History of CCASS shareholding
Participant: TAIPING SECURITIES (HK) CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 11.810 | 749 | +0 | 0.00% | 8,846 |
| 2025-10-13 | 2025-10-09 | 11.770 | 749 | +0 | 0.00% | 8,816 |
| 2025-10-10 | 2025-10-08 | 11.620 | 749 | +0 | 0.00% | 8,703 |
| 2025-10-09 | 2025-10-06 | 11.660 | 749 | +0 | 0.00% | 8,733 |
| 2025-10-08 | 2025-10-03 | 11.790 | 749 | +0 | 0.00% | 8,831 |
| 2025-10-06 | 2025-10-02 | 11.560 | 749 | +0 | 0.00% | 8,658 |
| 2025-10-03 | 2025-09-30 | 11.520 | 749 | +0 | 0.00% | 8,628 |
| 2025-10-02 | 2025-09-29 | 11.380 | 749 | +0 | 0.00% | 8,524 |
| 2025-09-30 | 2025-09-26 | 11.370 | 749 | +0 | 0.00% | 8,516 |
| 2025-09-29 | 2025-09-25 | 11.320 | 749 | +0 | 0.00% | 8,479 |
| 2025-09-26 | 2025-09-24 | 11.420 | 749 | +0 | 0.00% | 8,554 |
| 2025-09-25 | 2025-09-23 | 11.510 | 749 | +0 | 0.00% | 8,621 |
| 2025-09-24 | 2025-09-22 | 11.420 | 749 | +0 | 0.00% | 8,554 |
| 2025-09-23 | 2025-09-19 | 11.530 | 749 | +0 | 0.00% | 8,636 |
| 2025-09-22 | 2025-09-18 | 11.710 | 749 | +0 | 0.00% | 8,771 |
| 2025-09-19 | 2025-09-17 | 11.750 | 749 | +0 | 0.00% | 8,801 |
| 2025-09-18 | 2025-09-16 | 11.770 | 749 | +0 | 0.00% | 8,816 |
| 2025-09-17 | 2025-09-15 | 11.730 | 749 | +0 | 0.00% | 8,786 |
| 2025-09-16 | 2025-09-12 | 11.840 | 749 | +0 | 0.00% | 8,868 |
| 2025-09-15 | 2025-09-11 | 11.900 | 749 | +0 | 0.00% | 8,913 |
| 2025-09-12 | 2025-09-10 | 11.800 | 749 | +0 | 0.00% | 8,838 |
| 2025-09-11 | 2025-09-09 | 11.600 | 749 | +0 | 0.00% | 8,688 |
| 2025-09-10 | 2025-09-08 | 11.580 | 749 | +0 | 0.00% | 8,673 |
| 2025-09-09 | 2025-09-05 | 11.650 | 749 | +0 | 0.00% | 8,726 |
| 2025-09-08 | 2025-09-04 | 11.670 | 749 | +0 | 0.00% | 8,741 |
| 2025-09-05 | 2025-09-03 | 11.730 | 749 | +0 | 0.00% | 8,786 |
| 2025-09-04 | 2025-09-02 | 11.740 | 749 | +0 | 0.00% | 8,793 |
| 2025-09-03 | 2025-09-01 | 11.800 | 749 | +0 | 0.00% | 8,838 |
| 2025-09-02 | 2025-08-29 | 11.800 | 749 | +0 | 0.00% | 8,838 |
| 2025-09-01 | 2025-08-28 | 11.890 | 749 | +0 | 0.00% | 8,906 |
| 2025-08-29 | 2025-08-27 | 11.780 | 749 | +0 | 0.00% | 8,823 |
| 2025-08-28 | 2025-08-26 | 11.660 | 749 | +0 | 0.00% | 8,733 |
| 2025-08-27 | 2025-08-25 | 11.900 | 749 | +0 | 0.00% | 8,913 |
| 2025-08-26 | 2025-08-22 | 12.040 | 749 | +0 | 0.00% | 9,018 |
| 2025-08-25 | 2025-08-21 | 12.020 | 749 | +0 | 0.00% | 9,003 |
| 2025-08-22 | 2025-08-20 | 12.010 | 749 | +0 | 0.00% | 8,995 |
| 2025-08-21 | 2025-08-19 | 12.080 | 749 | +0 | 0.00% | 9,048 |
| 2025-08-20 | 2025-08-18 | 12.100 | 749 | +0 | 0.00% | 9,063 |
| 2025-08-19 | 2025-08-15 | 12.260 | 749 | +0 | 0.00% | 9,183 |
| 2025-08-18 | 2025-08-14 | 13.177 | 749 | +0 | 0.00% | 9,870 |
| 2025-08-15 | 2025-08-13 | 13.228 | 749 | +20 | 0.00% | 9,908 |
| 2025-08-14 | 2025-08-12 | 13.126 | 729 | +0 | 0.00% | 9,569 |
| 2025-08-13 | 2025-08-11 | 13.198 | 729 | +0 | 0.00% | 9,621 |
| 2025-08-12 | 2025-08-08 | 13.218 | 729 | +0 | 0.00% | 9,636 |
| 2025-08-11 | 2025-08-07 | 13.280 | 729 | +0 | 0.00% | 9,681 |
| 2025-08-08 | 2025-08-06 | 13.126 | 729 | +0 | 0.00% | 9,569 |
| 2025-08-07 | 2025-08-05 | 13.187 | 729 | +0 | 0.00% | 9,614 |
| 2025-08-06 | 2025-08-04 | 13.044 | 729 | +0 | 0.00% | 9,509 |
| 2025-08-05 | 2025-08-01 | 13.023 | 729 | +0 | 0.00% | 9,494 |
| 2025-08-04 | 2025-07-31 | 12.694 | 729 | +0 | 0.00% | 9,254 |
| 2025-08-01 | 2025-07-30 | 12.797 | 729 | +0 | 0.00% | 9,329 |
| 2025-07-31 | 2025-07-29 | 12.715 | 729 | +0 | 0.00% | 9,269 |
| 2025-07-30 | 2025-07-28 | 12.633 | 729 | +0 | 0.00% | 9,209 |
| 2025-07-29 | 2025-07-25 | 12.633 | 729 | +0 | 0.00% | 9,209 |
| 2025-07-28 | 2025-07-24 | 12.633 | 729 | +0 | 0.00% | 9,209 |
| 2025-07-25 | 2025-07-23 | 12.736 | 729 | +0 | 0.00% | 9,284 |
| 2025-07-24 | 2025-07-22 | 12.859 | 729 | +0 | 0.00% | 9,374 |
| 2025-07-23 | 2025-07-21 | 12.900 | 729 | +0 | 0.00% | 9,404 |
| 2025-07-22 | 2025-07-18 | 12.879 | 729 | +0 | 0.00% | 9,389 |
| 2025-07-21 | 2025-07-17 | 12.982 | 729 | +0 | 0.00% | 9,464 |
| 2025-07-18 | 2025-07-16 | 12.900 | 729 | +0 | 0.00% | 9,404 |
| 2025-07-17 | 2025-07-15 | 12.736 | 729 | +0 | 0.00% | 9,284 |
| 2025-07-16 | 2025-07-14 | 12.633 | 729 | +0 | 0.00% | 9,209 |
| 2025-07-15 | 2025-07-11 | 12.653 | 729 | +0 | 0.00% | 9,224 |
| 2025-07-14 | 2025-07-10 | 12.818 | 729 | +0 | 0.00% | 9,344 |
| 2025-07-11 | 2025-07-09 | 12.859 | 729 | +0 | 0.00% | 9,374 |
| 2025-07-10 | 2025-07-08 | 12.694 | 729 | +0 | 0.00% | 9,254 |
| 2025-07-09 | 2025-07-07 | 12.489 | 729 | +0 | 0.00% | 9,104 |
| 2025-07-08 | 2025-07-04 | 12.284 | 729 | +0 | 0.00% | 8,955 |
| 2025-07-07 | 2025-07-03 | 12.222 | 729 | +0 | 0.00% | 8,910 |
| 2025-07-04 | 2025-07-02 | 12.119 | 729 | +0 | 0.00% | 8,835 |
| 2025-07-03 | 2025-06-30 | 12.037 | 729 | +0 | 0.00% | 8,775 |
| 2025-07-02 | 2025-06-27 | 11.996 | 729 | +0 | 0.00% | 8,745 |
| 2025-06-30 | 2025-06-26 | 11.914 | 729 | +0 | 0.00% | 8,685 |
| 2025-06-27 | 2025-06-25 | 11.852 | 729 | +0 | 0.00% | 8,640 |
| 2025-06-26 | 2025-06-24 | 11.914 | 729 | +0 | 0.00% | 8,685 |
| 2025-06-25 | 2025-06-23 | 11.750 | 729 | +0 | 0.00% | 8,565 |
| 2025-06-24 | 2025-06-20 | 11.544 | 729 | +0 | 0.00% | 8,416 |
| 2025-06-23 | 2025-06-19 | 11.565 | 729 | +0 | 0.00% | 8,431 |
| 2025-06-20 | 2025-06-18 | 11.626 | 729 | +0 | 0.00% | 8,476 |
| 2025-06-19 | 2025-06-17 | 11.708 | 729 | +0 | 0.00% | 8,535 |
| 2025-06-18 | 2025-06-16 | 11.729 | 729 | +0 | 0.00% | 8,550 |
| 2025-06-17 | 2025-06-13 | 11.688 | 729 | +0 | 0.00% | 8,520 |
| 2025-06-16 | 2025-06-12 | 11.626 | 729 | +0 | 0.00% | 8,476 |
| 2025-06-13 | 2025-06-11 | 11.606 | 729 | +0 | 0.00% | 8,461 |
| 2025-06-12 | 2025-06-10 | 11.585 | 729 | +0 | 0.00% | 8,446 |
| 2025-06-11 | 2025-06-09 | 11.729 | 729 | +0 | 0.00% | 8,550 |
| 2025-06-10 | 2025-06-06 | 11.811 | 729 | +0 | 0.00% | 8,610 |
| 2025-06-09 | 2025-06-05 | 11.729 | 729 | +0 | 0.00% | 8,550 |
| 2025-06-06 | 2025-06-04 | 11.750 | 729 | +0 | 0.00% | 8,565 |
| 2025-06-05 | 2025-06-03 | 11.852 | 729 | +0 | 0.00% | 8,640 |
| 2025-06-04 | 2025-06-02 | 11.606 | 729 | +0 | 0.00% | 8,461 |
| 2025-06-03 | 2025-05-30 | 11.606 | 729 | +0 | 0.00% | 8,461 |
| 2025-06-02 | 2025-05-29 | 11.750 | 729 | +0 | 0.00% | 8,565 |
| 2025-05-30 | 2025-05-28 | 11.667 | 729 | +0 | 0.00% | 8,506 |
| 2025-05-29 | 2025-05-27 | 11.667 | 729 | +0 | 0.00% | 8,506 |
| 2025-05-28 | 2025-05-26 | 11.565 | 729 | +0 | 0.00% | 8,431 |
| 2025-05-27 | 2025-05-23 | 11.585 | 729 | +0 | 0.00% | 8,446 |
| 2025-05-26 | 2025-05-22 | 11.441 | 729 | +0 | 0.00% | 8,341 |
| 2025-05-23 | 2025-05-21 | 11.421 | 729 | +0 | 0.00% | 8,326 |
| 2025-05-22 | 2025-05-20 | 11.380 | 729 | +0 | 0.00% | 8,296 |
| 2025-05-21 | 2025-05-19 | 11.339 | 729 | +0 | 0.00% | 8,266 |
| 2025-05-20 | 2025-05-16 | 12.302 | 729 | +0 | 0.00% | 8,968 |
| 2025-05-19 | 2025-05-15 | 12.174 | 729 | +29 | 0.00% | 8,875 |
| 2025-05-16 | 2025-05-14 | 12.259 | 700 | +0 | 0.00% | 8,581 |
| 2025-05-15 | 2025-05-13 | 12.195 | 700 | +0 | 0.00% | 8,536 |
| 2025-05-14 | 2025-05-12 | 12.088 | 700 | +0 | 0.00% | 8,462 |
| 2025-05-13 | 2025-05-09 | 12.238 | 700 | +0 | 0.00% | 8,566 |
