History of CCASS shareholding
Participant: CHRISTFUND SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 11.810 | 488,709 | +0 | 0.01% | 5,771,653 |
| 2025-10-13 | 2025-10-09 | 11.770 | 488,709 | +0 | 0.01% | 5,752,105 |
| 2025-10-10 | 2025-10-08 | 11.620 | 488,709 | +0 | 0.01% | 5,678,799 |
| 2025-10-09 | 2025-10-06 | 11.660 | 488,709 | +0 | 0.01% | 5,698,347 |
| 2025-10-08 | 2025-10-03 | 11.790 | 488,709 | +0 | 0.01% | 5,761,879 |
| 2025-10-06 | 2025-10-02 | 11.560 | 488,709 | +0 | 0.01% | 5,649,476 |
| 2025-10-03 | 2025-09-30 | 11.520 | 488,709 | +0 | 0.01% | 5,629,928 |
| 2025-10-02 | 2025-09-29 | 11.380 | 488,709 | +0 | 0.01% | 5,561,508 |
| 2025-09-30 | 2025-09-26 | 11.370 | 488,709 | +0 | 0.01% | 5,556,621 |
| 2025-09-29 | 2025-09-25 | 11.320 | 488,709 | +0 | 0.01% | 5,532,186 |
| 2025-09-26 | 2025-09-24 | 11.420 | 488,709 | +0 | 0.01% | 5,581,057 |
| 2025-09-25 | 2025-09-23 | 11.510 | 488,709 | +0 | 0.01% | 5,625,041 |
| 2025-09-24 | 2025-09-22 | 11.420 | 488,709 | +0 | 0.01% | 5,581,057 |
| 2025-09-23 | 2025-09-19 | 11.530 | 488,709 | +0 | 0.01% | 5,634,815 |
| 2025-09-22 | 2025-09-18 | 11.710 | 488,709 | +0 | 0.01% | 5,722,782 |
| 2025-09-19 | 2025-09-17 | 11.750 | 488,709 | +0 | 0.01% | 5,742,331 |
| 2025-09-18 | 2025-09-16 | 11.770 | 488,709 | +0 | 0.01% | 5,752,105 |
| 2025-09-17 | 2025-09-15 | 11.730 | 488,709 | +0 | 0.01% | 5,732,557 |
| 2025-09-16 | 2025-09-12 | 11.840 | 488,709 | +0 | 0.01% | 5,786,315 |
| 2025-09-15 | 2025-09-11 | 11.900 | 488,709 | +0 | 0.01% | 5,815,637 |
| 2025-09-12 | 2025-09-10 | 11.800 | 488,709 | +0 | 0.01% | 5,766,766 |
| 2025-09-11 | 2025-09-09 | 11.600 | 488,709 | +0 | 0.01% | 5,669,024 |
| 2025-09-10 | 2025-09-08 | 11.580 | 488,709 | +0 | 0.01% | 5,659,250 |
| 2025-09-09 | 2025-09-05 | 11.650 | 488,709 | +0 | 0.01% | 5,693,460 |
| 2025-09-08 | 2025-09-04 | 11.670 | 488,709 | +0 | 0.01% | 5,703,234 |
| 2025-09-05 | 2025-09-03 | 11.730 | 488,709 | +0 | 0.01% | 5,732,557 |
| 2025-09-04 | 2025-09-02 | 11.740 | 488,709 | +0 | 0.01% | 5,737,444 |
| 2025-09-03 | 2025-09-01 | 11.800 | 488,709 | +0 | 0.01% | 5,766,766 |
| 2025-09-02 | 2025-08-29 | 11.800 | 488,709 | +0 | 0.01% | 5,766,766 |
| 2025-09-01 | 2025-08-28 | 11.890 | 488,709 | +0 | 0.01% | 5,810,750 |
| 2025-08-29 | 2025-08-27 | 11.780 | 488,709 | +0 | 0.01% | 5,756,992 |
| 2025-08-28 | 2025-08-26 | 11.660 | 488,709 | +0 | 0.01% | 5,698,347 |
| 2025-08-27 | 2025-08-25 | 11.900 | 488,709 | +11,000 | 0.01% | 5,815,637 |
| 2025-08-15 | 2025-08-13 | 13.228 | 477,709 | +12,585 | 0.01% | 6,319,373 |
| 2025-08-13 | 2025-08-11 | 13.198 | 465,124 | +1,947 | 0.01% | 6,138,561 |
| 2025-08-11 | 2025-08-07 | 13.280 | 463,177 | -255 | 0.01% | 6,150,922 |
| 2025-07-09 | 2025-07-07 | 12.489 | 463,432 | -43 | 0.01% | 5,787,810 |
| 2025-07-02 | 2025-06-27 | 11.996 | 463,475 | -41 | 0.01% | 5,559,860 |
| 2025-06-20 | 2025-06-18 | 11.626 | 463,516 | -7 | 0.01% | 5,388,971 |
| 2025-05-27 | 2025-05-23 | 11.585 | 463,523 | -4,869 | 0.01% | 5,370,010 |
| 2025-05-19 | 2025-05-15 | 12.174 | 468,392 | +18,687 | 0.01% | 5,702,010 |
| 2025-05-16 | 2025-05-14 | 12.259 | 449,705 | -9,348 | 0.01% | 5,513,007 |
| 2025-03-24 | 2025-03-20 | 10.826 | 459,053 | -39 | 0.01% | 4,969,579 |
| 2025-02-28 | 2025-02-26 | 10.483 | 459,092 | +168,266 | 0.01% | 4,812,847 |
| 2025-02-07 | 2025-02-05 | 10.259 | 290,826 | +4,674 | 0.00% | 2,983,514 |
| 2025-01-15 | 2025-01-13 | 10.280 | 286,152 | +28,044 | 0.00% | 2,941,687 |
| 2025-01-14 | 2025-01-10 | 10.237 | 258,108 | -32 | 0.00% | 2,642,346 |
| 2025-01-13 | 2025-01-09 | 10.280 | 258,140 | -28,044 | 0.00% | 2,653,719 |
| 2025-01-10 | 2025-01-08 | 10.205 | 286,184 | +2,804 | 0.00% | 2,920,586 |
| 2025-01-03 | 2024-12-31 | 10.269 | 283,380 | -14,022 | 0.00% | 2,910,159 |
| 2025-01-02 | 2024-12-27 | 10.216 | 297,402 | -56,088 | 0.00% | 3,038,250 |
| 2024-12-27 | 2024-12-20 | 10.056 | 353,490 | +56,088 | 0.00% | 3,554,522 |
| 2024-12-16 | 2024-12-12 | 10.269 | 297,402 | +14,022 | 0.00% | 3,054,157 |
| 2024-11-25 | 2024-11-21 | 10.141 | 283,380 | -18,696 | 0.00% | 2,873,782 |
| 2024-11-22 | 2024-11-20 | 10.098 | 302,076 | +18,696 | 0.00% | 3,050,454 |
| 2024-10-29 | 2024-10-25 | 10.419 | 283,380 | -14 | 0.00% | 2,952,599 |
| 2024-10-10 | 2024-10-08 | 10.601 | 283,394 | -8 | 0.00% | 3,004,281 |
| 2024-10-08 | 2024-10-04 | 10.612 | 283,402 | -39 | 0.00% | 3,007,397 |
| 2024-10-07 | 2024-10-03 | 10.612 | 283,441 | -90 | 0.00% | 3,007,811 |
| 2024-09-26 | 2024-09-24 | 11.104 | 283,531 | -765 | 0.00% | 3,148,286 |
| 2024-08-19 | 2024-08-15 | 10.376 | 284,296 | -28,044 | 0.00% | 2,949,978 |
| 2024-08-16 | 2024-08-14 | 10.366 | 312,340 | +27,882 | 0.00% | 3,237,633 |
| 2024-08-09 | 2024-08-07 | 11.174 | 284,458 | +9,421 | 0.00% | 3,178,649 |
| 2024-08-02 | 2024-07-31 | 10.466 | 275,037 | -109 | 0.00% | 2,878,627 |
| 2024-07-19 | 2024-07-17 | 10.267 | 275,146 | -38 | 0.00% | 2,824,973 |
| 2024-07-16 | 2024-07-12 | 10.223 | 275,184 | -9,038 | 0.00% | 2,813,185 |
| 2024-06-14 | 2024-06-12 | 9.548 | 284,222 | -27,116 | 0.00% | 2,713,761 |
| 2024-06-05 | 2024-06-03 | 9.493 | 311,338 | +9,039 | 0.00% | 2,955,442 |
| 2024-06-03 | 2024-05-30 | 10.702 | 302,299 | +14,779 | 0.00% | 3,235,165 |
| 2024-05-29 | 2024-05-27 | 10.702 | 287,520 | -3,439 | 0.00% | 3,077,002 |
| 2024-05-21 | 2024-05-17 | 10.586 | 290,959 | +51,580 | 0.00% | 3,079,960 |
| 2024-05-16 | 2024-05-13 | 10.597 | 239,379 | -3,439 | 0.00% | 2,536,742 |
| 2024-05-07 | 2024-05-03 | 10.178 | 242,818 | -17,193 | 0.00% | 2,471,501 |
| 2024-05-03 | 2024-04-30 | 10.074 | 260,011 | +17,193 | 0.00% | 2,619,277 |
| 2024-04-24 | 2024-04-22 | 10.144 | 242,818 | +2,579 | 0.00% | 2,463,027 |
| 2024-04-23 | 2024-04-19 | 10.097 | 240,239 | +2,579 | 0.00% | 2,425,689 |
| 2024-04-15 | 2024-04-11 | 10.492 | 237,660 | -1,719 | 0.00% | 2,493,644 |
| 2024-04-11 | 2024-04-09 | 10.516 | 239,379 | -5,158 | 0.00% | 2,517,250 |
| 2024-04-10 | 2024-04-08 | 10.237 | 244,537 | +25,790 | 0.00% | 2,503,220 |
| 2024-04-09 | 2024-04-05 | 10.376 | 218,747 | +8,596 | 0.00% | 2,269,754 |
| 2024-04-05 | 2024-04-02 | 10.562 | 210,151 | +5,158 | 0.00% | 2,219,674 |
| 2024-03-27 | 2024-03-25 | 10.527 | 204,993 | -75 | 0.00% | 2,158,040 |
| 2024-03-20 | 2024-03-18 | 10.586 | 205,068 | +3,438 | 0.00% | 2,170,757 |
| 2024-01-08 | 2024-01-04 | 10.841 | 201,630 | -132 | 0.00% | 2,185,963 |
| 2024-01-05 | 2024-01-03 | 10.865 | 201,762 | -22 | 0.00% | 2,192,089 |
| 2023-12-28 | 2023-12-22 | 10.644 | 201,784 | -5,158 | 0.00% | 2,147,730 |
| 2023-12-27 | 2023-12-21 | 10.551 | 206,942 | +5,158 | 0.00% | 2,183,372 |
| 2023-10-13 | 2023-10-11 | 9.574 | 201,784 | -8,597 | 0.00% | 1,931,783 |
| 2023-10-09 | 2023-10-05 | 9.399 | 210,381 | +2,579 | 0.00% | 1,977,378 |
| 2023-10-03 | 2023-09-28 | 9.480 | 207,802 | -42,983 | 0.00% | 1,970,059 |
| 2023-09-29 | 2023-09-27 | 9.539 | 250,785 | +42,983 | 0.00% | 2,392,144 |
| 2023-09-15 | 2023-09-13 | 9.643 | 207,802 | -7 | 0.00% | 2,003,900 |
| 2023-09-12 | 2023-09-07 | 9.632 | 207,809 | -860 | 0.00% | 2,001,550 |
| 2023-08-25 | 2023-08-23 | 9.504 | 208,669 | -42,983 | 0.00% | 1,983,133 |
| 2023-08-24 | 2023-08-22 | 9.550 | 251,652 | +42,983 | 0.00% | 2,403,341 |
| 2023-08-23 | 2023-08-21 | 9.632 | 208,669 | +4,299 | 0.00% | 2,009,834 |
| 2023-08-22 | 2023-08-18 | 9.957 | 204,370 | +4,298 | 0.00% | 2,034,992 |
