History of CCASS shareholding
Participant: PUBLIC FINANCIAL SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 11.810 | 954,968 | +0 | 0.01% | 11,278,172 |
| 2025-10-13 | 2025-10-09 | 11.770 | 954,968 | +0 | 0.01% | 11,239,973 |
| 2025-10-10 | 2025-10-08 | 11.620 | 954,968 | +0 | 0.01% | 11,096,728 |
| 2025-10-09 | 2025-10-06 | 11.660 | 954,968 | +0 | 0.01% | 11,134,927 |
| 2025-10-08 | 2025-10-03 | 11.790 | 954,968 | +0 | 0.01% | 11,259,073 |
| 2025-10-06 | 2025-10-02 | 11.560 | 954,968 | +0 | 0.01% | 11,039,430 |
| 2025-10-03 | 2025-09-30 | 11.520 | 954,968 | +0 | 0.01% | 11,001,231 |
| 2025-10-02 | 2025-09-29 | 11.380 | 954,968 | +0 | 0.01% | 10,867,536 |
| 2025-09-30 | 2025-09-26 | 11.370 | 954,968 | +0 | 0.01% | 10,857,986 |
| 2025-09-29 | 2025-09-25 | 11.320 | 954,968 | +0 | 0.01% | 10,810,238 |
| 2025-09-26 | 2025-09-24 | 11.420 | 954,968 | +0 | 0.01% | 10,905,735 |
| 2025-09-25 | 2025-09-23 | 11.510 | 954,968 | +0 | 0.01% | 10,991,682 |
| 2025-09-24 | 2025-09-22 | 11.420 | 954,968 | -94 | 0.01% | 10,905,735 |
| 2025-09-23 | 2025-09-19 | 11.530 | 955,062 | -1,000 | 0.01% | 11,011,865 |
| 2025-09-22 | 2025-09-18 | 11.710 | 956,062 | +29,000 | 0.01% | 11,195,486 |
| 2025-09-12 | 2025-09-10 | 11.800 | 927,062 | -107,000 | 0.01% | 10,939,332 |
| 2025-09-10 | 2025-09-08 | 11.580 | 1,034,062 | +107,000 | 0.01% | 11,974,438 |
| 2025-09-09 | 2025-09-05 | 11.650 | 927,062 | -434 | 0.01% | 10,800,272 |
| 2025-09-08 | 2025-09-04 | 11.670 | 927,496 | +434 | 0.01% | 10,823,878 |
| 2025-09-03 | 2025-09-01 | 11.800 | 927,062 | +4,000 | 0.01% | 10,939,332 |
| 2025-08-28 | 2025-08-26 | 11.660 | 923,062 | +2,983 | 0.01% | 10,762,903 |
| 2025-08-21 | 2025-08-19 | 12.080 | 920,079 | +1,000 | 0.01% | 11,114,554 |
| 2025-08-19 | 2025-08-15 | 12.260 | 919,079 | +2,000 | 0.01% | 11,267,909 |
| 2025-08-15 | 2025-08-13 | 13.228 | 917,079 | +24,160 | 0.01% | 12,131,578 |
| 2025-08-05 | 2025-08-01 | 13.023 | 892,919 | +467,355 | 0.01% | 11,628,562 |
| 2025-07-11 | 2025-07-09 | 12.859 | 425,564 | -29,210 | 0.01% | 5,472,224 |
| 2025-07-10 | 2025-07-08 | 12.694 | 454,774 | +30,183 | 0.01% | 5,773,096 |
| 2025-07-09 | 2025-07-07 | 12.489 | 424,591 | -23,367 | 0.01% | 5,302,724 |
| 2025-07-04 | 2025-07-02 | 12.119 | 447,958 | -9,737 | 0.01% | 5,428,927 |
| 2025-07-03 | 2025-06-30 | 12.037 | 457,695 | +33,104 | 0.01% | 5,509,326 |
| 2025-06-20 | 2025-06-18 | 11.626 | 424,591 | +2,921 | 0.01% | 4,936,418 |
| 2025-06-16 | 2025-06-12 | 11.626 | 421,670 | -25 | 0.01% | 4,902,457 |
| 2025-06-02 | 2025-05-29 | 11.750 | 421,695 | +25 | 0.01% | 4,954,720 |
| 2025-05-28 | 2025-05-26 | 11.565 | 421,670 | -4,868 | 0.01% | 4,876,472 |
| 2025-05-19 | 2025-05-15 | 12.174 | 426,538 | +17,017 | 0.01% | 5,192,497 |
| 2025-05-16 | 2025-05-14 | 12.259 | 409,521 | -4,674 | 0.01% | 5,020,385 |
| 2025-05-15 | 2025-05-13 | 12.195 | 414,195 | -12,153 | 0.01% | 5,051,100 |
| 2025-05-12 | 2025-05-08 | 12.109 | 426,348 | -1,869 | 0.01% | 5,162,819 |
| 2025-05-08 | 2025-05-06 | 12.088 | 428,217 | -4,674 | 0.01% | 5,176,290 |
| 2025-04-30 | 2025-04-28 | 11.767 | 432,891 | -6,738 | 0.01% | 5,093,866 |
| 2025-04-28 | 2025-04-24 | 11.639 | 439,629 | -9,349 | 0.01% | 5,116,718 |
| 2025-04-24 | 2025-04-22 | 11.639 | 448,978 | -1,869 | 0.01% | 5,225,528 |
| 2025-04-17 | 2025-04-15 | 11.339 | 450,847 | -1,870 | 0.01% | 5,112,241 |
| 2025-04-10 | 2025-04-08 | 11.125 | 452,717 | -30,849 | 0.01% | 5,036,588 |
| 2025-04-09 | 2025-04-07 | 11.211 | 483,566 | -6,543 | 0.01% | 5,421,173 |
| 2025-04-08 | 2025-04-03 | 11.339 | 490,109 | -4,674 | 0.01% | 5,557,440 |
| 2025-04-07 | 2025-04-02 | 11.232 | 494,783 | +935 | 0.01% | 5,557,511 |
| 2025-04-03 | 2025-04-01 | 11.275 | 493,848 | -15 | 0.01% | 5,568,140 |
| 2025-04-02 | 2025-03-31 | 11.125 | 493,863 | +15 | 0.01% | 5,494,347 |
| 2025-04-01 | 2025-03-28 | 11.018 | 493,848 | +934 | 0.01% | 5,441,351 |
| 2025-03-28 | 2025-03-26 | 10.911 | 492,914 | -4,674 | 0.01% | 5,378,332 |
| 2025-03-27 | 2025-03-25 | 10.954 | 497,588 | -1,881 | 0.01% | 5,450,622 |
| 2025-03-26 | 2025-03-24 | 10.933 | 499,469 | +4,674 | 0.01% | 5,460,541 |
| 2025-03-10 | 2025-03-06 | 10.911 | 494,795 | -33,654 | 0.01% | 5,398,856 |
| 2025-03-07 | 2025-03-05 | 10.762 | 528,449 | -1,869 | 0.01% | 5,686,922 |
| 2025-03-05 | 2025-03-03 | 10.783 | 530,318 | +33,653 | 0.01% | 5,718,382 |
| 2025-03-03 | 2025-02-27 | 10.655 | 496,665 | -935 | 0.01% | 5,291,748 |
| 2025-02-27 | 2025-02-25 | 10.462 | 497,600 | +1,870 | 0.01% | 5,205,896 |
| 2025-02-24 | 2025-02-20 | 10.366 | 495,730 | +3,739 | 0.01% | 5,138,605 |
| 2025-02-19 | 2025-02-17 | 10.409 | 491,991 | +9,348 | 0.01% | 5,120,899 |
| 2025-02-17 | 2025-02-13 | 10.366 | 482,643 | +12,153 | 0.01% | 5,002,949 |
| 2025-02-12 | 2025-02-10 | 10.259 | 470,490 | +4,674 | 0.01% | 4,826,644 |
| 2025-02-10 | 2025-02-06 | 10.409 | 465,816 | -1,870 | 0.01% | 4,848,456 |
| 2025-01-02 | 2024-12-27 | 10.216 | 467,686 | -5,609 | 0.01% | 4,777,866 |
| 2024-12-27 | 2024-12-20 | 10.056 | 473,295 | +7,479 | 0.01% | 4,759,223 |
| 2024-12-16 | 2024-12-12 | 10.269 | 465,816 | +935 | 0.01% | 4,783,677 |
| 2024-12-03 | 2024-11-29 | 10.344 | 464,881 | +9,348 | 0.01% | 4,808,886 |
| 2024-11-27 | 2024-11-25 | 10.045 | 455,533 | -17 | 0.01% | 4,575,744 |
| 2024-11-26 | 2024-11-22 | 10.109 | 455,550 | +17 | 0.01% | 4,605,153 |
| 2024-11-22 | 2024-11-20 | 10.098 | 455,533 | +2,804 | 0.01% | 4,600,109 |
| 2024-11-14 | 2024-11-12 | 10.612 | 452,729 | -3,739 | 0.01% | 4,804,257 |
| 2024-11-12 | 2024-11-08 | 10.312 | 456,468 | +9,348 | 0.01% | 4,707,210 |
| 2024-11-04 | 2024-10-31 | 10.334 | 447,120 | -1,870 | 0.01% | 4,620,378 |
| 2024-11-01 | 2024-10-30 | 10.376 | 448,990 | +18,697 | 0.01% | 4,658,913 |
| 2024-10-29 | 2024-10-25 | 10.419 | 430,293 | +4,674 | 0.01% | 4,483,317 |
| 2024-10-15 | 2024-10-10 | 10.633 | 425,619 | -935 | 0.01% | 4,525,678 |
| 2024-10-04 | 2024-10-02 | 10.783 | 426,554 | -110,308 | 0.01% | 4,599,502 |
| 2024-10-03 | 2024-09-30 | 10.644 | 536,862 | +105,634 | 0.01% | 5,714,286 |
| 2024-09-23 | 2024-09-19 | 11.211 | 431,228 | -5,609 | 0.01% | 4,834,421 |
| 2024-09-19 | 2024-09-16 | 10.826 | 436,837 | -935 | 0.01% | 4,729,075 |
| 2024-08-22 | 2024-08-20 | 10.783 | 437,772 | -2,804 | 0.01% | 4,720,465 |
| 2024-08-13 | 2024-08-09 | 10.280 | 440,576 | +934 | 0.01% | 4,529,189 |
| 2024-08-12 | 2024-08-08 | 10.997 | 439,642 | -2,804 | 0.01% | 4,834,913 |
| 2024-08-09 | 2024-08-07 | 11.174 | 442,446 | +14,653 | 0.01% | 4,944,071 |
| 2024-08-06 | 2024-08-02 | 11.053 | 427,793 | -793 | 0.01% | 4,728,270 |
| 2024-08-05 | 2024-08-01 | 10.876 | 428,586 | -9,039 | 0.01% | 4,661,166 |
| 2024-07-31 | 2024-07-29 | 10.466 | 437,625 | -1,808 | 0.01% | 4,580,326 |
| 2024-07-30 | 2024-07-26 | 10.488 | 439,433 | +9,039 | 0.01% | 4,608,972 |
| 2024-07-19 | 2024-07-17 | 10.267 | 430,394 | +794 | 0.01% | 4,418,932 |
| 2024-07-16 | 2024-07-12 | 10.223 | 429,600 | -18,077 | 0.01% | 4,391,767 |
| 2024-07-15 | 2024-07-11 | 10.057 | 447,677 | -1,808 | 0.01% | 4,502,272 |
| 2024-07-03 | 2024-06-28 | 9.692 | 449,485 | -10,846 | 0.01% | 4,356,346 |
