2018-07-26 | 9.509 | 14,203 | +710 | 0.00% | 135,062 |
| 2018-07-27 | 2018-07-25 | 9.466 | 13,493 | +1,730 | 0.00% | 127,725 |
| 2018-07-26 | 2018-07-24 | 9.423 | 11,763 | +692 | 0.00% | 110,839 |
| 2018-07-25 | 2018-07-23 | 9.264 | 11,071 | -1,384 | 0.00% | 102,558 |
| 2018-07-23 | 2018-07-19 | 9.567 | 12,455 | +692 | 0.00% | 119,159 |
| 2018-07-20 | 2018-07-18 | 9.943 | 11,763 | +2,076 | 0.00% | 116,959 |
| 2018-07-18 | 2018-07-16 | 10.218 | 9,687 | +692 | 0.00% | 98,977 |
| 2018-07-16 | 2018-07-12 | 10.131 | 8,995 | -1,384 | 0.00% | 91,127 |
| 2018-07-12 | 2018-07-10 | 10.116 | 10,379 | +3,460 | 0.00% | 104,998 |
| 2018-07-09 | 2018-07-05 | 9.856 | 6,919 | -2,076 | 0.00% | 68,195 |
| 2018-06-28 | 2018-06-26 | 10.333 | 8,995 | +1,384 | 0.00% | 92,947 |
| 2018-06-27 | 2018-06-25 | 10.463 | 7,611 | -3,460 | 0.00% | 79,636 |
| 2018-06-26 | 2018-06-22 | 10.723 | 11,071 | -692 | 0.00% | 118,718 |
| 2018-06-21 | 2018-06-19 | 10.261 | 11,763 | +2,076 | 0.00% | 120,699 |
| 2018-06-13 | 2018-06-11 | 11.345 | 9,687 | -692 | 0.00% | 109,897 |
| 2018-06-11 | 2018-06-07 | 11.721 | 10,379 | -692 | 0.00% | 121,647 |
| 2018-06-08 | 2018-06-06 | 11.417 | 11,071 | +692 | 0.00% | 126,398 |
| 2018-06-07 | 2018-06-05 | 10.738 | 10,379 | -1,384 | 0.00% | 111,448 |
| 2018-06-06 | 2018-06-04 | 11.301 | 11,763 | -692 | 0.00% | 132,939 |
| 2018-06-01 | 2018-05-30 | 10.810 | 12,455 | -692 | 0.00% | 134,639 |
| 2018-05-31 | 2018-05-29 | 10.926 | 13,147 | +2,768 | 0.00% | 143,640 |
| 2018-05-30 | 2018-05-28 | 10.434 | 10,379 | +2,076 | 0.00% | 108,298 |
| 2018-05-28 | 2018-05-24 | 10.304 | 8,303 | -4,152 | 0.00% | 85,556 |
| 2018-05-25 | 2018-05-23 | 10.261 | 12,455 | +4,152 | 0.00% | 127,799 |
| 2018-05-17 | 2018-05-15 | 10.463 | 8,303 | -692 | 0.00% | 86,876 |
| 2018-05-16 | 2018-05-14 | 10.492 | 8,995 | -692 | 0.00% | 94,377 |
| 2018-05-03 | 2018-04-30 | 10.073 | 9,687 | +692 | 0.00% | 97,577 |
| 2018-04-27 | 2018-04-25 | 10.478 | 8,995 | +692 | 0.00% | 94,247 |
| 2018-04-16 | 2018-04-12 | 9.480 | 8,303 | +1,384 | 0.00% | 78,716 |
| 2018-04-13 | 2018-04-11 | 9.495 | 6,919 | +2,075 | 0.00% | 65,695 |
| 2018-04-12 | 2018-04-10 | 9.423 | 4,844 | -692 | 0.00% | 45,643 |
| 2018-03-15 | 2018-03-13 | 9.264 | 5,536 | -2,075 | 0.00% | 51,284 |
| 2018-03-02 | 2018-02-28 | 9.553 | 7,611 | -692 | 0.00% | 72,706 |
| 2018-02-23 | 2018-02-21 | 9.423 | 8,303 | +692 | 0.00% | 78,236 |
| 2018-02-13 | 2018-02-09 | 8.989 | 7,611 | -22,835 | 0.00% | 68,416 |
| 2018-02-12 | 2018-02-08 | 9.322 | 30,446 | -5,535 | 0.00% | 283,803 |
| 2018-02-02 | 2018-01-31 | 9.986 | 35,981 | -692 | 0.00% | 359,317 |
| 2018-01-19 | 2018-01-17 | 9.871 | 36,673 | -22,143 | 0.00% | 361,988 |
| 2018-01-17 | 2018-01-15 | 9.220 | 58,816 | +22,143 | 0.00% | 542,304 |
| 2017-12-22 | 2017-12-20 | 9.032 | 36,673 | -692 | 0.00% | 331,248 |
| 2017-12-04 | 2017-11-30 | 8.898 | 37,365 | +226 | 0.00% | 332,487 |
| 2017-11-27 | 2017-11-23 | 9.131 | 37,139 | -688 | 0.00% | 339,116 |
| 2017-11-24 | 2017-11-22 | 9.029 | 37,827 | +688 | 0.00% | 341,548 |
| 2017-11-23 | 2017-11-21 | 8.738 | 37,139 | +687 | 0.00% | 324,536 |
| 2017-11-22 | 2017-11-20 | 9.262 | 36,452 | -51,582 | 0.00% | 337,613 |
| 2017-11-15 | 2017-11-13 | 9.465 | 88,034 | -6,878 | 0.00% | 833,278 |
| 2017-11-07 | 2017-11-03 | 9.567 | 94,912 | -688 | 0.00% | 908,041 |
| 2017-11-06 | 2017-11-02 | 9.189 | 95,600 | -2,063 | 0.00% | 878,484 |
| 2017-11-03 | 2017-11-01 | 9.160 | 97,663 | +6,878 | 0.00% | 894,601 |
| 2017-11-01 | 2017-10-30 | 9.087 | 90,785 | -688 | 0.00% | 824,998 |
| 2017-10-30 | 2017-10-26 | 9.233 | 91,473 | -21,321 | 0.00% | 844,550 |
| 2017-10-25 | 2017-10-23 | 9.015 | 112,794 | -688 | 0.00% | 1,016,802 |
| 2017-10-19 | 2017-10-17 | 8.986 | 113,482 | -14,443 | 0.00% | 1,019,704 |
| 2017-10-18 | 2017-10-16 | 8.695 | 127,925 | +1,376 | 0.00% | 1,112,283 |
| 2017-10-11 | 2017-10-09 | 8.637 | 126,549 | -2,063 | 0.00% | 1,092,959 |
| 2017-10-04 | 2017-09-29 | 7.982 | 128,612 | -1,376 | 0.00% | 1,026,627 |
| 2017-09-28 | 2017-09-26 | 7.590 | 129,988 | -5,502 | 0.00% | 986,580 |
| 2017-09-27 | 2017-09-25 | 7.459 | 135,490 | -11,004 | 0.00% | 1,010,609 |
| 2017-09-26 | 2017-09-22 | 7.561 | 146,494 | -6,878 | 0.00% | 1,107,597 |