| 2025-05-12 | 2025-05-08 | 12.109 | 700 | +0 | 0.00% | 8,477 |
| 2025-05-09 | 2025-05-07 | 12.195 | 700 | +0 | 0.00% | 8,536 |
| 2025-05-08 | 2025-05-06 | 12.088 | 700 | +0 | 0.00% | 8,462 |
| 2025-05-07 | 2025-05-02 | 11.788 | 700 | +0 | 0.00% | 8,252 |
| 2025-05-06 | 2025-04-30 | 11.810 | 700 | +0 | 0.00% | 8,267 |
| 2025-05-02 | 2025-04-29 | 11.874 | 700 | +0 | 0.00% | 8,312 |
| 2025-04-30 | 2025-04-28 | 11.767 | 700 | +0 | 0.00% | 8,237 |
| 2025-04-29 | 2025-04-25 | 11.703 | 700 | +0 | 0.00% | 8,192 |
| 2025-04-28 | 2025-04-24 | 11.639 | 700 | +0 | 0.00% | 8,147 |
| 2025-04-25 | 2025-04-23 | 11.468 | 700 | +0 | 0.00% | 8,027 |
| 2025-04-24 | 2025-04-22 | 11.639 | 700 | +0 | 0.00% | 8,147 |
| 2025-04-23 | 2025-04-17 | 11.489 | 700 | +0 | 0.00% | 8,042 |
| 2025-04-22 | 2025-04-16 | 11.425 | 700 | +0 | 0.00% | 7,997 |
| 2025-04-17 | 2025-04-15 | 11.339 | 700 | +0 | 0.00% | 7,937 |
| 2025-04-16 | 2025-04-14 | 11.318 | 700 | +0 | 0.00% | 7,922 |
| 2025-04-15 | 2025-04-11 | 11.125 | 700 | +0 | 0.00% | 7,788 |
| 2025-04-14 | 2025-04-10 | 11.082 | 700 | +0 | 0.00% | 7,758 |
| 2025-04-11 | 2025-04-09 | 11.082 | 700 | +0 | 0.00% | 7,758 |
| 2025-04-10 | 2025-04-08 | 11.125 | 700 | +0 | 0.00% | 7,788 |
| 2025-04-09 | 2025-04-07 | 11.211 | 700 | +0 | 0.00% | 7,848 |
| 2025-04-08 | 2025-04-03 | 11.339 | 700 | +0 | 0.00% | 7,937 |
| 2025-04-07 | 2025-04-02 | 11.232 | 700 | +0 | 0.00% | 7,863 |
| 2025-04-03 | 2025-04-01 | 11.275 | 700 | +0 | 0.00% | 7,893 |
| 2025-04-02 | 2025-03-31 | 11.125 | 700 | +0 | 0.00% | 7,788 |
| 2025-04-01 | 2025-03-28 | 11.018 | 700 | +0 | 0.00% | 7,713 |
| 2025-03-31 | 2025-03-27 | 10.933 | 700 | +0 | 0.00% | 7,653 |
| 2025-03-28 | 2025-03-26 | 10.911 | 700 | +0 | 0.00% | 7,638 |
| 2025-03-27 | 2025-03-25 | 10.954 | 700 | +0 | 0.00% | 7,668 |
| 2025-03-26 | 2025-03-24 | 10.933 | 700 | +0 | 0.00% | 7,653 |
| 2025-03-25 | 2025-03-21 | 10.954 | 700 | +0 | 0.00% | 7,668 |
| 2025-03-24 | 2025-03-20 | 10.826 | 700 | +0 | 0.00% | 7,578 |
| 2025-03-21 | 2025-03-19 | 10.890 | 700 | +0 | 0.00% | 7,623 |
| 2025-03-20 | 2025-03-18 | 10.911 | 700 | +0 | 0.00% | 7,638 |
| 2025-03-19 | 2025-03-17 | 11.018 | 700 | +0 | 0.00% | 7,713 |
| 2025-03-18 | 2025-03-14 | 10.911 | 700 | +0 | 0.00% | 7,638 |
| 2025-03-17 | 2025-03-13 | 10.911 | 700 | +0 | 0.00% | 7,638 |
| 2025-03-14 | 2025-03-12 | 10.997 | 700 | +0 | 0.00% | 7,698 |
| 2025-03-13 | 2025-03-11 | 10.954 | 700 | +0 | 0.00% | 7,668 |
| 2025-03-12 | 2025-03-10 | 10.933 | 700 | +0 | 0.00% | 7,653 |
| 2025-03-11 | 2025-03-07 | 10.869 | 700 | +0 | 0.00% | 7,608 |
| 2025-03-10 | 2025-03-06 | 10.911 | 700 | +0 | 0.00% | 7,638 |
| 2025-03-07 | 2025-03-05 | 10.762 | 700 | +0 | 0.00% | 7,533 |
| 2025-03-06 | 2025-03-04 | 10.911 | 700 | +0 | 0.00% | 7,638 |
| 2025-03-05 | 2025-03-03 | 10.783 | 700 | -8 | 0.00% | 7,548 |
| 2025-01-22 | 2025-01-20 | 10.376 | 708 | -15 | 0.00% | 7,347 |
| 2025-01-14 | 2025-01-10 | 10.237 | 723 | -108 | 0.00% | 7,402 |
| 2024-12-20 | 2024-12-18 | 10.248 | 831 | -8 | 0.00% | 8,516 |
| 2024-10-31 | 2024-10-29 | 10.376 | 839 | -14 | 0.00% | 8,706 |
| 2024-10-09 | 2024-10-07 | 10.847 | 853 | -8 | 0.00% | 9,253 |
| 2024-09-30 | 2024-09-26 | 10.954 | 861 | -230 | 0.00% | 9,431 |
| 2024-09-24 | 2024-09-20 | 10.911 | 1,091 | -15 | 0.00% | 11,904 |
| 2024-09-19 | 2024-09-16 | 10.826 | 1,106 | -15 | 0.00% | 11,973 |
| 2024-09-16 | 2024-09-12 | 10.687 | 1,121 | -15 | 0.00% | 11,980 |
| 2024-09-12 | 2024-09-10 | 10.665 | 1,136 | -460 | 0.00% | 12,116 |
| 2024-08-23 | 2024-08-21 | 10.590 | 1,596 | -32 | 0.00% | 16,902 |
| 2024-08-16 | 2024-08-14 | 10.366 | 1,628 | -14 | 0.00% | 16,875 |
| 2024-08-15 | 2024-08-13 | 10.387 | 1,642 | -81 | 0.00% | 17,056 |
| 2024-08-14 | 2024-08-12 | 10.302 | 1,723 | -335 | 0.00% | 17,750 |
| 2024-08-13 | 2024-08-09 | 10.280 | 2,058 | -39 | 0.00% | 21,157 |
| 2024-08-09 | 2024-08-07 | 11.174 | 2,097 | -4,527 | 0.00% | 23,433 |
| 2024-08-06 | 2024-08-02 | 11.053 | 6,624 | -138 | 0.00% | 73,213 |
| 2024-08-05 | 2024-08-01 | 10.876 | 6,762 | -5,423 | 0.00% | 73,541 |
| 2024-08-02 | 2024-07-31 | 10.466 | 12,185 | -13,822 | 0.00% | 127,532 |
| 2024-08-01 | 2024-07-30 | 10.477 | 26,007 | -225 | 0.00% | 272,485 |
| 2024-07-31 | 2024-07-29 | 10.466 | 26,232 | -26 | 0.00% | 274,553 |
| 2024-07-30 | 2024-07-26 | 10.488 | 26,258 | -445 | 0.00% | 275,406 |
| 2024-07-29 | 2024-07-25 | 10.190 | 26,703 | -1,886 | 0.00% | 272,096 |
| 2024-07-26 | 2024-07-24 | 10.179 | 28,589 | -9,046 | 0.00% | 290,998 |
| 2024-07-25 | 2024-07-23 | 10.256 | 37,635 | -10,244 | 0.00% | 385,989 |
| 2024-07-24 | 2024-07-22 | 10.134 | 47,879 | -555 | 0.00% | 485,226 |
| 2024-07-23 | 2024-07-19 | 10.201 | 48,434 | -61 | 0.00% | 494,065 |
| 2024-07-22 | 2024-07-18 | 10.245 | 48,495 | -463 | 0.00% | 496,834 |
| 2024-07-18 | 2024-07-16 | 10.234 | 48,958 | -78 | 0.00% | 501,035 |
| 2024-07-17 | 2024-07-15 | 10.201 | 49,036 | -23 | 0.00% | 500,206 |
| 2024-07-15 | 2024-07-11 | 10.057 | 49,059 | -12,654 | 0.00% | 493,385 |
| 2024-07-12 | 2024-07-10 | 9.957 | 61,713 | -188 | 0.00% | 614,501 |
| 2024-07-11 | 2024-07-09 | 9.891 | 61,901 | -13,713 | 0.00% | 612,263 |
| 2024-07-10 | 2024-07-08 | 9.869 | 75,614 | -5,487 | 0.00% | 746,226 |
| 2024-07-09 | 2024-07-05 | 9.924 | 81,101 | -7,543 | 0.00% | 804,863 |
| 2024-07-08 | 2024-07-04 | 9.913 | 88,644 | -38 | 0.00% | 878,740 |
| 2024-07-04 | 2024-07-02 | 9.869 | 88,682 | -9,626 | 0.00% | 875,192 |
| 2024-07-03 | 2024-06-28 | 9.692 | 98,308 | -288 | 0.00% | 952,788 |
| 2024-07-02 | 2024-06-27 | 9.659 | 98,596 | -18,210 | 0.00% | 952,306 |
| 2024-06-28 | 2024-06-26 | 9.648 | 116,806 | -5,707 | 0.00% | 1,126,898 |
| 2024-06-27 | 2024-06-25 | 9.725 | 122,513 | -507 | 0.00% | 1,191,445 |
| 2024-06-26 | 2024-06-24 | 9.681 | 123,020 | -14 | 0.00% | 1,190,932 |
| 2024-06-25 | 2024-06-21 | 9.725 | 123,034 | -85 | 0.00% | 1,196,512 |
| 2024-06-24 | 2024-06-20 | 9.625 | 123,119 | -132 | 0.00% | 1,185,079 |
| 2024-06-21 | 2024-06-19 | 9.592 | 123,251 | -38 | 0.00% | 1,182,259 |
| 2024-06-20 | 2024-06-18 | 9.581 | 123,289 | -137 | 0.00% | 1,181,259 |
| 2024-06-19 | 2024-06-17 | 9.603 | 123,426 | -87 | 0.00% | 1,185,303 |
| 2024-06-18 | 2024-06-14 | 9.659 | 123,513 | -123 | 0.00% | 1,192,971 |
| 2024-06-14 | 2024-06-12 | 9.548 | 123,636 | -9,043 | 0.00% | 1,180,481 |
| 2024-06-13 | 2024-06-11 | 9.526 | 132,679 | -8,366 | 0.00% | 1,263,888 |
| 2024-06-12 | 2024-06-07 | 9.703 | 141,045 | -29 | 0.00% | 1,368,549 |
| 2024-06-07 | 2024-06-05 | 9.526 | 141,074 | -385 | 0.00% | 1,343,858 |
| 2024-06-06 | 2024-06-04 | 9.482 | 141,459 | -146 | 0.00% | 1,341,265 |
| 2024-06-05 | 2024-06-03 | 9.493 | 141,605 | -69 | 0.00% | 1,344,216 |
| 2024-06-04 | 2024-05-31 | 10.574 | 141,674 | -956 | 0.00% | 1,498,048 |
| 2024-06-03 | 2024-05-30 | 10.702 | 142,630 | +6,943 | 0.00% | 1,526,408 |
| 2024-05-31 | 2024-05-29 | 10.714 | 135,687 | -364 | 0.00% | 1,453,683 |
| 2024-05-29 | 2024-05-27 | 10.702 | 136,051 | -139 | 0.00% | 1,456,000 |
| 2024-05-28 | 2024-05-24 | 10.597 | 136,190 | -32,668 | 0.00% | 1,443,230 |