| 2024-07-02 | 2024-06-27 | 9.659 | 460,331 | +9,038 | 0.01% | 4,446,185 |
| 2024-06-27 | 2024-06-25 | 9.725 | 451,293 | -124,731 | 0.01% | 4,388,848 |
| 2024-06-21 | 2024-06-19 | 9.592 | 576,024 | -1,808 | 0.01% | 5,525,388 |
| 2024-06-14 | 2024-06-12 | 9.548 | 577,832 | +904 | 0.01% | 5,517,159 |
| 2024-06-12 | 2024-06-07 | 9.703 | 576,928 | +904 | 0.01% | 5,597,889 |
| 2024-06-07 | 2024-06-05 | 9.526 | 576,024 | +8,960 | 0.01% | 5,487,150 |
| 2024-06-06 | 2024-06-04 | 9.482 | 567,064 | +3,616 | 0.01% | 5,376,702 |
| 2024-06-05 | 2024-06-03 | 9.493 | 563,448 | +1,808 | 0.01% | 5,348,650 |
| 2024-06-03 | 2024-05-30 | 10.702 | 561,640 | +24,879 | 0.01% | 6,010,598 |
| 2024-05-30 | 2024-05-28 | 10.783 | 536,761 | -10,316 | 0.01% | 5,788,053 |
| 2024-05-28 | 2024-05-24 | 10.597 | 547,077 | -29,229 | 0.01% | 5,797,472 |
| 2024-05-27 | 2024-05-23 | 10.609 | 576,306 | -17,193 | 0.01% | 6,113,921 |
| 2024-05-24 | 2024-05-22 | 10.632 | 593,499 | +46,422 | 0.01% | 6,310,126 |
| 2024-05-21 | 2024-05-17 | 10.586 | 547,077 | +1,719 | 0.01% | 5,791,108 |
| 2024-05-20 | 2024-05-16 | 10.632 | 545,358 | -8,597 | 0.01% | 5,798,287 |
| 2024-05-10 | 2024-05-08 | 10.318 | 553,955 | -3,438 | 0.01% | 5,715,707 |
| 2024-05-08 | 2024-05-06 | 10.248 | 557,393 | -17,194 | 0.01% | 5,712,277 |
| 2024-05-07 | 2024-05-03 | 10.178 | 574,587 | +32,668 | 0.01% | 5,848,381 |
| 2024-05-06 | 2024-05-02 | 10.144 | 541,919 | +17,193 | 0.01% | 5,496,962 |
| 2024-05-03 | 2024-04-30 | 10.074 | 524,726 | +15,474 | 0.01% | 5,285,941 |
| 2024-05-02 | 2024-04-29 | 10.050 | 509,252 | +55,018 | 0.01% | 5,118,213 |
| 2024-04-18 | 2024-04-16 | 10.271 | 454,234 | +8,597 | 0.01% | 4,665,650 |
| 2024-04-10 | 2024-04-08 | 10.237 | 445,637 | +72,211 | 0.01% | 4,561,795 |
| 2024-04-09 | 2024-04-05 | 10.376 | 373,426 | +4,299 | 0.01% | 3,874,728 |
| 2024-04-08 | 2024-04-03 | 10.516 | 369,127 | +3,438 | 0.01% | 3,881,647 |
| 2024-03-27 | 2024-03-25 | 10.527 | 365,689 | +9,457 | 0.01% | 3,849,748 |
| 2024-03-19 | 2024-03-15 | 10.586 | 356,232 | +859 | 0.01% | 3,770,910 |
| 2024-03-18 | 2024-03-14 | 10.679 | 355,373 | +860 | 0.01% | 3,794,888 |
| 2024-03-05 | 2024-03-01 | 10.946 | 354,513 | +860 | 0.01% | 3,880,553 |
| 2024-03-01 | 2024-02-28 | 11.039 | 353,653 | -1,720 | 0.01% | 3,904,050 |
| 2024-02-14 | 2024-02-07 | 10.748 | 355,373 | -601,764 | 0.01% | 3,819,691 |
| 2024-02-08 | 2024-02-06 | 10.760 | 957,137 | +601,764 | 0.01% | 10,298,825 |
| 2024-01-31 | 2024-01-29 | 10.923 | 355,373 | -2,579 | 0.01% | 3,881,699 |
| 2024-01-29 | 2024-01-25 | 10.993 | 357,952 | +1,720 | 0.01% | 3,934,852 |
| 2024-01-24 | 2024-01-22 | 10.551 | 356,232 | -860 | 0.01% | 3,758,478 |
| 2024-01-23 | 2024-01-19 | 11.109 | 357,092 | -860 | 0.01% | 3,966,937 |
| 2023-12-22 | 2023-12-20 | 10.504 | 357,952 | -859 | 0.01% | 3,759,970 |
| 2023-12-21 | 2023-12-19 | 10.597 | 358,811 | -5,158 | 0.01% | 3,802,384 |
| 2023-12-20 | 2023-12-18 | 10.807 | 363,969 | +2,579 | 0.01% | 3,933,254 |
| 2023-12-19 | 2023-12-15 | 10.841 | 361,390 | +859 | 0.01% | 3,917,995 |
| 2023-12-15 | 2023-12-13 | 10.446 | 360,531 | -859 | 0.01% | 3,766,091 |
| 2023-12-11 | 2023-12-07 | 10.062 | 361,390 | -860 | 0.01% | 3,636,337 |
| 2023-11-30 | 2023-11-28 | 9.771 | 362,250 | -7,737 | 0.01% | 3,539,643 |
| 2023-11-27 | 2023-11-23 | 9.562 | 369,987 | +8,597 | 0.01% | 3,537,774 |
| 2023-11-07 | 2023-11-03 | 9.678 | 361,390 | -3,439 | 0.01% | 3,497,609 |
| 2023-09-12 | 2023-09-07 | 9.632 | 364,829 | -8,597 | 0.01% | 3,513,917 |
| 2023-09-07 | 2023-09-05 | 9.597 | 373,426 | +8,561 | 0.01% | 3,583,689 |
| 2023-08-24 | 2023-08-22 | 9.550 | 364,865 | +860 | 0.01% | 3,484,554 |
| 2023-08-23 | 2023-08-21 | 9.632 | 364,005 | +6,877 | 0.01% | 3,505,981 |
| 2023-08-18 | 2023-08-16 | 10.879 | 357,128 | +860 | 0.01% | 3,885,210 |
| 2023-08-17 | 2023-08-15 | 10.879 | 356,268 | +13,076 | 0.01% | 3,875,854 |
| 2023-08-15 | 2023-08-11 | 10.939 | 343,192 | +6,633 | 0.01% | 3,754,296 |
| 2023-08-09 | 2023-08-07 | 10.976 | 336,559 | +12,437 | 0.01% | 3,693,913 |
| 2023-08-08 | 2023-08-04 | 10.976 | 324,122 | -310,919 | 0.01% | 3,557,410 |
| 2023-08-07 | 2023-08-03 | 10.976 | 635,041 | +315,065 | 0.01% | 6,969,911 |
| 2023-08-02 | 2023-07-31 | 11.084 | 319,976 | +8,291 | 0.01% | 3,546,639 |
| 2023-07-18 | 2023-07-13 | 10.951 | 311,685 | -6,633 | 0.00% | 3,413,389 |
| 2023-07-12 | 2023-07-10 | 10.951 | 318,318 | +6,633 | 0.01% | 3,486,030 |
| 2023-07-04 | 2023-06-30 | 10.988 | 311,685 | -28 | 0.00% | 3,424,667 |
| 2023-06-21 | 2023-06-19 | 11.120 | 311,713 | -8,291 | 0.00% | 3,466,330 |
| 2023-06-20 | 2023-06-16 | 11.181 | 320,004 | +8,319 | 0.01% | 3,577,826 |
| 2023-06-19 | 2023-06-15 | 11.096 | 311,685 | +8,291 | 0.00% | 3,458,500 |
| 2023-06-02 | 2023-05-31 | 12.607 | 303,394 | +13,144 | 0.00% | 3,824,951 |
| 2023-05-19 | 2023-05-17 | 12.834 | 290,250 | -68 | 0.00% | 3,725,108 |
| 2023-05-18 | 2023-05-16 | 12.910 | 290,318 | +13,484 | 0.00% | 3,747,941 |
| 2023-04-26 | 2023-04-24 | 12.784 | 276,834 | -688 | 0.00% | 3,538,965 |
| 2023-04-04 | 2023-03-31 | 13.137 | 277,522 | -34 | 0.00% | 3,645,726 |
| 2023-03-15 | 2023-03-13 | 13.238 | 277,556 | -61 | 0.00% | 3,674,166 |
| 2023-03-14 | 2023-03-10 | 13.137 | 277,617 | -7,932 | 0.00% | 3,646,974 |
| 2023-02-06 | 2023-02-02 | 13.464 | 285,549 | -4,760 | 0.00% | 3,844,774 |
| 2023-01-18 | 2023-01-16 | 12.557 | 290,309 | -1,586 | 0.00% | 3,645,346 |
| 2023-01-06 | 2023-01-04 | 12.557 | 291,895 | -4,759 | 0.00% | 3,665,261 |
| 2022-12-30 | 2022-12-28 | 12.141 | 296,654 | +3,255 | 0.00% | 3,601,599 |
| 2022-12-15 | 2022-12-13 | 12.128 | 293,399 | +812 | 0.00% | 3,558,382 |
| 2022-12-05 | 2022-12-01 | 11.826 | 292,587 | -27 | 0.00% | 3,460,005 |
| 2022-11-08 | 2022-11-04 | 11.082 | 292,614 | +793 | 0.00% | 3,242,671 |
| 2022-10-07 | 2022-10-05 | 11.763 | 291,821 | +1,586 | 0.00% | 3,432,552 |
| 2022-10-06 | 2022-10-03 | 11.410 | 290,235 | +2,380 | 0.00% | 3,311,443 |
| 2022-10-03 | 2022-09-29 | 11.851 | 287,855 | +2,379 | 0.00% | 3,411,305 |
| 2022-09-29 | 2022-09-27 | 12.607 | 285,476 | +794 | 0.00% | 3,599,055 |
| 2022-09-05 | 2022-09-01 | 13.061 | 284,682 | +2,379 | 0.00% | 3,718,250 |
| 2022-08-30 | 2022-08-26 | 13.313 | 282,303 | +7,932 | 0.00% | 3,758,359 |
| 2022-08-25 | 2022-08-23 | 14.202 | 274,371 | +7,908 | 0.00% | 3,896,514 |
| 2022-08-16 | 2022-08-12 | 14.176 | 266,463 | -46 | 0.00% | 3,777,290 |
| 2022-07-19 | 2022-07-15 | 14.280 | 266,509 | -2,311 | 0.00% | 3,805,619 |
| 2022-07-18 | 2022-07-14 | 14.383 | 268,820 | -3,851 | 0.00% | 3,866,536 |
| 2022-06-10 | 2022-06-08 | 14.046 | 272,671 | +1,540 | 0.00% | 3,829,896 |
| 2022-06-07 | 2022-06-02 | 14.046 | 271,131 | -15,406 | 0.00% | 3,808,265 |
| 2022-06-06 | 2022-06-01 | 13.916 | 286,537 | -15,407 | 0.00% | 3,987,459 |
| 2022-06-01 | 2022-05-30 | 14.046 | 301,944 | -14,636 | 0.01% | 4,241,060 |
| 2022-05-18 | 2022-05-16 | 15.797 | 316,580 | +49,301 | 0.01% | 5,001,170 |
| 2022-05-17 | 2022-05-13 | 15.685 | 267,279 | +19,972 | 0.00% | 4,192,339 |
| 2022-05-05 | 2022-05-03 | 15.797 | 247,307 | -2,138 | 0.00% | 3,906,830 |
| 2022-04-29 | 2022-04-27 | 15.601 | 249,445 | -2,138 | 0.00% | 3,891,610 |