| 2017-09-22 | 2017-09-20 | 7.677 | 153,372 | -9,629 | 0.00% | 1,177,440 |
| 2017-09-21 | 2017-09-19 | 7.648 | 163,001 | -6,190 | 0.00% | 1,246,622 |
| 2017-09-20 | 2017-09-18 | 7.822 | 169,191 | -2,063 | 0.00% | 1,323,482 |
| 2017-09-18 | 2017-09-14 | 7.950 | 171,254 | +1,193 | 0.00% | 1,361,553 |
| 2017-09-13 | 2017-09-11 | 7.804 | 170,061 | -683 | 0.00% | 1,327,168 |
| 2017-09-11 | 2017-09-07 | 7.628 | 170,744 | -683 | 0.00% | 1,302,498 |
| 2017-09-06 | 2017-09-04 | 7.760 | 171,427 | +683 | 0.00% | 1,330,298 |
| 2017-09-05 | 2017-09-01 | 7.687 | 170,744 | -22,538 | 0.00% | 1,312,498 |
| 2017-08-30 | 2017-08-28 | 7.584 | 193,282 | -1,366 | 0.00% | 1,465,936 |
| 2017-08-28 | 2017-08-24 | 7.570 | 194,648 | -4,098 | 0.00% | 1,473,447 |
| 2017-08-25 | 2017-08-22 | 7.599 | 198,746 | -2,049 | 0.00% | 1,510,288 |
| 2017-08-24 | 2017-08-21 | 8.126 | 200,795 | -2,049 | 0.00% | 1,631,698 |
| 2017-08-22 | 2017-08-18 | 8.126 | 202,844 | -1,366 | 0.00% | 1,648,349 |
| 2017-08-21 | 2017-08-17 | 8.126 | 204,210 | -6,830 | 0.00% | 1,659,449 |
| 2017-08-18 | 2017-08-16 | 8.126 | 211,040 | -4,781 | 0.00% | 1,714,951 |
| 2017-08-17 | 2017-08-15 | 7.980 | 215,821 | -683 | 0.00% | 1,722,202 |
| 2017-08-16 | 2017-08-14 | 8.053 | 216,504 | -1,366 | 0.00% | 1,743,502 |
| 2017-08-14 | 2017-08-10 | 7.760 | 217,870 | -4,781 | 0.00% | 1,690,703 |
| 2017-08-08 | 2017-08-04 | 7.570 | 222,651 | +683 | 0.00% | 1,685,424 |
| 2017-08-04 | 2017-08-02 | 7.658 | 221,968 | -4,780 | 0.00% | 1,699,754 |
| 2017-08-03 | 2017-08-01 | 7.746 | 226,748 | -2,732 | 0.00% | 1,756,277 |
| 2017-08-02 | 2017-07-31 | 7.731 | 229,480 | +5,464 | 0.00% | 1,774,078 |
| 2017-08-01 | 2017-07-28 | 7.775 | 224,016 | -5,464 | 0.00% | 1,741,676 |
| 2017-07-27 | 2017-07-25 | 7.702 | 229,480 | -4,098 | 0.00% | 1,767,358 |
| 2017-07-26 | 2017-07-24 | 7.819 | 233,578 | -2,049 | 0.00% | 1,826,279 |
| 2017-07-25 | 2017-07-21 | 7.731 | 235,627 | -1,366 | 0.00% | 1,821,600 |
| 2017-07-21 | 2017-07-19 | 7.848 | 236,993 | -11,611 | 0.00% | 1,859,920 |
| 2017-07-20 | 2017-07-18 | 7.716 | 248,604 | +683 | 0.00% | 1,918,283 |
| 2017-07-19 | 2017-07-17 | 7.775 | 247,921 | -18,440 | 0.00% | 1,927,533 |
| 2017-07-18 | 2017-07-14 | 7.863 | 266,361 | -2,732 | 0.00% | 2,094,300 |
| 2017-07-17 | 2017-07-13 | 7.833 | 269,093 | -3,415 | 0.00% | 2,107,900 |
| 2017-07-14 | 2017-07-12 | 7.614 | 272,508 | -683 | 0.00% | 2,074,801 |
| 2017-07-12 | 2017-07-10 | 7.658 | 273,191 | -1,366 | 0.00% | 2,092,002 |
| 2017-07-07 | 2017-07-05 | 7.672 | 274,557 | -1,366 | 0.00% | 2,106,482 |
| 2017-07-06 | 2017-07-04 | 7.599 | 275,923 | -4,098 | 0.00% | 2,096,762 |
| 2017-07-05 | 2017-07-03 | 7.819 | 280,021 | +2,049 | 0.00% | 2,189,403 |
| 2017-07-03 | 2017-06-29 | 7.584 | 277,972 | +2,049 | 0.00% | 2,108,263 |
| 2017-06-30 | 2017-06-28 | 7.672 | 275,923 | +1,366 | 0.00% | 2,116,962 |
| 2017-06-27 | 2017-06-23 | 7.614 | 274,557 | +683 | 0.00% | 2,090,402 |
| 2017-06-22 | 2017-06-20 | 7.599 | 273,874 | +21,173 | 0.00% | 2,081,192 |
| 2017-05-16 | 2017-05-12 | 8.104 | 252,701 | +3,666 | 0.00% | 2,047,953 |
| 2017-05-12 | 2017-05-10 | 7.896 | 249,035 | -671 | 0.00% | 1,966,302 |
| 2017-05-11 | 2017-05-09 | 7.896 | 249,706 | -671 | 0.00% | 1,971,600 |
| 2017-04-27 | 2017-04-25 | 8.179 | 250,377 | -6,713 | 0.00% | 2,047,768 |
| 2017-04-24 | 2017-04-20 | 8.179 | 257,090 | -2,013 | 0.00% | 2,102,672 |
| 2017-03-31 | 2017-03-29 | 7.911 | 259,103 | -672 | 0.00% | 2,049,656 |
| 2017-03-24 | 2017-03-22 | 7.508 | 259,775 | -671 | 0.00% | 1,950,482 |
| 2017-03-23 | 2017-03-21 | 7.762 | 260,446 | -671 | 0.00% | 2,021,480 |
| 2017-03-15 | 2017-03-13 | 7.672 | 261,117 | +671 | 0.00% | 2,003,348 |
| 2017-03-13 | 2017-03-09 | 7.523 | 260,446 | -4,028 | 0.00% | 1,959,400 |
| 2017-03-07 | 2017-03-03 | 7.449 | 264,474 | +5,371 | 0.00% | 1,970,004 |
| 2017-02-15 | 2017-02-13 | 8.089 | 259,103 | +2,013 | 0.00% | 2,095,976 |
| 2017-02-06 | 2017-02-02 | 8.015 | 257,090 | -6,712 | 0.00% | 2,060,542 |
| 2017-02-03 | 2017-02-01 | 8.030 | 263,802 | +6,712 | 0.00% | 2,118,268 |
| 2017-02-01 | 2017-01-25 | 7.762 | 257,090 | -671 | 0.00% | 1,995,432 |
| 2017-01-23 | 2017-01-19 | 7.508 | 257,761 | -671 | 0.00% | 1,935,360 |
| 2017-01-10 | 2017-01-06 | 7.464 | 258,432 | -671 | 0.00% | 1,928,848 |