| 2024-05-27 | 2024-05-23 | 10.609 | 168,858 | -214 | 0.00% | 1,791,382 |
| 2024-05-24 | 2024-05-22 | 10.632 | 169,072 | -104 | 0.00% | 1,797,586 |
| 2024-05-23 | 2024-05-21 | 10.597 | 169,176 | -245 | 0.00% | 1,792,788 |
| 2024-05-22 | 2024-05-20 | 10.644 | 169,421 | -554 | 0.00% | 1,803,268 |
| 2024-05-21 | 2024-05-17 | 10.586 | 169,975 | -2,689 | 0.00% | 1,799,278 |
| 2024-05-20 | 2024-05-16 | 10.632 | 172,664 | -222 | 0.00% | 1,835,777 |
| 2024-05-17 | 2024-05-14 | 10.632 | 172,886 | -45 | 0.00% | 1,838,137 |
| 2024-05-16 | 2024-05-13 | 10.597 | 172,931 | -74 | 0.00% | 1,832,581 |
| 2024-05-14 | 2024-05-10 | 10.469 | 173,005 | -3,467 | 0.00% | 1,811,227 |
| 2024-05-13 | 2024-05-09 | 10.318 | 176,472 | -112 | 0.00% | 1,820,838 |
| 2024-05-10 | 2024-05-08 | 10.318 | 176,584 | -119 | 0.00% | 1,821,993 |
| 2024-05-09 | 2024-05-07 | 10.504 | 176,703 | -380 | 0.00% | 1,856,109 |
| 2024-05-08 | 2024-05-06 | 10.248 | 177,083 | -4,057 | 0.00% | 1,814,783 |
| 2024-05-07 | 2024-05-03 | 10.178 | 181,140 | +567 | 0.00% | 1,843,717 |
| 2024-05-06 | 2024-05-02 | 10.144 | 180,573 | -220 | 0.00% | 1,831,644 |
| 2024-05-03 | 2024-04-30 | 10.074 | 180,793 | -148 | 0.00% | 1,821,257 |
| 2024-05-02 | 2024-04-29 | 10.050 | 180,941 | -1,133 | 0.00% | 1,818,539 |
| 2024-04-30 | 2024-04-26 | 10.353 | 182,074 | -184 | 0.00% | 1,884,993 |
| 2024-04-29 | 2024-04-25 | 10.283 | 182,258 | -13,768 | 0.00% | 1,874,177 |
| 2024-04-25 | 2024-04-23 | 10.202 | 196,026 | -298 | 0.00% | 1,999,793 |
| 2024-04-08 | 2024-04-03 | 10.516 | 196,324 | -74 | 0.00% | 2,064,494 |
| 2024-03-05 | 2024-03-01 | 10.946 | 196,398 | +1,720 | 0.00% | 2,149,802 |
| 2024-03-01 | 2024-02-28 | 11.039 | 194,678 | -9,457 | 0.00% | 2,149,092 |
| 2024-01-23 | 2024-01-19 | 11.109 | 204,135 | -7,737 | 0.00% | 2,267,737 |
| 2024-01-22 | 2024-01-18 | 11.086 | 211,872 | -859 | 0.00% | 2,348,758 |
| 2024-01-17 | 2024-01-15 | 11.074 | 212,731 | -7,737 | 0.00% | 2,355,806 |
| 2024-01-08 | 2024-01-04 | 10.841 | 220,468 | -7,737 | 0.00% | 2,390,195 |
| 2023-12-19 | 2023-12-15 | 10.841 | 228,205 | +6,877 | 0.00% | 2,474,075 |
| 2023-08-23 | 2023-08-21 | 9.632 | 221,328 | +7,737 | 0.00% | 2,131,761 |
| 2023-08-21 | 2023-08-17 | 10.039 | 213,591 | +7,737 | 0.00% | 2,144,201 |
| 2023-08-17 | 2023-08-15 | 10.879 | 205,854 | +15,606 | 0.00% | 2,239,494 |
| 2023-08-01 | 2023-07-28 | 11.289 | 190,248 | -14 | 0.00% | 2,147,732 |
| 2023-07-28 | 2023-07-26 | 11.325 | 190,262 | +82 | 0.00% | 2,154,774 |
| 2023-07-13 | 2023-07-11 | 11.012 | 190,180 | +8,291 | 0.00% | 2,094,207 |
| 2023-07-03 | 2023-06-29 | 11.012 | 181,889 | +829 | 0.00% | 2,002,909 |
| 2023-06-02 | 2023-05-31 | 12.607 | 181,060 | +7,844 | 0.00% | 2,282,661 |
| 2023-06-01 | 2023-05-30 | 12.582 | 173,216 | +793 | 0.00% | 2,179,402 |
| 2023-05-22 | 2023-05-18 | 12.834 | 172,423 | -1,586 | 0.00% | 2,212,900 |
| 2023-04-20 | 2023-04-18 | 12.960 | 174,009 | +8,725 | 0.00% | 2,255,193 |
| 2023-04-18 | 2023-04-14 | 13.414 | 165,284 | +12,691 | 0.00% | 2,217,131 |
| 2023-04-11 | 2023-04-04 | 13.162 | 152,593 | -51 | 0.00% | 2,008,417 |
| 2023-03-13 | 2023-03-09 | 13.313 | 152,644 | -70 | 0.00% | 2,032,182 |
| 2023-02-28 | 2023-02-24 | 13.011 | 152,714 | +1,586 | 0.00% | 1,986,906 |
| 2023-02-10 | 2023-02-08 | 13.490 | 151,128 | -62 | 0.00% | 2,038,673 |
| 2023-02-06 | 2023-02-02 | 13.464 | 151,190 | -4,759 | 0.00% | 2,035,697 |
| 2023-01-17 | 2023-01-13 | 12.418 | 155,949 | -401 | 0.00% | 1,936,590 |
| 2023-01-06 | 2023-01-04 | 12.557 | 156,350 | -9,531 | 0.00% | 1,963,252 |
| 2022-12-15 | 2022-12-13 | 12.128 | 165,881 | -13 | 0.00% | 2,011,827 |
| 2022-11-17 | 2022-11-15 | 11.964 | 165,894 | -7,932 | 0.00% | 1,984,796 |
| 2022-11-07 | 2022-11-03 | 10.640 | 173,826 | +7,932 | 0.00% | 1,849,593 |
| 2022-11-01 | 2022-10-28 | 11.498 | 165,894 | -317 | 0.00% | 1,907,411 |
| 2022-10-26 | 2022-10-24 | 11.384 | 166,211 | +3,966 | 0.00% | 1,892,197 |
| 2022-10-13 | 2022-10-11 | 11.359 | 162,245 | +9,518 | 0.00% | 1,842,956 |
| 2022-10-07 | 2022-10-05 | 11.763 | 152,727 | +11,898 | 0.00% | 1,796,455 |
| 2022-10-06 | 2022-10-03 | 11.410 | 140,829 | +2,380 | 0.00% | 1,606,792 |
| 2022-10-05 | 2022-09-30 | 11.599 | 138,449 | +5,552 | 0.00% | 1,605,819 |
| 2022-09-30 | 2022-09-28 | 12.103 | 132,897 | +2,380 | 0.00% | 1,608,442 |
| 2022-09-29 | 2022-09-27 | 12.607 | 130,517 | +2,379 | 0.00% | 1,645,455 |
| 2022-09-27 | 2022-09-23 | 12.859 | 128,138 | +6,346 | 0.00% | 1,647,772 |
| 2022-09-22 | 2022-09-20 | 12.885 | 121,792 | -83 | 0.00% | 1,569,237 |
| 2022-09-13 | 2022-09-08 | 13.238 | 121,875 | -12 | 0.00% | 1,613,329 |
| 2022-09-07 | 2022-09-05 | 13.238 | 121,887 | +33 | 0.00% | 1,613,487 |
| 2022-09-05 | 2022-09-01 | 13.061 | 121,854 | +15,864 | 0.00% | 1,591,543 |
| 2022-08-30 | 2022-08-26 | 13.313 | 105,990 | +68 | 0.00% | 1,411,067 |
| 2022-08-29 | 2022-08-25 | 13.238 | 105,922 | +7,932 | 0.00% | 1,402,150 |
| 2022-08-25 | 2022-08-23 | 14.202 | 97,990 | +2,824 | 0.00% | 1,391,617 |
| 2022-08-22 | 2022-08-18 | 14.280 | 95,166 | -20 | 0.00% | 1,358,924 |
| 2022-07-12 | 2022-07-08 | 14.124 | 95,186 | -3,081 | 0.00% | 1,344,382 |
| 2022-07-11 | 2022-07-07 | 13.968 | 98,267 | -29,273 | 0.00% | 1,372,590 |
| 2022-06-20 | 2022-06-16 | 13.630 | 127,540 | -6 | 0.00% | 1,738,427 |
| 2022-06-17 | 2022-06-15 | 13.786 | 127,546 | +21,570 | 0.00% | 1,758,377 |
| 2022-06-16 | 2022-06-14 | 13.916 | 105,976 | -13 | 0.00% | 1,474,766 |
| 2022-05-31 | 2022-05-27 | 14.046 | 105,989 | -66 | 0.00% | 1,488,705 |
| 2022-05-19 | 2022-05-17 | 14.072 | 106,055 | -1,541 | 0.00% | 1,492,386 |
| 2022-05-17 | 2022-05-13 | 15.685 | 107,596 | +8,040 | 0.00% | 1,687,671 |
| 2022-05-12 | 2022-05-10 | 15.769 | 99,556 | -48 | 0.00% | 1,569,942 |
| 2022-05-06 | 2022-05-04 | 15.741 | 99,604 | -3,564 | 0.00% | 1,567,904 |
| 2022-03-16 | 2022-03-14 | 14.703 | 103,168 | +4,277 | 0.00% | 1,516,897 |
| 2022-03-11 | 2022-03-09 | 14.675 | 98,891 | -713 | 0.00% | 1,451,237 |
| 2022-03-02 | 2022-02-28 | 14.787 | 99,604 | +7,128 | 0.00% | 1,472,879 |
| 2022-02-24 | 2022-02-22 | 15.180 | 92,476 | -3,564 | 0.00% | 1,403,803 |
| 2022-02-18 | 2022-02-16 | 15.236 | 96,040 | +3,502 | 0.00% | 1,463,294 |
| 2022-01-14 | 2022-01-12 | 14.759 | 92,538 | +3,564 | 0.00% | 1,365,795 |
| 2021-11-16 | 2021-11-12 | 14.984 | 88,974 | -61 | 0.00% | 1,333,166 |
| 2021-09-28 | 2021-09-24 | 15.040 | 89,035 | -4,990 | 0.00% | 1,339,076 |
| 2021-09-13 | 2021-09-09 | 14.928 | 94,025 | +708 | 0.00% | 1,403,572 |
| 2021-08-24 | 2021-08-20 | 14.675 | 93,317 | -19 | 0.00% | 1,369,437 |
| 2021-08-19 | 2021-08-17 | 15.568 | 93,336 | +2,663 | 0.00% | 1,453,078 |
| 2021-08-18 | 2021-08-16 | 15.684 | 90,673 | -11 | 0.00% | 1,422,096 |
| 2021-07-30 | 2021-07-28 | 15.222 | 90,684 | +6,924 | 0.00% | 1,380,360 |
| 2021-07-26 | 2021-07-22 | 15.424 | 83,760 | -1,385 | 0.00% | 1,291,900 |
| 2021-06-29 | 2021-06-25 | 15.424 | 85,145 | -4 | 0.00% | 1,313,262 |
| 2021-06-28 | 2021-06-24 | 15.308 | 85,149 | -72 | 0.00% | 1,303,486 |
| 2021-06-24 | 2021-06-22 | 15.135 | 85,221 | -77 | 0.00% | 1,289,820 |