| 2022-04-21 | 2022-04-19 | 15.236 | 251,583 | -7,128 | 0.00% | 3,833,195 |
| 2022-04-19 | 2022-04-13 | 15.208 | 258,711 | +7,128 | 0.00% | 3,934,540 |
| 2022-03-23 | 2022-03-21 | 15.152 | 251,583 | +2,851 | 0.00% | 3,812,017 |
| 2022-03-15 | 2022-03-11 | 14.872 | 248,732 | -71,277 | 0.00% | 3,699,025 |
| 2022-03-11 | 2022-03-09 | 14.675 | 320,009 | +71,277 | 0.01% | 4,696,168 |
| 2022-03-09 | 2022-03-07 | 14.843 | 248,732 | +4,276 | 0.00% | 3,692,046 |
| 2022-03-04 | 2022-03-02 | 14.703 | 244,456 | +1,426 | 0.00% | 3,594,279 |
| 2021-12-20 | 2021-12-16 | 14.675 | 243,030 | -7,128 | 0.00% | 3,566,493 |
| 2021-12-01 | 2021-11-29 | 14.900 | 250,158 | -4,276 | 0.00% | 3,727,251 |
| 2021-11-25 | 2021-11-23 | 14.872 | 254,434 | -1,426 | 0.00% | 3,783,823 |
| 2021-10-28 | 2021-10-26 | 14.956 | 255,860 | -2,851 | 0.00% | 3,826,567 |
| 2021-08-19 | 2021-08-17 | 15.568 | 258,711 | +10,151 | 0.00% | 4,027,678 |
| 2021-08-18 | 2021-08-16 | 15.684 | 248,560 | -1,385 | 0.00% | 3,898,362 |
| 2021-08-11 | 2021-08-09 | 15.626 | 249,945 | -2,077 | 0.00% | 3,905,645 |
| 2021-08-03 | 2021-07-30 | 15.251 | 252,022 | +2,077 | 0.00% | 3,843,470 |
| 2021-07-12 | 2021-07-08 | 15.193 | 249,945 | -11,079 | 0.00% | 3,797,356 |
| 2021-07-08 | 2021-07-06 | 15.308 | 261,024 | -22 | 0.00% | 3,995,833 |
| 2021-06-10 | 2021-06-08 | 15.019 | 261,046 | +6,924 | 0.00% | 3,920,771 |
| 2021-06-07 | 2021-06-03 | 15.106 | 254,122 | +2,078 | 0.00% | 3,838,796 |
| 2021-05-26 | 2021-05-24 | 15.193 | 252,044 | -693 | 0.00% | 3,829,245 |
| 2021-05-18 | 2021-05-14 | 15.135 | 252,737 | +3,463 | 0.00% | 3,825,174 |
| 2021-05-11 | 2021-05-07 | 17.074 | 249,274 | +8,911 | 0.00% | 4,256,116 |
| 2021-05-07 | 2021-05-05 | 17.104 | 240,363 | +5,342 | 0.00% | 4,111,169 |
| 2021-05-03 | 2021-04-29 | 16.834 | 235,021 | -2,671 | 0.00% | 3,956,440 |
| 2021-04-19 | 2021-04-15 | 16.505 | 237,692 | +668 | 0.00% | 3,923,086 |
| 2021-04-14 | 2021-04-12 | 16.445 | 237,024 | +2,003 | 0.00% | 3,897,860 |
| 2021-03-23 | 2021-03-19 | 17.134 | 235,021 | -668 | 0.00% | 4,026,839 |
| 2021-03-19 | 2021-03-17 | 17.164 | 235,689 | -4,674 | 0.00% | 4,045,345 |
| 2021-03-16 | 2021-03-12 | 16.445 | 240,363 | +2,671 | 0.00% | 3,952,770 |
| 2021-03-15 | 2021-03-11 | 16.595 | 237,692 | -668 | 0.00% | 3,944,445 |
| 2021-03-12 | 2021-03-10 | 16.565 | 238,360 | -60,091 | 0.00% | 3,948,391 |
| 2021-03-10 | 2021-03-08 | 16.475 | 298,451 | -668 | 0.01% | 4,916,968 |
| 2021-02-09 | 2021-02-05 | 15.666 | 299,119 | +668 | 0.01% | 4,686,054 |
| 2021-01-28 | 2021-01-26 | 15.486 | 298,451 | -1,335 | 0.01% | 4,621,950 |
| 2021-01-27 | 2021-01-25 | 15.337 | 299,786 | +5,341 | 0.01% | 4,597,724 |
| 2021-01-26 | 2021-01-22 | 15.217 | 294,445 | -2,671 | 0.01% | 4,480,531 |
| 2021-01-19 | 2021-01-15 | 14.947 | 297,116 | -5 | 0.01% | 4,441,076 |
| 2021-01-12 | 2021-01-08 | 14.857 | 297,121 | +13,354 | 0.01% | 4,414,450 |
| 2021-01-11 | 2021-01-07 | 14.887 | 283,767 | +6,676 | 0.01% | 4,224,545 |
| 2021-01-07 | 2021-01-05 | 15.007 | 277,091 | +4,007 | 0.01% | 4,158,357 |
| 2021-01-06 | 2021-01-04 | 15.007 | 273,084 | -35 | 0.01% | 4,098,223 |
| 2020-12-30 | 2020-12-28 | 15.217 | 273,119 | -342 | 0.01% | 4,156,016 |
| 2020-12-29 | 2020-12-24 | 15.157 | 273,461 | +342 | 0.01% | 4,144,838 |
| 2020-12-22 | 2020-12-18 | 15.247 | 273,119 | -356 | 0.01% | 4,164,197 |
| 2020-12-16 | 2020-12-14 | 15.457 | 273,475 | -6,677 | 0.01% | 4,226,968 |
| 2020-12-03 | 2020-12-01 | 15.337 | 280,152 | +356 | 0.01% | 4,296,604 |
| 2020-11-27 | 2020-11-25 | 15.546 | 279,796 | -4,006 | 0.01% | 4,349,812 |
| 2020-11-19 | 2020-11-17 | 15.636 | 283,802 | +668 | 0.01% | 4,437,594 |
| 2020-11-16 | 2020-11-12 | 15.247 | 283,134 | -6,677 | 0.01% | 4,316,894 |
| 2020-11-12 | 2020-11-10 | 14.977 | 289,811 | +6,677 | 0.01% | 4,340,567 |
| 2020-11-04 | 2020-11-02 | 14.932 | 283,134 | +6,676 | 0.01% | 4,227,843 |
| 2020-10-30 | 2020-10-28 | 15.097 | 276,458 | +6,677 | 0.01% | 4,173,701 |
| 2020-10-29 | 2020-10-27 | 15.157 | 269,781 | -400,608 | 0.01% | 4,089,060 |
| 2020-10-28 | 2020-10-23 | 15.307 | 670,389 | +400,608 | 0.01% | 10,261,466 |
| 2020-10-21 | 2020-10-19 | 15.516 | 269,781 | -2,003 | 0.01% | 4,186,034 |
| 2020-10-15 | 2020-10-12 | 15.307 | 271,784 | +2,003 | 0.01% | 4,160,125 |
| 2020-10-14 | 2020-10-09 | 15.067 | 269,781 | -6,677 | 0.01% | 4,064,817 |
| 2020-10-12 | 2020-10-08 | 15.037 | 276,458 | +10,016 | 0.01% | 4,157,139 |
| 2020-10-08 | 2020-10-06 | 15.307 | 266,442 | +33,384 | 0.01% | 4,078,357 |
| 2020-10-06 | 2020-09-30 | 15.367 | 233,058 | -367,224 | 0.00% | 3,581,319 |
| 2020-09-30 | 2020-09-28 | 14.977 | 600,282 | +370,562 | 0.01% | 8,990,564 |
| 2020-09-24 | 2020-09-22 | 15.157 | 229,720 | -333,840 | 0.00% | 3,481,857 |
| 2020-09-23 | 2020-09-21 | 15.307 | 563,560 | +333,840 | 0.01% | 8,626,263 |
| 2020-09-22 | 2020-09-18 | 15.636 | 229,720 | +668 | 0.00% | 3,591,955 |
| 2020-09-21 | 2020-09-17 | 15.696 | 229,052 | +1,335 | 0.00% | 3,595,233 |
| 2020-09-08 | 2020-09-04 | 15.966 | 227,717 | +3,338 | 0.00% | 3,635,669 |
| 2020-09-04 | 2020-09-02 | 16.445 | 224,379 | +2,003 | 0.00% | 3,689,913 |
| 2020-09-02 | 2020-08-31 | 16.595 | 222,376 | -3,338 | 0.00% | 3,690,280 |
| 2020-08-31 | 2020-08-27 | 16.745 | 225,714 | +1,335 | 0.00% | 3,779,479 |
| 2020-08-28 | 2020-08-26 | 16.924 | 224,379 | +1,336 | 0.00% | 3,797,452 |
| 2020-08-25 | 2020-08-21 | 17.927 | 223,043 | +5,768 | 0.00% | 3,998,499 |
| 2020-08-24 | 2020-08-20 | 17.743 | 217,275 | +32,520 | 0.00% | 3,855,009 |
| 2020-08-12 | 2020-08-10 | 17.650 | 184,755 | +1,301 | 0.00% | 3,260,979 |
| 2020-08-04 | 2020-07-31 | 17.558 | 183,454 | -1,301 | 0.00% | 3,221,092 |
| 2020-08-03 | 2020-07-30 | 17.589 | 184,755 | +1,301 | 0.00% | 3,249,616 |
| 2020-07-31 | 2020-07-29 | 17.681 | 183,454 | +1,301 | 0.00% | 3,243,657 |
| 2020-07-29 | 2020-07-27 | 17.866 | 182,153 | -1,951 | 0.00% | 3,254,260 |
| 2020-07-13 | 2020-07-09 | 17.589 | 184,104 | +650 | 0.00% | 3,238,166 |
| 2020-07-09 | 2020-07-07 | 17.743 | 183,454 | -86,505 | 0.00% | 3,254,939 |
| 2020-07-08 | 2020-07-06 | 17.773 | 269,959 | +89,757 | 0.01% | 4,798,058 |
| 2020-06-24 | 2020-06-22 | 17.650 | 180,202 | +651 | 0.00% | 3,180,617 |
| 2020-06-18 | 2020-06-16 | 17.404 | 179,551 | +650 | 0.00% | 3,124,957 |
| 2020-06-17 | 2020-06-15 | 17.343 | 178,901 | +3,252 | 0.00% | 3,102,642 |
| 2020-06-05 | 2020-06-03 | 18.265 | 175,649 | +16,260 | 0.00% | 3,208,278 |
| 2020-06-04 | 2020-06-02 | 17.466 | 159,389 | -2,601 | 0.00% | 2,783,854 |
| 2020-06-03 | 2020-06-01 | 17.404 | 161,990 | +650 | 0.00% | 2,819,321 |
| 2020-06-02 | 2020-05-29 | 16.943 | 161,340 | -14,309 | 0.00% | 2,733,591 |
| 2020-06-01 | 2020-05-28 | 17.374 | 175,649 | -227,645 | 0.00% | 3,051,645 |
| 2020-05-29 | 2020-05-27 | 17.866 | 403,294 | +263,418 | 0.01% | 7,205,062 |
| 2020-05-26 | 2020-05-22 | 17.466 | 139,876 | -233,499 | 0.00% | 2,443,045 |
| 2020-05-25 | 2020-05-21 | 18.081 | 373,375 | +253,662 | 0.01% | 6,750,911 |
| 2020-05-18 | 2020-05-14 | 18.265 | 119,713 | -9,757 | 0.00% | 2,186,591 |
| 2020-05-13 | 2020-05-11 | 20.413 | 129,470 | -270,572 | 0.00% | 2,642,846 |