| 2016-12-30 | 2016-12-28 | 7.181 | 259,103 | -672 | 0.00% | 1,860,516 |
| 2016-12-20 | 2016-12-16 | 7.225 | 259,775 | -2,685 | 0.00% | 1,876,952 |
| 2016-12-14 | 2016-12-12 | 7.285 | 262,460 | +4,699 | 0.00% | 1,911,992 |
| 2016-12-13 | 2016-12-09 | 7.404 | 257,761 | -671 | 0.00% | 1,908,480 |
| 2016-12-02 | 2016-11-30 | 7.374 | 258,432 | -671 | 0.00% | 1,905,748 |
| 2016-12-01 | 2016-11-29 | 7.568 | 259,103 | -1,343 | 0.00% | 1,960,876 |
| 2016-11-30 | 2016-11-28 | 7.702 | 260,446 | -1,342 | 0.00% | 2,005,960 |
| 2016-11-24 | 2016-11-22 | 7.255 | 261,788 | -3,357 | 0.00% | 1,899,296 |
| 2016-11-18 | 2016-11-16 | 7.121 | 265,145 | -2,685 | 0.00% | 1,888,102 |
| 2016-11-02 | 2016-10-31 | 7.047 | 267,830 | -671 | 0.00% | 1,887,272 |
| 2016-10-18 | 2016-10-14 | 7.210 | 268,501 | +671 | 0.00% | 1,936,000 |
| 2016-10-17 | 2016-10-13 | 7.225 | 267,830 | +3,356 | 0.00% | 1,935,152 |
| 2016-10-06 | 2016-10-04 | 7.538 | 264,474 | -671 | 0.00% | 1,993,644 |
| 2016-09-27 | 2016-09-23 | 7.225 | 265,145 | +671 | 0.00% | 1,915,752 |
| 2016-09-26 | 2016-09-22 | 7.240 | 264,474 | -9,397 | 0.00% | 1,914,844 |
| 2016-09-23 | 2016-09-21 | 7.151 | 273,871 | -10,069 | 0.00% | 1,958,400 |
| 2016-09-22 | 2016-09-20 | 7.181 | 283,940 | +671 | 0.00% | 2,038,861 |
| 2016-09-21 | 2016-09-19 | 7.285 | 283,269 | +672 | 0.00% | 2,063,583 |
| 2016-09-20 | 2016-09-15 | 7.323 | 282,597 | +4,698 | 0.00% | 2,069,389 |
| 2016-09-19 | 2016-09-14 | 7.308 | 277,899 | +2,568 | 0.00% | 2,030,808 |
| 2016-09-15 | 2016-09-13 | 7.323 | 275,331 | -13,966 | 0.00% | 2,016,182 |
| 2016-09-14 | 2016-09-12 | 7.172 | 289,297 | +2,660 | 0.00% | 2,074,952 |
| 2016-09-07 | 2016-09-05 | 7.789 | 286,637 | +8,646 | 0.00% | 2,232,583 |
| 2016-09-01 | 2016-08-30 | 7.894 | 277,991 | +5,986 | 0.00% | 2,194,501 |
| 2016-08-31 | 2016-08-29 | 7.909 | 272,005 | +7,980 | 0.00% | 2,151,336 |
| 2016-08-26 | 2016-08-24 | 7.608 | 264,025 | +10,641 | 0.00% | 2,008,821 |
| 2016-08-10 | 2016-08-08 | 7.248 | 253,384 | +665 | 0.00% | 1,836,420 |
| 2016-08-05 | 2016-08-03 | 7.142 | 252,719 | +665 | 0.00% | 1,805,000 |
| 2016-08-03 | 2016-07-29 | 7.142 | 252,054 | +1,330 | 0.00% | 1,800,250 |
| 2016-07-29 | 2016-07-27 | 7.714 | 250,724 | -2,660 | 0.00% | 1,934,011 |
| 2016-07-18 | 2016-07-14 | 7.954 | 253,384 | +1,330 | 0.00% | 2,015,490 |
| 2016-05-10 | 2016-05-06 | 8.867 | 252,054 | +4,151 | 0.00% | 2,235,008 |
| 2016-04-28 | 2016-04-26 | 9.876 | 247,903 | -654 | 0.00% | 2,448,340 |
| 2016-04-22 | 2016-04-20 | 9.784 | 248,557 | -654 | 0.00% | 2,431,999 |
| 2016-03-17 | 2016-03-15 | 8.302 | 249,211 | -654 | 0.00% | 2,068,829 |
| 2016-02-29 | 2016-02-25 | 7.736 | 249,865 | +654 | 0.00% | 1,932,918 |
| 2016-02-17 | 2016-02-15 | 8.363 | 249,211 | +654 | 0.00% | 2,084,068 |
| 2016-02-01 | 2016-01-28 | 7.858 | 248,557 | -654 | 0.00% | 1,953,199 |
| 2016-01-18 | 2016-01-14 | 7.507 | 249,211 | +654 | 0.00% | 1,870,709 |
| 2016-01-13 | 2016-01-11 | 8.026 | 248,557 | -654 | 0.00% | 1,994,999 |
| 2015-12-22 | 2015-12-18 | 8.500 | 249,211 | +654 | 0.00% | 2,118,358 |
| 2015-12-21 | 2015-12-17 | 8.699 | 248,557 | -654 | 0.00% | 2,162,199 |
| 2015-12-17 | 2015-12-15 | 8.623 | 249,211 | +654 | 0.00% | 2,148,838 |
| 2015-12-11 | 2015-12-09 | 8.745 | 248,557 | +654 | 0.00% | 2,173,599 |
| 2015-12-10 | 2015-12-08 | 8.852 | 247,903 | -1,308 | 0.00% | 2,194,410 |
| 2015-12-08 | 2015-12-04 | 9.280 | 249,211 | +654 | 0.00% | 2,312,668 |
| 2015-12-02 | 2015-11-30 | 9.311 | 248,557 | +1,308 | 0.00% | 2,314,199 |
| 2015-11-10 | 2015-11-06 | 9.525 | 247,249 | +5,887 | 0.00% | 2,354,941 |
| 2015-10-28 | 2015-10-26 | 9.754 | 241,362 | -1,308 | 0.00% | 2,354,220 |
| 2015-10-22 | 2015-10-19 | 9.525 | 242,670 | -654 | 0.00% | 2,311,328 |
| 2015-10-19 | 2015-10-15 | 9.662 | 243,324 | +654 | 0.00% | 2,351,037 |
| 2015-10-09 | 2015-10-07 | 9.983 | 242,670 | -13,082 | 0.00% | 2,422,628 |
| 2015-10-05 | 2015-09-30 | 9.723 | 255,752 | +654 | 0.00% | 2,486,758 |
| 2015-09-25 | 2015-09-23 | 9.937 | 255,098 | -1,308 | 0.00% | 2,534,999 |
| 2015-09-18 | 2015-09-16 | 10.243 | 256,406 | +654 | 0.00% | 2,626,397 |
| 2015-09-16 | 2015-09-14 | 10.029 | 255,752 | -13,082 | 0.00% | 2,564,958 |
| 2015-09-14 | 2015-09-10 | 10.439 | 268,834 | +1,905 | 0.00% | 2,806,469 |