| 2023-08-18 | 2023-08-16 | 10.879 | 200,072 | +8,597 | 0.00% | 2,176,592 |
| 2023-08-17 | 2023-08-15 | 10.879 | 191,475 | +10,120 | 0.00% | 2,083,064 |
| 2023-07-31 | 2023-07-27 | 11.337 | 181,355 | -8,291 | 0.00% | 2,056,087 |
| 2023-07-12 | 2023-07-10 | 10.951 | 189,646 | +829 | 0.00% | 2,076,891 |
| 2023-06-16 | 2023-06-14 | 10.879 | 188,817 | +41,456 | 0.00% | 2,054,148 |
| 2023-06-15 | 2023-06-13 | 10.915 | 147,361 | -41,456 | 0.00% | 1,608,478 |
| 2023-06-14 | 2023-06-12 | 11.205 | 188,817 | +8,291 | 0.00% | 2,115,636 |
| 2023-06-02 | 2023-05-31 | 12.607 | 180,526 | +7,821 | 0.00% | 2,275,929 |
| 2023-05-08 | 2023-05-04 | 13.036 | 172,705 | -39,660 | 0.00% | 2,251,357 |
| 2023-05-05 | 2023-05-03 | 13.086 | 212,365 | +39,660 | 0.00% | 2,779,068 |
| 2023-03-29 | 2023-03-27 | 13.036 | 172,705 | -7 | 0.00% | 2,251,357 |
| 2023-02-08 | 2023-02-06 | 13.364 | 172,712 | -33 | 0.00% | 2,308,061 |
| 2023-01-30 | 2023-01-26 | 12.632 | 172,745 | -303 | 0.00% | 2,182,188 |
| 2023-01-12 | 2023-01-10 | 12.405 | 173,048 | -3,966 | 0.00% | 2,146,746 |
| 2023-01-09 | 2023-01-05 | 12.330 | 177,014 | +3,966 | 0.00% | 2,182,556 |
| 2022-10-17 | 2022-10-13 | 11.271 | 173,048 | +3,966 | 0.00% | 1,950,397 |
| 2022-10-11 | 2022-10-07 | 11.573 | 169,082 | -40 | 0.00% | 1,956,856 |
| 2022-10-06 | 2022-10-03 | 11.410 | 169,122 | +3,966 | 0.00% | 1,929,601 |
| 2022-10-03 | 2022-09-29 | 11.851 | 165,156 | +3,966 | 0.00% | 1,957,227 |
| 2022-08-25 | 2022-08-23 | 14.202 | 161,190 | +4,647 | 0.00% | 2,289,160 |
| 2022-05-17 | 2022-05-13 | 15.685 | 156,543 | +11,697 | 0.00% | 2,455,417 |
| 2022-05-10 | 2022-05-05 | 15.741 | 144,846 | -713 | 0.00% | 2,280,075 |
| 2022-03-29 | 2022-03-25 | 15.264 | 145,559 | -712 | 0.00% | 2,221,865 |
| 2022-03-03 | 2022-03-01 | 14.843 | 146,271 | -146 | 0.00% | 2,171,169 |
| 2022-02-28 | 2022-02-24 | 15.012 | 146,417 | -2,138 | 0.00% | 2,197,987 |
| 2022-01-26 | 2022-01-24 | 14.843 | 148,555 | +2,138 | 0.00% | 2,205,072 |
| 2022-01-03 | 2021-12-29 | 14.759 | 146,417 | -137 | 0.00% | 2,161,011 |
| 2021-10-12 | 2021-10-08 | 15.012 | 146,554 | -30 | 0.00% | 2,200,043 |
| 2021-09-24 | 2021-09-21 | 14.956 | 146,584 | -35,638 | 0.00% | 2,192,267 |
| 2021-09-23 | 2021-09-20 | 14.984 | 182,222 | +35,638 | 0.00% | 2,730,372 |
| 2021-09-16 | 2021-09-14 | 15.068 | 146,584 | -21,383 | 0.00% | 2,208,720 |
| 2021-09-15 | 2021-09-13 | 15.152 | 167,967 | -33,500 | 0.00% | 2,545,057 |
| 2021-09-06 | 2021-09-02 | 14.984 | 201,467 | -16,394 | 0.00% | 3,018,735 |
| 2021-09-03 | 2021-09-01 | 15.040 | 217,861 | -3,564 | 0.00% | 3,276,605 |
| 2021-08-27 | 2021-08-25 | 14.647 | 221,425 | +2,852 | 0.00% | 3,243,224 |
| 2021-08-19 | 2021-08-17 | 15.568 | 218,573 | +6,236 | 0.00% | 3,402,799 |
| 2021-06-29 | 2021-06-25 | 15.424 | 212,337 | -2,770 | 0.00% | 3,275,051 |
| 2021-06-18 | 2021-06-16 | 15.106 | 215,107 | -6,924 | 0.00% | 3,249,431 |
| 2021-06-15 | 2021-06-10 | 15.135 | 222,031 | -13,849 | 0.00% | 3,360,439 |
| 2021-06-01 | 2021-05-28 | 15.308 | 235,880 | +3,462 | 0.00% | 3,610,922 |
| 2021-05-14 | 2021-05-12 | 15.279 | 232,418 | +1,385 | 0.00% | 3,551,211 |
| 2021-05-12 | 2021-05-10 | 17.164 | 231,033 | +69,244 | 0.00% | 3,965,430 |
| 2021-05-11 | 2021-05-07 | 17.074 | 161,789 | +5,784 | 0.00% | 2,762,393 |
| 2021-04-30 | 2021-04-28 | 16.804 | 156,005 | -6,677 | 0.00% | 2,621,579 |
| 2021-04-22 | 2021-04-20 | 16.864 | 162,682 | -3,339 | 0.00% | 2,743,529 |
| 2021-04-21 | 2021-04-19 | 16.625 | 166,021 | +6,677 | 0.00% | 2,760,054 |
| 2021-04-20 | 2021-04-16 | 16.565 | 159,344 | -3,338 | 0.00% | 2,639,505 |
| 2021-04-14 | 2021-04-12 | 16.445 | 162,682 | +3,338 | 0.00% | 2,675,306 |
| 2021-04-08 | 2021-04-01 | 16.655 | 159,344 | +16,692 | 0.00% | 2,653,824 |
| 2021-04-07 | 2021-03-31 | 16.595 | 142,652 | +6,677 | 0.00% | 2,367,278 |
| 2021-04-01 | 2021-03-30 | 17.044 | 135,975 | -6,677 | 0.00% | 2,317,570 |
| 2021-03-31 | 2021-03-29 | 16.745 | 142,652 | -6,677 | 0.00% | 2,388,643 |
| 2021-03-29 | 2021-03-25 | 16.535 | 149,329 | -53 | 0.00% | 2,469,135 |
| 2021-03-26 | 2021-03-24 | 16.355 | 149,382 | +6,677 | 0.00% | 2,443,163 |
| 2021-03-24 | 2021-03-22 | 16.775 | 142,705 | +6,677 | 0.00% | 2,393,805 |
| 2021-03-12 | 2021-03-10 | 16.565 | 136,028 | -73,445 | 0.00% | 2,253,279 |
| 2021-03-11 | 2021-03-09 | 16.175 | 209,473 | +74,780 | 0.00% | 3,388,312 |
| 2021-03-10 | 2021-03-08 | 16.475 | 134,693 | -46,738 | 0.00% | 2,219,061 |
| 2021-03-09 | 2021-03-05 | 16.325 | 181,431 | +33,384 | 0.00% | 2,961,895 |
| 2021-03-08 | 2021-03-04 | 16.445 | 148,047 | -6,676 | 0.00% | 2,434,633 |
| 2021-03-04 | 2021-03-02 | 16.295 | 154,723 | -6,677 | 0.00% | 2,521,247 |
| 2021-03-03 | 2021-03-01 | 16.056 | 161,400 | -33,384 | 0.00% | 2,591,373 |
| 2021-03-02 | 2021-02-26 | 15.786 | 194,784 | +33,384 | 0.00% | 3,074,861 |
| 2021-03-01 | 2021-02-25 | 16.026 | 161,400 | -33,384 | 0.00% | 2,586,538 |
| 2021-02-26 | 2021-02-24 | 15.726 | 194,784 | +33,384 | 0.00% | 3,063,192 |
| 2021-02-19 | 2021-02-17 | 15.696 | 161,400 | +6,677 | 0.00% | 2,533,357 |
| 2021-02-16 | 2021-02-09 | 15.636 | 154,723 | +13,353 | 0.00% | 2,419,285 |
| 2021-02-09 | 2021-02-05 | 15.666 | 141,370 | -84,128 | 0.00% | 2,214,729 |
| 2021-02-08 | 2021-02-04 | 15.546 | 225,498 | -2,670 | 0.00% | 3,505,675 |
| 2021-02-02 | 2021-01-29 | 15.307 | 228,168 | +33,384 | 0.00% | 3,492,507 |
| 2021-01-29 | 2021-01-27 | 15.606 | 194,784 | -52,747 | 0.00% | 3,039,853 |
| 2021-01-26 | 2021-01-22 | 15.217 | 247,531 | -3,338 | 0.00% | 3,766,647 |
| 2021-01-20 | 2021-01-18 | 14.962 | 250,869 | +667 | 0.00% | 3,753,566 |
| 2021-01-19 | 2021-01-15 | 14.947 | 250,202 | -33,384 | 0.00% | 3,739,839 |
| 2021-01-13 | 2021-01-11 | 14.783 | 283,586 | +3,339 | 0.01% | 4,192,119 |
| 2021-01-12 | 2021-01-08 | 14.857 | 280,247 | +33,384 | 0.01% | 4,163,746 |
| 2021-01-07 | 2021-01-05 | 15.007 | 246,863 | +14,689 | 0.00% | 3,704,720 |
| 2020-12-01 | 2020-11-27 | 15.516 | 232,174 | -9,348 | 0.00% | 3,602,508 |
| 2020-11-30 | 2020-11-26 | 15.636 | 241,522 | -6,677 | 0.00% | 3,776,494 |
| 2020-11-25 | 2020-11-23 | 15.307 | 248,199 | +66,768 | 0.00% | 3,799,116 |
| 2020-11-24 | 2020-11-20 | 15.546 | 181,431 | +33,384 | 0.00% | 2,820,593 |
| 2020-11-23 | 2020-11-19 | 15.756 | 148,047 | -8,012 | 0.00% | 2,332,636 |
| 2020-11-19 | 2020-11-17 | 15.636 | 156,059 | -100,152 | 0.00% | 2,440,175 |
| 2020-11-16 | 2020-11-12 | 15.247 | 256,211 | -6,677 | 0.01% | 3,906,404 |
| 2020-11-13 | 2020-11-11 | 15.067 | 262,888 | -4,006 | 0.01% | 3,960,959 |
| 2020-11-11 | 2020-11-09 | 14.887 | 266,894 | +13,354 | 0.01% | 3,973,350 |
| 2020-11-10 | 2020-11-06 | 14.917 | 253,540 | -1,335 | 0.01% | 3,782,139 |
| 2020-11-06 | 2020-11-04 | 14.932 | 254,875 | +6,676 | 0.01% | 3,805,871 |
| 2020-11-04 | 2020-11-02 | 14.932 | 248,199 | +3,385 | 0.00% | 3,706,183 |
| 2020-10-29 | 2020-10-27 | 15.157 | 244,814 | +6,677 | 0.00% | 3,710,636 |
| 2020-10-27 | 2020-10-22 | 15.457 | 238,137 | +100,152 | 0.00% | 3,680,766 |
| 2020-10-16 | 2020-10-14 | 15.606 | 137,985 | -133,536 | 0.00% | 2,153,432 |
| 2020-10-15 | 2020-10-12 | 15.307 | 271,521 | -33,384 | 0.01% | 4,156,100 |
| 2020-10-14 | 2020-10-09 | 15.067 | 304,905 | -6,677 | 0.01% | 4,594,033 |
| 2020-10-09 | 2020-10-07 | 15.127 | 311,582 | +73,445 | 0.01% | 4,713,303 |
| 2020-10-08 | 2020-10-06 | 15.307 | 238,137 | -39,393 | 0.00% | 3,645,100 |