| 2020-05-12 | 2020-05-08 | 20.095 | 400,042 | +274,637 | 0.01% | 8,038,982 |
| 2020-05-07 | 2020-05-05 | 19.746 | 125,405 | +1,890 | 0.00% | 2,476,264 |
| 2020-05-06 | 2020-05-04 | 19.841 | 123,515 | -6,300 | 0.00% | 2,450,707 |
| 2020-04-21 | 2020-04-17 | 19.079 | 129,815 | +1,890 | 0.00% | 2,476,801 |
| 2020-04-17 | 2020-04-15 | 18.952 | 127,925 | +1,260 | 0.00% | 2,424,496 |
| 2020-04-14 | 2020-04-08 | 18.476 | 126,665 | +6,300 | 0.00% | 2,340,299 |
| 2020-04-09 | 2020-04-07 | 18.921 | 120,365 | +4,410 | 0.00% | 2,277,394 |
| 2020-04-08 | 2020-04-06 | 18.921 | 115,955 | -630 | 0.00% | 2,193,954 |
| 2020-04-06 | 2020-04-02 | 18.064 | 116,585 | -1,260 | 0.00% | 2,105,943 |
| 2020-04-01 | 2020-03-30 | 16.572 | 117,845 | -630 | 0.00% | 1,952,870 |
| 2020-03-27 | 2020-03-25 | 16.032 | 118,475 | +630 | 0.00% | 1,899,371 |
| 2020-03-26 | 2020-03-24 | 15.810 | 117,845 | -17,640 | 0.00% | 1,863,083 |
| 2020-03-25 | 2020-03-23 | 15.032 | 135,485 | -22,680 | 0.00% | 2,036,587 |
| 2020-03-24 | 2020-03-20 | 16.254 | 158,165 | +630 | 0.00% | 2,570,823 |
| 2020-03-23 | 2020-03-19 | 16.191 | 157,535 | +52,920 | 0.00% | 2,550,580 |
| 2020-03-20 | 2020-03-18 | 17.492 | 104,615 | +6,300 | 0.00% | 1,829,942 |
| 2020-03-19 | 2020-03-17 | 17.873 | 98,315 | -6,300 | 0.00% | 1,757,195 |
| 2020-03-18 | 2020-03-16 | 17.492 | 104,615 | +6,930 | 0.00% | 1,829,942 |
| 2020-03-17 | 2020-03-13 | 17.968 | 97,685 | +3,780 | 0.00% | 1,755,238 |
| 2020-03-16 | 2020-03-12 | 18.857 | 93,905 | -100,800 | 0.00% | 1,770,789 |
| 2020-03-13 | 2020-03-11 | 19.460 | 194,705 | +103,950 | 0.00% | 3,789,041 |
| 2020-03-12 | 2020-03-10 | 19.111 | 90,755 | +1,260 | 0.00% | 1,734,438 |
| 2020-03-10 | 2020-03-06 | 19.429 | 89,495 | -1,260 | 0.00% | 1,738,769 |
| 2020-02-24 | 2020-02-20 | 19.048 | 90,755 | -154,350 | 0.00% | 1,728,676 |
| 2020-02-21 | 2020-02-19 | 19.111 | 245,105 | +154,350 | 0.01% | 4,684,254 |
| 2020-02-20 | 2020-02-18 | 19.143 | 90,755 | -8,190 | 0.00% | 1,737,319 |
| 2020-02-19 | 2020-02-17 | 19.143 | 98,945 | -548,097 | 0.00% | 1,894,100 |
| 2020-02-18 | 2020-02-14 | 18.952 | 647,042 | +536,757 | 0.01% | 12,263,052 |
| 2020-02-17 | 2020-02-13 | 18.825 | 110,285 | +6,300 | 0.00% | 2,076,170 |
| 2020-02-14 | 2020-02-12 | 18.730 | 103,985 | -5,040 | 0.00% | 1,947,666 |
| 2020-02-12 | 2020-02-10 | 18.952 | 109,025 | -2,520 | 0.00% | 2,066,294 |
| 2020-02-06 | 2020-02-04 | 18.889 | 111,545 | -3,780 | 0.00% | 2,106,972 |
| 2020-02-05 | 2020-02-03 | 18.667 | 115,325 | -4,410 | 0.00% | 2,152,745 |
| 2020-02-04 | 2020-01-31 | 18.476 | 119,735 | -2,520 | 0.00% | 2,212,258 |
| 2020-01-31 | 2020-01-29 | 18.603 | 122,255 | -5,040 | 0.00% | 2,274,343 |
| 2020-01-30 | 2020-01-24 | 18.635 | 127,295 | -10,080 | 0.00% | 2,372,145 |
| 2020-01-20 | 2020-01-16 | 18.857 | 137,375 | -630 | 0.00% | 2,590,514 |
| 2020-01-17 | 2020-01-15 | 18.381 | 138,005 | +1,260 | 0.00% | 2,536,677 |
| 2020-01-16 | 2020-01-14 | 18.667 | 136,745 | +9,757 | 0.00% | 2,552,587 |
| 2020-01-14 | 2020-01-10 | 18.318 | 126,988 | -1,260 | 0.00% | 2,326,110 |
| 2020-01-07 | 2020-01-03 | 17.619 | 128,248 | +1,260 | 0.00% | 2,259,620 |
| 2020-01-03 | 2019-12-31 | 17.429 | 126,988 | +29,610 | 0.00% | 2,213,231 |
| 2019-12-30 | 2019-12-24 | 17.556 | 97,378 | +12,600 | 0.00% | 1,709,534 |
| 2019-12-23 | 2019-12-19 | 17.492 | 84,778 | +6,300 | 0.00% | 1,482,950 |
| 2019-12-20 | 2019-12-18 | 17.619 | 78,478 | +3,150 | 0.00% | 1,382,715 |
| 2019-12-16 | 2019-12-12 | 17.968 | 75,328 | +1,260 | 0.00% | 1,353,520 |
| 2019-12-12 | 2019-12-10 | 17.778 | 74,068 | +1,890 | 0.00% | 1,316,771 |
| 2019-11-28 | 2019-11-26 | 18.921 | 72,178 | -243,809 | 0.00% | 1,365,661 |
| 2019-11-27 | 2019-11-25 | 18.635 | 315,987 | +243,809 | 0.01% | 5,888,424 |
| 2019-11-20 | 2019-11-18 | 18.572 | 72,178 | +10,710 | 0.00% | 1,340,456 |
| 2019-11-18 | 2019-11-14 | 18.318 | 61,468 | +2,520 | 0.00% | 1,125,944 |
| 2019-10-14 | 2019-10-10 | 19.683 | 58,948 | -27 | 0.00% | 1,160,253 |
| 2019-09-17 | 2019-09-13 | 20.381 | 58,975 | -147 | 0.00% | 1,201,973 |
| 2019-09-10 | 2019-09-06 | 20.318 | 59,122 | -303,028 | 0.00% | 1,201,215 |
| 2019-09-09 | 2019-09-05 | 20.127 | 362,150 | +303,028 | 0.01% | 7,289,026 |
| 2019-09-05 | 2019-09-03 | 19.905 | 59,122 | -3,780 | 0.00% | 1,176,816 |
| 2019-08-27 | 2019-08-23 | 20.746 | 62,902 | +1,491 | 0.00% | 1,304,955 |
| 2019-08-23 | 2019-08-21 | 21.104 | 61,411 | -1,230 | 0.00% | 1,295,989 |
| 2019-07-22 | 2019-07-18 | 20.161 | 62,641 | -12,301 | 0.00% | 1,262,876 |
| 2019-07-19 | 2019-07-17 | 20.096 | 74,942 | +1,230 | 0.00% | 1,505,998 |
| 2019-07-09 | 2019-07-05 | 20.356 | 73,712 | -141,465 | 0.00% | 1,500,455 |
| 2019-07-08 | 2019-07-04 | 20.421 | 215,177 | +141,465 | 0.00% | 4,394,060 |
| 2019-06-25 | 2019-06-21 | 20.876 | 73,712 | -1,230 | 0.00% | 1,538,805 |
| 2019-06-14 | 2019-06-12 | 20.421 | 74,942 | -18,452 | 0.00% | 1,530,366 |
| 2019-05-29 | 2019-05-27 | 20.161 | 93,394 | -5,536 | 0.00% | 1,882,874 |
| 2019-05-15 | 2019-05-10 | 20.786 | 98,930 | -160 | 0.00% | 2,056,327 |
| 2019-05-14 | 2019-05-09 | 20.517 | 99,090 | +3,135 | 0.00% | 2,033,034 |
| 2019-05-09 | 2019-05-07 | 20.282 | 95,955 | -1,786 | 0.00% | 1,946,158 |
| 2019-04-23 | 2019-04-17 | 20.786 | 97,741 | -1,192 | 0.00% | 2,031,613 |
| 2019-04-11 | 2019-04-09 | 20.651 | 98,933 | +2,978 | 0.00% | 2,043,101 |
| 2019-04-10 | 2019-04-08 | 20.584 | 95,955 | +17,869 | 0.00% | 1,975,157 |
| 2019-04-08 | 2019-04-03 | 20.651 | 78,086 | +4,169 | 0.00% | 1,612,582 |
| 2019-04-01 | 2019-03-28 | 21.121 | 73,917 | +1,191 | 0.00% | 1,561,236 |
| 2019-03-05 | 2019-03-01 | 20.416 | 72,726 | -42,883 | 0.00% | 1,484,796 |
| 2019-03-04 | 2019-02-28 | 20.584 | 115,609 | +42,883 | 0.00% | 2,379,719 |
| 2019-02-22 | 2019-02-20 | 20.013 | 72,726 | -54,200 | 0.00% | 1,455,491 |
| 2019-02-21 | 2019-02-19 | 20.013 | 126,926 | +54,200 | 0.00% | 2,540,215 |
| 2019-02-13 | 2019-02-11 | 19.946 | 72,726 | -10 | 0.00% | 1,450,607 |
| 2019-02-12 | 2019-02-08 | 19.913 | 72,736 | +10 | 0.00% | 1,448,364 |
| 2019-02-11 | 2019-02-04 | 19.375 | 72,726 | +3,574 | 0.00% | 1,409,091 |
| 2019-01-30 | 2019-01-28 | 19.577 | 69,152 | +1,191 | 0.00% | 1,353,776 |
| 2019-01-28 | 2019-01-24 | 19.711 | 67,961 | +21 | 0.00% | 1,339,588 |
| 2018-12-28 | 2018-12-24 | 19.409 | 67,940 | -297,802 | 0.00% | 1,318,642 |
| 2018-12-27 | 2018-12-20 | 19.174 | 365,742 | +297,802 | 0.01% | 7,012,688 |
| 2018-12-11 | 2018-12-07 | 19.342 | 67,940 | -1,787 | 0.00% | 1,314,079 |
| 2018-11-28 | 2018-11-26 | 19.140 | 69,727 | -1,191 | 0.00% | 1,334,595 |
| 2018-11-06 | 2018-11-02 | 17.999 | 70,918 | +1,191 | 0.00% | 1,276,424 |
| 2018-10-15 | 2018-10-11 | 18.402 | 69,727 | -1,191 | 0.00% | 1,283,084 |
| 2018-10-11 | 2018-10-09 | 18.099 | 70,918 | -1,192 | 0.00% | 1,283,568 |
| 2018-10-04 | 2018-10-02 | 17.696 | 72,110 | -25 | 0.00% | 1,276,085 |
| 2018-09-21 | 2018-09-19 | 17.999 | 72,135 | -178,680 | 0.00% | 1,298,328 |
| 2018-09-20 | 2018-09-18 | 17.999 | 250,815 | +178,680 | 0.01% | 4,514,315 |
| 2018-08-28 | 2018-08-24 | 17.594 | 72,135 | +2,060 | 0.00% | 1,269,160 |