| 2015-09-11 | 2015-09-09 | 10.516 | 266,929 | -4,546 | 0.00% | 2,807,132 |
| 2015-09-02 | 2015-08-31 | 9.623 | 271,475 | -64,946 | 0.00% | 2,612,499 |
| 2015-08-31 | 2015-08-27 | 9.931 | 336,421 | +649 | 0.00% | 3,341,097 |
| 2015-08-27 | 2015-08-25 | 10.070 | 335,772 | -649 | 0.00% | 3,381,182 |
| 2015-08-26 | 2015-08-24 | 10.316 | 336,421 | +649 | 0.00% | 3,470,597 |
| 2015-08-21 | 2015-08-19 | 10.994 | 335,772 | +650 | 0.00% | 3,691,382 |
| 2015-08-18 | 2015-08-14 | 11.194 | 335,122 | +649 | 0.00% | 3,751,316 |
| 2015-08-14 | 2015-08-12 | 11.610 | 334,473 | -5,196 | 0.00% | 3,883,101 |
| 2015-08-12 | 2015-08-10 | 11.671 | 339,669 | -1,299 | 0.00% | 3,964,345 |
| 2015-07-13 | 2015-07-09 | 12.672 | 340,968 | -3,896 | 0.00% | 4,320,756 |
| 2015-07-08 | 2015-07-06 | 12.456 | 344,864 | -3,248 | 0.00% | 4,295,786 |
| 2015-07-07 | 2015-07-03 | 12.503 | 348,112 | +1,949 | 0.00% | 4,352,325 |
| 2015-07-06 | 2015-07-02 | 12.610 | 346,163 | -1,299 | 0.00% | 4,365,267 |
| 2015-07-02 | 2015-06-29 | 12.595 | 347,462 | -650 | 0.00% | 4,376,298 |
| 2015-06-30 | 2015-06-26 | 12.764 | 348,112 | -1,948 | 0.00% | 4,443,445 |
| 2015-06-17 | 2015-06-15 | 12.518 | 350,060 | -4,546 | 0.00% | 4,382,070 |
| 2015-06-10 | 2015-06-08 | 12.426 | 354,606 | +6,494 | 0.00% | 4,406,217 |
| 2015-06-01 | 2015-05-28 | 13.519 | 348,112 | -6,494 | 0.00% | 4,706,085 |
| 2015-05-26 | 2015-05-21 | 12.811 | 354,606 | -1,949 | 0.00% | 4,542,717 |
| 2015-05-22 | 2015-05-20 | 12.841 | 356,555 | +1,299 | 0.00% | 4,578,665 |
| 2015-05-14 | 2015-05-12 | 12.687 | 355,256 | +1,949 | 0.00% | 4,507,284 |
| 2015-05-12 | 2015-05-08 | 13.080 | 353,307 | +3,313 | 0.00% | 4,621,331 |
| 2015-05-06 | 2015-05-04 | 13.361 | 349,994 | -642 | 0.00% | 4,676,096 |
| 2015-05-04 | 2015-04-29 | 13.485 | 350,636 | -2,569 | 0.00% | 4,728,353 |
| 2015-04-28 | 2015-04-24 | 13.750 | 353,205 | -642 | 0.00% | 4,856,496 |
| 2015-04-27 | 2015-04-23 | 13.843 | 353,847 | -3,211 | 0.00% | 4,898,384 |
| 2015-04-17 | 2015-04-15 | 12.956 | 357,058 | +642 | 0.00% | 4,625,915 |
| 2015-04-16 | 2015-04-14 | 13.454 | 356,416 | +3,211 | 0.00% | 4,795,197 |
| 2015-04-15 | 2015-04-13 | 14.108 | 353,205 | +4,495 | 0.00% | 4,982,996 |
| 2015-04-14 | 2015-04-10 | 13.983 | 348,710 | +642 | 0.00% | 4,876,141 |
| 2015-04-13 | 2015-04-09 | 14.295 | 348,068 | +1,927 | 0.00% | 4,975,564 |
| 2015-04-09 | 2015-04-02 | 13.968 | 346,141 | +642 | 0.00% | 4,834,828 |
| 2015-03-31 | 2015-03-27 | 12.582 | 345,499 | +3,853 | 0.00% | 4,347,040 |
| 2015-03-26 | 2015-03-24 | 12.286 | 341,646 | +642 | 0.00% | 4,197,482 |
| 2015-03-25 | 2015-03-23 | 12.457 | 341,004 | -1,284 | 0.00% | 4,248,005 |
| 2015-03-20 | 2015-03-18 | 12.177 | 342,288 | -54,586 | 0.00% | 4,168,060 |
| 2015-03-19 | 2015-03-17 | 12.426 | 396,874 | -1,285 | 0.00% | 4,931,637 |
| 2015-03-18 | 2015-03-16 | 12.442 | 398,159 | -15,412 | 0.00% | 4,953,804 |
| 2015-03-17 | 2015-03-13 | 12.457 | 413,571 | -5,138 | 0.00% | 5,151,997 |
| 2015-02-26 | 2015-02-24 | 13.843 | 418,709 | -642 | 0.00% | 5,796,283 |
| 2015-02-23 | 2015-02-16 | 14.108 | 419,351 | -1,927 | 0.00% | 5,916,180 |
| 2015-02-11 | 2015-02-09 | 13.345 | 421,278 | -5,137 | 0.00% | 5,621,926 |
| 2015-02-09 | 2015-02-05 | 13.906 | 426,415 | +1,284 | 0.01% | 5,929,519 |
| 2015-02-04 | 2015-02-02 | 14.139 | 425,131 | -642 | 0.01% | 6,010,964 |
| 2015-02-02 | 2015-01-29 | 14.342 | 425,773 | -1,926 | 0.01% | 6,106,232 |
| 2015-01-28 | 2015-01-26 | 14.279 | 427,699 | -26,972 | 0.01% | 6,107,213 |
| 2015-01-27 | 2015-01-23 | 14.233 | 454,671 | +642 | 0.01% | 6,471,113 |
| 2015-01-26 | 2015-01-22 | 14.622 | 454,029 | +8,990 | 0.01% | 6,638,726 |
| 2015-01-22 | 2015-01-20 | 15.291 | 445,039 | +12,844 | 0.01% | 6,805,266 |
| 2015-01-13 | 2015-01-09 | 15.665 | 432,195 | +642 | 0.01% | 6,770,383 |
| 2015-01-05 | 2014-12-31 | 15.914 | 431,553 | -642 | 0.01% | 6,867,846 |
| 2014-12-29 | 2014-12-22 | 15.525 | 432,195 | -57,155 | 0.01% | 6,709,813 |
| 2014-12-11 | 2014-12-09 | 15.883 | 489,350 | -1,926 | 0.01% | 7,772,403 |
| 2014-12-05 | 2014-12-03 | 15.977 | 491,276 | -12,844 | 0.01% | 7,848,894 |
| 2014-12-04 | 2014-12-02 | 15.852 | 504,120 | -642 | 0.01% | 7,991,296 |
| 2014-12-03 | 2014-12-01 | 15.509 | 504,762 | +5,137 | 0.01% | 7,828,553 |