| 2020-10-07 | 2020-10-05 | 15.157 | 277,530 | +66,100 | 0.01% | 4,206,511 |
| 2020-09-29 | 2020-09-25 | 15.127 | 211,430 | +6,677 | 0.00% | 3,198,303 |
| 2020-09-24 | 2020-09-22 | 15.157 | 204,753 | +33,384 | 0.00% | 3,103,433 |
| 2020-09-23 | 2020-09-21 | 15.307 | 171,369 | +33,384 | 0.00% | 2,623,100 |
| 2020-09-22 | 2020-09-18 | 15.636 | 137,985 | -66,810 | 0.00% | 2,157,566 |
| 2020-09-21 | 2020-09-17 | 15.696 | 204,795 | -3,339 | 0.00% | 3,214,491 |
| 2020-09-18 | 2020-09-16 | 15.846 | 208,134 | +6,720 | 0.00% | 3,298,073 |
| 2020-09-17 | 2020-09-15 | 15.936 | 201,414 | +3,327 | 0.00% | 3,209,689 |
| 2020-09-15 | 2020-09-11 | 16.086 | 198,087 | -16 | 0.00% | 3,186,338 |
| 2020-09-07 | 2020-09-03 | 16.265 | 198,103 | +6,677 | 0.00% | 3,222,200 |
| 2020-09-03 | 2020-09-01 | 16.505 | 191,426 | +6,503 | 0.00% | 3,159,469 |
| 2020-08-31 | 2020-08-27 | 16.745 | 184,923 | +14,689 | 0.00% | 3,096,452 |
| 2020-08-25 | 2020-08-21 | 17.927 | 170,234 | +4,402 | 0.00% | 3,051,790 |
| 2020-08-14 | 2020-08-12 | 17.773 | 165,832 | -350 | 0.00% | 2,947,379 |
| 2020-08-11 | 2020-08-07 | 17.435 | 166,182 | +13,178 | 0.00% | 2,897,390 |
| 2020-07-24 | 2020-07-22 | 17.681 | 153,004 | -44 | 0.00% | 2,705,269 |
| 2020-07-20 | 2020-07-16 | 17.620 | 153,048 | -5,854 | 0.00% | 2,696,635 |
| 2020-07-17 | 2020-07-15 | 17.589 | 158,902 | +44 | 0.00% | 2,794,893 |
| 2020-07-16 | 2020-07-14 | 17.497 | 158,858 | -3,252 | 0.00% | 2,779,465 |
| 2020-07-15 | 2020-07-13 | 17.589 | 162,110 | +3,252 | 0.00% | 2,851,318 |
| 2020-06-30 | 2020-06-26 | 17.466 | 158,858 | -6,504 | 0.00% | 2,774,580 |
| 2020-06-29 | 2020-06-24 | 17.343 | 165,362 | +6,504 | 0.00% | 2,867,838 |
| 2020-06-19 | 2020-06-17 | 17.343 | 158,858 | +6,504 | 0.00% | 2,755,041 |
| 2020-06-16 | 2020-06-12 | 17.650 | 152,354 | -170 | 0.00% | 2,689,092 |
| 2020-06-01 | 2020-05-28 | 17.374 | 152,524 | +6,504 | 0.00% | 2,649,882 |
| 2020-05-25 | 2020-05-21 | 18.081 | 146,020 | +6,504 | 0.00% | 2,640,156 |
| 2020-05-22 | 2020-05-20 | 18.358 | 139,516 | -3,902 | 0.00% | 2,561,169 |
| 2020-05-13 | 2020-05-11 | 20.413 | 143,418 | +5,853 | 0.00% | 2,927,564 |
| 2020-05-12 | 2020-05-08 | 20.095 | 137,565 | -8,281 | 0.00% | 2,764,416 |
| 2020-05-11 | 2020-05-07 | 19.937 | 145,846 | +12,600 | 0.00% | 2,907,675 |
| 2020-05-04 | 2020-04-28 | 19.714 | 133,246 | -2,520 | 0.00% | 2,626,864 |
| 2020-04-23 | 2020-04-21 | 18.794 | 135,766 | -2,520 | 0.00% | 2,551,552 |
| 2020-04-15 | 2020-04-09 | 18.857 | 138,286 | -12,600 | 0.00% | 2,607,693 |
| 2020-04-09 | 2020-04-07 | 18.921 | 150,886 | +1,890 | 0.00% | 2,854,874 |
| 2020-03-30 | 2020-03-26 | 16.635 | 148,996 | -94,500 | 0.00% | 2,478,550 |
| 2020-03-27 | 2020-03-25 | 16.032 | 243,496 | -31,499 | 0.01% | 3,903,687 |
| 2020-03-26 | 2020-03-24 | 15.810 | 274,995 | -44,100 | 0.01% | 4,347,563 |
| 2020-03-25 | 2020-03-23 | 15.032 | 319,095 | +1,260 | 0.01% | 4,796,580 |
| 2020-03-24 | 2020-03-20 | 16.254 | 317,835 | +12,600 | 0.01% | 5,166,107 |
| 2020-03-18 | 2020-03-16 | 17.492 | 305,235 | +1,260 | 0.01% | 5,339,218 |
| 2020-03-17 | 2020-03-13 | 17.968 | 303,975 | -44,100 | 0.01% | 5,461,929 |
| 2020-03-16 | 2020-03-12 | 18.857 | 348,075 | +138,599 | 0.01% | 6,563,735 |
| 2020-03-13 | 2020-03-11 | 19.460 | 209,476 | -62,999 | 0.00% | 4,076,491 |
| 2020-03-12 | 2020-03-10 | 19.111 | 272,475 | +31,499 | 0.01% | 5,207,328 |
| 2020-03-11 | 2020-03-09 | 19.206 | 240,976 | -125,999 | 0.01% | 4,628,294 |
| 2020-03-05 | 2020-03-03 | 18.603 | 366,975 | -6,300 | 0.01% | 6,826,936 |
| 2020-03-04 | 2020-03-02 | 18.349 | 373,275 | +18,900 | 0.01% | 6,849,336 |
| 2020-02-28 | 2020-02-26 | 18.730 | 354,375 | +12,600 | 0.01% | 6,637,535 |
| 2020-02-17 | 2020-02-13 | 18.825 | 341,775 | +18,900 | 0.01% | 6,434,084 |
| 2020-01-09 | 2020-01-07 | 18.127 | 322,875 | +1,890 | 0.01% | 5,852,781 |
| 2019-12-23 | 2019-12-19 | 17.492 | 320,985 | -1,890 | 0.01% | 5,614,720 |
| 2019-12-20 | 2019-12-18 | 17.619 | 322,875 | +1,890 | 0.01% | 5,688,780 |
| 2019-12-12 | 2019-12-10 | 17.778 | 320,985 | +3,150 | 0.01% | 5,706,430 |
| 2019-12-06 | 2019-12-04 | 18.095 | 317,835 | +8,820 | 0.01% | 5,751,331 |
| 2019-12-02 | 2019-11-28 | 18.413 | 309,015 | +62,999 | 0.01% | 5,689,830 |
| 2019-11-28 | 2019-11-26 | 18.921 | 246,016 | -61,739 | 0.01% | 4,654,804 |
| 2019-11-20 | 2019-11-18 | 18.572 | 307,755 | +1,122 | 0.01% | 5,715,480 |
| 2019-11-07 | 2019-11-05 | 19.683 | 306,633 | +16,380 | 0.01% | 6,035,348 |
| 2019-10-28 | 2019-10-24 | 19.683 | 290,253 | +51,660 | 0.01% | 5,712,947 |
| 2019-10-16 | 2019-10-14 | 19.556 | 238,593 | +37,800 | 0.01% | 4,665,843 |
| 2019-10-09 | 2019-10-04 | 19.778 | 200,793 | +81,899 | 0.00% | 3,971,260 |
| 2019-08-27 | 2019-08-23 | 20.746 | 118,894 | +2,819 | 0.00% | 2,466,557 |
| 2019-08-07 | 2019-08-05 | 20.258 | 116,075 | -316 | 0.00% | 2,351,458 |
| 2019-08-06 | 2019-08-02 | 20.323 | 116,391 | -25 | 0.00% | 2,365,429 |
| 2019-07-26 | 2019-07-24 | 20.258 | 116,416 | +1,230 | 0.00% | 2,358,366 |
| 2019-07-23 | 2019-07-19 | 20.616 | 115,186 | -123,012 | 0.00% | 2,374,649 |
| 2019-07-19 | 2019-07-17 | 20.096 | 238,198 | +30,753 | 0.01% | 4,786,710 |
| 2019-07-16 | 2019-07-12 | 20.323 | 207,445 | +92,259 | 0.00% | 4,215,931 |
| 2019-07-09 | 2019-07-05 | 20.356 | 115,186 | -61,506 | 0.00% | 2,344,685 |
| 2019-07-08 | 2019-07-04 | 20.421 | 176,692 | -30,753 | 0.00% | 3,608,170 |
| 2019-07-03 | 2019-06-28 | 20.161 | 207,445 | +30,753 | 0.00% | 4,182,204 |
| 2019-07-02 | 2019-06-27 | 20.356 | 176,692 | +30,753 | 0.00% | 3,596,679 |
| 2019-06-28 | 2019-06-26 | 20.583 | 145,939 | -61,506 | 0.00% | 3,003,901 |
| 2019-06-17 | 2019-06-13 | 20.518 | 207,445 | +92,259 | 0.00% | 4,256,404 |
| 2019-06-10 | 2019-06-05 | 20.583 | 115,186 | -61,506 | 0.00% | 2,370,904 |
| 2019-06-06 | 2019-06-04 | 20.421 | 176,692 | -61,506 | 0.00% | 3,608,170 |
| 2019-05-14 | 2019-05-09 | 20.517 | 238,198 | +7,536 | 0.01% | 4,887,118 |
| 2019-05-02 | 2019-04-29 | 20.483 | 230,662 | +11,912 | 0.01% | 4,724,757 |
| 2019-04-26 | 2019-04-24 | 20.551 | 218,750 | +5,956 | 0.00% | 4,495,449 |
| 2019-04-25 | 2019-04-23 | 20.719 | 212,794 | -59,560 | 0.00% | 4,408,777 |
| 2019-04-17 | 2019-04-15 | 20.920 | 272,354 | +178,681 | 0.01% | 5,697,645 |
| 2019-04-16 | 2019-04-12 | 21.155 | 93,673 | -29,780 | 0.00% | 1,981,657 |
| 2019-04-15 | 2019-04-11 | 21.021 | 123,453 | -59,561 | 0.00% | 2,595,073 |
| 2019-04-10 | 2019-04-08 | 20.584 | 183,014 | +29,780 | 0.00% | 3,767,197 |
| 2019-04-04 | 2019-04-02 | 20.853 | 153,234 | +23,824 | 0.00% | 3,195,364 |
| 2019-04-01 | 2019-03-28 | 21.121 | 129,410 | -5,956 | 0.00% | 2,733,330 |
| 2019-03-29 | 2019-03-27 | 20.987 | 135,366 | +5,956 | 0.00% | 2,840,947 |
| 2019-03-28 | 2019-03-26 | 20.987 | 129,410 | +59,561 | 0.00% | 2,715,948 |
| 2019-03-04 | 2019-02-28 | 20.584 | 69,849 | -11,912 | 0.00% | 1,437,786 |
| 2019-02-19 | 2019-02-15 | 20.013 | 81,761 | -19,060 | 0.00% | 1,636,312 |
| 2019-02-18 | 2019-02-14 | 19.678 | 100,821 | +19,060 | 0.00% | 1,983,911 |
| 2019-01-31 | 2019-01-29 | 19.812 | 81,761 | -119,121 | 0.00% | 1,619,839 |
| 2019-01-29 | 2019-01-25 | 19.476 | 200,882 | +131,033 | 0.00% | 3,912,394 |
| 2019-01-28 | 2019-01-24 | 19.711 | 69,849 | -59,561 | 0.00% | 1,376,803 |
| 2019-01-25 | 2019-01-23 | 19.610 | 129,410 | +59,561 | 0.00% | 2,537,782 |
| 2019-01-17 | 2019-01-15 | 19.913 | 69,849 | -25 | 0.00% | 1,390,876 |