| 2021-06-04 | 2021-06-02 | 15.164 | 85,298 | +692 | 0.00% | 1,293,449 |
| 2021-05-21 | 2021-05-18 | 15.222 | 84,606 | -13,849 | 0.00% | 1,287,843 |
| 2021-05-12 | 2021-05-10 | 17.164 | 98,455 | +2,770 | 0.00% | 1,689,873 |
| 2021-05-11 | 2021-05-07 | 17.074 | 95,685 | +3,421 | 0.00% | 1,633,730 |
| 2021-03-26 | 2021-03-24 | 16.355 | 92,264 | -667,680 | 0.00% | 1,508,991 |
| 2021-03-22 | 2021-03-18 | 17.134 | 759,944 | -4,006 | 0.02% | 13,020,847 |
| 2021-03-17 | 2021-03-15 | 16.535 | 763,950 | -4,702 | 0.02% | 12,631,811 |
| 2021-03-08 | 2021-03-04 | 16.445 | 768,652 | -6,677 | 0.02% | 12,640,485 |
| 2021-03-03 | 2021-03-01 | 16.056 | 775,329 | -338 | 0.02% | 12,448,369 |
| 2021-02-26 | 2021-02-24 | 15.726 | 775,667 | -681,033 | 0.02% | 12,198,214 |
| 2021-01-27 | 2021-01-25 | 15.337 | 1,456,700 | -3,339 | 0.03% | 22,340,953 |
| 2021-01-19 | 2021-01-15 | 14.947 | 1,460,039 | -2,670 | 0.03% | 21,823,611 |
| 2021-01-18 | 2021-01-14 | 14.902 | 1,462,709 | -2,003 | 0.03% | 21,797,799 |
| 2021-01-15 | 2021-01-13 | 14.917 | 1,464,712 | +1,348,713 | 0.03% | 21,849,585 |
| 2021-01-14 | 2021-01-12 | 14.812 | 115,999 | +6,677 | 0.00% | 1,718,233 |
| 2021-01-13 | 2021-01-11 | 14.783 | 109,322 | +3,338 | 0.00% | 1,616,056 |
| 2021-01-07 | 2021-01-05 | 15.007 | 105,984 | -57 | 0.00% | 1,590,522 |
| 2020-12-29 | 2020-12-24 | 15.157 | 106,041 | +4,006 | 0.00% | 1,607,259 |
| 2020-12-22 | 2020-12-18 | 15.247 | 102,035 | +3,339 | 0.00% | 1,555,710 |
| 2020-12-18 | 2020-12-16 | 15.277 | 98,696 | -1,336 | 0.00% | 1,507,757 |
| 2020-12-15 | 2020-12-11 | 15.636 | 100,032 | -3,338 | 0.00% | 1,564,124 |
| 2020-12-02 | 2020-11-30 | 15.187 | 103,370 | +1,335 | 0.00% | 1,569,871 |
| 2020-11-25 | 2020-11-23 | 15.307 | 102,035 | +3,339 | 0.00% | 1,561,823 |
| 2020-11-18 | 2020-11-16 | 15.247 | 98,696 | +1,335 | 0.00% | 1,504,801 |
| 2020-11-16 | 2020-11-12 | 15.247 | 97,361 | +3,338 | 0.00% | 1,484,446 |
| 2020-11-10 | 2020-11-06 | 14.917 | 94,023 | +6,677 | 0.00% | 1,402,572 |
| 2020-10-29 | 2020-10-27 | 15.157 | 87,346 | +1,335 | 0.00% | 1,323,900 |
| 2020-10-23 | 2020-10-21 | 15.516 | 86,011 | -255 | 0.00% | 1,334,582 |
| 2020-08-31 | 2020-08-27 | 16.745 | 86,266 | +2,003 | 0.00% | 1,444,485 |
| 2020-08-28 | 2020-08-26 | 16.924 | 84,263 | -5 | 0.00% | 1,426,090 |
| 2020-08-27 | 2020-08-25 | 17.044 | 84,268 | -449 | 0.00% | 1,436,272 |
| 2020-08-26 | 2020-08-24 | 17.896 | 84,717 | -13,353 | 0.00% | 1,516,119 |
| 2020-08-25 | 2020-08-21 | 17.927 | 98,070 | -3,968 | 0.00% | 1,758,104 |
| 2020-08-24 | 2020-08-20 | 17.743 | 102,038 | +3,252 | 0.00% | 1,810,413 |
| 2020-08-13 | 2020-08-11 | 17.743 | 98,786 | -6,504 | 0.00% | 1,752,714 |
| 2020-08-12 | 2020-08-10 | 17.650 | 105,290 | -169 | 0.00% | 1,858,399 |
| 2020-08-11 | 2020-08-07 | 17.435 | 105,459 | +9,105 | 0.00% | 1,838,682 |
| 2020-08-07 | 2020-08-05 | 17.835 | 96,354 | -6,504 | 0.00% | 1,718,453 |
| 2020-08-06 | 2020-08-04 | 17.712 | 102,858 | +6,504 | 0.00% | 1,821,799 |
| 2020-08-04 | 2020-07-31 | 17.558 | 96,354 | +2,602 | 0.00% | 1,691,787 |
| 2020-07-28 | 2020-07-24 | 17.681 | 93,752 | -5 | 0.00% | 1,657,632 |
| 2020-07-27 | 2020-07-23 | 17.712 | 93,757 | -112 | 0.00% | 1,660,604 |
| 2020-07-20 | 2020-07-16 | 17.620 | 93,869 | +1,951 | 0.00% | 1,653,928 |
| 2020-07-10 | 2020-07-08 | 17.804 | 91,918 | -6,970 | 0.00% | 1,636,511 |
| 2020-07-08 | 2020-07-06 | 17.773 | 98,888 | +1,952 | 0.00% | 1,757,565 |
| 2020-07-06 | 2020-07-02 | 17.866 | 96,936 | -1,301 | 0.00% | 1,731,813 |
| 2020-06-15 | 2020-06-11 | 17.681 | 98,237 | +1,951 | 0.00% | 1,736,932 |
| 2020-06-08 | 2020-06-04 | 17.835 | 96,286 | -3,903 | 0.00% | 1,717,240 |
| 2020-06-05 | 2020-06-03 | 18.265 | 100,189 | +3,903 | 0.00% | 1,829,980 |
| 2020-06-04 | 2020-06-02 | 17.466 | 96,286 | -3,469 | 0.00% | 1,681,711 |
| 2020-05-25 | 2020-05-21 | 18.081 | 99,755 | +26,016 | 0.00% | 1,803,648 |
| 2020-05-21 | 2020-05-19 | 18.419 | 73,739 | +1,301 | 0.00% | 1,358,201 |
| 2020-05-13 | 2020-05-11 | 20.413 | 72,438 | -32,521 | 0.00% | 1,478,663 |
| 2020-05-12 | 2020-05-08 | 20.095 | 104,959 | +3,295 | 0.00% | 2,109,187 |
| 2020-04-28 | 2020-04-24 | 19.206 | 101,664 | -3,780 | 0.00% | 1,952,605 |
| 2020-04-23 | 2020-04-21 | 18.794 | 105,444 | -3,150 | 0.00% | 1,981,688 |
| 2020-04-21 | 2020-04-17 | 19.079 | 108,594 | -6,300 | 0.00% | 2,071,916 |
| 2020-04-20 | 2020-04-16 | 18.825 | 114,894 | -2,520 | 0.00% | 2,162,937 |
| 2020-04-17 | 2020-04-15 | 18.952 | 117,414 | -2,520 | 0.00% | 2,225,287 |
| 2020-04-14 | 2020-04-08 | 18.476 | 119,934 | +37,800 | 0.00% | 2,215,935 |
| 2020-04-09 | 2020-04-07 | 18.921 | 82,134 | +1,890 | 0.00% | 1,554,036 |
| 2020-04-08 | 2020-04-06 | 18.921 | 80,244 | -1,890 | 0.00% | 1,518,275 |
| 2020-04-07 | 2020-04-03 | 18.318 | 82,134 | -12,600 | 0.00% | 1,504,494 |
| 2020-04-06 | 2020-04-02 | 18.064 | 94,734 | +1,260 | 0.00% | 1,711,236 |
| 2020-04-02 | 2020-03-31 | 16.762 | 93,474 | +3,150 | 0.00% | 1,566,811 |
| 2020-03-31 | 2020-03-27 | 17.016 | 90,324 | -1,890 | 0.00% | 1,536,950 |
| 2020-03-27 | 2020-03-25 | 16.032 | 92,214 | +1,890 | 0.00% | 1,478,359 |
| 2020-03-25 | 2020-03-23 | 15.032 | 90,324 | +6,300 | 0.00% | 1,357,735 |
| 2020-03-24 | 2020-03-20 | 16.254 | 84,024 | +6,300 | 0.00% | 1,365,731 |
| 2020-03-23 | 2020-03-19 | 16.191 | 77,724 | +1,890 | 0.00% | 1,258,395 |
| 2020-03-20 | 2020-03-18 | 17.492 | 75,834 | -1,890 | 0.00% | 1,326,500 |
| 2020-03-19 | 2020-03-17 | 17.873 | 77,724 | +1,890 | 0.00% | 1,389,170 |
| 2020-03-18 | 2020-03-16 | 17.492 | 75,834 | +2,520 | 0.00% | 1,326,500 |
| 2020-03-16 | 2020-03-12 | 18.857 | 73,314 | -1,890 | 0.00% | 1,382,500 |
| 2020-03-11 | 2020-03-09 | 19.206 | 75,204 | +2,520 | 0.00% | 1,444,402 |
| 2020-03-09 | 2020-03-05 | 19.238 | 72,684 | -2,520 | 0.00% | 1,398,309 |
| 2020-03-06 | 2020-03-04 | 18.730 | 75,204 | +6,300 | 0.00% | 1,408,590 |
| 2020-03-05 | 2020-03-03 | 18.603 | 68,904 | -1,890 | 0.00% | 1,281,840 |
| 2020-03-04 | 2020-03-02 | 18.349 | 70,794 | +3,150 | 0.00% | 1,299,021 |
| 2020-03-02 | 2020-02-27 | 18.762 | 67,644 | +1,890 | 0.00% | 1,269,137 |
| 2020-02-17 | 2020-02-13 | 18.825 | 65,754 | +6,300 | 0.00% | 1,237,852 |
| 2020-01-30 | 2020-01-24 | 18.635 | 59,454 | -6,300 | 0.00% | 1,107,926 |
| 2020-01-29 | 2020-01-22 | 18.286 | 65,754 | -5 | 0.00% | 1,202,365 |
| 2020-01-23 | 2020-01-21 | 18.413 | 65,759 | +6,300 | 0.00% | 1,210,807 |
| 2020-01-15 | 2020-01-13 | 18.286 | 59,459 | -10,710 | 0.00% | 1,087,256 |
| 2020-01-07 | 2020-01-03 | 17.619 | 70,169 | +10,710 | 0.00% | 1,236,318 |
| 2020-01-06 | 2020-01-02 | 17.460 | 59,459 | +2,520 | 0.00% | 1,038,179 |
| 2019-12-02 | 2019-11-28 | 18.413 | 56,939 | +1,890 | 0.00% | 1,048,406 |
| 2019-11-04 | 2019-10-31 | 19.365 | 55,049 | +1,260 | 0.00% | 1,066,034 |
| 2019-10-29 | 2019-10-25 | 19.841 | 53,789 | -16 | 0.00% | 1,067,248 |
| 2019-10-22 | 2019-10-18 | 19.429 | 53,805 | +1,889 | 0.00% | 1,045,360 |
| 2019-10-09 | 2019-10-04 | 19.778 | 51,916 | +6,290 | 0.00% | 1,026,789 |
| 2019-09-18 | 2019-09-16 | 20.508 | 45,626 | -1,890 | 0.00% | 935,700 |