| 2014-11-26 | 2014-11-24 | 16.008 | 499,625 | -1,284 | 0.01% | 7,997,842 |
| 2014-11-24 | 2014-11-20 | 15.883 | 500,909 | -642 | 0.01% | 7,955,996 |
| 2014-11-05 | 2014-11-03 | 16.039 | 501,551 | -643 | 0.01% | 8,044,293 |
| 2014-11-04 | 2014-10-31 | 16.475 | 502,194 | -1,926 | 0.01% | 8,273,566 |
| 2014-10-31 | 2014-10-29 | 15.759 | 504,120 | -6,422 | 0.01% | 7,944,196 |
| 2014-10-30 | 2014-10-28 | 15.214 | 510,542 | -3,211 | 0.01% | 7,767,148 |
| 2014-10-14 | 2014-10-10 | 15.307 | 513,753 | -642 | 0.01% | 7,863,998 |
| 2014-10-09 | 2014-10-07 | 15.120 | 514,395 | +642 | 0.01% | 7,777,706 |
| 2014-10-08 | 2014-10-06 | 15.042 | 513,753 | +1,284 | 0.01% | 7,727,998 |
| 2014-10-07 | 2014-10-03 | 14.980 | 512,469 | +2,569 | 0.01% | 7,676,764 |
| 2014-09-25 | 2014-09-23 | 15.105 | 509,900 | -1,927 | 0.01% | 7,701,801 |
| 2014-09-23 | 2014-09-19 | 14.824 | 511,827 | -1,926 | 0.01% | 7,587,447 |
| 2014-09-19 | 2014-09-17 | 14.809 | 513,753 | -8,991 | 0.01% | 7,607,998 |
| 2014-09-17 | 2014-09-15 | 14.746 | 522,744 | -48,806 | 0.01% | 7,708,583 |
| 2014-09-16 | 2014-09-12 | 15.027 | 571,550 | +642 | 0.01% | 8,588,495 |
| 2014-09-15 | 2014-09-11 | 15.073 | 570,908 | +642 | 0.01% | 8,605,518 |
| 2014-09-12 | 2014-09-10 | 15.330 | 570,266 | +1,284 | 0.01% | 8,742,014 |
| 2014-09-11 | 2014-09-08 | 15.408 | 568,982 | +3,560 | 0.01% | 8,767,060 |
| 2014-09-10 | 2014-09-05 | 15.408 | 565,422 | +636 | 0.01% | 8,712,207 |
| 2014-09-05 | 2014-09-03 | 15.581 | 564,786 | +63,602 | 0.01% | 8,800,087 |
| 2014-09-02 | 2014-08-29 | 15.110 | 501,184 | +1,272 | 0.01% | 7,572,687 |
| 2014-08-28 | 2014-08-26 | 16.289 | 499,912 | +5,089 | 0.01% | 8,142,968 |
| 2014-08-27 | 2014-08-25 | 16.572 | 494,823 | -2,544 | 0.01% | 8,200,114 |
| 2014-08-20 | 2014-08-18 | 17.138 | 497,367 | +3,180 | 0.01% | 8,523,792 |
| 2014-08-19 | 2014-08-15 | 17.169 | 494,187 | +636 | 0.01% | 8,484,834 |
| 2014-08-15 | 2014-08-13 | 17.452 | 493,551 | -19,081 | 0.01% | 8,613,594 |
| 2014-07-28 | 2014-07-24 | 16.698 | 512,632 | +1,272 | 0.01% | 8,559,721 |
| 2014-07-25 | 2014-07-23 | 16.698 | 511,360 | +9,540 | 0.01% | 8,538,482 |
| 2014-07-17 | 2014-07-15 | 16.698 | 501,820 | +12,085 | 0.01% | 8,379,187 |
| 2014-07-16 | 2014-07-14 | 16.729 | 489,735 | -1,908 | 0.01% | 8,192,796 |
| 2014-07-09 | 2014-07-07 | 17.043 | 491,643 | +636 | 0.01% | 8,379,315 |
| 2014-07-07 | 2014-07-03 | 17.075 | 491,007 | +3,816 | 0.01% | 8,383,916 |
| 2014-06-27 | 2014-06-25 | 15.911 | 487,191 | +2,544 | 0.01% | 7,751,918 |
| 2014-06-26 | 2014-06-24 | 16.006 | 484,647 | +2,544 | 0.01% | 7,757,159 |
| 2014-06-25 | 2014-06-23 | 16.069 | 482,103 | +636 | 0.01% | 7,746,760 |
| 2014-06-20 | 2014-06-18 | 16.163 | 481,467 | +5,724 | 0.01% | 7,781,961 |
| 2014-06-18 | 2014-06-16 | 16.383 | 475,743 | +2,544 | 0.01% | 7,794,164 |
| 2014-06-12 | 2014-06-10 | 16.823 | 473,199 | +5,088 | 0.01% | 7,960,805 |
| 2014-06-11 | 2014-06-09 | 16.698 | 468,111 | -2,544 | 0.01% | 7,816,328 |
| 2014-06-10 | 2014-06-06 | 16.352 | 470,655 | -1,908 | 0.01% | 7,696,006 |
| 2014-06-05 | 2014-06-03 | 16.792 | 472,563 | -7,632 | 0.01% | 7,935,245 |
| 2014-06-04 | 2014-05-30 | 17.012 | 480,195 | +10,176 | 0.01% | 8,169,101 |
| 2014-06-03 | 2014-05-29 | 16.666 | 470,019 | +1,272 | 0.01% | 7,833,407 |
| 2014-05-27 | 2014-05-23 | 17.138 | 468,747 | +636 | 0.01% | 8,033,308 |
| 2014-05-26 | 2014-05-22 | 17.295 | 468,111 | +1,273 | 0.01% | 8,096,008 |
| 2014-05-22 | 2014-05-20 | 17.169 | 466,838 | +19,080 | 0.01% | 8,015,271 |
| 2014-05-21 | 2014-05-19 | 17.389 | 447,758 | +1,908 | 0.01% | 7,786,242 |
| 2014-05-20 | 2014-05-16 | 17.610 | 445,850 | +21,625 | 0.01% | 7,851,203 |
| 2014-05-13 | 2014-05-09 | 18.993 | 424,225 | +1,272 | 0.01% | 8,057,357 |
| 2014-05-12 | 2014-05-08 | 19.339 | 422,953 | -3,816 | 0.01% | 8,179,497 |
| 2014-05-09 | 2014-05-07 | 18.773 | 426,769 | +636 | 0.01% | 8,011,735 |
| 2014-05-07 | 2014-05-02 | 19.431 | 426,133 | +1,272 | 0.01% | 8,280,175 |
| 2014-05-05 | 2014-04-30 | 19.399 | 424,861 | +6,136 | 0.01% | 8,241,903 |
| 2014-04-25 | 2014-04-23 | 19.878 | 418,725 | +2,507 | 0.01% | 8,323,271 |
| 2014-04-17 | 2014-04-15 | 20.420 | 416,218 | -6,268 | 0.01% | 8,499,197 |
| 2014-04-16 | 2014-04-14 | 20.835 | 422,486 | -627 | 0.01% | 8,802,430 |