| 2019-01-04 | 2019-01-02 | 19.107 | 69,874 | -46,457 | 0.00% | 1,335,062 |
| 2019-01-03 | 2018-12-31 | 18.939 | 116,331 | +26,802 | 0.00% | 2,203,171 |
| 2018-12-21 | 2018-12-19 | 19.040 | 89,529 | +19,655 | 0.00% | 1,704,592 |
| 2018-12-19 | 2018-12-17 | 20.114 | 69,874 | -5,956 | 0.00% | 1,405,452 |
| 2018-12-17 | 2018-12-13 | 20.081 | 75,830 | -5,956 | 0.00% | 1,522,705 |
| 2018-12-14 | 2018-12-12 | 19.980 | 81,786 | -5,956 | 0.00% | 1,634,066 |
| 2018-12-12 | 2018-12-10 | 19.879 | 87,742 | -23,824 | 0.00% | 1,744,226 |
| 2018-12-11 | 2018-12-07 | 19.342 | 111,566 | +41,692 | 0.00% | 2,157,883 |
| 2018-12-10 | 2018-12-06 | 19.140 | 69,874 | -17,868 | 0.00% | 1,337,408 |
| 2018-12-07 | 2018-12-05 | 18.939 | 87,742 | +5,956 | 0.00% | 1,661,729 |
| 2018-12-06 | 2018-12-04 | 18.939 | 81,786 | -5,956 | 0.00% | 1,548,929 |
| 2018-12-04 | 2018-11-30 | 19.006 | 87,742 | -5,956 | 0.00% | 1,667,622 |
| 2018-12-03 | 2018-11-29 | 18.838 | 93,698 | +23,824 | 0.00% | 1,765,089 |
| 2018-11-29 | 2018-11-27 | 19.174 | 69,874 | -5,956 | 0.00% | 1,339,755 |
| 2018-11-28 | 2018-11-26 | 19.140 | 75,830 | -53,605 | 0.00% | 1,451,408 |
| 2018-11-27 | 2018-11-23 | 18.771 | 129,435 | -29,780 | 0.00% | 2,429,613 |
| 2018-11-26 | 2018-11-22 | 18.368 | 159,215 | +89,341 | 0.00% | 2,924,454 |
| 2018-11-20 | 2018-11-16 | 18.536 | 69,874 | -11,912 | 0.00% | 1,295,174 |
| 2018-11-19 | 2018-11-15 | 18.536 | 81,786 | +11,912 | 0.00% | 1,515,973 |
| 2018-10-23 | 2018-10-19 | 18.435 | 69,874 | -2,978 | 0.00% | 1,288,135 |
| 2018-10-02 | 2018-09-27 | 18.066 | 72,852 | -62,539 | 0.00% | 1,316,125 |
| 2018-09-20 | 2018-09-18 | 17.999 | 135,391 | -4,764 | 0.00% | 2,436,846 |
| 2018-09-19 | 2018-09-17 | 17.394 | 140,155 | -596 | 0.00% | 2,437,878 |
| 2018-09-14 | 2018-09-12 | 16.723 | 140,751 | -17,868 | 0.00% | 2,353,718 |
| 2018-09-11 | 2018-09-07 | 16.723 | 158,619 | +1,787 | 0.00% | 2,652,517 |
| 2018-09-10 | 2018-09-06 | 16.823 | 156,832 | +62,538 | 0.00% | 2,638,432 |
| 2018-09-06 | 2018-09-04 | 17.058 | 94,294 | -17,272 | 0.00% | 1,608,501 |
| 2018-09-05 | 2018-09-03 | 17.025 | 111,566 | -60,156 | 0.00% | 1,899,387 |
| 2018-08-29 | 2018-08-27 | 17.629 | 171,722 | +29,780 | 0.00% | 3,027,253 |
| 2018-08-28 | 2018-08-24 | 17.594 | 141,942 | +79,270 | 0.00% | 2,497,361 |
| 2018-08-27 | 2018-08-23 | 17.802 | 62,672 | -75,218 | 0.00% | 1,115,664 |
| 2018-08-23 | 2018-08-21 | 17.733 | 137,890 | +75,218 | 0.00% | 2,445,135 |
| 2018-08-17 | 2018-08-15 | 17.940 | 62,672 | -48,602 | 0.00% | 1,124,329 |
| 2018-08-16 | 2018-08-14 | 17.733 | 111,274 | -28,930 | 0.00% | 1,973,166 |
| 2018-08-10 | 2018-08-08 | 17.663 | 140,204 | +77,532 | 0.00% | 2,476,475 |
| 2018-08-09 | 2018-08-07 | 17.940 | 62,672 | +579 | 0.00% | 1,124,329 |
| 2018-08-02 | 2018-07-31 | 18.113 | 62,093 | -28,930 | 0.00% | 1,124,674 |
| 2018-07-30 | 2018-07-26 | 17.594 | 91,023 | +28,930 | 0.00% | 1,601,480 |
| 2018-07-19 | 2018-07-17 | 17.905 | 62,093 | -60 | 0.00% | 1,111,796 |
| 2018-06-29 | 2018-06-27 | 17.421 | 62,153 | -9 | 0.00% | 1,082,793 |
| 2018-06-28 | 2018-06-26 | 17.836 | 62,162 | +9 | 0.00% | 1,108,734 |
| 2018-06-19 | 2018-06-14 | 17.318 | 62,153 | -5,786 | 0.00% | 1,076,347 |
| 2018-06-11 | 2018-06-07 | 17.456 | 67,939 | -61 | 0.00% | 1,185,941 |
| 2018-06-05 | 2018-06-01 | 16.937 | 68,000 | -86,790 | 0.00% | 1,151,748 |
| 2018-06-04 | 2018-05-31 | 17.024 | 154,790 | +2,893 | 0.00% | 2,635,128 |
| 2018-05-29 | 2018-05-25 | 17.145 | 151,897 | +75,218 | 0.00% | 2,604,255 |
| 2018-05-25 | 2018-05-23 | 17.421 | 76,679 | -122,201 | 0.00% | 1,335,856 |
| 2018-05-18 | 2018-05-16 | 17.076 | 198,880 | +70,705 | 0.00% | 3,396,024 |
| 2018-05-17 | 2018-05-15 | 17.318 | 128,175 | +63,068 | 0.00% | 2,219,697 |
| 2018-05-15 | 2018-05-11 | 18.771 | 65,107 | -11,572 | 0.00% | 1,222,121 |
| 2018-05-14 | 2018-05-10 | 18.699 | 76,679 | -14,061 | 0.00% | 1,433,845 |
| 2018-05-11 | 2018-05-09 | 18.628 | 90,740 | +27,916 | 0.00% | 1,690,276 |
| 2018-03-29 | 2018-03-27 | 17.678 | 62,824 | +456 | 0.00% | 1,110,627 |
| 2018-03-27 | 2018-03-23 | 17.589 | 62,368 | -5,583 | 0.00% | 1,096,980 |
| 2018-03-20 | 2018-03-16 | 17.840 | 67,951 | -28,473 | 0.00% | 1,212,218 |
| 2018-03-19 | 2018-03-15 | 17.625 | 96,424 | +334 | 0.00% | 1,699,439 |
| 2018-03-16 | 2018-03-14 | 17.643 | 96,090 | -10,608 | 0.00% | 1,695,274 |
| 2018-03-12 | 2018-03-08 | 17.643 | 106,698 | -3,350 | 0.00% | 1,882,426 |
| 2018-03-09 | 2018-03-07 | 17.392 | 110,048 | +3,350 | 0.00% | 1,913,933 |
| 2018-02-23 | 2018-02-21 | 17.893 | 106,698 | -213,274 | 0.00% | 1,909,181 |
| 2018-02-13 | 2018-02-09 | 17.410 | 319,972 | -5,583 | 0.01% | 5,570,621 |
| 2018-02-12 | 2018-02-08 | 17.589 | 325,555 | -29,032 | 0.01% | 5,726,131 |
| 2018-02-09 | 2018-02-07 | 17.284 | 354,587 | +13,958 | 0.01% | 6,128,801 |
| 2018-02-08 | 2018-02-06 | 16.854 | 340,629 | -1,675 | 0.01% | 5,741,120 |
| 2018-01-31 | 2018-01-29 | 17.320 | 342,304 | +29,032 | 0.01% | 5,928,760 |
| 2018-01-30 | 2018-01-26 | 17.356 | 313,272 | +11,166 | 0.01% | 5,437,143 |
| 2018-01-25 | 2018-01-23 | 17.499 | 302,106 | +55,831 | 0.01% | 5,286,635 |
| 2018-01-24 | 2018-01-22 | 17.678 | 246,275 | +100,496 | 0.01% | 4,353,744 |
| 2018-01-23 | 2018-01-19 | 17.571 | 145,779 | +26,701 | 0.00% | 2,561,471 |
| 2018-01-19 | 2018-01-17 | 17.875 | 119,078 | +21,340 | 0.00% | 2,128,568 |
| 2018-01-18 | 2018-01-16 | 17.768 | 97,738 | +35,608 | 0.00% | 1,736,603 |
| 2018-01-11 | 2018-01-09 | 18.126 | 62,130 | -74 | 0.00% | 1,126,179 |
| 2018-01-09 | 2018-01-05 | 17.911 | 62,204 | -123,935 | 0.00% | 1,114,150 |
| 2018-01-08 | 2018-01-04 | 17.893 | 186,139 | -123,944 | 0.00% | 3,330,644 |
| 2018-01-05 | 2018-01-03 | 17.840 | 310,083 | +248,447 | 0.01% | 5,531,752 |
| 2017-12-21 | 2017-12-19 | 17.499 | 61,636 | -5,583 | 0.00% | 1,078,585 |
| 2017-12-14 | 2017-12-12 | 17.481 | 67,219 | -33,498 | 0.00% | 1,175,080 |
| 2017-12-13 | 2017-12-11 | 17.392 | 100,717 | -2,792 | 0.00% | 1,751,650 |
| 2017-12-12 | 2017-12-08 | 17.374 | 103,509 | +27,916 | 0.00% | 1,798,354 |
| 2017-12-11 | 2017-12-07 | 17.535 | 75,593 | -94,355 | 0.00% | 1,325,530 |
| 2017-12-06 | 2017-12-04 | 17.302 | 169,948 | +94,355 | 0.00% | 2,940,482 |
| 2017-11-30 | 2017-11-28 | 17.732 | 75,593 | -50,248 | 0.00% | 1,340,424 |
| 2017-11-29 | 2017-11-27 | 17.589 | 125,841 | -63,647 | 0.00% | 2,213,396 |
| 2017-11-21 | 2017-11-17 | 17.195 | 189,488 | -12,283 | 0.00% | 3,258,205 |
| 2017-11-15 | 2017-11-13 | 17.213 | 201,771 | -3,350 | 0.00% | 3,473,022 |
| 2017-10-26 | 2017-10-24 | 17.069 | 205,121 | +5,583 | 0.00% | 3,501,293 |
| 2017-10-17 | 2017-10-13 | 17.069 | 199,538 | +2,233 | 0.00% | 3,405,994 |
| 2017-10-06 | 2017-10-03 | 17.034 | 197,305 | -27,915 | 0.00% | 3,360,810 |
| 2017-09-28 | 2017-09-26 | 16.908 | 225,220 | +5,583 | 0.01% | 3,808,065 |
| 2017-09-27 | 2017-09-25 | 16.890 | 219,637 | +12,283 | 0.01% | 3,709,733 |
| 2017-09-25 | 2017-09-21 | 17.034 | 207,354 | +2,791 | 0.00% | 3,531,981 |
| 2017-09-21 | 2017-09-19 | 17.284 | 204,563 | +111,662 | 0.00% | 3,535,736 |
| 2017-09-20 | 2017-09-18 | 17.643 | 92,901 | -58,622 | 0.00% | 1,639,012 |
| 2017-09-15 | 2017-09-13 | 17.016 | 151,523 | +1,116 | 0.00% | 2,578,265 |
| 2017-09-14 | 2017-09-12 | 16.926 | 150,407 | +5,583 | 0.00% | 2,545,806 |
| 2017-09-13 | 2017-09-11 | 17.195 | 144,824 | +16,129 | 0.00% | 2,490,217 |
| 2017-09-12 | 2017-09-08 | 17.463 | 128,695 | +5,583 | 0.00% | 2,247,459 |
| 2017-09-11 | 2017-09-07 | 17.625 | 123,112 | +67,555 | 0.00% | 2,169,806 |
| 2017-09-06 | 2017-09-04 | 17.947 | 55,557 | -5,583 | 0.00% | 997,084 |
| 2017-08-29 | 2017-08-25 | 18.965 | 61,140 | +4,985 | 0.00% | 1,159,541 |
| 2017-08-09 | 2017-08-07 | 18.818 | 56,155 | -54,309 | 0.00% | 1,056,727 |
| 2017-08-03 | 2017-08-01 | 18.560 | 110,464 | +54,309 | 0.00% | 2,050,240 |
| 2017-07-27 | 2017-07-25 | 18.929 | 56,155 | -135,774 | 0.00% | 1,062,930 |
| 2017-07-25 | 2017-07-21 | 18.523 | 191,929 | +54,310 | 0.00% | 3,555,182 |
| 2017-07-18 | 2017-07-14 | 18.487 | 137,619 | +5,431 | 0.00% | 2,544,107 |
| 2017-07-14 | 2017-07-12 | 18.560 | 132,188 | -237 | 0.00% | 2,453,442 |
| 2017-07-04 | 2017-06-30 | 18.855 | 132,425 | -77 | 0.00% | 2,496,855 |
| 2017-06-27 | 2017-06-23 | 18.818 | 132,502 | +81,465 | 0.00% | 2,493,427 |
| 2017-06-26 | 2017-06-22 | 18.965 | 51,037 | -178,299 | 0.00% | 967,934 |
| 2017-06-22 | 2017-06-20 | 18.744 | 229,336 | -15,638 | 0.01% | 4,298,761 |
| 2017-06-16 | 2017-06-14 | 18.634 | 244,974 | +81,465 | 0.01% | 4,564,822 |
| 2017-06-15 | 2017-06-13 | 18.597 | 163,509 | +112,420 | 0.00% | 3,040,789 |
| 2017-05-17 | 2017-05-15 | 18.671 | 51,089 | -176,506 | 0.00% | 953,869 |
| 2017-05-05 | 2017-05-02 | 18.302 | 227,595 | +46,163 | 0.01% | 4,165,550 |
| 2017-04-28 | 2017-04-26 | 18.210 | 181,432 | -78,205 | 0.00% | 3,303,950 |
| 2017-04-20 | 2017-04-18 | 18.487 | 259,637 | +76,033 | 0.01% | 4,799,805 |
| 2017-03-24 | 2017-03-22 | 18.302 | 183,604 | +54,310 | 0.00% | 3,360,407 |
| 2017-03-22 | 2017-03-20 | 19.959 | 129,294 | +18,465 | 0.00% | 2,580,548 |
| 2017-03-21 | 2017-03-17 | 19.692 | 110,829 | +3,676 | 0.00% | 2,182,460 |
| 2017-03-20 | 2017-03-16 | 19.806 | 107,153 | +26,254 | 0.00% | 2,122,315 |
| 2017-02-24 | 2017-02-22 | 19.883 | 80,899 | -4,201 | 0.00% | 1,608,481 |
| 2017-02-23 | 2017-02-21 | 19.578 | 85,100 | +3,151 | 0.00% | 1,666,076 |
| 2017-02-16 | 2017-02-14 | 19.844 | 81,949 | +24,679 | 0.00% | 1,626,236 |
| 2017-02-15 | 2017-02-13 | 19.540 | 57,270 | +10,501 | 0.00% | 1,119,043 |
| 2017-01-18 | 2017-01-16 | 19.806 | 46,769 | -5,250 | 0.00% | 926,326 |
| 2017-01-17 | 2017-01-13 | 18.092 | 52,019 | +5,250 | 0.00% | 941,148 |
| 2017-01-09 | 2017-01-05 | 17.902 | 46,769 | -10,501 | 0.00% | 837,256 |
| 2016-12-12 | 2016-12-08 | 18.987 | 57,270 | -46 | 0.00% | 1,087,413 |
| 2016-11-22 | 2016-11-18 | 18.987 | 57,316 | -1,051 | 0.00% | 1,088,287 |
| 2016-11-15 | 2016-11-11 | 18.588 | 58,367 | +6,301 | 0.00% | 1,084,899 |
| 2016-11-14 | 2016-11-10 | 19.578 | 52,066 | +5,251 | 0.00% | 1,019,341 |
| 2016-11-08 | 2016-11-04 | 19.768 | 46,815 | -103 | 0.00% | 925,454 |
| 2016-11-07 | 2016-11-03 | 19.883 | 46,918 | -15,752 | 0.00% | 932,851 |
| 2016-11-02 | 2016-10-31 | 20.302 | 62,670 | +5,251 | 0.00% | 1,272,299 |
| 2016-10-31 | 2016-10-27 | 20.644 | 57,419 | +5,250 | 0.00% | 1,185,379 |
| 2016-10-14 | 2016-10-12 | 20.721 | 52,169 | +5,251 | 0.00% | 1,080,970 |
| 2016-10-03 | 2016-09-29 | 20.873 | 46,918 | -15,752 | 0.00% | 979,315 |
| 2016-09-28 | 2016-09-26 | 21.101 | 62,670 | -5,251 | 0.00% | 1,322,427 |
| 2016-09-02 | 2016-08-31 | 20.378 | 67,921 | +5,251 | 0.00% | 1,384,077 |
| 2016-08-30 | 2016-08-26 | 22.011 | 62,670 | -18 | 0.00% | 1,379,426 |
| 2016-08-29 | 2016-08-25 | 22.128 | 62,688 | +1,505 | 0.00% | 1,387,161 |
| 2016-08-24 | 2016-08-22 | 21.894 | 61,183 | +5,125 | 0.00% | 1,339,532 |
| 2016-08-23 | 2016-08-19 | 21.933 | 56,058 | +5,125 | 0.00% | 1,229,514 |
| 2016-08-19 | 2016-08-17 | 22.791 | 50,933 | +5,125 | 0.00% | 1,160,838 |
| 2016-08-18 | 2016-08-16 | 22.206 | 45,808 | -40,998 | 0.00% | 1,017,216 |
| 2016-08-17 | 2016-08-15 | 22.440 | 86,806 | +5,125 | 0.00% | 1,947,947 |
| 2016-08-16 | 2016-08-12 | 22.401 | 81,681 | +2,781 | 0.00% | 1,829,753 |
| 2016-08-15 | 2016-08-11 | 22.791 | 78,900 | +5,124 | 0.00% | 1,798,247 |
| 2016-08-12 | 2016-08-10 | 23.338 | 73,776 | +5,125 | 0.00% | 1,721,773 |
| 2016-08-05 | 2016-08-03 | 23.416 | 68,651 | +5,125 | 0.00% | 1,607,525 |
| 2016-07-28 | 2016-07-26 | 23.728 | 63,526 | +6,662 | 0.00% | 1,507,352 |
| 2016-07-25 | 2016-07-21 | 23.533 | 56,864 | -501 | 0.00% | 1,338,179 |
| 2016-07-22 | 2016-07-20 | 23.416 | 57,365 | -40 | 0.00% | 1,343,253 |
| 2016-07-18 | 2016-07-14 | 23.611 | 57,405 | -5,124 | 0.00% | 1,355,391 |
| 2016-07-15 | 2016-07-13 | 22.674 | 62,529 | +5,124 | 0.00% | 1,417,807 |
| 2016-07-07 | 2016-07-05 | 22.050 | 57,405 | -26 | 0.00% | 1,265,778 |
| 2016-06-14 | 2016-06-10 | 22.128 | 57,431 | -18,524 | 0.00% | 1,270,834 |
| 2016-06-13 | 2016-06-08 | 21.816 | 75,955 | -22 | 0.00% | 1,657,020 |
| 2016-06-01 | 2016-05-30 | 22.050 | 75,977 | -3,074 | 0.00% | 1,675,290 |
| 2016-05-18 | 2016-05-16 | 21.855 | 79,051 | -2,139 | 0.00% | 1,727,647 |
| 2016-05-17 | 2016-05-13 | 22.089 | 81,190 | +5,124 | 0.00% | 1,793,406 |
| 2016-05-09 | 2016-05-05 | 22.824 | 76,066 | +1,931 | 0.00% | 1,736,154 |
| 2016-05-05 | 2016-05-03 | 22.464 | 74,135 | -4,995 | 0.00% | 1,665,363 |
| 2016-05-04 | 2016-04-29 | 22.504 | 79,130 | +4,995 | 0.00% | 1,780,739 |
| 2016-04-26 | 2016-04-22 | 21.863 | 74,135 | -4,995 | 0.00% | 1,620,835 |
| 2016-04-14 | 2016-04-12 | 21.223 | 79,130 | +4,995 | 0.00% | 1,679,345 |
| 2016-04-05 | 2016-03-31 | 21.383 | 74,135 | -14,984 | 0.00% | 1,585,212 |
| 2016-03-30 | 2016-03-24 | 21.303 | 89,119 | +4,994 | 0.00% | 1,898,475 |
| 2016-03-24 | 2016-03-22 | 21.823 | 84,125 | +4,995 | 0.00% | 1,835,881 |
| 2016-03-23 | 2016-03-21 | 21.903 | 79,130 | +4,995 | 0.00% | 1,733,211 |
| 2016-03-22 | 2016-03-18 | 22.504 | 74,135 | -4,995 | 0.00% | 1,668,332 |
| 2016-03-21 | 2016-03-17 | 22.424 | 79,130 | -4,995 | 0.00% | 1,774,402 |
| 2016-03-18 | 2016-03-16 | 22.184 | 84,125 | -4,994 | 0.00% | 1,866,198 |
| 2016-03-09 | 2016-03-07 | 21.263 | 89,119 | +4,994 | 0.00% | 1,894,906 |
| 2016-03-08 | 2016-03-04 | 21.102 | 84,125 | +4,995 | 0.00% | 1,775,246 |
| 2016-03-07 | 2016-03-03 | 21.343 | 79,130 | +4,995 | 0.00% | 1,688,851 |
| 2016-03-01 | 2016-02-26 | 21.663 | 74,135 | -9,990 | 0.00% | 1,605,992 |
| 2016-02-29 | 2016-02-25 | 20.902 | 84,125 | +9,990 | 0.00% | 1,758,403 |
| 2016-02-24 | 2016-02-22 | 20.982 | 74,135 | -1,499 | 0.00% | 1,555,527 |
| 2016-02-22 | 2016-02-18 | 20.982 | 75,634 | -3,496 | 0.00% | 1,586,979 |
| 2016-02-19 | 2016-02-17 | 21.062 | 79,130 | +4,995 | 0.00% | 1,666,671 |
| 2016-02-12 | 2016-02-05 | 20.942 | 74,135 | -9,990 | 0.00% | 1,552,558 |
| 2016-02-11 | 2016-02-04 | 20.582 | 84,125 | +9,990 | 0.00% | 1,731,455 |
| 2016-02-03 | 2016-02-01 | 20.502 | 74,135 | -240 | 0.00% | 1,519,904 |
| 2016-01-22 | 2016-01-20 | 19.901 | 74,375 | -4,995 | 0.00% | 1,480,152 |
| 2016-01-21 | 2016-01-19 | 19.761 | 79,370 | +4,995 | 0.00% | 1,568,435 |
| 2016-01-05 | 2015-12-31 | 19.821 | 74,375 | -4,995 | 0.00% | 1,474,195 |
| 2016-01-04 | 2015-12-29 | 19.741 | 79,370 | +4,995 | 0.00% | 1,566,846 |
| 2015-12-29 | 2015-12-24 | 19.761 | 74,375 | -7,036 | 0.00% | 1,469,728 |
| 2015-12-28 | 2015-12-22 | 19.581 | 81,411 | +4,995 | 0.00% | 1,594,097 |
| 2015-12-21 | 2015-12-17 | 19.641 | 76,416 | -1,998 | 0.00% | 1,500,881 |
| 2015-12-07 | 2015-12-03 | 19.301 | 78,414 | +3,996 | 0.00% | 1,513,434 |
| 2015-11-26 | 2015-11-24 | 19.601 | 74,418 | -21 | 0.00% | 1,458,658 |
| 2015-11-23 | 2015-11-19 | 19.180 | 74,439 | -4,995 | 0.00% | 1,427,772 |
| 2015-10-23 | 2015-10-20 | 18.700 | 79,434 | -1,498 | 0.00% | 1,485,410 |
| 2015-10-22 | 2015-10-19 | 18.520 | 80,932 | -2,498 | 0.00% | 1,498,839 |
| 2015-10-19 | 2015-10-15 | 18.360 | 83,430 | -2,497 | 0.00% | 1,531,738 |
| 2015-10-14 | 2015-10-12 | 18.320 | 85,927 | +11,488 | 0.00% | 1,574,141 |
| 2015-10-07 | 2015-10-05 | 18.980 | 74,439 | -2,997 | 0.00% | 1,412,869 |
| 2015-10-06 | 2015-10-02 | 18.440 | 77,436 | +2,997 | 0.00% | 1,427,892 |
| 2015-10-05 | 2015-09-30 | 18.440 | 74,439 | -9,989 | 0.00% | 1,372,629 |
| 2015-09-18 | 2015-09-16 | 18.059 | 84,428 | +4,994 | 0.00% | 1,524,705 |
| 2015-09-08 | 2015-09-04 | 17.979 | 79,434 | -24,973 | 0.00% | 1,428,156 |
| 2015-09-07 | 2015-09-02 | 17.719 | 104,407 | +24,973 | 0.00% | 1,849,975 |
| 2015-09-02 | 2015-08-31 | 17.959 | 79,434 | -6 | 0.00% | 1,426,566 |
| 2015-09-01 | 2015-08-28 | 18.119 | 79,440 | +4,995 | 0.00% | 1,439,397 |
| 2015-08-25 | 2015-08-21 | 20.331 | 74,445 | -4,995 | 0.00% | 1,513,561 |
| 2015-08-24 | 2015-08-20 | 20.270 | 79,440 | +6,936 | 0.00% | 1,610,217 |
| 2015-08-20 | 2015-08-18 | 20.311 | 72,504 | -64 | 0.00% | 1,472,608 |
| 2015-07-24 | 2015-07-22 | 19.262 | 72,568 | -4,864 | 0.00% | 1,397,825 |
| 2015-07-20 | 2015-07-16 | 18.974 | 77,432 | -2,919 | 0.00% | 1,469,232 |
| 2015-07-16 | 2015-07-14 | 18.831 | 80,351 | -3,405 | 0.00% | 1,513,056 |
| 2015-07-14 | 2015-07-10 | 18.481 | 83,756 | +2,918 | 0.00% | 1,547,903 |
| 2015-07-09 | 2015-07-07 | 18.276 | 80,838 | -423 | 0.00% | 1,477,357 |
| 2015-07-07 | 2015-07-03 | 18.625 | 81,261 | -1,946 | 0.00% | 1,513,487 |
| 2015-07-06 | 2015-07-02 | 18.584 | 83,207 | +3,406 | 0.00% | 1,546,310 |
| 2015-07-03 | 2015-06-30 | 18.748 | 79,801 | +1,945 | 0.00% | 1,496,137 |
| 2015-06-29 | 2015-06-25 | 18.707 | 77,856 | -1,945 | 0.00% | 1,456,470 |
| 2015-06-26 | 2015-06-24 | 18.748 | 79,801 | +1,945 | 0.00% | 1,496,137 |
| 2015-06-25 | 2015-06-23 | 19.057 | 77,856 | +4,865 | 0.00% | 1,483,679 |
| 2015-06-16 | 2015-06-12 | 19.447 | 72,991 | -4,865 | 0.00% | 1,419,478 |
| 2015-06-09 | 2015-06-05 | 19.591 | 77,856 | +5,119 | 0.00% | 1,525,293 |
| 2015-06-08 | 2015-06-04 | 19.776 | 72,737 | -9,729 | 0.00% | 1,438,463 |
| 2015-05-29 | 2015-05-27 | 20.023 | 82,466 | +4,864 | 0.00% | 1,651,209 |
| 2015-05-27 | 2015-05-22 | 20.537 | 77,602 | +4,865 | 0.00% | 1,593,700 |
| 2015-05-12 | 2015-05-08 | 21.787 | 72,737 | -2,433 | 0.00% | 1,584,756 |
| 2015-05-11 | 2015-05-07 | 21.661 | 75,170 | +1,038 | 0.00% | 1,628,279 |
| 2015-05-06 | 2015-05-04 | 21.745 | 74,132 | +653 | 0.00% | 1,612,031 |
| 2015-04-29 | 2015-04-27 | 21.872 | 73,479 | -27 | 0.00% | 1,607,103 |
| 2015-04-24 | 2015-04-22 | 21.409 | 73,506 | -7 | 0.00% | 1,573,685 |
| 2015-04-17 | 2015-04-15 | 21.745 | 73,513 | -8 | 0.00% | 1,598,571 |
| 2015-04-16 | 2015-04-14 | 21.872 | 73,521 | -20 | 0.00% | 1,608,022 |
| 2015-04-10 | 2015-04-08 | 22.124 | 73,541 | +29 | 0.00% | 1,627,018 |
| 2015-04-09 | 2015-04-02 | 21.998 | 73,512 | +1 | 0.00% | 1,617,101 |
| 2015-04-01 | 2015-03-30 | 21.115 | 73,511 | +318 | 0.00% | 1,552,148 |
| 2015-03-23 | 2015-03-19 | 21.367 | 73,193 | -2,853 | 0.00% | 1,563,905 |
| 2015-03-20 | 2015-03-18 | 20.820 | 76,046 | -20 | 0.00% | 1,583,284 |
| 2015-03-18 | 2015-03-16 | 21.030 | 76,066 | -2,853 | 0.00% | 1,599,697 |
| 2015-03-17 | 2015-03-13 | 20.673 | 78,919 | +2,853 | 0.00% | 1,631,482 |
| 2015-03-13 | 2015-03-11 | 20.862 | 76,066 | +2,853 | 0.00% | 1,586,899 |
| 2015-02-02 | 2015-01-29 | 20.841 | 73,213 | -165 | 0.00% | 1,525,840 |
| 2015-01-14 | 2015-01-12 | 20.042 | 73,378 | -38,040 | 0.00% | 1,470,638 |
| 2015-01-12 | 2015-01-08 | 19.937 | 111,418 | +9,510 | 0.00% | 2,221,319 |
| 2015-01-09 | 2015-01-07 | 20.652 | 101,908 | -10,364 | 0.00% | 2,104,587 |
| 2015-01-08 | 2015-01-06 | 20.694 | 112,272 | +4,755 | 0.00% | 2,323,345 |
| 2015-01-06 | 2015-01-02 | 20.967 | 107,517 | +7,133 | 0.00% | 2,254,340 |
| 2015-01-05 | 2014-12-31 | 21.241 | 100,384 | +7,132 | 0.00% | 2,132,225 |
| 2014-12-23 | 2014-12-19 | 21.157 | 93,252 | +4,701 | 0.00% | 1,972,892 |
| 2014-12-19 | 2014-12-17 | 20.925 | 88,551 | +4,755 | 0.00% | 1,852,950 |
| 2014-12-18 | 2014-12-16 | 21.451 | 83,796 | +4,755 | 0.00% | 1,797,507 |
| 2014-12-16 | 2014-12-12 | 21.451 | 79,041 | -42 | 0.00% | 1,695,508 |
| 2014-12-15 | 2014-12-11 | 21.283 | 79,083 | -32 | 0.00% | 1,683,103 |
| 2014-12-12 | 2014-12-10 | 21.283 | 79,115 | -4,755 | 0.00% | 1,683,784 |
| 2014-12-11 | 2014-12-09 | 21.283 | 83,870 | +4,755 | 0.00% | 1,784,984 |
| 2014-12-09 | 2014-12-05 | 20.820 | 79,115 | -4,755 | 0.00% | 1,647,180 |
| 2014-12-08 | 2014-12-04 | 20.652 | 83,870 | +4,755 | 0.00% | 1,732,069 |
| 2014-11-25 | 2014-11-21 | 20.610 | 79,115 | -9,510 | 0.00% | 1,630,542 |
| 2014-11-24 | 2014-11-20 | 20.694 | 88,625 | +4,755 | 0.00% | 1,833,996 |
| 2014-11-20 | 2014-11-18 | 20.442 | 83,870 | +4,755 | 0.00% | 1,714,431 |
| 2014-11-18 | 2014-11-14 | 20.778 | 79,115 | -4,755 | 0.00% | 1,643,853 |
| 2014-11-17 | 2014-11-13 | 20.505 | 83,870 | +4,755 | 0.00% | 1,719,723 |
| 2014-11-14 | 2014-11-12 | 20.315 | 79,115 | -4,782 | 0.00% | 1,607,249 |
| 2014-11-13 | 2014-11-11 | 19.769 | 83,897 | +4,755 | 0.00% | 1,658,523 |
| 2014-11-04 | 2014-10-31 | 19.874 | 79,142 | -5,135 | 0.00% | 1,572,845 |
| 2014-10-30 | 2014-10-28 | 19.432 | 84,277 | -18,640 | 0.00% | 1,637,677 |
| 2014-10-28 | 2014-10-24 | 19.138 | 102,917 | +4,748 | 0.00% | 1,969,589 |
| 2014-10-16 | 2014-10-14 | 18.969 | 98,169 | +4,755 | 0.00% | 1,862,207 |
| 2014-10-10 | 2014-10-08 | 19.663 | 93,414 | +14,265 | 0.00% | 1,836,837 |
| 2014-10-09 | 2014-10-07 | 20.715 | 79,149 | -476 | 0.00% | 1,639,566 |
| 2014-10-08 | 2014-10-06 | 20.168 | 79,625 | +476 | 0.00% | 1,605,888 |
| 2014-10-07 | 2014-10-03 | 20.063 | 79,149 | -13 | 0.00% | 1,587,965 |
| 2014-09-23 | 2014-09-19 | 20.000 | 79,162 | -20 | 0.00% | 1,583,232 |
| 2014-09-18 | 2014-09-16 | 19.516 | 79,182 | -358 | 0.00% | 1,545,331 |
| 2014-09-15 | 2014-09-11 | 20.315 | 79,540 | -4,797 | 0.00% | 1,615,883 |
| 2014-09-12 | 2014-09-10 | 19.769 | 84,337 | -27 | 0.00% | 1,667,221 |
| 2014-09-11 | 2014-09-08 | 19.474 | 84,364 | +4,755 | 0.00% | 1,642,916 |
| 2014-09-04 | 2014-09-02 | 19.495 | 79,609 | -4,806 | 0.00% | 1,551,990 |
| 2014-09-03 | 2014-09-01 | 19.327 | 84,415 | -4,755 | 0.00% | 1,631,482 |
| 2014-08-26 | 2014-08-22 | 20.409 | 89,170 | -32 | 0.00% | 1,819,912 |
| 2014-08-25 | 2014-08-21 | 20.130 | 89,202 | +11,273 | 0.00% | 1,795,626 |
| 2014-08-21 | 2014-08-19 | 20.883 | 77,929 | -4,650 | 0.00% | 1,627,360 |
| 2014-08-20 | 2014-08-18 | 20.732 | 82,579 | +4,650 | 0.00% | 1,712,033 |
| 2014-08-18 | 2014-08-14 | 20.452 | 77,929 | -4,650 | 0.00% | 1,593,841 |
| 2014-08-14 | 2014-08-12 | 20.323 | 82,579 | +4,650 | 0.00% | 1,678,289 |
| 2014-08-13 | 2014-08-11 | 20.495 | 77,929 | -19,436 | 0.00% | 1,597,193 |
| 2014-08-12 | 2014-08-08 | 20.990 | 97,365 | -4,650 | 0.00% | 2,043,704 |
| 2014-08-11 | 2014-08-07 | 20.366 | 102,015 | -4,650 | 0.00% | 2,077,684 |
| 2014-08-08 | 2014-08-06 | 20.065 | 106,665 | -4,682 | 0.00% | 2,140,272 |
| 2014-08-01 | 2014-07-30 | 18.969 | 111,347 | +4,650 | 0.00% | 2,112,090 |
| 2014-07-31 | 2014-07-29 | 18.796 | 106,697 | -11,624 | 0.00% | 2,005,529 |
| 2014-07-30 | 2014-07-28 | 19.076 | 118,321 | +9,299 | 0.00% | 2,257,100 |