| 2019-09-13 | 2019-09-11 | 20.318 | 47,516 | -10 | 0.00% | 965,410 |
| 2019-09-10 | 2019-09-06 | 20.318 | 47,526 | -8,820 | 0.00% | 965,613 |
| 2019-08-27 | 2019-08-23 | 20.746 | 56,346 | +1,336 | 0.00% | 1,168,946 |
| 2019-07-02 | 2019-06-27 | 20.356 | 55,010 | -113 | 0.00% | 1,119,764 |
| 2019-06-12 | 2019-06-10 | 20.486 | 55,123 | +6,150 | 0.00% | 1,129,234 |
| 2019-06-10 | 2019-06-05 | 20.583 | 48,973 | -52 | 0.00% | 1,008,024 |
| 2019-06-03 | 2019-05-30 | 19.738 | 49,025 | -1,231 | 0.00% | 967,647 |
| 2019-05-31 | 2019-05-29 | 19.803 | 50,256 | -25 | 0.00% | 995,212 |
| 2019-05-29 | 2019-05-27 | 20.161 | 50,281 | +1,230 | 0.00% | 1,013,692 |
| 2019-05-14 | 2019-05-09 | 20.517 | 49,051 | +1,552 | 0.00% | 1,006,381 |
| 2019-05-09 | 2019-05-07 | 20.282 | 47,499 | +1,787 | 0.00% | 963,374 |
| 2019-05-08 | 2019-05-06 | 20.248 | 45,712 | +2,978 | 0.00% | 925,595 |
| 2019-04-23 | 2019-04-17 | 20.786 | 42,734 | -5,956 | 0.00% | 888,255 |
| 2019-04-10 | 2019-04-08 | 20.584 | 48,690 | +5,360 | 0.00% | 1,002,245 |
| 2019-03-26 | 2019-03-22 | 20.954 | 43,330 | -51 | 0.00% | 907,918 |
| 2019-03-05 | 2019-03-01 | 20.416 | 43,381 | +2,978 | 0.00% | 885,680 |
| 2019-02-22 | 2019-02-20 | 20.013 | 40,403 | +102 | 0.00% | 808,599 |
| 2019-02-21 | 2019-02-19 | 20.013 | 40,301 | -1,787 | 0.00% | 806,558 |
| 2019-01-21 | 2019-01-17 | 20.013 | 42,088 | -155 | 0.00% | 842,322 |
| 2019-01-09 | 2019-01-07 | 19.510 | 42,243 | -40 | 0.00% | 824,147 |
| 2018-12-07 | 2018-12-05 | 18.939 | 42,283 | -102 | 0.00% | 800,790 |
| 2018-11-22 | 2018-11-20 | 18.603 | 42,385 | -28 | 0.00% | 788,489 |
| 2018-11-19 | 2018-11-15 | 18.536 | 42,413 | -8,934 | 0.00% | 786,161 |
| 2018-11-14 | 2018-11-12 | 18.200 | 51,347 | -5,956 | 0.00% | 934,519 |
| 2018-10-30 | 2018-10-26 | 17.864 | 57,303 | +5,956 | 0.00% | 1,023,676 |
| 2018-10-18 | 2018-10-15 | 18.334 | 51,347 | +53 | 0.00% | 941,415 |
| 2018-10-12 | 2018-10-10 | 18.469 | 51,294 | -2,978 | 0.00% | 947,333 |
| 2018-09-26 | 2018-09-21 | 17.898 | 54,272 | -148,901 | 0.00% | 971,352 |
| 2018-09-24 | 2018-09-20 | 18.099 | 203,173 | -4,384 | 0.00% | 3,677,294 |
| 2018-09-18 | 2018-09-14 | 16.857 | 207,557 | +243 | 0.00% | 3,498,764 |
| 2018-09-14 | 2018-09-12 | 16.723 | 207,314 | -6,551 | 0.00% | 3,466,822 |
| 2018-08-28 | 2018-08-24 | 17.594 | 213,865 | +6,105 | 0.00% | 3,762,791 |
| 2018-08-24 | 2018-08-22 | 17.629 | 207,760 | +5,786 | 0.00% | 3,662,560 |
| 2018-08-17 | 2018-08-15 | 17.940 | 201,974 | -5,786 | 0.00% | 3,623,393 |
| 2018-08-09 | 2018-08-07 | 17.940 | 207,760 | +41,081 | 0.00% | 3,727,194 |
| 2018-08-08 | 2018-08-06 | 18.009 | 166,679 | +109,355 | 0.00% | 3,001,727 |
| 2018-08-02 | 2018-07-31 | 18.113 | 57,324 | -2,893 | 0.00% | 1,038,294 |
| 2018-07-19 | 2018-07-17 | 17.905 | 60,217 | +2,602 | 0.00% | 1,078,205 |
| 2018-07-12 | 2018-07-10 | 17.871 | 57,615 | -14,465 | 0.00% | 1,029,624 |
| 2018-07-03 | 2018-06-28 | 17.560 | 72,080 | -5,207 | 0.00% | 1,265,701 |
| 2018-06-28 | 2018-06-26 | 17.836 | 77,287 | -2,893 | 0.00% | 1,378,506 |
| 2018-06-15 | 2018-06-13 | 17.231 | 80,180 | -15,044 | 0.00% | 1,381,605 |
| 2018-06-07 | 2018-06-05 | 17.162 | 95,224 | -20 | 0.00% | 1,634,249 |
| 2018-05-30 | 2018-05-28 | 17.058 | 95,244 | -43 | 0.00% | 1,624,716 |
| 2018-05-16 | 2018-05-14 | 17.318 | 95,287 | -15,043 | 0.00% | 1,650,152 |
| 2018-05-14 | 2018-05-10 | 18.699 | 110,330 | +3,869 | 0.00% | 2,063,096 |
| 2018-04-26 | 2018-04-24 | 18.592 | 106,461 | -11 | 0.00% | 1,979,308 |
| 2018-04-19 | 2018-04-17 | 18.341 | 106,472 | -1,117 | 0.00% | 1,952,814 |
| 2018-04-06 | 2018-04-03 | 17.804 | 107,589 | -2,791 | 0.00% | 1,915,489 |
| 2018-04-04 | 2018-03-29 | 17.678 | 110,380 | -34 | 0.00% | 1,951,340 |
| 2018-03-29 | 2018-03-27 | 17.678 | 110,414 | -33 | 0.00% | 1,951,941 |
| 2018-03-02 | 2018-02-28 | 17.911 | 110,447 | -24 | 0.00% | 1,978,242 |
| 2018-02-26 | 2018-02-22 | 17.822 | 110,471 | -2,233 | 0.00% | 1,968,778 |
| 2018-02-21 | 2018-02-15 | 17.517 | 112,704 | -13,958 | 0.00% | 1,974,257 |
| 2018-02-12 | 2018-02-08 | 17.589 | 126,662 | +26,241 | 0.00% | 2,227,836 |
| 2018-02-09 | 2018-02-07 | 17.284 | 100,421 | +3,908 | 0.00% | 1,735,710 |
| 2018-02-07 | 2018-02-05 | 17.105 | 96,513 | +2,791 | 0.00% | 1,650,877 |
| 2018-02-02 | 2018-01-31 | 17.463 | 93,722 | +559 | 0.00% | 1,636,709 |
| 2018-02-01 | 2018-01-30 | 17.231 | 93,163 | +2,791 | 0.00% | 1,605,255 |
| 2018-01-30 | 2018-01-26 | 17.356 | 90,372 | -5,583 | 0.00% | 1,568,495 |
| 2018-01-29 | 2018-01-25 | 17.463 | 95,955 | +5,583 | 0.00% | 1,675,705 |
| 2018-01-08 | 2018-01-04 | 17.893 | 90,372 | -1,675 | 0.00% | 1,617,055 |
| 2017-12-14 | 2017-12-12 | 17.481 | 92,047 | -22,890 | 0.00% | 1,609,107 |
| 2017-11-30 | 2017-11-28 | 17.732 | 114,937 | -9,492 | 0.00% | 2,038,076 |
| 2017-11-23 | 2017-11-21 | 17.105 | 124,429 | -23 | 0.00% | 2,128,386 |
| 2017-11-21 | 2017-11-17 | 17.195 | 124,452 | -9 | 0.00% | 2,139,925 |
| 2017-11-15 | 2017-11-13 | 17.213 | 124,461 | -5,592 | 0.00% | 2,142,309 |
| 2017-11-14 | 2017-11-10 | 17.141 | 130,053 | -5,583 | 0.00% | 2,229,245 |
| 2017-11-13 | 2017-11-09 | 17.069 | 135,636 | +5,583 | 0.00% | 2,315,225 |
| 2017-11-08 | 2017-11-06 | 17.034 | 130,053 | -2,233 | 0.00% | 2,215,268 |
| 2017-11-07 | 2017-11-03 | 17.105 | 132,286 | +2,233 | 0.00% | 2,262,782 |
| 2017-11-06 | 2017-11-02 | 17.016 | 130,053 | -58 | 0.00% | 2,212,939 |
| 2017-11-02 | 2017-10-31 | 17.069 | 130,111 | +41,315 | 0.00% | 2,220,917 |
| 2017-11-01 | 2017-10-30 | 17.051 | 88,796 | +2,791 | 0.00% | 1,514,104 |
| 2017-10-27 | 2017-10-25 | 17.051 | 86,005 | -2,791 | 0.00% | 1,466,513 |
| 2017-10-24 | 2017-10-20 | 17.105 | 88,796 | +2,791 | 0.00% | 1,518,876 |
| 2017-10-20 | 2017-10-18 | 17.087 | 86,005 | -23 | 0.00% | 1,469,594 |
| 2017-10-19 | 2017-10-17 | 17.087 | 86,028 | +23 | 0.00% | 1,469,987 |
| 2017-10-17 | 2017-10-13 | 17.069 | 86,005 | -5,583 | 0.00% | 1,468,054 |
| 2017-10-16 | 2017-10-12 | 17.034 | 91,588 | +5,583 | 0.00% | 1,560,071 |
| 2017-10-12 | 2017-10-10 | 17.159 | 86,005 | -4,466 | 0.00% | 1,475,756 |
| 2017-10-11 | 2017-10-09 | 16.998 | 90,471 | +4,266 | 0.00% | 1,537,804 |
| 2017-10-06 | 2017-10-03 | 17.034 | 86,205 | -3,908 | 0.00% | 1,468,380 |
| 2017-10-04 | 2017-09-29 | 16.998 | 90,113 | +6,700 | 0.00% | 1,531,719 |
| 2017-10-03 | 2017-09-28 | 17.141 | 83,413 | -5,583 | 0.00% | 1,429,786 |
| 2017-09-29 | 2017-09-27 | 17.105 | 88,996 | +2,791 | 0.00% | 1,522,297 |
| 2017-09-26 | 2017-09-22 | 17.016 | 86,205 | -2,791 | 0.00% | 1,466,836 |
| 2017-09-25 | 2017-09-21 | 17.034 | 88,996 | +5,583 | 0.00% | 1,515,920 |
| 2017-09-22 | 2017-09-20 | 17.123 | 83,413 | +6,700 | 0.00% | 1,428,292 |
| 2017-09-21 | 2017-09-19 | 17.284 | 76,713 | +5,428 | 0.00% | 1,325,933 |
| 2017-09-20 | 2017-09-18 | 17.643 | 71,285 | -2,792 | 0.00% | 1,257,650 |
| 2017-09-19 | 2017-09-15 | 17.553 | 74,077 | -9,491 | 0.00% | 1,300,274 |
| 2017-09-15 | 2017-09-13 | 17.016 | 83,568 | +5,583 | 0.00% | 1,421,965 |
| 2017-09-13 | 2017-09-11 | 17.195 | 77,985 | +6,705 | 0.00% | 1,340,935 |