| 2014-04-15 | 2014-04-11 | 19.814 | 423,113 | +3,134 | 0.01% | 8,383,494 |
| 2014-04-10 | 2014-04-08 | 19.686 | 419,979 | -627 | 0.01% | 8,267,797 |
| 2014-03-28 | 2014-03-26 | 18.761 | 420,606 | -6,268 | 0.01% | 7,890,960 |
| 2014-03-27 | 2014-03-25 | 18.155 | 426,874 | +627 | 0.01% | 7,749,774 |
| 2014-03-26 | 2014-03-24 | 18.187 | 426,247 | -627 | 0.01% | 7,751,991 |
| 2014-03-17 | 2014-03-13 | 18.793 | 426,874 | +6,268 | 0.01% | 8,022,174 |
| 2014-03-13 | 2014-03-11 | 18.123 | 420,606 | +1,254 | 0.01% | 7,622,560 |
| 2014-03-12 | 2014-03-10 | 17.325 | 419,352 | +6,268 | 0.01% | 7,265,335 |
| 2014-03-11 | 2014-03-07 | 17.612 | 413,084 | -30,088 | 0.00% | 7,275,361 |
| 2014-03-10 | 2014-03-06 | 17.804 | 443,172 | +627 | 0.01% | 7,890,120 |
| 2014-03-07 | 2014-03-05 | 17.995 | 442,545 | -627 | 0.01% | 7,963,677 |
| 2014-03-05 | 2014-03-03 | 18.442 | 443,172 | -2,507 | 0.01% | 8,172,920 |
| 2014-03-03 | 2014-02-27 | 18.952 | 445,679 | -627 | 0.01% | 8,446,673 |
| 2014-02-27 | 2014-02-25 | 18.538 | 446,306 | -1,881 | 0.01% | 8,273,436 |
| 2014-02-26 | 2014-02-24 | 18.378 | 448,187 | -5,014 | 0.01% | 8,236,806 |
| 2014-02-20 | 2014-02-18 | 18.155 | 453,201 | -627 | 0.01% | 8,227,733 |
| 2014-02-17 | 2014-02-13 | 17.804 | 453,828 | +1,880 | 0.01% | 8,079,836 |
| 2014-02-12 | 2014-02-10 | 16.145 | 451,948 | +1,881 | 0.01% | 7,296,525 |
| 2014-02-11 | 2014-02-07 | 16.240 | 450,067 | +627 | 0.01% | 7,309,237 |
| 2014-02-07 | 2014-02-05 | 16.304 | 449,440 | +626 | 0.01% | 7,327,734 |
| 2014-02-06 | 2014-02-04 | 16.432 | 448,814 | +627 | 0.01% | 7,374,808 |
| 2014-02-05 | 2014-01-30 | 16.719 | 448,187 | +4,388 | 0.01% | 7,493,205 |
| 2014-02-04 | 2014-01-28 | 16.974 | 443,799 | +627 | 0.01% | 7,533,122 |
| 2014-01-29 | 2014-01-27 | 17.006 | 443,172 | -5,642 | 0.01% | 7,536,620 |
| 2014-01-27 | 2014-01-23 | 17.485 | 448,814 | +627 | 0.01% | 7,847,368 |
| 2014-01-21 | 2014-01-17 | 16.942 | 448,187 | -1,253 | 0.01% | 7,593,305 |
| 2014-01-20 | 2014-01-16 | 17.070 | 449,440 | +1,253 | 0.01% | 7,671,894 |
| 2014-01-15 | 2014-01-13 | 17.198 | 448,187 | +9,403 | 0.01% | 7,707,705 |
| 2014-01-14 | 2014-01-10 | 17.102 | 438,784 | -7,522 | 0.01% | 7,503,997 |
| 2013-12-30 | 2013-12-24 | 17.836 | 446,306 | -2,508 | 0.01% | 7,960,157 |
| 2013-12-23 | 2013-12-19 | 17.070 | 448,814 | +5,015 | 0.01% | 7,661,208 |
| 2013-12-19 | 2013-12-17 | 17.421 | 443,799 | -1,254 | 0.01% | 7,731,362 |
| 2013-12-13 | 2013-12-11 | 17.836 | 445,053 | -1,880 | 0.01% | 7,937,808 |
| 2013-12-11 | 2013-12-09 | 18.314 | 446,933 | +627 | 0.01% | 8,185,239 |
| 2013-12-10 | 2013-12-06 | 18.314 | 446,306 | -1,881 | 0.01% | 8,173,756 |
| 2013-12-04 | 2013-12-02 | 18.314 | 448,187 | +1,881 | 0.01% | 8,208,206 |
| 2013-11-29 | 2013-11-27 | 17.772 | 446,306 | +627 | 0.01% | 7,931,677 |
| 2013-11-28 | 2013-11-26 | 17.644 | 445,679 | -2,508 | 0.01% | 7,863,654 |
| 2013-11-26 | 2013-11-22 | 17.708 | 448,187 | +627 | 0.01% | 7,936,505 |
| 2013-11-25 | 2013-11-21 | 17.612 | 447,560 | -627 | 0.01% | 7,882,562 |
| 2013-11-21 | 2013-11-19 | 17.612 | 448,187 | -627 | 0.01% | 7,893,605 |
| 2013-11-20 | 2013-11-18 | 17.644 | 448,814 | -18,805 | 0.01% | 7,918,968 |
| 2013-11-19 | 2013-11-15 | 17.293 | 467,619 | -9,402 | 0.01% | 8,086,647 |
| 2013-11-15 | 2013-11-13 | 17.612 | 477,021 | -5,015 | 0.01% | 8,401,438 |
| 2013-11-14 | 2013-11-12 | 17.772 | 482,036 | +1,254 | 0.01% | 8,566,664 |
| 2013-11-13 | 2013-11-11 | 17.868 | 480,782 | +627 | 0.01% | 8,590,398 |
| 2013-11-11 | 2013-11-07 | 17.995 | 480,155 | +9,402 | 0.01% | 8,640,475 |
| 2013-11-06 | 2013-11-04 | 19.080 | 470,753 | +7,522 | 0.01% | 8,981,965 |
| 2013-11-05 | 2013-11-01 | 19.144 | 463,231 | -11,910 | 0.01% | 8,868,005 |
| 2013-11-04 | 2013-10-31 | 19.016 | 475,141 | -1,253 | 0.01% | 9,035,368 |
| 2013-11-01 | 2013-10-30 | 18.984 | 476,394 | -627 | 0.01% | 9,043,995 |
| 2013-10-30 | 2013-10-28 | 18.250 | 477,021 | -8,776 | 0.01% | 8,705,838 |
| 2013-10-25 | 2013-10-23 | 18.155 | 485,797 | +2,508 | 0.01% | 8,819,504 |
| 2013-10-21 | 2013-10-17 | 17.804 | 483,289 | +1,880 | 0.01% | 8,604,352 |
| 2013-10-18 | 2013-10-16 | 18.410 | 481,409 | -1,880 | 0.01% | 8,862,721 |
| 2013-10-11 | 2013-10-09 | 18.920 | 483,289 | -3,135 | 0.01% | 9,144,052 |
| 2013-10-10 | 2013-10-08 | 18.952 | 486,424 | -626 | 0.01% | 9,218,887 |