| 2018-08-17 | 2018-08-15 | 17.940 | 70,075 | -5,786 | 0.00% | 1,257,138 |
| 2018-08-09 | 2018-08-07 | 17.940 | 75,861 | +5,786 | 0.00% | 1,360,939 |
| 2018-07-30 | 2018-07-26 | 17.594 | 70,075 | +1,157 | 0.00% | 1,232,916 |
| 2018-07-10 | 2018-07-06 | 17.767 | 68,918 | -1,157 | 0.00% | 1,224,471 |
| 2018-07-05 | 2018-07-03 | 17.162 | 70,075 | -4,629 | 0.00% | 1,202,638 |
| 2018-06-25 | 2018-06-21 | 17.283 | 74,704 | -1,157 | 0.00% | 1,291,120 |
| 2018-06-22 | 2018-06-20 | 17.231 | 75,861 | -579 | 0.00% | 1,307,183 |
| 2018-06-21 | 2018-06-19 | 17.197 | 76,440 | +2,893 | 0.00% | 1,314,518 |
| 2018-06-01 | 2018-05-30 | 16.834 | 73,547 | +1,736 | 0.00% | 1,238,074 |
| 2018-05-25 | 2018-05-23 | 17.421 | 71,811 | -1,157 | 0.00% | 1,251,049 |
| 2018-05-16 | 2018-05-14 | 17.318 | 72,968 | +578 | 0.00% | 1,263,638 |
| 2018-05-14 | 2018-05-10 | 18.699 | 72,390 | +2,539 | 0.00% | 1,353,644 |
| 2018-05-10 | 2018-05-08 | 18.592 | 69,851 | -139,577 | 0.00% | 1,298,660 |
| 2018-05-09 | 2018-05-07 | 18.520 | 209,428 | +139,577 | 0.00% | 3,878,651 |
| 2018-04-24 | 2018-04-20 | 18.484 | 69,851 | -558 | 0.00% | 1,291,153 |
| 2018-04-23 | 2018-04-19 | 18.449 | 70,409 | -262,406 | 0.00% | 1,298,945 |
| 2018-04-20 | 2018-04-18 | 18.305 | 332,815 | +251,094 | 0.01% | 6,092,271 |
| 2018-04-18 | 2018-04-16 | 18.055 | 81,721 | -11,166 | 0.00% | 1,475,433 |
| 2018-04-06 | 2018-04-03 | 17.804 | 92,887 | -1,117 | 0.00% | 1,653,738 |
| 2018-03-20 | 2018-03-16 | 17.840 | 94,004 | -558 | 0.00% | 1,676,992 |
| 2018-03-08 | 2018-03-06 | 17.499 | 94,562 | +6,700 | 0.00% | 1,654,766 |
| 2018-03-07 | 2018-03-05 | 17.625 | 87,862 | +1,116 | 0.00% | 1,548,537 |
| 2018-03-01 | 2018-02-27 | 17.893 | 86,746 | -16,749 | 0.00% | 1,552,174 |
| 2018-02-23 | 2018-02-21 | 17.893 | 103,495 | -3,908 | 0.00% | 1,851,869 |
| 2018-02-14 | 2018-02-12 | 17.463 | 107,403 | -1,117 | 0.00% | 1,875,627 |
| 2018-02-12 | 2018-02-08 | 17.589 | 108,520 | -14,516 | 0.00% | 1,908,740 |
| 2018-02-09 | 2018-02-07 | 17.284 | 123,036 | +2,792 | 0.00% | 2,126,596 |
| 2018-02-08 | 2018-02-06 | 16.854 | 120,244 | +2,233 | 0.00% | 2,026,649 |
| 2018-02-06 | 2018-02-02 | 17.213 | 118,011 | +5,583 | 0.00% | 2,031,287 |
| 2018-02-05 | 2018-02-01 | 17.302 | 112,428 | +6,142 | 0.00% | 1,945,257 |
| 2018-01-30 | 2018-01-26 | 17.356 | 106,286 | +1,675 | 0.00% | 1,844,698 |
| 2018-01-26 | 2018-01-24 | 17.428 | 104,611 | -502,479 | 0.00% | 1,823,121 |
| 2018-01-25 | 2018-01-23 | 17.499 | 607,090 | +502,479 | 0.01% | 10,623,633 |
| 2018-01-24 | 2018-01-22 | 17.678 | 104,611 | -9 | 0.00% | 1,849,353 |
| 2018-01-23 | 2018-01-19 | 17.571 | 104,620 | +1,116 | 0.00% | 1,838,269 |
| 2018-01-19 | 2018-01-17 | 17.875 | 103,504 | +7,258 | 0.00% | 1,850,176 |
| 2018-01-10 | 2018-01-08 | 18.055 | 96,246 | -1,116 | 0.00% | 1,737,675 |
| 2017-12-28 | 2017-12-22 | 17.696 | 97,362 | -228 | 0.00% | 1,722,947 |
| 2017-12-22 | 2017-12-20 | 17.822 | 97,590 | -27,964 | 0.00% | 1,739,217 |
| 2017-12-14 | 2017-12-12 | 17.481 | 125,554 | -11,166 | 0.00% | 2,194,855 |
| 2017-12-06 | 2017-12-04 | 17.302 | 136,720 | +11,166 | 0.00% | 2,365,563 |
| 2017-12-01 | 2017-11-29 | 17.714 | 125,554 | -1,675 | 0.00% | 2,224,089 |
| 2017-11-29 | 2017-11-27 | 17.589 | 127,229 | -2,791 | 0.00% | 2,237,809 |
| 2017-11-17 | 2017-11-15 | 17.213 | 130,020 | +96 | 0.00% | 2,237,994 |
| 2017-11-13 | 2017-11-09 | 17.069 | 129,924 | +2,791 | 0.00% | 2,217,725 |
| 2017-11-08 | 2017-11-06 | 17.034 | 127,133 | -1,116 | 0.00% | 2,165,530 |
| 2017-10-30 | 2017-10-26 | 16.998 | 128,249 | -9 | 0.00% | 2,179,945 |
| 2017-10-09 | 2017-10-04 | 17.051 | 128,258 | +27,915 | 0.00% | 2,186,990 |
| 2017-10-06 | 2017-10-03 | 17.034 | 100,343 | -2,233 | 0.00% | 1,709,200 |
| 2017-09-25 | 2017-09-21 | 17.034 | 102,576 | +2,233 | 0.00% | 1,747,236 |
| 2017-09-22 | 2017-09-20 | 17.123 | 100,343 | +2,792 | 0.00% | 1,718,187 |
| 2017-09-21 | 2017-09-19 | 17.284 | 97,551 | +2,233 | 0.00% | 1,686,104 |
| 2017-09-19 | 2017-09-15 | 17.553 | 95,318 | -5,025 | 0.00% | 1,673,117 |
| 2017-09-14 | 2017-09-12 | 16.926 | 100,343 | +2,234 | 0.00% | 1,698,417 |
| 2017-09-13 | 2017-09-11 | 17.195 | 98,109 | -1,117 | 0.00% | 1,686,963 |
| 2017-09-12 | 2017-09-08 | 17.463 | 99,226 | -1,675 | 0.00% | 1,732,828 |
| 2017-09-11 | 2017-09-07 | 17.625 | 100,901 | +13,958 | 0.00% | 1,778,345 |
| 2017-09-07 | 2017-09-05 | 17.947 | 86,943 | +1,116 | 0.00% | 1,560,371 |
| 2017-09-01 | 2017-08-30 | 18.090 | 85,827 | -2,791 | 0.00% | 1,552,640 |
| 2017-08-29 | 2017-08-25 | 18.965 | 88,618 | +8,932 | 0.00% | 1,680,670 |
| 2017-08-22 | 2017-08-18 | 18.965 | 79,686 | +10,862 | 0.00% | 1,511,272 |
| 2017-08-17 | 2017-08-15 | 19.334 | 68,824 | -6,518 | 0.00% | 1,330,615 |
| 2017-08-16 | 2017-08-14 | 19.223 | 75,342 | -2,172 | 0.00% | 1,448,308 |
| 2017-08-15 | 2017-08-11 | 18.892 | 77,514 | -10,319 | 0.00% | 1,464,370 |
| 2017-08-14 | 2017-08-10 | 18.892 | 87,833 | -54,309 | 0.00% | 1,659,313 |
| 2017-08-11 | 2017-08-09 | 18.855 | 142,142 | +10,318 | 0.00% | 2,680,067 |
| 2017-08-09 | 2017-08-07 | 18.818 | 131,824 | +6,518 | 0.00% | 2,480,668 |
| 2017-08-08 | 2017-08-04 | 18.855 | 125,306 | -2,716 | 0.00% | 2,362,627 |
| 2017-08-07 | 2017-08-03 | 18.744 | 128,022 | -745,671 | 0.00% | 2,399,693 |
| 2017-08-04 | 2017-08-02 | 18.634 | 873,693 | +744,585 | 0.02% | 16,280,310 |
| 2017-08-03 | 2017-08-01 | 18.560 | 129,108 | -741,869 | 0.00% | 2,396,277 |
| 2017-08-02 | 2017-07-31 | 18.855 | 870,977 | +739,153 | 0.02% | 16,422,147 |
| 2017-07-25 | 2017-07-21 | 18.523 | 131,824 | +6,518 | 0.00% | 2,441,832 |
| 2017-07-03 | 2017-06-29 | 18.781 | 125,306 | +1,086 | 0.00% | 2,353,398 |
| 2017-06-16 | 2017-06-14 | 18.634 | 124,220 | -11 | 0.00% | 2,314,703 |
| 2017-06-15 | 2017-06-13 | 18.597 | 124,231 | +1,086 | 0.00% | 2,310,333 |
| 2017-06-13 | 2017-06-09 | 18.892 | 123,145 | -10,862 | 0.00% | 2,326,416 |
| 2017-06-01 | 2017-05-29 | 18.929 | 134,007 | -1,086 | 0.00% | 2,536,553 |
| 2017-05-25 | 2017-05-23 | 18.855 | 135,093 | -1,629 | 0.00% | 2,547,159 |
| 2017-05-19 | 2017-05-17 | 18.523 | 136,722 | -1,086 | 0.00% | 2,532,560 |
| 2017-05-17 | 2017-05-15 | 18.671 | 137,808 | -1,630 | 0.00% | 2,572,976 |
| 2017-05-12 | 2017-05-10 | 18.358 | 139,438 | -127 | 0.00% | 2,559,762 |
| 2017-05-11 | 2017-05-09 | 18.229 | 139,565 | -5,431 | 0.00% | 2,544,105 |
| 2017-05-09 | 2017-05-05 | 18.192 | 144,996 | -1,086 | 0.00% | 2,637,766 |
| 2017-04-28 | 2017-04-26 | 18.210 | 146,082 | -803 | 0.00% | 2,660,212 |
| 2017-04-26 | 2017-04-24 | 18.302 | 146,885 | +4,345 | 0.00% | 2,688,358 |
| 2017-04-25 | 2017-04-21 | 18.321 | 142,540 | +1,629 | 0.00% | 2,611,459 |
| 2017-04-21 | 2017-04-19 | 18.450 | 140,911 | +5,431 | 0.00% | 2,599,776 |
| 2017-04-20 | 2017-04-18 | 18.487 | 135,480 | -46 | 0.00% | 2,504,564 |
| 2017-04-19 | 2017-04-13 | 18.597 | 135,526 | +46 | 0.00% | 2,520,387 |
| 2017-03-28 | 2017-03-24 | 18.523 | 135,480 | -5,431 | 0.00% | 2,509,554 |
| 2017-03-27 | 2017-03-23 | 18.376 | 140,911 | +5,431 | 0.00% | 2,589,398 |
| 2017-03-23 | 2017-03-21 | 18.560 | 135,480 | +2,716 | 0.00% | 2,514,543 |
| 2017-03-22 | 2017-03-20 | 19.959 | 132,764 | -3,259 | 0.00% | 2,649,805 |
| 2017-03-21 | 2017-03-17 | 19.692 | 136,023 | +9,238 | 0.00% | 2,678,583 |
| 2017-03-07 | 2017-03-03 | 19.768 | 126,785 | +1,050 | 0.00% | 2,506,326 |
| 2017-03-03 | 2017-03-01 | 19.806 | 125,735 | +525 | 0.00% | 2,490,358 |
| 2017-02-24 | 2017-02-22 | 19.883 | 125,210 | +10,501 | 0.00% | 2,489,498 |
| 2017-02-23 | 2017-02-21 | 19.578 | 114,709 | -5,250 | 0.00% | 2,245,758 |
| 2017-02-20 | 2017-02-16 | 19.768 | 119,959 | +52,508 | 0.00% | 2,371,387 |
| 2017-02-17 | 2017-02-15 | 19.883 | 67,451 | +2,625 | 0.00% | 1,341,100 |
| 2017-02-16 | 2017-02-14 | 19.844 | 64,826 | -525 | 0.00% | 1,286,439 |
| 2017-02-15 | 2017-02-13 | 19.540 | 65,351 | +19,953 | 0.00% | 1,276,944 |
| 2017-02-03 | 2017-02-01 | 21.368 | 45,398 | -4 | 0.00% | 970,067 |
| 2017-01-26 | 2017-01-24 | 20.454 | 45,402 | -2,625 | 0.00% | 928,649 |
| 2017-01-19 | 2017-01-17 | 20.035 | 48,027 | +2,100 | 0.00% | 962,218 |
| 2017-01-18 | 2017-01-16 | 19.806 | 45,927 | -20,478 | 0.00% | 909,649 |
| 2017-01-17 | 2017-01-13 | 18.092 | 66,405 | +7,351 | 0.00% | 1,201,425 |
| 2017-01-13 | 2017-01-11 | 18.530 | 59,054 | -1,050 | 0.00% | 1,094,295 |
| 2017-01-12 | 2017-01-10 | 17.997 | 60,104 | -18,378 | 0.00% | 1,081,702 |
| 2017-01-11 | 2017-01-09 | 17.692 | 78,482 | +19,428 | 0.00% | 1,388,539 |
| 2017-01-09 | 2017-01-05 | 17.902 | 59,054 | +1,050 | 0.00% | 1,057,181 |
| 2016-12-23 | 2016-12-21 | 18.016 | 58,004 | +1,050 | 0.00% | 1,045,012 |
| 2016-12-21 | 2016-12-19 | 18.054 | 56,954 | +1,576 | 0.00% | 1,028,264 |
| 2016-12-05 | 2016-12-01 | 19.387 | 55,378 | +1,050 | 0.00% | 1,073,637 |
| 2016-12-02 | 2016-11-30 | 19.273 | 54,328 | -1,050 | 0.00% | 1,047,072 |
| 2016-11-18 | 2016-11-16 | 18.492 | 55,378 | +1,530 | 0.00% | 1,024,068 |
| 2016-11-15 | 2016-11-11 | 18.588 | 53,848 | -6,826 | 0.00% | 1,000,902 |
| 2016-11-14 | 2016-11-10 | 19.578 | 60,674 | -5,146 | 0.00% | 1,187,867 |
| 2016-11-10 | 2016-11-08 | 19.883 | 65,820 | -525 | 0.00% | 1,308,671 |
| 2016-11-07 | 2016-11-03 | 19.883 | 66,345 | +525 | 0.00% | 1,319,110 |
| 2016-11-04 | 2016-11-02 | 20.111 | 65,820 | +1,575 | 0.00% | 1,323,714 |
| 2016-10-06 | 2016-10-04 | 21.178 | 64,245 | +45 | 0.00% | 1,360,556 |
| 2016-09-27 | 2016-09-23 | 20.759 | 64,200 | -1,575 | 0.00% | 1,332,704 |
| 2016-09-19 | 2016-09-14 | 20.873 | 65,775 | +9,451 | 0.00% | 1,372,915 |
| 2016-09-15 | 2016-09-13 | 20.987 | 56,324 | -137,571 | 0.00% | 1,182,081 |
| 2016-09-14 | 2016-09-12 | 20.987 | 193,895 | +128,120 | 0.00% | 4,069,307 |
| 2016-09-13 | 2016-09-09 | 21.330 | 65,775 | -1,575 | 0.00% | 1,402,979 |
| 2016-09-09 | 2016-09-07 | 20.721 | 67,350 | +4,200 | 0.00% | 1,395,529 |
| 2016-09-06 | 2016-09-02 | 21.063 | 63,150 | +5,251 | 0.00% | 1,330,150 |
| 2016-08-29 | 2016-08-25 | 22.128 | 57,899 | +5,491 | 0.00% | 1,281,190 |
| 2016-08-26 | 2016-08-24 | 22.362 | 52,408 | -1,538 | 0.00% | 1,171,957 |
| 2016-08-25 | 2016-08-23 | 22.323 | 53,946 | +1,538 | 0.00% | 1,204,245 |
| 2016-08-23 | 2016-08-19 | 21.933 | 52,408 | +2,562 | 0.00% | 1,149,459 |
| 2016-08-22 | 2016-08-18 | 22.401 | 49,846 | +1,537 | 0.00% | 1,116,611 |
| 2016-08-19 | 2016-08-17 | 22.791 | 48,309 | +1,538 | 0.00% | 1,101,033 |
| 2016-07-29 | 2016-07-27 | 23.572 | 46,771 | -1,025 | 0.00% | 1,102,486 |
| 2016-07-27 | 2016-07-25 | 24.157 | 47,796 | +1,537 | 0.00% | 1,154,627 |
| 2016-07-21 | 2016-07-19 | 23.377 | 46,259 | +1,538 | 0.00% | 1,081,391 |
| 2016-07-19 | 2016-07-15 | 23.416 | 44,721 | +4,099 | 0.00% | 1,047,182 |
| 2016-07-12 | 2016-07-08 | 22.323 | 40,622 | -4,612 | 0.00% | 906,811 |
| 2016-07-11 | 2016-07-07 | 21.933 | 45,234 | +513 | 0.00% | 992,112 |
| 2016-07-07 | 2016-07-05 | 22.050 | 44,721 | +4,612 | 0.00% | 986,097 |
| 2016-07-06 | 2016-07-04 | 22.167 | 40,109 | -4,612 | 0.00% | 889,098 |
| 2016-07-05 | 2016-06-30 | 21.816 | 44,721 | -22 | 0.00% | 975,625 |
| 2016-07-04 | 2016-06-29 | 21.855 | 44,743 | +4,612 | 0.00% | 977,851 |
| 2016-06-29 | 2016-06-27 | 22.011 | 40,131 | -4,099 | 0.00% | 883,321 |
| 2016-06-13 | 2016-06-08 | 21.816 | 44,230 | +4,099 | 0.00% | 964,913 |
| 2016-06-08 | 2016-06-06 | 22.128 | 40,131 | -4,099 | 0.00% | 888,020 |
| 2016-05-30 | 2016-05-26 | 21.855 | 44,230 | +4,099 | 0.00% | 966,639 |
| 2016-05-27 | 2016-05-25 | 22.050 | 40,131 | -4,099 | 0.00% | 884,887 |
| 2016-05-09 | 2016-05-05 | 22.824 | 44,230 | +1,122 | 0.00% | 1,009,519 |
| 2016-05-03 | 2016-04-28 | 22.344 | 43,108 | +499 | 0.00% | 963,197 |
| 2016-04-05 | 2016-03-31 | 21.383 | 42,609 | +2,498 | 0.00% | 911,099 |
| 2016-03-30 | 2016-03-24 | 21.303 | 40,111 | -2,498 | 0.00% | 854,472 |
| 2016-03-23 | 2016-03-21 | 21.903 | 42,609 | +999 | 0.00% | 933,279 |
| 2016-03-11 | 2016-03-09 | 21.263 | 41,610 | -4,994 | 0.00% | 884,739 |
| 2016-03-09 | 2016-03-07 | 21.263 | 46,604 | +6,493 | 0.00% | 990,925 |
| 2016-03-07 | 2016-03-03 | 21.343 | 40,111 | +1,498 | 0.00% | 856,078 |
| 2016-02-17 | 2016-02-15 | 21.022 | 38,613 | -119,872 | 0.00% | 811,738 |
| 2016-02-16 | 2016-02-12 | 20.742 | 158,485 | +119,872 | 0.00% | 3,287,311 |
| 2016-02-11 | 2016-02-04 | 20.582 | 38,613 | -374,613 | 0.00% | 794,730 |
| 2016-02-05 | 2016-02-03 | 20.742 | 413,226 | +373,601 | 0.01% | 8,571,174 |
| 2016-01-18 | 2016-01-14 | 19.321 | 39,625 | -4,994 | 0.00% | 765,578 |
| 2016-01-15 | 2016-01-13 | 19.421 | 44,619 | -43 | 0.00% | 866,532 |
| 2015-12-18 | 2015-12-16 | 19.421 | 44,662 | -86 | 0.00% | 867,367 |
| 2015-11-26 | 2015-11-24 | 19.601 | 44,748 | -999 | 0.00% | 877,100 |
| 2015-11-20 | 2015-11-18 | 19.140 | 45,747 | +86 | 0.00% | 875,615 |
| 2015-09-02 | 2015-08-31 | 17.959 | 45,661 | +1,498 | 0.00% | 820,032 |
| 2015-08-24 | 2015-08-20 | 20.270 | 44,163 | +1,152 | 0.00% | 895,166 |
| 2015-08-04 | 2015-07-31 | 19.406 | 43,011 | -325,917 | 0.00% | 834,679 |
| 2015-08-03 | 2015-07-30 | 19.653 | 368,928 | +325,917 | 0.01% | 7,250,496 |
| 2015-07-16 | 2015-07-14 | 18.831 | 43,011 | -4,865 | 0.00% | 809,922 |
| 2015-07-14 | 2015-07-10 | 18.481 | 47,876 | +4,865 | 0.00% | 884,801 |
| 2015-06-25 | 2015-06-23 | 19.057 | 43,011 | -4,865 | 0.00% | 819,648 |
| 2015-06-12 | 2015-06-10 | 19.776 | 47,876 | -42 | 0.00% | 946,806 |
| 2015-05-15 | 2015-05-13 | 20.557 | 47,918 | +973 | 0.00% | 985,070 |
| 2015-05-14 | 2015-05-12 | 20.599 | 46,945 | -20 | 0.00% | 966,997 |
| 2015-05-11 | 2015-05-07 | 21.661 | 46,965 | +1,056 | 0.00% | 1,017,323 |
| 2015-05-07 | 2015-05-05 | 21.745 | 45,909 | -2,377 | 0.00% | 998,310 |
| 2015-03-30 | 2015-03-26 | 21.325 | 48,286 | -8 | 0.00% | 1,029,690 |
| 2015-03-24 | 2015-03-20 | 21.072 | 48,294 | +4,755 | 0.00% | 1,017,673 |
| 2015-03-23 | 2015-03-19 | 21.367 | 43,539 | -4,755 | 0.00% | 930,292 |
| 2015-03-11 | 2015-03-09 | 21.199 | 48,294 | +4,755 | 0.00% | 1,023,766 |
| 2015-03-05 | 2015-03-03 | 21.409 | 43,539 | -20,212 | 0.00% | 932,123 |
| 2015-02-25 | 2015-02-23 | 21.072 | 63,751 | +4,755 | 0.00% | 1,343,389 |
| 2015-02-06 | 2015-02-04 | 21.283 | 58,996 | -235 | 0.00% | 1,255,597 |
| 2015-02-05 | 2015-02-03 | 21.493 | 59,231 | +194 | 0.00% | 1,273,055 |
| 2015-01-26 | 2015-01-22 | 20.673 | 59,037 | -2,377 | 0.00% | 1,220,464 |
| 2014-12-23 | 2014-12-19 | 21.157 | 61,414 | +2,377 | 0.00% | 1,299,309 |
| 2014-11-26 | 2014-11-24 | 20.631 | 59,037 | -243 | 0.00% | 1,217,981 |
| 2014-08-25 | 2014-08-21 | 20.130 | 59,280 | +1,311 | 0.00% | 1,193,299 |
| 2014-08-18 | 2014-08-14 | 20.452 | 57,969 | -476 | 0.00% | 1,185,610 |
| 2014-08-14 | 2014-08-12 | 20.323 | 58,445 | +1,395 | 0.00% | 1,187,803 |
| 2014-07-25 | 2014-07-23 | 19.979 | 57,050 | -7 | 0.00% | 1,139,821 |
| 2014-07-24 | 2014-07-22 | 19.764 | 57,057 | +7,400 | 0.00% | 1,127,690 |
| 2014-07-17 | 2014-07-15 | 19.657 | 49,657 | -105 | 0.00% | 976,095 |
| 2014-07-11 | 2014-07-09 | 19.764 | 49,762 | -19 | 0.00% | 983,510 |
| 2014-07-10 | 2014-07-08 | 19.764 | 49,781 | -5 | 0.00% | 983,885 |
| 2014-07-08 | 2014-07-04 | 18.775 | 49,786 | -589 | 0.00% | 934,731 |
| 2014-06-25 | 2014-06-23 | 18.259 | 50,375 | -1,071 | 0.00% | 919,789 |
| 2014-06-20 | 2014-06-18 | 19.166 | 51,446 | -1,860 | 0.00% | 986,032 |
| 2014-06-19 | 2014-06-17 | 18.567 | 53,306 | +1,687 | 0.00% | 989,716 |
| 2014-06-18 | 2014-06-16 | 18.656 | 51,619 | -351 | 0.00% | 962,980 |
| 2014-06-17 | 2014-06-13 | 18.322 | 51,970 | -627 | 0.00% | 952,215 |
| 2014-05-27 | 2014-05-23 | 19.300 | 52,597 | -19 | 0.00% | 1,015,101 |
| 2014-05-09 | 2014-05-07 | 18.211 | 52,616 | -27 | 0.00% | 958,209 |
| 2014-05-07 | 2014-05-02 | 17.923 | 52,643 | +450 | 0.00% | 943,501 |
| 2014-04-16 | 2014-04-14 | 18.433 | 52,193 | -12 | 0.00% | 962,097 |
| 2014-04-15 | 2014-04-11 | 18.345 | 52,205 | -58 | 0.00% | 957,680 |
| 2014-04-14 | 2014-04-10 | 18.322 | 52,263 | +58 | 0.00% | 957,584 |
| 2014-04-03 | 2014-04-01 | 18.500 | 52,205 | -1,604 | 0.00% | 965,796 |
| 2014-03-21 | 2014-03-19 | 18.011 | 53,809 | -121,573 | 0.00% | 969,179 |
| 2014-03-20 | 2014-03-18 | 18.433 | 175,382 | +121,573 | 0.01% | 3,232,894 |
| 2014-03-19 | 2014-03-17 | 17.656 | 53,809 | -4,503 | 0.00% | 950,059 |
| 2014-03-17 | 2014-03-13 | 19.174 | 58,312 | +1,711 | 0.00% | 1,118,061 |
| 2014-03-10 | 2014-03-06 | 18.785 | 56,601 | -37 | 0.00% | 1,063,239 |
| 2014-03-06 | 2014-03-04 | 18.808 | 56,638 | -570 | 0.00% | 1,065,230 |
| 2014-03-04 | 2014-02-28 | 18.853 | 57,208 | -251 | 0.00% | 1,078,568 |
| 2014-02-25 | 2014-02-21 | 18.190 | 57,459 | -29 | 0.00% | 1,045,175 |
| 2014-02-17 | 2014-02-13 | 17.801 | 57,488 | -1,311 | 0.00% | 1,023,341 |
| 2014-02-11 | 2014-02-07 | 17.435 | 58,799 | +2,185 | 0.00% | 1,025,153 |
| 2014-01-24 | 2014-01-22 | 17.892 | 56,614 | -2,185 | 0.00% | 1,012,965 |
| 2014-01-23 | 2014-01-21 | 17.458 | 58,799 | -102,271 | 0.00% | 1,026,498 |
| 2014-01-22 | 2014-01-20 | 17.778 | 161,070 | +102,271 | 0.01% | 2,863,515 |
| 2014-01-20 | 2014-01-16 | 17.778 | 58,799 | -1,311 | 0.00% | 1,045,333 |
| 2014-01-10 | 2014-01-08 | 17.389 | 60,110 | -151 | 0.00% | 1,045,259 |
| 2014-01-08 | 2014-01-06 | 17.160 | 60,261 | +2,185 | 0.00% | 1,034,097 |
| 2014-01-03 | 2013-12-31 | 17.526 | 58,076 | -892 | 0.00% | 1,017,863 |
| 2014-01-02 | 2013-12-27 | 17.298 | 58,968 | -3,060 | 0.00% | 1,020,004 |
| 2013-12-30 | 2013-12-24 | 17.298 | 62,028 | -6,556 | 0.00% | 1,072,935 |
| 2013-12-27 | 2013-12-20 | 17.343 | 68,584 | +9,179 | 0.00% | 1,189,476 |
| 2013-12-06 | 2013-12-04 | 16.108 | 59,405 | -5,682 | 0.00% | 956,884 |
| 2013-12-05 | 2013-12-03 | 16.039 | 65,087 | -1,748 | 0.00% | 1,043,941 |
| 2013-12-04 | 2013-12-02 | 16.016 | 66,835 | -9,616 | 0.00% | 1,070,448 |
| 2013-12-03 | 2013-11-29 | 15.559 | 76,451 | +1,749 | 0.00% | 1,189,476 |
| 2013-12-02 | 2013-11-28 | 14.941 | 74,702 | -1,749 | 0.00% | 1,116,115 |
| 2013-11-25 | 2013-11-21 | 14.712 | 76,451 | +875 | 0.00% | 1,124,755 |
| 2013-11-22 | 2013-11-20 | 14.918 | 75,576 | +6,727 | 0.00% | 1,127,445 |
| 2013-11-21 | 2013-11-19 | 14.392 | 68,849 | +2,622 | 0.00% | 990,859 |
| 2013-11-20 | 2013-11-18 | 14.232 | 66,227 | -4,371 | 0.00% | 942,517 |
| 2013-11-19 | 2013-11-15 | 14.849 | 70,598 | +1,749 | 0.00% | 1,048,337 |
| 2013-11-18 | 2013-11-14 | 15.284 | 68,849 | +2,185 | 0.00% | 1,052,296 |
| 2013-11-14 | 2013-11-12 | 15.399 | 66,664 | +2,185 | 0.00% | 1,026,526 |
| 2013-11-12 | 2013-11-08 | 15.787 | 64,479 | +874 | 0.00% | 1,017,961 |
| 2013-11-07 | 2013-11-05 | 16.131 | 63,605 | +874 | 0.00% | 1,025,992 |
| 2013-10-18 | 2013-10-16 | 16.428 | 62,731 | +2,186 | 0.00% | 1,030,553 |
| 2013-10-16 | 2013-10-11 | 16.359 | 60,545 | +1,311 | 0.00% | 990,485 |
| 2013-10-09 | 2013-10-07 | 16.314 | 59,234 | +874 | 0.00% | 966,327 |
| 2013-09-24 | 2013-09-19 | 16.932 | 58,360 | -874 | 0.00% | 988,122 |
| 2013-09-12 | 2013-09-10 | 16.131 | 59,234 | +874 | 0.00% | 955,485 |
| 2013-09-11 | 2013-09-09 | 17.426 | 58,360 | -80 | 0.00% | 1,016,983 |
| 2013-09-10 | 2013-09-06 | 17.002 | 58,440 | +1,658 | 0.00% | 993,605 |
| 2013-08-22 | 2013-08-20 | 16.932 | 56,782 | +5,521 | 0.00% | 961,404 |
| 2013-08-19 | 2013-08-15 | 17.567 | 51,261 | +2,123 | 0.00% | 900,518 |
| 2013-08-06 | 2013-08-02 | 18.203 | 49,138 | -1,274 | 0.00% | 894,465 |
| 2013-07-24 | 2013-07-22 | 17.591 | 50,412 | +36 | 0.00% | 886,791 |
| 2013-07-10 | 2013-07-08 | 17.308 | 50,376 | -4,246 | 0.00% | 871,922 |
| 2013-07-05 | 2013-07-03 | 16.861 | 54,622 | +1,274 | 0.00% | 920,974 |
| 2013-06-24 | 2013-06-20 | 17.073 | 53,348 | -850 | 0.00% | 910,799 |
| 2013-06-20 | 2013-06-18 | 17.614 | 54,198 | -2,123 | 0.00% | 954,666 |
| 2013-06-18 | 2013-06-14 | 17.450 | 56,321 | -849 | 0.00% | 982,777 |
| 2013-06-05 | 2013-06-03 | 18.109 | 57,170 | +849 | 0.00% | 1,035,288 |
| 2013-06-04 | 2013-05-31 | 20.817 | 56,321 | -7 | 0.00% | 1,172,436 |
| 2013-05-31 | 2013-05-29 | 18.910 | 56,328 | -849 | 0.00% | 1,065,139 |
| 2013-05-30 | 2013-05-28 | 19.404 | 57,177 | -12,739 | 0.00% | 1,109,469 |
| 2013-05-29 | 2013-05-27 | 18.627 | 69,916 | +849 | 0.00% | 1,302,326 |
| 2013-05-28 | 2013-05-24 | 18.556 | 69,067 | -73 | 0.00% | 1,281,632 |
| 2013-05-24 | 2013-05-22 | 18.745 | 69,140 | +12,739 | 0.00% | 1,296,012 |
| 2013-05-16 | 2013-05-14 | 18.462 | 56,401 | +850 | 0.00% | 1,041,285 |
| 2013-05-14 | 2013-05-10 | 20.045 | 55,551 | +1,449 | 0.00% | 1,113,515 |
| 2013-05-07 | 2013-05-03 | 20.383 | 54,102 | -2,481 | 0.00% | 1,102,784 |
| 2013-05-02 | 2013-04-29 | 19.465 | 56,583 | -347,400 | 0.00% | 1,101,366 |
| 2013-04-30 | 2013-04-26 | 19.537 | 403,983 | +344,918 | 0.02% | 7,892,673 |
| 2013-04-23 | 2013-04-19 | 19.005 | 59,065 | -827 | 0.00% | 1,122,542 |
| 2013-04-08 | 2013-04-03 | 19.102 | 59,892 | -1,240 | 0.00% | 1,144,051 |
| 2013-04-05 | 2013-04-02 | 18.763 | 61,132 | -1,600 | 0.00% | 1,147,044 |
| 2013-04-03 | 2013-03-28 | 18.788 | 62,732 | -216 | 0.00% | 1,178,582 |
| 2013-03-27 | 2013-03-25 | 17.796 | 62,948 | +2,068 | 0.00% | 1,120,236 |
| 2013-03-25 | 2013-03-21 | 18.352 | 60,880 | -6 | 0.00% | 1,117,290 |
| 2013-03-19 | 2013-03-15 | 18.618 | 60,886 | -1,241 | 0.00% | 1,133,595 |
| 2013-03-15 | 2013-03-13 | 18.546 | 62,127 | -1,241 | 0.00% | 1,152,193 |
| 2013-03-12 | 2013-03-08 | 18.594 | 63,368 | -5,430 | 0.00% | 1,178,273 |
| 2013-03-11 | 2013-03-07 | 18.280 | 68,798 | -1,241 | 0.00% | 1,257,614 |
| 2013-03-08 | 2013-03-06 | 17.941 | 70,039 | +1,241 | 0.00% | 1,256,590 |
| 2013-03-05 | 2013-03-01 | 18.207 | 68,798 | -827 | 0.00% | 1,252,623 |
| 2013-03-04 | 2013-02-28 | 18.328 | 69,625 | -2,482 | 0.00% | 1,276,098 |
| 2013-03-01 | 2013-02-27 | 17.941 | 72,107 | +2,895 | 0.00% | 1,293,692 |
| 2013-02-28 | 2013-02-26 | 17.022 | 69,212 | +1,241 | 0.00% | 1,178,158 |
| 2013-02-21 | 2013-02-19 | 17.168 | 67,971 | +1,241 | 0.00% | 1,166,895 |
| 2013-02-20 | 2013-02-18 | 17.603 | 66,730 | +2,068 | 0.00% | 1,174,633 |
| 2013-02-19 | 2013-02-15 | 18.014 | 64,662 | +827 | 0.00% | 1,164,810 |
| 2013-02-14 | 2013-02-07 | 17.772 | 63,835 | -11,580 | 0.00% | 1,134,477 |
| 2013-02-08 | 2013-02-06 | 18.038 | 75,415 | +11,580 | 0.00% | 1,360,336 |
| 2013-02-07 | 2013-02-05 | 17.482 | 63,835 | -2,895 | 0.00% | 1,115,955 |
| 2013-02-06 | 2013-02-04 | 17.675 | 66,730 | -8,272 | 0.00% | 1,179,473 |
| 2013-02-05 | 2013-02-01 | 17.748 | 75,002 | -4,135 | 0.00% | 1,331,124 |
| 2013-02-01 | 2013-01-30 | 17.434 | 79,137 | -1,655 | 0.00% | 1,379,636 |
| 2013-01-31 | 2013-01-29 | 17.385 | 80,792 | -53 | 0.00% | 1,404,581 |
| 2013-01-29 | 2013-01-25 | 16.926 | 80,845 | -3,399 | 0.00% | 1,368,362 |
| 2013-01-28 | 2013-01-24 | 16.950 | 84,244 | -827 | 0.00% | 1,427,929 |
| 2013-01-25 | 2013-01-23 | 16.902 | 85,071 | +6,617 | 0.00% | 1,437,833 |
| 2013-01-24 | 2013-01-22 | 16.273 | 78,454 | +6,618 | 0.00% | 1,276,673 |
| 2013-01-23 | 2013-01-21 | 16.418 | 71,836 | +7,030 | 0.00% | 1,179,401 |
| 2013-01-22 | 2013-01-18 | 16.950 | 64,806 | +827 | 0.00% | 1,098,457 |
| 2013-01-14 | 2013-01-10 | 17.143 | 63,979 | -89 | 0.00% | 1,096,815 |
| 2013-01-11 | 2013-01-09 | 17.313 | 64,068 | +1,654 | 0.00% | 1,109,185 |
| 2013-01-09 | 2013-01-07 | 17.724 | 62,414 | +4,064 | 0.00% | 1,106,205 |
| 2013-01-03 | 2012-12-31 | 18.304 | 58,350 | +414 | 0.00% | 1,068,037 |
| 2013-01-02 | 2012-12-27 | 18.304 | 57,936 | +1,654 | 0.00% | 1,060,459 |
| 2012-12-11 | 2012-12-07 | 18.836 | 56,282 | -539 | 0.00% | 1,060,124 |
| 2012-12-10 | 2012-12-06 | 18.522 | 56,821 | -36 | 0.00% | 1,052,416 |
| 2012-12-07 | 2012-12-05 | 19.078 | 56,857 | -5,410 | 0.00% | 1,084,702 |
| 2012-12-04 | 2012-11-30 | 17.820 | 62,267 | +5,376 | 0.00% | 1,109,622 |
| 2012-11-27 | 2012-11-23 | 18.014 | 56,891 | +4,136 | 0.00% | 1,024,824 |
| 2012-11-15 | 2012-11-13 | 17.724 | 52,755 | +4,136 | 0.00% | 935,012 |
| 2012-11-09 | 2012-11-07 | 17.603 | 48,619 | -161,293 | 0.00% | 855,829 |
| 2012-11-08 | 2012-11-06 | 17.651 | 209,912 | +161,293 | 0.01% | 3,705,184 |
| 2012-11-05 | 2012-11-01 | 17.603 | 48,619 | -5,790 | 0.00% | 855,829 |
| 2012-11-02 | 2012-10-31 | 17.385 | 54,409 | +5,790 | 0.00% | 945,909 |
| 2012-10-26 | 2012-10-24 | 17.772 | 48,619 | +2,979 | 0.00% | 864,058 |
| 2012-10-16 | 2012-10-12 | 16.418 | 45,640 | -450 | 0.00% | 749,316 |
| 2012-10-09 | 2012-10-05 | 15.934 | 46,090 | -4,962 | 0.00% | 734,415 |
| 2012-09-28 | 2012-09-26 | 15.934 | 51,052 | +1,240 | 0.00% | 813,482 |
| 2012-09-25 | 2012-09-21 | 16.418 | 49,812 | +4,963 | 0.00% | 817,812 |
| 2012-09-14 | 2012-09-12 | 16.539 | 44,849 | -870 | 0.00% | 741,752 |
| 2012-09-11 | 2012-09-07 | 17.298 | 45,719 | +1,303 | 0.00% | 790,835 |
| 2012-09-10 | 2012-09-06 | 17.124 | 44,416 | +803 | 0.00% | 760,558 |
| 2012-09-04 | 2012-08-31 | 16.526 | 43,613 | -144 | 0.00% | 720,756 |
| 2012-08-29 | 2012-08-27 | 16.825 | 43,757 | -3,214 | 0.00% | 736,205 |
| 2012-08-22 | 2012-08-20 | 16.277 | 46,971 | -104 | 0.00% | 764,561 |
| 2012-08-21 | 2012-08-17 | 16.252 | 47,075 | -1,206 | 0.00% | 765,082 |
| 2012-08-20 | 2012-08-16 | 16.203 | 48,281 | -8,035 | 0.00% | 782,279 |
| 2012-08-17 | 2012-08-15 | 16.103 | 56,316 | +11,250 | 0.00% | 906,860 |
| 2012-08-01 | 2012-07-30 | 15.356 | 45,066 | +801 | 0.00% | 692,052 |
| 2012-07-18 | 2012-07-16 | 16.078 | 44,265 | -4,454 | 0.00% | 711,701 |
| 2012-07-16 | 2012-07-12 | 15.506 | 48,719 | -1,205 | 0.00% | 755,424 |
| 2012-07-06 | 2012-07-04 | 15.506 | 49,924 | -58 | 0.00% | 774,108 |
| 2012-07-05 | 2012-07-03 | 15.381 | 49,982 | +58 | 0.00% | 768,788 |
| 2012-07-04 | 2012-06-29 | 15.108 | 49,924 | -306 | 0.00% | 754,228 |
| 2012-06-19 | 2012-06-15 | 14.908 | 50,230 | -12,053 | 0.00% | 748,849 |
| 2012-06-18 | 2012-06-14 | 14.635 | 62,283 | -8,036 | 0.00% | 911,488 |
| 2012-06-14 | 2012-06-12 | 14.585 | 70,319 | +20,089 | 0.00% | 1,025,592 |
| 2012-06-12 | 2012-06-08 | 14.759 | 50,230 | -13 | 0.00% | 741,348 |
| 2012-06-05 | 2012-06-01 | 14.958 | 50,243 | -4,193 | 0.00% | 751,544 |
| 2012-06-01 | 2012-05-30 | 14.908 | 54,436 | -24 | 0.00% | 811,554 |
| 2012-05-30 | 2012-05-28 | 14.983 | 54,460 | -611 | 0.00% | 815,978 |
| 2012-05-29 | 2012-05-25 | 14.933 | 55,071 | -4,821 | 0.00% | 822,391 |
| 2012-05-25 | 2012-05-23 | 14.859 | 59,892 | +2,009 | 0.00% | 889,913 |
| 2012-05-15 | 2012-05-11 | 15.356 | 57,883 | +1,869 | 0.00% | 888,875 |
| 2012-05-14 | 2012-05-10 | 15.506 | 56,014 | -4,018 | 0.00% | 868,538 |
| 2012-05-10 | 2012-05-08 | 15.381 | 60,032 | -209 | 0.00% | 923,370 |
| 2012-05-08 | 2012-05-04 | 15.042 | 60,241 | +19,175 | 0.00% | 906,162 |
| 2012-05-07 | 2012-05-03 | 15.343 | 41,066 | +229 | 0.00% | 630,060 |
| 2012-05-04 | 2012-05-02 | 15.518 | 40,837 | -121 | 0.00% | 633,701 |
| 2012-04-26 | 2012-04-24 | 15.243 | 40,958 | -9,589 | 0.00% | 624,303 |
| 2012-04-24 | 2012-04-20 | 14.992 | 50,547 | -57 | 0.00% | 757,812 |
| 2012-04-23 | 2012-04-19 | 14.942 | 50,604 | +57 | 0.00% | 756,133 |
| 2012-04-17 | 2012-04-13 | 15.092 | 50,547 | +11,986 | 0.00% | 762,872 |
| 2012-04-10 | 2012-04-03 | 15.017 | 38,561 | -17 | 0.00% | 579,080 |
| 2012-03-30 | 2012-03-28 | 15.017 | 38,578 | +2,397 | 0.00% | 579,335 |
| 2012-03-15 | 2012-03-13 | 14.316 | 36,181 | -703 | 0.00% | 517,983 |
| 2012-03-14 | 2012-03-12 | 14.066 | 36,884 | -521 | 0.00% | 518,816 |
| 2012-03-13 | 2012-03-09 | 14.016 | 37,405 | -2,010 | 0.00% | 524,272 |
| 2012-03-12 | 2012-03-08 | 13.766 | 39,415 | -207 | 0.00% | 542,579 |
| 2012-03-09 | 2012-03-07 | 13.991 | 39,622 | -139 | 0.00% | 554,354 |
| 2012-03-08 | 2012-03-06 | 14.216 | 39,761 | -4,395 | 0.00% | 565,255 |
| 2012-03-07 | 2012-03-05 | 13.691 | 44,156 | +3,908 | 0.00% | 604,528 |
| 2012-03-02 | 2012-02-29 | 13.991 | 40,248 | +15,585 | 0.00% | 563,113 |
| 2012-03-01 | 2012-02-28 | 13.766 | 24,663 | -3,196 | 0.00% | 339,506 |
| 2012-02-28 | 2012-02-24 | 13.591 | 27,859 | -799 | 0.00% | 378,621 |
| 2012-02-22 | 2012-02-20 | 12.665 | 28,658 | +7,191 | 0.00% | 362,941 |
| 2012-02-15 | 2012-02-13 | 12.690 | 21,467 | -6,392 | 0.00% | 272,407 |
| 2012-02-08 | 2012-02-06 | 12.690 | 27,859 | -9,589 | 0.00% | 353,519 |
| 2012-02-07 | 2012-02-03 | 12.740 | 37,448 | +9,589 | 0.00% | 477,074 |
| 2012-02-01 | 2012-01-30 | 12.289 | 27,859 | +6,392 | 0.00% | 342,362 |
| 2012-01-31 | 2012-01-27 | 12.665 | 21,467 | -5,307 | 0.00% | 271,870 |
| 2012-01-30 | 2012-01-26 | 12.439 | 26,774 | -1,599 | 0.00% | 333,049 |
| 2012-01-20 | 2012-01-18 | 12.239 | 28,373 | +2,398 | 0.00% | 347,259 |
| 2012-01-09 | 2012-01-05 | 12.139 | 25,975 | -1,199 | 0.00% | 315,309 |
| 2011-12-20 | 2011-12-16 | 11.313 | 27,174 | +7,991 | 0.00% | 307,419 |
| 2011-12-01 | 2011-11-29 | 11.388 | 19,183 | 0.00% | 218,458 |
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