| 2014-07-29 | 2014-07-25 | 19.571 | 109,022 | +11,625 | 0.00% | 2,133,639 |
| 2014-07-24 | 2014-07-22 | 19.764 | 97,397 | +10,102 | 0.00% | 1,924,981 |
| 2014-07-11 | 2014-07-09 | 19.764 | 87,295 | +9,247 | 0.00% | 1,725,322 |
| 2014-07-10 | 2014-07-08 | 19.764 | 78,048 | +9,299 | 0.00% | 1,542,562 |
| 2014-07-09 | 2014-07-07 | 18.667 | 68,749 | -31 | 0.00% | 1,283,369 |
| 2014-07-08 | 2014-07-04 | 18.775 | 68,780 | +53 | 0.00% | 1,291,344 |
| 2014-07-07 | 2014-07-03 | 19.098 | 68,727 | -39 | 0.00% | 1,312,519 |
| 2014-07-02 | 2014-06-27 | 19.614 | 68,766 | -4,691 | 0.00% | 1,348,758 |
| 2014-06-30 | 2014-06-26 | 20.001 | 73,457 | +4,650 | 0.00% | 1,469,202 |
| 2014-06-27 | 2014-06-25 | 19.248 | 68,807 | -19,409 | 0.00% | 1,324,406 |
| 2014-06-26 | 2014-06-24 | 18.775 | 88,216 | +13,950 | 0.00% | 1,656,254 |
| 2014-06-19 | 2014-06-17 | 18.567 | 74,266 | +2,350 | 0.00% | 1,378,874 |
| 2014-06-18 | 2014-06-16 | 18.656 | 71,916 | -119 | 0.00% | 1,341,631 |
| 2014-06-17 | 2014-06-13 | 18.322 | 72,035 | +4,502 | 0.00% | 1,319,854 |
| 2014-06-13 | 2014-06-11 | 18.989 | 67,533 | -22,513 | 0.00% | 1,282,362 |
| 2014-06-09 | 2014-06-05 | 19.011 | 90,046 | -58 | 0.00% | 1,711,854 |
| 2014-06-04 | 2014-05-30 | 18.767 | 90,104 | +4,503 | 0.00% | 1,690,944 |
| 2014-05-30 | 2014-05-28 | 18.700 | 85,601 | +9,005 | 0.00% | 1,600,735 |
| 2014-05-29 | 2014-05-27 | 19.189 | 76,596 | +4,503 | 0.00% | 1,469,766 |
| 2014-05-27 | 2014-05-23 | 19.300 | 72,093 | +4,503 | 0.00% | 1,391,366 |
| 2014-05-26 | 2014-05-22 | 19.388 | 67,590 | -4,503 | 0.00% | 1,310,464 |
| 2014-05-21 | 2014-05-19 | 19.078 | 72,093 | +2,251 | 0.00% | 1,375,355 |
| 2014-05-20 | 2014-05-16 | 19.078 | 69,842 | +2,252 | 0.00% | 1,332,411 |
| 2014-05-16 | 2014-05-14 | 19.366 | 67,590 | -4,503 | 0.00% | 1,308,963 |
| 2014-05-07 | 2014-05-02 | 17.923 | 72,093 | +4,503 | 0.00% | 1,292,097 |
| 2014-04-30 | 2014-04-28 | 18.322 | 67,590 | -31,519 | 0.00% | 1,238,411 |
| 2014-04-22 | 2014-04-16 | 18.011 | 99,109 | +13,508 | 0.00% | 1,785,099 |
| 2014-04-17 | 2014-04-15 | 18.123 | 85,601 | +4,503 | 0.00% | 1,551,306 |
| 2014-04-15 | 2014-04-11 | 18.345 | 81,098 | +4,502 | 0.00% | 1,487,711 |
| 2014-04-11 | 2014-04-09 | 18.256 | 76,596 | -287 | 0.00% | 1,398,319 |
| 2014-04-09 | 2014-04-07 | 18.322 | 76,883 | +606 | 0.00% | 1,408,681 |
| 2014-04-08 | 2014-04-04 | 17.967 | 76,277 | +9,006 | 0.00% | 1,370,473 |
| 2014-03-17 | 2014-03-13 | 19.174 | 67,271 | +1,974 | 0.00% | 1,289,839 |
| 2014-03-14 | 2014-03-12 | 19.105 | 65,297 | -58 | 0.00% | 1,247,508 |
| 2014-03-07 | 2014-03-05 | 18.899 | 65,355 | -8,741 | 0.00% | 1,235,158 |
| 2014-03-06 | 2014-03-04 | 18.808 | 74,096 | +9,615 | 0.00% | 1,393,575 |
| 2014-03-04 | 2014-02-28 | 18.853 | 64,481 | -103 | 0.00% | 1,215,690 |
| 2014-02-24 | 2014-02-20 | 18.281 | 64,584 | -3,059 | 0.00% | 1,180,689 |
| 2014-02-21 | 2014-02-19 | 18.259 | 67,643 | +874 | 0.00% | 1,235,064 |
| 2014-01-17 | 2014-01-15 | 17.778 | 66,769 | -2,186 | 0.00% | 1,187,024 |
| 2014-01-16 | 2014-01-14 | 17.664 | 68,955 | +2,186 | 0.00% | 1,217,999 |
| 2014-01-14 | 2014-01-10 | 17.641 | 66,769 | -2,186 | 0.00% | 1,177,858 |
| 2013-12-04 | 2013-12-02 | 16.016 | 68,955 | -190 | 0.00% | 1,104,403 |
| 2013-12-03 | 2013-11-29 | 15.559 | 69,145 | -4,371 | 0.00% | 1,075,805 |
| 2013-11-21 | 2013-11-19 | 14.392 | 73,516 | -8,741 | 0.00% | 1,058,026 |
| 2013-11-20 | 2013-11-18 | 14.232 | 82,257 | -13,150 | 0.00% | 1,170,650 |
| 2013-11-19 | 2013-11-15 | 14.849 | 95,407 | +17,482 | 0.00% | 1,416,735 |
| 2013-11-18 | 2013-11-14 | 15.284 | 77,925 | -13,111 | 0.00% | 1,191,014 |
| 2013-11-15 | 2013-11-13 | 15.170 | 91,036 | +13,111 | 0.00% | 1,380,990 |
| 2013-11-14 | 2013-11-12 | 15.399 | 77,925 | -13,111 | 0.00% | 1,199,929 |
| 2013-11-13 | 2013-11-11 | 15.627 | 91,036 | +4,370 | 0.00% | 1,422,648 |
| 2013-11-12 | 2013-11-08 | 15.787 | 86,666 | +13,112 | 0.00% | 1,368,238 |
| 2013-11-11 | 2013-11-07 | 15.993 | 73,554 | -28,846 | 0.00% | 1,176,379 |
| 2013-11-08 | 2013-11-06 | 16.039 | 102,400 | +28,846 | 0.00% | 1,642,410 |
| 2013-11-06 | 2013-11-04 | 16.108 | 73,554 | +4,370 | 0.00% | 1,184,794 |
| 2013-10-23 | 2013-10-21 | 16.474 | 69,184 | -76 | 0.00% | 1,139,730 |
| 2013-10-21 | 2013-10-17 | 16.314 | 69,260 | -79 | 0.00% | 1,129,889 |
| 2013-10-16 | 2013-10-11 | 16.359 | 69,339 | -4,371 | 0.00% | 1,134,351 |
| 2013-10-08 | 2013-10-04 | 16.245 | 73,710 | +4,371 | 0.00% | 1,197,425 |
| 2013-09-25 | 2013-09-23 | 16.703 | 69,339 | -4,371 | 0.00% | 1,158,148 |
| 2013-09-19 | 2013-09-17 | 16.909 | 73,710 | -2,185 | 0.00% | 1,246,334 |
| 2013-09-17 | 2013-09-13 | 16.154 | 75,895 | +2,185 | 0.00% | 1,225,975 |
| 2013-09-12 | 2013-09-10 | 16.131 | 73,710 | +4,371 | 0.00% | 1,188,993 |
| 2013-09-10 | 2013-09-06 | 17.002 | 69,339 | +1,967 | 0.00% | 1,178,912 |
| 2013-08-27 | 2013-08-23 | 16.790 | 67,372 | -4,246 | 0.00% | 1,131,190 |
| 2013-08-26 | 2013-08-22 | 16.955 | 71,618 | +4,246 | 0.00% | 1,214,287 |
| 2013-08-23 | 2013-08-21 | 16.861 | 67,372 | -4,246 | 0.00% | 1,135,949 |
| 2013-08-22 | 2013-08-20 | 16.932 | 71,618 | +4,246 | 0.00% | 1,212,600 |
| 2013-08-05 | 2013-08-01 | 18.085 | 67,372 | -6,794 | 0.00% | 1,218,449 |
| 2013-08-02 | 2013-07-31 | 17.873 | 74,166 | -1,699 | 0.00% | 1,325,602 |
| 2013-07-22 | 2013-07-18 | 17.143 | 75,865 | +28 | 0.00% | 1,300,587 |
| 2013-07-18 | 2013-07-16 | 17.167 | 75,837 | +4,247 | 0.00% | 1,301,893 |
| 2013-07-12 | 2013-07-10 | 17.049 | 71,590 | +4,250 | 0.00% | 1,220,555 |
| 2013-07-03 | 2013-06-28 | 17.520 | 67,340 | -4,247 | 0.00% | 1,179,811 |
| 2013-06-20 | 2013-06-18 | 17.614 | 71,587 | -4,043 | 0.00% | 1,260,963 |
| 2013-06-19 | 2013-06-17 | 17.355 | 75,630 | -2,973 | 0.00% | 1,312,587 |
| 2013-06-14 | 2013-06-11 | 16.837 | 78,603 | +4,247 | 0.00% | 1,323,463 |
| 2013-06-07 | 2013-06-05 | 17.685 | 74,356 | +4,246 | 0.00% | 1,314,990 |
| 2013-06-06 | 2013-06-04 | 18.132 | 70,110 | -16,986 | 0.00% | 1,271,268 |
| 2013-06-05 | 2013-06-03 | 18.109 | 87,096 | +12,740 | 0.00% | 1,577,216 |
| 2013-06-03 | 2013-05-30 | 18.085 | 74,356 | +4,246 | 0.00% | 1,344,757 |
| 2013-05-29 | 2013-05-27 | 18.627 | 70,110 | +4,226 | 0.00% | 1,305,939 |
| 2013-05-28 | 2013-05-24 | 18.556 | 65,884 | -16,965 | 0.00% | 1,222,567 |
| 2013-05-27 | 2013-05-23 | 18.392 | 82,849 | +4,246 | 0.00% | 1,523,719 |
| 2013-05-24 | 2013-05-22 | 18.745 | 78,603 | +4,247 | 0.00% | 1,473,393 |
| 2013-05-23 | 2013-05-21 | 19.074 | 74,356 | +4,246 | 0.00% | 1,418,298 |
| 2013-05-22 | 2013-05-20 | 19.404 | 70,110 | -144 | 0.00% | 1,360,422 |
| 2013-05-14 | 2013-05-10 | 20.045 | 70,254 | +1,833 | 0.00% | 1,408,235 |
| 2013-05-10 | 2013-05-08 | 19.779 | 68,421 | +4,136 | 0.00% | 1,353,295 |
| 2013-05-09 | 2013-05-07 | 20.093 | 64,285 | -671 | 0.00% | 1,291,696 |
| 2013-05-07 | 2013-05-03 | 20.383 | 64,956 | -8,271 | 0.00% | 1,324,026 |
| 2013-05-06 | 2013-05-02 | 19.779 | 73,227 | +8,307 | 0.00% | 1,448,352 |
| 2013-05-03 | 2013-04-30 | 19.706 | 64,920 | -4,136 | 0.00% | 1,279,339 |
| 2013-05-02 | 2013-04-29 | 19.465 | 69,056 | +4,136 | 0.00% | 1,344,148 |
| 2013-04-30 | 2013-04-26 | 19.537 | 64,920 | -33 | 0.00% | 1,268,351 |
| 2013-04-26 | 2013-04-24 | 19.174 | 64,953 | -4,136 | 0.00% | 1,245,438 |
| 2013-04-25 | 2013-04-23 | 19.078 | 69,089 | +4,136 | 0.00% | 1,318,061 |
| 2013-04-24 | 2013-04-22 | 18.981 | 64,953 | +237 | 0.00% | 1,232,874 |
| 2013-04-23 | 2013-04-19 | 19.005 | 64,716 | -4,154 | 0.00% | 1,229,940 |
| 2013-04-22 | 2013-04-18 | 18.812 | 68,870 | +4,211 | 0.00% | 1,295,565 |
| 2013-04-16 | 2013-04-12 | 18.618 | 64,659 | +12,408 | 0.00% | 1,203,842 |
| 2013-04-12 | 2013-04-10 | 19.199 | 52,251 | -4,136 | 0.00% | 1,003,147 |
| 2013-04-11 | 2013-04-09 | 19.029 | 56,387 | +4,136 | 0.00% | 1,073,009 |
| 2013-04-08 | 2013-04-03 | 19.102 | 52,251 | -22 | 0.00% | 998,094 |
| 2013-03-25 | 2013-03-21 | 18.352 | 52,273 | -108 | 0.00% | 959,332 |
| 2013-03-19 | 2013-03-15 | 18.618 | 52,381 | -8,272 | 0.00% | 975,246 |
| 2013-03-12 | 2013-03-08 | 18.594 | 60,653 | -4,135 | 0.00% | 1,127,790 |
| 2013-03-11 | 2013-03-07 | 18.280 | 64,788 | +4,135 | 0.00% | 1,184,312 |
| 2013-03-06 | 2013-03-04 | 17.772 | 60,653 | -2,068 | 0.00% | 1,077,927 |
| 2013-02-22 | 2013-02-20 | 17.192 | 62,721 | -74,442 | 0.00% | 1,078,282 |
| 2013-02-15 | 2013-02-08 | 17.893 | 137,163 | -91 | 0.01% | 2,454,247 |
| 2013-02-08 | 2013-02-06 | 18.038 | 137,254 | -4,135 | 0.01% | 2,475,788 |
| 2013-02-07 | 2013-02-05 | 17.482 | 141,389 | +4,135 | 0.01% | 2,471,744 |
| 2013-02-06 | 2013-02-04 | 17.675 | 137,254 | +82,715 | 0.01% | 2,426,007 |
| 2013-01-31 | 2013-01-29 | 17.385 | 54,539 | -37,282 | 0.00% | 948,169 |
| 2013-01-25 | 2013-01-23 | 16.902 | 91,821 | -9,098 | 0.00% | 1,551,918 |
| 2013-01-24 | 2013-01-22 | 16.273 | 100,919 | +20,678 | 0.00% | 1,642,244 |
| 2013-01-23 | 2013-01-21 | 16.418 | 80,241 | +23,160 | 0.00% | 1,317,394 |
| 2013-01-22 | 2013-01-18 | 16.950 | 57,081 | -413 | 0.00% | 967,518 |
| 2013-01-17 | 2013-01-15 | 17.409 | 57,494 | -8,380 | 0.00% | 1,000,932 |
| 2013-01-16 | 2013-01-14 | 17.603 | 65,874 | -28,950 | 0.00% | 1,159,565 |
| 2013-01-15 | 2013-01-11 | 17.385 | 94,824 | -4,172 | 0.00% | 1,648,530 |
| 2013-01-14 | 2013-01-10 | 17.143 | 98,996 | +8,271 | 0.00% | 1,697,124 |
| 2013-01-11 | 2013-01-09 | 17.313 | 90,725 | +5,790 | 0.00% | 1,570,687 |
| 2013-01-09 | 2013-01-07 | 17.724 | 84,935 | +4,136 | 0.00% | 1,505,360 |
| 2013-01-02 | 2012-12-27 | 18.304 | 80,799 | -24,886 | 0.00% | 1,478,943 |
| 2012-12-27 | 2012-12-20 | 17.965 | 105,685 | +4,136 | 0.00% | 1,898,680 |
| 2012-12-21 | 2012-12-19 | 18.111 | 101,549 | +24,814 | 0.00% | 1,839,108 |
| 2012-12-19 | 2012-12-17 | 18.304 | 76,735 | +4,136 | 0.00% | 1,404,556 |
| 2012-12-18 | 2012-12-14 | 18.304 | 72,599 | +11,580 | 0.00% | 1,328,851 |
| 2012-12-13 | 2012-12-11 | 18.691 | 61,019 | +4,136 | 0.00% | 1,140,497 |
| 2012-12-12 | 2012-12-10 | 18.667 | 56,883 | +53 | 0.00% | 1,061,816 |
| 2012-12-11 | 2012-12-07 | 18.836 | 56,830 | +4,135 | 0.00% | 1,070,446 |
| 2012-12-10 | 2012-12-06 | 18.522 | 52,695 | +72 | 0.00% | 975,996 |
| 2012-12-07 | 2012-12-05 | 19.078 | 52,623 | -16,543 | 0.00% | 1,003,927 |
| 2012-12-06 | 2012-12-04 | 18.256 | 69,166 | +7,031 | 0.00% | 1,262,668 |
| 2012-12-05 | 2012-12-03 | 17.869 | 62,135 | -12,407 | 0.00% | 1,110,275 |
| 2012-12-04 | 2012-11-30 | 17.820 | 74,542 | +21,919 | 0.00% | 1,328,367 |
| 2012-11-29 | 2012-11-27 | 17.820 | 52,623 | -12,407 | 0.00% | 937,762 |
| 2012-11-28 | 2012-11-26 | 17.772 | 65,030 | +12,407 | 0.00% | 1,155,715 |
| 2012-11-21 | 2012-11-19 | 18.231 | 52,623 | -4,136 | 0.00% | 959,393 |
| 2012-11-16 | 2012-11-14 | 17.796 | 56,759 | +4,136 | 0.00% | 1,010,095 |
| 2012-11-15 | 2012-11-13 | 17.724 | 52,623 | -18 | 0.00% | 932,673 |
| 2012-10-26 | 2012-10-24 | 17.772 | 52,641 | -332 | 0.00% | 935,537 |
| 2012-10-25 | 2012-10-22 | 17.675 | 52,973 | -63 | 0.00% | 936,314 |
| 2012-10-24 | 2012-10-19 | 17.240 | 53,036 | -4,136 | 0.00% | 914,345 |
| 2012-10-19 | 2012-10-17 | 16.176 | 57,172 | +4,136 | 0.00% | 924,824 |
| 2012-10-12 | 2012-10-10 | 16.128 | 53,036 | -360 | 0.00% | 855,355 |
| 2012-10-11 | 2012-10-09 | 16.152 | 53,396 | -11,167 | 0.00% | 862,452 |
| 2012-10-10 | 2012-10-08 | 16.031 | 64,563 | +11,167 | 0.00% | 1,035,016 |
| 2012-09-27 | 2012-09-25 | 16.297 | 53,396 | -12,457 | 0.00% | 870,198 |
| 2012-09-21 | 2012-09-19 | 16.176 | 65,853 | -20,679 | 0.00% | 1,065,249 |
| 2012-09-20 | 2012-09-18 | 15.765 | 86,532 | +28,950 | 0.00% | 1,364,187 |
| 2012-09-19 | 2012-09-17 | 16.200 | 57,582 | +4,136 | 0.00% | 932,849 |
| 2012-09-11 | 2012-09-07 | 17.298 | 53,446 | +1,523 | 0.00% | 924,494 |
| 2012-08-27 | 2012-08-23 | 16.327 | 51,923 | -175 | 0.00% | 847,750 |
| 2012-08-20 | 2012-08-16 | 16.203 | 52,098 | -175 | 0.00% | 844,124 |
| 2012-08-16 | 2012-08-14 | 15.804 | 52,273 | +52 | 0.00% | 826,143 |
| 2012-07-13 | 2012-07-11 | 15.381 | 52,221 | -78 | 0.00% | 803,226 |
| 2012-07-11 | 2012-07-09 | 15.506 | 52,299 | -175 | 0.00% | 810,934 |
| 2012-07-05 | 2012-07-03 | 15.381 | 52,474 | +8 | 0.00% | 807,118 |
| 2012-06-29 | 2012-06-27 | 14.908 | 52,466 | +9 | 0.00% | 782,184 |
| 2012-06-22 | 2012-06-20 | 14.834 | 52,457 | -263 | 0.00% | 778,133 |
| 2012-06-15 | 2012-06-13 | 14.635 | 52,720 | -20,089 | 0.00% | 771,537 |
| 2012-06-14 | 2012-06-12 | 14.585 | 72,809 | +20,089 | 0.00% | 1,061,908 |
| 2012-06-12 | 2012-06-08 | 14.759 | 52,720 | -35 | 0.00% | 778,098 |
| 2012-05-24 | 2012-05-22 | 14.734 | 52,755 | -12,054 | 0.00% | 777,302 |
| 2012-05-22 | 2012-05-18 | 14.734 | 64,809 | +4,018 | 0.00% | 954,908 |
| 2012-05-18 | 2012-05-16 | 14.535 | 60,791 | +8,036 | 0.00% | 883,602 |
| 2012-05-16 | 2012-05-14 | 15.257 | 52,755 | -104 | 0.00% | 804,875 |
| 2012-05-15 | 2012-05-11 | 15.356 | 52,859 | -64 | 0.00% | 811,724 |
| 2012-05-14 | 2012-05-10 | 15.506 | 52,923 | -123 | 0.00% | 820,610 |
| 2012-05-10 | 2012-05-08 | 15.381 | 53,046 | -21 | 0.00% | 815,916 |
| 2012-05-08 | 2012-05-04 | 15.042 | 53,067 | +31,128 | 0.00% | 798,249 |
| 2012-05-07 | 2012-05-03 | 15.343 | 21,939 | +123 | 0.00% | 336,602 |
| 2012-04-16 | 2012-04-12 | 15.318 | 21,816 | -15 | 0.00% | 334,169 |
| 2012-03-29 | 2012-03-27 | 14.967 | 21,831 | -3,995 | 0.00% | 326,749 |
| 2012-03-28 | 2012-03-26 | 14.767 | 25,826 | +3,995 | 0.00% | 381,372 |
| 2012-03-19 | 2012-03-15 | 14.191 | 21,831 | -11,292 | 0.00% | 309,810 |
| 2012-03-15 | 2012-03-13 | 14.316 | 33,123 | -3,995 | 0.00% | 474,204 |
| 2012-03-13 | 2012-03-09 | 14.016 | 37,118 | -441 | 0.00% | 520,250 |
| 2012-03-12 | 2012-03-08 | 13.766 | 37,559 | +7 | 0.00% | 517,030 |
| 2012-03-09 | 2012-03-07 | 13.991 | 37,552 | +3,959 | 0.00% | 525,393 |
| 2012-03-08 | 2012-03-06 | 14.216 | 33,593 | -789 | 0.00% | 477,569 |
| 2012-03-07 | 2012-03-05 | 13.691 | 34,382 | -96 | 0.00% | 470,715 |
| 2012-03-06 | 2012-03-02 | 13.641 | 34,478 | +25 | 0.00% | 470,303 |
| 2012-03-02 | 2012-02-29 | 13.991 | 34,453 | +32,787 | 0.00% | 482,034 |
| 2012-03-01 | 2012-02-28 | 13.766 | 1,666 | -39,954 | 0.00% | 22,934 |
| 2012-02-20 | 2012-02-16 | 12.589 | 41,620 | +39,954 | 0.00% | 523,973 |
| 2012-02-07 | 2012-02-03 | 12.740 | 1,666 | -3,995 | 0.00% | 21,224 |
| 2012-02-03 | 2012-02-01 | 12.439 | 5,661 | +3,995 | 0.00% | 70,419 |
| 2012-01-30 | 2012-01-26 | 12.439 | 1,666 | -228 | 0.00% | 20,724 |
| 2011-12-22 | 2011-12-20 | 11.288 | 1,894 | -3,995 | 0.00% | 21,379 |
| 2011-12-15 | 2011-12-13 | 11.338 | 5,889 | +3,995 | 0.00% | 66,770 |
| 2011-12-13 | 2011-12-09 | 11.313 | 1,894 | -15,981 | 0.00% | 21,427 |
| 2011-12-09 | 2011-12-07 | 11.363 | 17,875 | +7,990 | 0.00% | 203,115 |
| 2011-12-01 | 2011-11-29 | 11.388 | 9,885 | 0.00% | 112,571 |
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