| 2013-10-09 | 2013-10-07 | 18.761 | 487,050 | +12,536 | 0.01% | 9,137,512 |
| 2013-10-08 | 2013-10-04 | 19.176 | 474,514 | +1,254 | 0.01% | 9,099,145 |
| 2013-10-07 | 2013-10-03 | 19.718 | 473,260 | -24,447 | 0.01% | 9,331,798 |
| 2013-10-04 | 2013-10-02 | 18.952 | 497,707 | -1,253 | 0.01% | 9,432,727 |
| 2013-09-27 | 2013-09-25 | 19.969 | 498,960 | +3,883 | 0.01% | 9,963,857 |
| 2013-09-26 | 2013-09-24 | 20.001 | 495,077 | +622 | 0.01% | 9,902,236 |
| 2013-09-23 | 2013-09-18 | 18.812 | 494,455 | +622 | 0.01% | 9,301,496 |
| 2013-09-12 | 2013-09-10 | 17.976 | 493,833 | -1,244 | 0.01% | 8,876,915 |
| 2013-09-10 | 2013-09-06 | 17.976 | 495,077 | +622 | 0.01% | 8,899,277 |
| 2013-09-09 | 2013-09-05 | 18.265 | 494,455 | +622 | 0.01% | 9,031,196 |
| 2013-09-06 | 2013-09-04 | 18.008 | 493,833 | -622 | 0.01% | 8,892,795 |
| 2013-09-03 | 2013-08-30 | 18.490 | 494,455 | -622 | 0.01% | 9,142,496 |
| 2013-09-02 | 2013-08-29 | 18.233 | 495,077 | +1,244 | 0.01% | 9,026,637 |
| 2013-08-30 | 2013-08-28 | 18.233 | 493,833 | -2,488 | 0.01% | 9,003,955 |
| 2013-08-29 | 2013-08-27 | 18.361 | 496,321 | +622 | 0.01% | 9,113,158 |
| 2013-08-27 | 2013-08-23 | 16.625 | 495,699 | +622 | 0.01% | 8,240,978 |
| 2013-08-23 | 2013-08-21 | 16.528 | 495,077 | +622 | 0.01% | 8,182,877 |
| 2013-08-20 | 2013-08-16 | 17.268 | 494,455 | -622 | 0.01% | 8,538,296 |
| 2013-08-15 | 2013-08-12 | 16.914 | 495,077 | +1,244 | 0.01% | 8,373,917 |
| 2013-08-13 | 2013-08-09 | 16.657 | 493,833 | +622 | 0.01% | 8,225,835 |
| 2013-08-07 | 2013-08-05 | 16.336 | 493,211 | +622 | 0.01% | 8,056,875 |
| 2013-07-31 | 2013-07-29 | 16.979 | 492,589 | +1,866 | 0.01% | 8,363,514 |
| 2013-07-25 | 2013-07-23 | 17.236 | 490,723 | -32,964 | 0.01% | 8,458,071 |
| 2013-07-23 | 2013-07-19 | 16.336 | 523,687 | +622 | 0.01% | 8,554,717 |
| 2013-07-18 | 2013-07-16 | 17.172 | 523,065 | -622 | 0.01% | 8,981,876 |
| 2013-07-15 | 2013-07-11 | 17.429 | 523,687 | +31,098 | 0.01% | 9,127,277 |
| 2013-07-03 | 2013-06-28 | 17.558 | 492,589 | -31,098 | 0.01% | 8,648,634 |
| 2013-06-27 | 2013-06-25 | 16.143 | 523,687 | -622 | 0.01% | 8,453,677 |
| 2013-06-25 | 2013-06-21 | 16.143 | 524,309 | -8,708 | 0.01% | 8,463,718 |
| 2013-06-24 | 2013-06-20 | 16.400 | 533,017 | -2,487 | 0.01% | 8,741,408 |
| 2013-06-19 | 2013-06-17 | 17.107 | 535,504 | +2,487 | 0.01% | 9,161,034 |
| 2013-06-17 | 2013-06-13 | 16.914 | 533,017 | -621 | 0.01% | 9,015,648 |
| 2013-06-13 | 2013-06-10 | 17.783 | 533,638 | -1,244 | 0.01% | 9,489,471 |
| 2013-06-11 | 2013-06-07 | 17.558 | 534,882 | -1,866 | 0.01% | 9,391,193 |
| 2013-06-07 | 2013-06-05 | 17.976 | 536,748 | -69,037 | 0.01% | 9,648,335 |
| 2013-06-04 | 2013-05-31 | 18.458 | 605,785 | +1,244 | 0.01% | 11,181,512 |
| 2013-05-31 | 2013-05-29 | 18.747 | 604,541 | -21,769 | 0.01% | 11,333,511 |
| 2013-05-29 | 2013-05-27 | 18.844 | 626,310 | +10,573 | 0.01% | 11,802,041 |
| 2013-05-21 | 2013-05-16 | 19.358 | 615,737 | -1,244 | 0.01% | 11,919,606 |
| 2013-05-20 | 2013-05-15 | 19.294 | 616,981 | -2,487 | 0.01% | 11,904,007 |
| 2013-05-16 | 2013-05-14 | 19.133 | 619,468 | -1,866 | 0.01% | 11,852,391 |
| 2013-05-15 | 2013-05-13 | 18.715 | 621,334 | -1,244 | 0.01% | 11,628,354 |
| 2013-05-14 | 2013-05-10 | 18.619 | 622,578 | -6,220 | 0.01% | 11,591,576 |
| 2013-05-09 | 2013-05-07 | 19.680 | 628,798 | +4,976 | 0.01% | 12,374,644 |
| 2013-05-08 | 2013-05-06 | 19.616 | 623,822 | +4,354 | 0.01% | 12,236,597 |
| 2013-05-06 | 2013-05-02 | 19.423 | 619,468 | +1,243 | 0.01% | 12,031,671 |
| 2013-05-02 | 2013-04-29 | 19.926 | 618,225 | +2,726 | 0.01% | 12,318,802 |
| 2013-04-30 | 2013-04-26 | 20.154 | 615,499 | -1,228 | 0.01% | 12,404,763 |
| 2013-04-26 | 2013-04-24 | 19.600 | 616,727 | -615 | 0.01% | 12,088,152 |
| 2013-04-25 | 2013-04-23 | 18.884 | 617,342 | -6,142 | 0.01% | 11,658,006 |
| 2013-04-24 | 2013-04-22 | 19.373 | 623,484 | -1,229 | 0.01% | 12,078,493 |
| 2013-04-22 | 2013-04-18 | 18.331 | 624,713 | -614 | 0.01% | 11,451,422 |
| 2013-04-16 | 2013-04-12 | 18.591 | 625,327 | -614 | 0.01% | 11,625,557 |
| 2013-04-15 | 2013-04-11 | 18.428 | 625,941 | -615 | 0.01% | 11,535,072 |
| 2013-04-10 | 2013-04-08 | 18.298 | 626,556 | -1,228 | 0.01% | 11,464,805 |