| 2017-09-12 | 2017-09-08 | 17.463 | 71,280 | +1,675 | 0.00% | 1,244,795 |
| 2017-09-11 | 2017-09-07 | 17.625 | 69,605 | +2,792 | 0.00% | 1,226,764 |
| 2017-08-31 | 2017-08-29 | 18.090 | 66,813 | -96 | 0.00% | 1,208,670 |
| 2017-08-30 | 2017-08-28 | 19.002 | 66,909 | -160 | 0.00% | 1,271,416 |
| 2017-08-29 | 2017-08-25 | 18.965 | 67,069 | +1,827 | 0.00% | 1,271,986 |
| 2017-08-18 | 2017-08-16 | 19.186 | 65,242 | +5,431 | 0.00% | 1,251,752 |
| 2017-08-16 | 2017-08-14 | 19.223 | 59,811 | -5,439 | 0.00% | 1,149,754 |
| 2017-08-11 | 2017-08-09 | 18.855 | 65,250 | +2,715 | 0.00% | 1,230,279 |
| 2017-08-10 | 2017-08-08 | 18.929 | 62,535 | -89 | 0.00% | 1,183,694 |
| 2017-08-08 | 2017-08-04 | 18.855 | 62,624 | -3,802 | 0.00% | 1,180,767 |
| 2017-08-03 | 2017-08-01 | 18.560 | 66,426 | +3,802 | 0.00% | 1,232,883 |
| 2017-08-01 | 2017-07-28 | 18.744 | 62,624 | +151 | 0.00% | 1,173,848 |
| 2017-07-27 | 2017-07-25 | 18.929 | 62,473 | -3,802 | 0.00% | 1,182,521 |
| 2017-07-24 | 2017-07-20 | 18.671 | 66,275 | -70 | 0.00% | 1,237,403 |
| 2017-06-28 | 2017-06-26 | 18.744 | 66,345 | +3,802 | 0.00% | 1,243,596 |
| 2017-06-27 | 2017-06-23 | 18.818 | 62,543 | +1,086 | 0.00% | 1,176,936 |
| 2017-06-26 | 2017-06-22 | 18.965 | 61,457 | -2,716 | 0.00% | 1,165,553 |
| 2017-06-06 | 2017-06-02 | 19.039 | 64,173 | -70 | 0.00% | 1,221,789 |
| 2017-06-02 | 2017-05-31 | 18.781 | 64,243 | -73 | 0.00% | 1,206,561 |
| 2017-06-01 | 2017-05-29 | 18.929 | 64,316 | -141 | 0.00% | 1,217,406 |
| 2017-05-18 | 2017-05-16 | 18.708 | 64,457 | -14 | 0.00% | 1,205,833 |
| 2017-05-16 | 2017-05-12 | 18.523 | 64,471 | -6,518 | 0.00% | 1,194,224 |
| 2017-05-15 | 2017-05-11 | 18.450 | 70,989 | -5,431 | 0.00% | 1,309,731 |
| 2017-05-02 | 2017-04-27 | 18.229 | 76,420 | -155 | 0.00% | 1,393,046 |
| 2017-04-25 | 2017-04-21 | 18.321 | 76,575 | +2,716 | 0.00% | 1,402,922 |
| 2017-03-21 | 2017-03-17 | 19.692 | 73,859 | +2,449 | 0.00% | 1,454,441 |
| 2017-03-08 | 2017-03-06 | 19.654 | 71,410 | -13 | 0.00% | 1,403,495 |
| 2017-02-20 | 2017-02-16 | 19.768 | 71,423 | +4,200 | 0.00% | 1,411,912 |
| 2017-02-17 | 2017-02-15 | 19.883 | 67,223 | +2,101 | 0.00% | 1,336,567 |
| 2017-02-15 | 2017-02-13 | 19.540 | 65,122 | +5,776 | 0.00% | 1,272,469 |
| 2017-02-14 | 2017-02-10 | 21.101 | 59,346 | -526 | 0.00% | 1,252,286 |
| 2017-02-08 | 2017-02-06 | 20.987 | 59,872 | -1,050 | 0.00% | 1,256,544 |
| 2017-01-18 | 2017-01-16 | 19.806 | 60,922 | -492,527 | 0.00% | 1,206,646 |
| 2017-01-17 | 2017-01-13 | 18.092 | 553,449 | -2,979,845 | 0.01% | 10,013,213 |
| 2017-01-16 | 2017-01-12 | 18.035 | 3,533,294 | -22 | 0.09% | 63,723,851 |
| 2016-12-23 | 2016-12-21 | 18.016 | 3,533,316 | +1,575 | 0.09% | 63,656,957 |
| 2016-12-19 | 2016-12-15 | 18.169 | 3,531,741 | +2,626 | 0.09% | 64,166,667 |
| 2016-12-15 | 2016-12-13 | 18.397 | 3,529,115 | +5,251 | 0.09% | 64,925,484 |
| 2016-12-12 | 2016-12-08 | 18.987 | 3,523,864 | +2,625 | 0.09% | 66,909,310 |
| 2016-12-09 | 2016-12-07 | 19.083 | 3,521,239 | +5,251 | 0.09% | 67,194,772 |
| 2016-11-28 | 2016-11-24 | 18.607 | 3,515,988 | -2,626 | 0.09% | 65,420,552 |
| 2016-11-17 | 2016-11-15 | 18.588 | 3,518,614 | +2,626 | 0.09% | 65,402,402 |
| 2016-11-16 | 2016-11-14 | 18.569 | 3,515,988 | +22,053 | 0.09% | 65,286,631 |
| 2016-11-15 | 2016-11-11 | 18.588 | 3,493,935 | +117,094 | 0.09% | 64,943,680 |
| 2016-11-14 | 2016-11-10 | 19.578 | 3,376,841 | +2,603 | 0.08% | 66,111,344 |
| 2016-10-20 | 2016-10-18 | 21.216 | 3,374,238 | -45 | 0.08% | 71,586,835 |
| 2016-09-28 | 2016-09-26 | 21.101 | 3,374,283 | +2,238,428 | 0.08% | 71,202,218 |
| 2016-09-26 | 2016-09-22 | 20.492 | 1,135,855 | +741,417 | 0.03% | 23,275,950 |
| 2016-09-01 | 2016-08-30 | 20.530 | 394,438 | +1,575 | 0.01% | 8,097,851 |
| 2016-08-29 | 2016-08-25 | 22.128 | 392,863 | +9,435 | 0.01% | 8,693,281 |
| 2016-08-22 | 2016-08-18 | 22.401 | 383,428 | +118,381 | 0.01% | 8,589,250 |
| 2016-08-10 | 2016-08-08 | 23.533 | 265,047 | +115,819 | 0.01% | 6,237,345 |
| 2016-08-09 | 2016-08-05 | 23.416 | 149,228 | +115,818 | 0.00% | 3,494,307 |
| 2016-08-08 | 2016-08-04 | 23.221 | 33,410 | +513 | 0.00% | 775,806 |
| 2016-07-27 | 2016-07-25 | 24.157 | 32,897 | -1,538 | 0.00% | 794,706 |
| 2016-07-25 | 2016-07-21 | 23.533 | 34,435 | +1,538 | 0.00% | 810,358 |
| 2016-07-21 | 2016-07-19 | 23.377 | 32,897 | -8 | 0.00% | 769,029 |
| 2016-06-17 | 2016-06-15 | 21.465 | 32,905 | +512 | 0.00% | 706,292 |
| 2016-06-16 | 2016-06-14 | 21.699 | 32,393 | +513 | 0.00% | 702,887 |
| 2016-06-02 | 2016-05-31 | 21.972 | 31,880 | -18 | 0.00% | 700,465 |
| 2016-05-31 | 2016-05-27 | 22.089 | 31,898 | -153,742 | 0.00% | 704,595 |
| 2016-05-30 | 2016-05-26 | 21.855 | 185,640 | -512,472 | 0.00% | 4,057,132 |
| 2016-05-27 | 2016-05-25 | 22.050 | 698,112 | -51,247 | 0.02% | 15,393,348 |
| 2016-05-17 | 2016-05-13 | 22.089 | 749,359 | +20 | 0.02% | 16,552,588 |
| 2016-05-09 | 2016-05-05 | 22.824 | 749,339 | +718,271 | 0.02% | 17,103,149 |
| 2016-04-22 | 2016-04-20 | 21.463 | 31,068 | -1,174,248 | 0.00% | 666,808 |
| 2016-04-20 | 2016-04-18 | 21.423 | 1,205,316 | -314,208 | 0.03% | 25,821,270 |
| 2016-04-19 | 2016-04-15 | 21.343 | 1,519,524 | -729,222 | 0.04% | 32,430,800 |
| 2016-04-13 | 2016-04-11 | 21.303 | 2,248,746 | -685 | 0.06% | 47,904,347 |
| 2016-04-11 | 2016-04-07 | 21.303 | 2,249,431 | -13 | 0.06% | 47,918,939 |
| 2016-03-22 | 2016-03-18 | 22.504 | 2,249,444 | -95 | 0.06% | 50,621,428 |
| 2016-03-18 | 2016-03-16 | 22.184 | 2,249,539 | -85 | 0.06% | 49,902,945 |
| 2016-03-01 | 2016-02-26 | 21.663 | 2,249,624 | +394,579 | 0.06% | 48,733,779 |
| 2016-02-18 | 2016-02-16 | 20.982 | 1,855,045 | +125,866 | 0.05% | 38,923,208 |
| 2016-02-17 | 2016-02-15 | 21.022 | 1,729,179 | -9 | 0.05% | 36,351,484 |
| 2016-02-12 | 2016-02-05 | 20.942 | 1,729,188 | +76,418 | 0.05% | 36,213,191 |
| 2016-02-04 | 2016-02-02 | 20.622 | 1,652,770 | +542,921 | 0.04% | 34,083,371 |
| 2016-01-22 | 2016-01-20 | 19.901 | 1,109,849 | +1,077,851 | 0.03% | 22,087,328 |
| 2016-01-20 | 2016-01-18 | 19.581 | 31,998 | -1,564 | 0.00% | 626,548 |
| 2015-10-13 | 2015-10-09 | 18.640 | 33,562 | +22 | 0.00% | 625,591 |
| 2015-09-25 | 2015-09-23 | 18.400 | 33,540 | -3,995 | 0.00% | 617,123 |
| 2015-09-22 | 2015-09-18 | 18.239 | 37,535 | -43 | 0.00% | 684,617 |
| 2015-08-31 | 2015-08-27 | 18.219 | 37,578 | -8 | 0.00% | 684,649 |
| 2015-08-27 | 2015-08-25 | 18.360 | 37,586 | -2,221 | 0.00% | 690,062 |
| 2015-08-24 | 2015-08-20 | 20.270 | 39,807 | +1,038 | 0.00% | 806,872 |
| 2015-07-27 | 2015-07-23 | 19.571 | 38,769 | +973 | 0.00% | 758,734 |
| 2015-07-14 | 2015-07-10 | 18.481 | 37,796 | +1,459 | 0.00% | 698,512 |
| 2015-07-02 | 2015-06-29 | 18.502 | 36,337 | +4,865 | 0.00% | 672,295 |
| 2015-06-26 | 2015-06-24 | 18.748 | 31,472 | +1,459 | 0.00% | 590,048 |
| 2015-06-25 | 2015-06-23 | 19.057 | 30,013 | +1,459 | 0.00% | 571,949 |
| 2015-06-12 | 2015-06-10 | 19.776 | 28,554 | +3,892 | 0.00% | 564,690 |
| 2015-06-09 | 2015-06-05 | 19.591 | 24,662 | -8 | 0.00% | 483,158 |
| 2015-05-29 | 2015-05-27 | 20.023 | 24,670 | -5,039 | 0.00% | 493,965 |
| 2015-05-22 | 2015-05-20 | 20.681 | 29,709 | -126 | 0.00% | 614,404 |
| 2015-05-11 | 2015-05-07 | 21.661 | 29,835 | +671 | 0.00% | 646,265 |
| 2015-05-08 | 2015-05-06 | 21.661 | 29,164 | -145 | 0.00% | 631,730 |
| 2015-05-06 | 2015-05-04 | 21.745 | 29,309 | +124 | 0.00% | 637,336 |
| 2015-04-29 | 2015-04-27 | 21.872 | 29,185 | -120 | 0.00% | 638,323 |
| 2015-04-28 | 2015-04-24 | 21.661 | 29,305 | -32 | 0.00% | 634,784 |
| 2015-04-27 | 2015-04-23 | 21.493 | 29,337 | -241 | 0.00% | 630,542 |
| 2015-04-22 | 2015-04-20 | 21.577 | 29,578 | -10 | 0.00% | 638,210 |
| 2015-04-16 | 2015-04-14 | 21.872 | 29,588 | -70 | 0.00% | 647,137 |
| 2015-04-10 | 2015-04-08 | 22.124 | 29,658 | -40 | 0.00% | 656,152 |
| 2015-04-09 | 2015-04-02 | 21.998 | 29,698 | -8 | 0.00% | 653,290 |
| 2015-03-18 | 2015-03-16 | 21.030 | 29,706 | -20 | 0.00% | 624,729 |
| 2015-03-04 | 2015-03-02 | 21.577 | 29,726 | +2,377 | 0.00% | 641,403 |
| 2015-02-24 | 2015-02-18 | 21.072 | 27,349 | -20 | 0.00% | 576,310 |
| 2015-02-12 | 2015-02-10 | 21.325 | 27,369 | -49 | 0.00% | 583,639 |
| 2015-01-20 | 2015-01-16 | 20.736 | 27,418 | -1,902 | 0.00% | 568,538 |
| 2015-01-15 | 2015-01-13 | 20.463 | 29,320 | +1,902 | 0.00% | 599,962 |
| 2015-01-07 | 2015-01-05 | 20.862 | 27,418 | -41 | 0.00% | 571,998 |
| 2015-01-02 | 2014-12-29 | 21.072 | 27,459 | +8 | 0.00% | 578,628 |
| 2014-12-30 | 2014-12-24 | 21.241 | 27,451 | -141 | 0.00% | 583,078 |
| 2014-11-13 | 2014-11-11 | 19.769 | 27,592 | -41 | 0.00% | 545,454 |
| 2014-11-10 | 2014-11-06 | 19.958 | 27,633 | -4,755 | 0.00% | 551,495 |
| 2014-10-16 | 2014-10-14 | 18.969 | 32,388 | -8 | 0.00% | 614,381 |
| 2014-10-15 | 2014-10-13 | 19.390 | 32,396 | +4,715 | 0.00% | 628,159 |
| 2014-10-14 | 2014-10-10 | 19.495 | 27,681 | -20 | 0.00% | 539,646 |
| 2014-10-10 | 2014-10-08 | 19.663 | 27,701 | -25 | 0.00% | 544,696 |
| 2014-10-07 | 2014-10-03 | 20.063 | 27,726 | -1,584 | 0.00% | 556,266 |
| 2014-09-12 | 2014-09-10 | 19.769 | 29,310 | -4,755 | 0.00% | 579,416 |
| 2014-09-11 | 2014-09-08 | 19.474 | 34,065 | -382 | 0.00% | 663,386 |
| 2014-09-05 | 2014-09-03 | 19.832 | 34,447 | -4,755 | 0.00% | 683,141 |
| 2014-08-25 | 2014-08-21 | 20.130 | 39,202 | +5,450 | 0.00% | 789,132 |
| 2014-08-19 | 2014-08-15 | 20.366 | 33,752 | -16 | 0.00% | 687,408 |
| 2014-08-14 | 2014-08-12 | 20.323 | 33,768 | +4,650 | 0.00% | 686,282 |
| 2014-08-12 | 2014-08-08 | 20.990 | 29,118 | -25 | 0.00% | 611,191 |
| 2014-08-06 | 2014-08-04 | 19.549 | 29,143 | -4,649 | 0.00% | 569,723 |
| 2014-08-05 | 2014-08-01 | 19.528 | 33,792 | -16 | 0.00% | 659,880 |
| 2014-08-04 | 2014-07-31 | 19.764 | 33,808 | -5,487 | 0.00% | 668,191 |
| 2014-08-01 | 2014-07-30 | 18.969 | 39,295 | -80 | 0.00% | 745,369 |
| 2014-07-31 | 2014-07-29 | 18.796 | 39,375 | +4,650 | 0.00% | 740,112 |
| 2014-07-29 | 2014-07-25 | 19.571 | 34,725 | -471 | 0.00% | 679,593 |
| 2014-07-28 | 2014-07-24 | 19.979 | 35,196 | -424 | 0.00% | 703,193 |
| 2014-07-25 | 2014-07-23 | 19.979 | 35,620 | -121 | 0.00% | 711,664 |
| 2014-07-24 | 2014-07-22 | 19.764 | 35,741 | +3,281 | 0.00% | 706,395 |
| 2014-07-11 | 2014-07-09 | 19.764 | 32,460 | -13,949 | 0.00% | 641,548 |
| 2014-07-10 | 2014-07-08 | 19.764 | 46,409 | +4,650 | 0.00% | 917,240 |
| 2014-07-09 | 2014-07-07 | 18.667 | 41,759 | +8,996 | 0.00% | 779,534 |
| 2014-07-08 | 2014-07-04 | 18.775 | 32,763 | -121 | 0.00% | 615,125 |
| 2014-07-04 | 2014-07-02 | 19.678 | 32,884 | -100 | 0.00% | 647,100 |
| 2014-06-30 | 2014-06-26 | 20.001 | 32,984 | -16 | 0.00% | 659,708 |
| 2014-06-20 | 2014-06-18 | 19.166 | 33,000 | -19,569 | 0.00% | 632,489 |
| 2014-06-19 | 2014-06-17 | 18.567 | 52,569 | +1,663 | 0.00% | 976,033 |
| 2014-06-18 | 2014-06-16 | 18.656 | 50,906 | +4,464 | 0.00% | 949,679 |
| 2014-06-17 | 2014-06-13 | 18.322 | 46,442 | -841 | 0.00% | 850,929 |
| 2014-05-27 | 2014-05-23 | 19.300 | 47,283 | -196 | 0.00% | 912,543 |
| 2014-05-26 | 2014-05-22 | 19.388 | 47,479 | -22,963 | 0.00% | 920,543 |
| 2014-05-16 | 2014-05-14 | 19.366 | 70,442 | -19 | 0.00% | 1,364,195 |
| 2014-05-09 | 2014-05-07 | 18.211 | 70,461 | -39 | 0.00% | 1,283,190 |
| 2014-05-07 | 2014-05-02 | 17.923 | 70,500 | +41,875 | 0.00% | 1,263,546 |
| 2014-04-14 | 2014-04-10 | 18.322 | 28,625 | -19 | 0.00% | 524,479 |
| 2014-03-17 | 2014-03-13 | 19.174 | 28,644 | +766 | 0.00% | 549,214 |
| 2014-03-10 | 2014-03-06 | 18.785 | 27,878 | -10 | 0.00% | 523,683 |
| 2014-03-03 | 2014-02-27 | 18.831 | 27,888 | -893 | 0.00% | 525,147 |
| 2014-02-21 | 2014-02-19 | 18.259 | 28,781 | -2,185 | 0.00% | 525,500 |
| 2014-02-17 | 2014-02-13 | 17.801 | 30,966 | -4,408 | 0.00% | 551,224 |
| 2014-01-16 | 2014-01-14 | 17.664 | 35,374 | -18 | 0.00% | 624,835 |
| 2014-01-14 | 2014-01-10 | 17.641 | 35,392 | -2,220 | 0.00% | 624,343 |
| 2014-01-09 | 2014-01-07 | 17.389 | 37,612 | -37 | 0.00% | 654,039 |
| 2014-01-03 | 2013-12-31 | 17.526 | 37,649 | -1,786 | 0.00% | 659,851 |
| 2013-12-20 | 2013-12-18 | 15.742 | 39,435 | -23 | 0.00% | 620,775 |
| 2013-12-16 | 2013-12-12 | 15.582 | 39,458 | -151 | 0.00% | 614,817 |
| 2013-12-12 | 2013-12-10 | 15.604 | 39,609 | -23 | 0.00% | 618,076 |
| 2013-12-04 | 2013-12-02 | 16.016 | 39,632 | -2,185 | 0.00% | 634,757 |
| 2013-11-25 | 2013-11-21 | 14.712 | 41,817 | +874 | 0.00% | 615,216 |
| 2013-11-22 | 2013-11-20 | 14.918 | 40,943 | -8,741 | 0.00% | 610,789 |
| 2013-11-21 | 2013-11-19 | 14.392 | 49,684 | +8,741 | 0.00% | 715,041 |
| 2013-11-19 | 2013-11-15 | 14.849 | 40,943 | +2,185 | 0.00% | 607,978 |
| 2013-11-12 | 2013-11-08 | 15.787 | 38,758 | +874 | 0.00% | 611,891 |
| 2013-10-17 | 2013-10-15 | 16.337 | 37,884 | -14 | 0.00% | 618,896 |
| 2013-10-04 | 2013-10-02 | 16.405 | 37,898 | -15 | 0.00% | 621,726 |
| 2013-09-27 | 2013-09-25 | 16.703 | 37,913 | -190 | 0.00% | 633,249 |
| 2013-09-24 | 2013-09-19 | 16.932 | 38,103 | -6,556 | 0.00% | 645,141 |
| 2013-09-18 | 2013-09-16 | 16.565 | 44,659 | -37 | 0.00% | 739,795 |
| 2013-09-13 | 2013-09-11 | 16.222 | 44,696 | +2,147 | 0.00% | 725,068 |
| 2013-09-11 | 2013-09-09 | 17.426 | 42,549 | -8,773 | 0.00% | 741,460 |
| 2013-09-10 | 2013-09-06 | 17.002 | 51,322 | +1,456 | 0.00% | 872,584 |
| 2013-09-06 | 2013-09-04 | 17.002 | 49,866 | +8,493 | 0.00% | 847,829 |
| 2013-08-22 | 2013-08-20 | 16.932 | 41,373 | +2,124 | 0.00% | 700,507 |
| 2013-08-21 | 2013-08-19 | 17.591 | 39,249 | +2,548 | 0.00% | 690,424 |
| 2013-07-26 | 2013-07-24 | 17.638 | 36,701 | +2,123 | 0.00% | 647,331 |
| 2013-07-15 | 2013-07-11 | 17.308 | 34,578 | +4,246 | 0.00% | 598,486 |
| 2013-06-20 | 2013-06-18 | 17.614 | 30,332 | -6 | 0.00% | 534,280 |
| 2013-06-17 | 2013-06-13 | 17.096 | 30,338 | +849 | 0.00% | 518,669 |
| 2013-06-07 | 2013-06-05 | 17.685 | 29,489 | +849 | 0.00% | 521,515 |
| 2013-06-06 | 2013-06-04 | 18.132 | 28,640 | -42,465 | 0.00% | 519,314 |
| 2013-06-04 | 2013-05-31 | 20.817 | 71,105 | +21,196 | 0.00% | 1,480,195 |
| 2013-05-30 | 2013-05-28 | 19.404 | 49,909 | +8,493 | 0.00% | 968,440 |
| 2013-05-27 | 2013-05-23 | 18.392 | 41,416 | -4,246 | 0.00% | 761,703 |
| 2013-05-23 | 2013-05-21 | 19.074 | 45,662 | -2,124 | 0.00% | 870,977 |
| 2013-05-22 | 2013-05-20 | 19.404 | 47,786 | +12,740 | 0.00% | 927,245 |
| 2013-05-20 | 2013-05-15 | 18.603 | 35,046 | -18 | 0.00% | 651,977 |
| 2013-05-16 | 2013-05-14 | 18.462 | 35,064 | +4,247 | 0.00% | 647,357 |
| 2013-05-14 | 2013-05-10 | 20.045 | 30,817 | +804 | 0.00% | 617,724 |
| 2013-05-08 | 2013-05-06 | 20.408 | 30,013 | -180 | 0.00% | 612,494 |
| 2013-05-07 | 2013-05-03 | 20.383 | 30,193 | -35 | 0.00% | 615,437 |
| 2013-05-06 | 2013-05-02 | 19.779 | 30,228 | -71 | 0.00% | 597,878 |
| 2013-04-25 | 2013-04-23 | 19.078 | 30,299 | -7 | 0.00% | 578,036 |
| 2013-04-19 | 2013-04-17 | 18.667 | 30,306 | +1,655 | 0.00% | 565,712 |
| 2013-04-17 | 2013-04-15 | 18.642 | 28,651 | -180 | 0.00% | 534,126 |
| 2013-04-16 | 2013-04-12 | 18.618 | 28,831 | +827 | 0.00% | 536,785 |
| 2013-03-20 | 2013-03-18 | 18.111 | 28,004 | -17 | 0.00% | 507,168 |
| 2013-03-18 | 2013-03-14 | 18.473 | 28,021 | -2,499 | 0.00% | 517,639 |
| 2013-02-19 | 2013-02-15 | 18.014 | 30,520 | -4,136 | 0.00% | 549,782 |
| 2013-02-15 | 2013-02-08 | 17.893 | 34,656 | -17 | 0.00% | 620,097 |
| 2013-02-14 | 2013-02-07 | 17.772 | 34,673 | -2,075 | 0.00% | 616,210 |
| 2013-02-08 | 2013-02-06 | 18.038 | 36,748 | -121 | 0.00% | 662,861 |
| 2013-02-06 | 2013-02-04 | 17.675 | 36,869 | +2,067 | 0.00% | 651,671 |
| 2013-02-05 | 2013-02-01 | 17.748 | 34,802 | -413 | 0.00% | 617,661 |
| 2013-02-04 | 2013-01-31 | 17.482 | 35,215 | -18 | 0.00% | 615,624 |
| 2013-02-01 | 2013-01-30 | 17.434 | 35,233 | -179 | 0.00% | 614,235 |
| 2013-01-31 | 2013-01-29 | 17.385 | 35,412 | -71 | 0.00% | 615,643 |
| 2013-01-28 | 2013-01-24 | 16.950 | 35,483 | +4,136 | 0.00% | 601,434 |
| 2013-01-23 | 2013-01-21 | 16.418 | 31,347 | +35 | 0.00% | 514,654 |
| 2013-01-14 | 2013-01-10 | 17.143 | 31,312 | -125 | 0.00% | 536,793 |
| 2013-01-11 | 2013-01-09 | 17.313 | 31,437 | -4,171 | 0.00% | 544,257 |
| 2013-01-10 | 2013-01-08 | 17.845 | 35,608 | -36 | 0.00% | 635,409 |
| 2013-01-02 | 2012-12-27 | 18.304 | 35,644 | -14 | 0.00% | 652,427 |
| 2012-12-12 | 2012-12-10 | 18.667 | 35,658 | -17 | 0.00% | 665,616 |
| 2012-12-06 | 2012-12-04 | 18.256 | 35,675 | +2,068 | 0.00% | 651,269 |
| 2012-12-05 | 2012-12-03 | 17.869 | 33,607 | +6,617 | 0.00% | 600,515 |
| 2012-10-26 | 2012-10-24 | 17.772 | 26,990 | -4,585 | 0.00% | 479,667 |
| 2012-10-25 | 2012-10-22 | 17.675 | 31,575 | -17 | 0.00% | 558,098 |
| 2012-10-24 | 2012-10-19 | 17.240 | 31,592 | -414 | 0.00% | 544,648 |
| 2012-10-22 | 2012-10-18 | 16.781 | 32,006 | -8,271 | 0.00% | 537,082 |
| 2012-10-18 | 2012-10-16 | 16.442 | 40,277 | +4,135 | 0.00% | 662,240 |
| 2012-10-17 | 2012-10-15 | 16.442 | 36,142 | -4,135 | 0.00% | 594,252 |
| 2012-10-16 | 2012-10-12 | 16.418 | 40,277 | -4,172 | 0.00% | 661,267 |
| 2012-10-12 | 2012-10-10 | 16.128 | 44,449 | -4,135 | 0.00% | 716,865 |
| 2012-10-11 | 2012-10-09 | 16.152 | 48,584 | -7 | 0.00% | 784,728 |
| 2012-09-27 | 2012-09-25 | 16.297 | 48,591 | -4,136 | 0.00% | 791,891 |
| 2012-09-25 | 2012-09-21 | 16.418 | 52,727 | -4,549 | 0.00% | 865,670 |
| 2012-09-19 | 2012-09-17 | 16.200 | 57,276 | +827 | 0.00% | 927,891 |
| 2012-09-14 | 2012-09-12 | 16.539 | 56,449 | +4,136 | 0.00% | 933,603 |
| 2012-09-13 | 2012-09-11 | 16.539 | 52,313 | -3,596 | 0.00% | 865,198 |
| 2012-09-12 | 2012-09-10 | 17.522 | 55,909 | -407,374 | 0.00% | 979,622 |
| 2012-09-11 | 2012-09-07 | 17.298 | 463,283 | -231,085 | 0.02% | 8,013,744 |
| 2012-09-07 | 2012-09-05 | 17.099 | 694,368 | -2,026 | 0.03% | 11,872,734 |
| 2012-09-03 | 2012-08-30 | 16.676 | 696,394 | -349 | 0.03% | 11,612,725 |
| 2012-08-21 | 2012-08-17 | 16.252 | 696,743 | -113,706 | 0.03% | 11,323,746 |
| 2012-08-16 | 2012-08-14 | 15.804 | 810,449 | -16 | 0.03% | 12,808,661 |
| 2012-08-14 | 2012-08-10 | 15.755 | 810,465 | -207 | 0.03% | 12,768,571 |
| 2012-08-13 | 2012-08-09 | 15.506 | 810,672 | +16,071 | 0.03% | 12,570,065 |
| 2012-08-03 | 2012-08-01 | 15.381 | 794,601 | -2,480 | 0.03% | 12,221,989 |
| 2012-07-31 | 2012-07-27 | 15.431 | 797,081 | -15 | 0.03% | 12,299,812 |
| 2012-07-20 | 2012-07-18 | 15.854 | 797,096 | -209 | 0.03% | 12,637,302 |
| 2012-07-18 | 2012-07-16 | 16.078 | 797,305 | +188,840 | 0.03% | 12,819,212 |
| 2012-07-12 | 2012-07-10 | 15.356 | 608,465 | +42,589 | 0.02% | 9,343,833 |
| 2012-07-09 | 2012-07-05 | 15.556 | 565,876 | +147,858 | 0.02% | 8,802,491 |
| 2012-07-06 | 2012-07-04 | 15.506 | 418,018 | +378,837 | 0.02% | 6,481,676 |
| 2012-07-05 | 2012-07-03 | 15.381 | 39,181 | -17 | 0.00% | 602,654 |
| 2012-06-26 | 2012-06-22 | 14.859 | 39,198 | -17 | 0.00% | 582,428 |
| 2012-06-14 | 2012-06-12 | 14.585 | 39,215 | +2,009 | 0.00% | 571,945 |
| 2012-05-25 | 2012-05-23 | 14.859 | 37,206 | -1,607 | 0.00% | 552,830 |
| 2012-05-24 | 2012-05-22 | 14.734 | 38,813 | -3,634 | 0.00% | 571,878 |
| 2012-05-18 | 2012-05-16 | 14.535 | 42,447 | +804 | 0.00% | 616,970 |
| 2012-05-15 | 2012-05-11 | 15.356 | 41,643 | -148 | 0.00% | 639,487 |
| 2012-05-14 | 2012-05-10 | 15.506 | 41,791 | -87 | 0.00% | 648,000 |
| 2012-05-11 | 2012-05-09 | 15.381 | 41,878 | -6,428 | 0.00% | 644,138 |
| 2012-05-10 | 2012-05-08 | 15.381 | 48,306 | -262 | 0.00% | 743,009 |
| 2012-05-08 | 2012-05-04 | 15.042 | 48,568 | +18,492 | 0.00% | 730,573 |
| 2012-05-07 | 2012-05-03 | 15.343 | 30,076 | +168 | 0.00% | 461,445 |
| 2012-04-30 | 2012-04-26 | 15.217 | 29,908 | -34 | 0.00% | 455,124 |
| 2012-04-27 | 2012-04-25 | 15.192 | 29,942 | -17 | 0.00% | 454,892 |
| 2012-04-26 | 2012-04-24 | 15.243 | 29,959 | -3,996 | 0.00% | 456,650 |
| 2012-04-20 | 2012-04-18 | 15.017 | 33,955 | +6,393 | 0.00% | 509,911 |
| 2012-04-18 | 2012-04-16 | 14.867 | 27,562 | +3,839 | 0.00% | 409,766 |
| 2012-04-17 | 2012-04-13 | 15.092 | 23,723 | +3,970 | 0.00% | 358,035 |
| 2012-04-16 | 2012-04-12 | 15.318 | 19,753 | -3,996 | 0.00% | 302,568 |
| 2012-04-05 | 2012-04-02 | 14.992 | 23,749 | +3,996 | 0.00% | 356,050 |
| 2012-03-14 | 2012-03-12 | 14.066 | 19,753 | -2 | 0.00% | 277,849 |
| 2012-03-13 | 2012-03-09 | 14.016 | 19,755 | -20,377 | 0.00% | 276,888 |
| 2012-03-12 | 2012-03-08 | 13.766 | 40,132 | +19,934 | 0.00% | 552,450 |
| 2012-03-09 | 2012-03-07 | 13.991 | 20,198 | -5,211 | 0.00% | 282,592 |
| 2012-03-08 | 2012-03-06 | 14.216 | 25,409 | -5,211 | 0.00% | 361,223 |
| 2012-03-02 | 2012-02-29 | 13.991 | 30,620 | +15,334 | 0.00% | 428,407 |
| 2012-03-01 | 2012-02-28 | 13.766 | 15,286 | -3,596 | 0.00% | 210,424 |
| 2012-02-28 | 2012-02-24 | 13.591 | 18,882 | +3,995 | 0.00% | 256,618 |
| 2012-01-31 | 2012-01-27 | 12.665 | 14,887 | -1,998 | 0.00% | 188,537 |
| 2012-01-20 | 2012-01-18 | 12.239 | 16,885 | +1,998 | 0.00% | 206,656 |
| 2012-01-06 | 2012-01-04 | 11.789 | 14,887 | -3,995 | 0.00% | 175,496 |
| 2011-12-29 | 2011-12-23 | 11.263 | 18,882 | +3,995 | 0.00% | 212,667 |
| 2011-12-14 | 2011-12-12 | 11.338 | 14,887 | +3,996 | 0.00% | 168,789 |
| 2011-12-02 | 2011-11-30 | 11.363 | 10,891 | +4,794 | 0.00% | 123,755 |
| 2011-12-01 | 2011-11-29 | 11.388 | 6,097 | 0.00% | 69,433 |
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