| 2013-04-05 | 2013-04-02 | 19.112 | 627,784 | -3,072 | 0.01% | 11,998,275 |
| 2013-04-03 | 2013-03-28 | 19.373 | 630,856 | -614 | 0.01% | 12,221,308 |
| 2013-03-21 | 2013-03-19 | 19.340 | 631,470 | -614 | 0.01% | 12,212,642 |
| 2013-03-20 | 2013-03-18 | 19.112 | 632,084 | +1,228 | 0.01% | 12,080,457 |
| 2013-03-19 | 2013-03-15 | 18.884 | 630,856 | -48,527 | 0.01% | 11,913,207 |
| 2013-03-15 | 2013-03-13 | 18.689 | 679,383 | -614 | 0.01% | 12,696,881 |
| 2013-03-14 | 2013-03-12 | 18.721 | 679,997 | -4,300 | 0.01% | 12,730,496 |
| 2013-03-13 | 2013-03-11 | 18.852 | 684,297 | +4,300 | 0.01% | 12,900,118 |
| 2013-03-12 | 2013-03-08 | 19.698 | 679,997 | -121,011 | 0.01% | 13,394,695 |
| 2013-03-11 | 2013-03-07 | 18.526 | 801,008 | -7,986 | 0.01% | 14,839,511 |
| 2013-03-08 | 2013-03-06 | 18.721 | 808,994 | -2,457 | 0.01% | 15,145,500 |
| 2013-03-07 | 2013-03-05 | 18.689 | 811,451 | +4,300 | 0.01% | 15,165,079 |
| 2013-03-06 | 2013-03-04 | 18.038 | 807,151 | -614 | 0.01% | 14,559,117 |
| 2013-03-05 | 2013-03-01 | 17.842 | 807,765 | +614 | 0.01% | 14,412,392 |
| 2013-03-04 | 2013-02-28 | 17.712 | 807,151 | -1,229 | 0.01% | 14,296,317 |
| 2013-03-01 | 2013-02-27 | 17.354 | 808,380 | -1,228 | 0.01% | 14,028,565 |
| 2013-02-28 | 2013-02-26 | 17.289 | 809,608 | -1,229 | 0.01% | 13,997,155 |
| 2013-02-27 | 2013-02-25 | 17.191 | 810,837 | -3,071 | 0.01% | 13,939,203 |
| 2013-02-26 | 2013-02-22 | 16.703 | 813,908 | -1,229 | 0.01% | 13,594,497 |
| 2013-02-25 | 2013-02-21 | 16.507 | 815,137 | +9,829 | 0.01% | 13,455,785 |
| 2013-02-22 | 2013-02-20 | 16.996 | 805,308 | +1,228 | 0.01% | 13,686,834 |
| 2013-02-20 | 2013-02-18 | 17.452 | 804,080 | +2,457 | 0.01% | 14,032,483 |
| 2013-02-19 | 2013-02-15 | 17.321 | 801,623 | +1,843 | 0.01% | 13,885,204 |
| 2013-02-18 | 2013-02-14 | 17.875 | 799,780 | +3,071 | 0.01% | 14,295,961 |
| 2013-02-15 | 2013-02-08 | 17.940 | 796,709 | -1,228 | 0.01% | 14,292,947 |
| 2013-02-06 | 2013-02-04 | 17.061 | 797,937 | +614 | 0.01% | 13,613,518 |
| 2013-02-05 | 2013-02-01 | 16.638 | 797,323 | +1,843 | 0.01% | 13,265,562 |
| 2013-02-04 | 2013-01-31 | 16.768 | 795,480 | +1,228 | 0.01% | 13,338,499 |
| 2013-02-01 | 2013-01-30 | 16.833 | 794,252 | -614 | 0.01% | 13,369,628 |
| 2013-01-31 | 2013-01-29 | 17.028 | 794,866 | -2,457 | 0.01% | 13,535,244 |
| 2013-01-30 | 2013-01-28 | 17.386 | 797,323 | -6,757 | 0.01% | 13,862,642 |
| 2013-01-29 | 2013-01-25 | 16.963 | 804,080 | +614 | 0.01% | 13,639,783 |
| 2013-01-28 | 2013-01-24 | 16.931 | 803,466 | +1,843 | 0.01% | 13,603,207 |
| 2013-01-25 | 2013-01-23 | 17.354 | 801,623 | -614 | 0.01% | 13,911,304 |
| 2013-01-24 | 2013-01-22 | 17.126 | 802,237 | -1,229 | 0.01% | 13,739,120 |
| 2013-01-23 | 2013-01-21 | 16.638 | 803,466 | -11,056 | 0.01% | 13,367,767 |
| 2013-01-22 | 2013-01-18 | 16.996 | 814,522 | +3,685 | 0.01% | 13,843,433 |
| 2013-01-21 | 2013-01-17 | 17.126 | 810,837 | -3,071 | 0.01% | 13,886,403 |
| 2013-01-18 | 2013-01-16 | 16.833 | 813,908 | -2,457 | 0.01% | 13,700,497 |
| 2013-01-17 | 2013-01-15 | 16.540 | 816,365 | -22,728 | 0.01% | 13,502,636 |
| 2013-01-16 | 2013-01-14 | 16.898 | 839,093 | +5,528 | 0.01% | 14,179,076 |
| 2013-01-15 | 2013-01-11 | 17.093 | 833,565 | -4,300 | 0.01% | 14,248,503 |
| 2013-01-14 | 2013-01-10 | 17.224 | 837,865 | +1,843 | 0.01% | 14,431,125 |
| 2013-01-11 | 2013-01-09 | 16.963 | 836,022 | -614 | 0.01% | 14,181,622 |
| 2013-01-10 | 2013-01-08 | 16.996 | 836,636 | +50,370 | 0.01% | 14,219,277 |
| 2013-01-09 | 2013-01-07 | 16.573 | 786,266 | +6,757 | 0.01% | 13,030,400 |
| 2013-01-08 | 2013-01-04 | 16.996 | 779,509 | +4,914 | 0.01% | 13,248,360 |
| 2013-01-07 | 2013-01-03 | 17.289 | 774,595 | +614 | 0.01% | 13,391,822 |
| 2013-01-03 | 2012-12-31 | 17.386 | 773,981 | -2,457 | 0.01% | 13,456,807 |
| 2013-01-02 | 2012-12-27 | 17.289 | 776,438 | +1,229 | 0.01% | 13,423,686 |
| 2012-12-20 | 2012-12-18 | 17.159 | 775,209 | -1,229 | 0.01% | 13,301,478 |
| 2012-12-18 | 2012-12-14 | 17.647 | 776,438 | +776,438 | 0.01% | 13,701,766 |
| 2012-09-24 | 2012-09-20 | 15.596 | 0 | -614 | ||
| 2012-09-13 | 2012-09-11 | 15.677 | 614 | +4 | 0.00% | 9,626 |
| 2012-09-11 | 2012-09-07 | 15.546 | 610 | +610 | 0.00% | 9,483 |
| 2008-03-28 | 2008-03-26 | 5.506 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy