History of CCASS shareholding
Participant: CLSA LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 38.500 | 1,545,000 | +0 | 0.04% | 59,482,500 |
| 2025-10-13 | 2025-10-09 | 40.160 | 1,545,000 | +0 | 0.04% | 62,047,200 |
| 2025-10-10 | 2025-10-08 | 40.540 | 1,545,000 | +0 | 0.04% | 62,634,300 |
| 2025-10-09 | 2025-10-06 | 40.880 | 1,545,000 | +8,000 | 0.04% | 63,159,600 |
| 2025-10-08 | 2025-10-03 | 42.140 | 1,537,000 | +2,000 | 0.04% | 64,769,180 |
| 2025-10-03 | 2025-09-30 | 42.880 | 1,535,000 | -2,896 | 0.04% | 65,820,800 |
| 2025-10-02 | 2025-09-29 | 43.500 | 1,537,896 | -1,007,104 | 0.04% | 66,898,476 |
| 2025-09-24 | 2025-09-22 | 42.679 | 2,545,000 | +42,886 | 0.06% | 108,618,556 |
| 2025-09-22 | 2025-09-18 | 41.438 | 2,502,114 | -47,191 | 0.06% | 103,683,316 |
| 2025-09-17 | 2025-09-15 | 42.272 | 2,549,305 | -884,834 | 0.06% | 107,765,090 |
| 2025-09-16 | 2025-09-12 | 42.822 | 3,434,139 | +884,834 | 0.08% | 147,055,314 |
| 2025-09-10 | 2025-09-08 | 42.232 | 2,549,305 | -6,882 | 0.06% | 107,661,370 |
| 2025-09-09 | 2025-09-05 | 41.988 | 2,556,187 | -41,292 | 0.06% | 107,328,008 |
| 2025-08-28 | 2025-08-26 | 42.801 | 2,597,479 | -491,574 | 0.06% | 111,175,358 |
| 2025-08-22 | 2025-08-20 | 40.869 | 3,089,053 | -1,967 | 0.07% | 126,245,542 |
| 2025-08-21 | 2025-08-19 | 40.970 | 3,091,020 | +1,967 | 0.07% | 126,640,331 |
| 2025-08-19 | 2025-08-15 | 40.197 | 3,089,053 | -216,293 | 0.07% | 124,171,822 |
| 2025-08-18 | 2025-08-14 | 40.645 | 3,305,346 | +216,293 | 0.08% | 134,345,513 |
| 2025-08-04 | 2025-07-31 | 39.058 | 3,089,053 | -1,967 | 0.07% | 120,652,783 |
| 2025-08-01 | 2025-07-30 | 38.600 | 3,091,020 | +1,967 | 0.07% | 119,314,810 |
| 2025-07-28 | 2025-07-24 | 38.651 | 3,089,053 | -1,967 | 0.07% | 119,395,983 |
| 2025-07-25 | 2025-07-23 | 37.482 | 3,091,020 | +1,967 | 0.07% | 115,856,410 |
| 2025-07-11 | 2025-07-09 | 39.312 | 3,089,053 | -88,484 | 0.07% | 121,438,283 |
| 2025-07-10 | 2025-07-08 | 38.855 | 3,177,537 | +88,484 | 0.07% | 123,462,407 |
| 2025-06-30 | 2025-06-26 | 36.261 | 3,089,053 | +42,275 | 0.07% | 112,012,284 |
| 2025-06-27 | 2025-06-25 | 35.803 | 3,046,778 | -196,630 | 0.07% | 109,084,798 |
| 2025-06-25 | 2025-06-23 | 33.616 | 3,243,408 | -188,764 | 0.08% | 109,031,957 |
| 2025-06-24 | 2025-06-20 | 32.599 | 3,432,172 | +188,764 | 0.08% | 111,886,538 |
| 2025-06-06 | 2025-06-04 | 34.023 | 3,243,408 | -82,318 | 0.08% | 110,351,557 |
| 2025-06-05 | 2025-06-03 | 34.176 | 3,325,726 | +81,601 | 0.08% | 113,659,699 |
| 2025-06-04 | 2025-06-02 | 34.583 | 3,244,125 | +717 | 0.08% | 112,190,803 |
| 2025-05-23 | 2025-05-21 | 32.603 | 3,243,408 | +50,917 | 0.08% | 105,743,480 |
| 2025-04-23 | 2025-04-17 | 28.262 | 3,192,491 | -4,838 | 0.08% | 90,227,653 |
| 2025-04-22 | 2025-04-16 | 27.539 | 3,197,329 | +4,838 | 0.08% | 88,051,588 |
| 2025-04-11 | 2025-04-09 | 26.402 | 3,192,491 | -3,092 | 0.08% | 84,289,453 |
| 2025-04-10 | 2025-04-08 | 27.022 | 3,195,583 | +3,092 | 0.08% | 86,352,407 |
| 2025-04-02 | 2025-03-31 | 31.414 | 3,192,491 | -59,998 | 0.08% | 100,289,604 |
| 2025-04-01 | 2025-03-28 | 32.499 | 3,252,489 | +59,998 | 0.08% | 105,703,444 |
| 2025-03-24 | 2025-03-20 | 33.946 | 3,192,491 | -12,580 | 0.08% | 108,372,154 |
| 2025-03-21 | 2025-03-19 | 34.721 | 3,205,071 | +12,580 | 0.08% | 111,283,194 |
| 2025-03-05 | 2025-03-03 | 33.429 | 3,192,491 | -58,063 | 0.08% | 106,722,654 |
| 2025-03-04 | 2025-02-28 | 32.964 | 3,250,554 | +58,063 | 0.08% | 107,152,108 |
| 2025-02-25 | 2025-02-21 | 30.484 | 3,192,491 | -3,871 | 0.08% | 97,320,504 |
| 2025-02-24 | 2025-02-20 | 30.846 | 3,196,362 | -5,806 | 0.08% | 98,594,558 |
| 2025-02-21 | 2025-02-19 | 30.639 | 3,202,168 | -707,399 | 0.08% | 98,111,849 |
| 2025-02-20 | 2025-02-18 | 30.743 | 3,909,567 | -1,132,227 | 0.09% | 120,189,985 |
| 2025-02-19 | 2025-02-17 | 31.053 | 5,041,794 | +1,849,303 | 0.12% | 156,560,509 |
| 2025-02-07 | 2025-02-05 | 30.898 | 3,192,491 | -77,417 | 0.08% | 98,640,104 |
| 2025-02-06 | 2025-02-04 | 32.086 | 3,269,908 | +77,417 | 0.08% | 104,917,948 |
| 2025-02-03 | 2025-01-24 | 32.809 | 3,192,491 | -87,094 | 0.08% | 104,743,254 |
| 2025-01-27 | 2025-01-23 | 31.931 | 3,279,585 | +87,094 | 0.08% | 104,720,093 |
| 2024-12-27 | 2024-12-20 | 35.444 | 3,192,491 | -5,806 | 0.08% | 113,155,704 |
| 2024-12-23 | 2024-12-19 | 35.289 | 3,198,297 | +5,806 | 0.08% | 112,865,744 |
| 2024-12-10 | 2024-12-06 | 36.633 | 3,192,491 | +2,907,983 | 0.08% | 116,949,554 |
| 2024-11-29 | 2024-11-27 | 34.618 | 284,508 | -9,677 | 0.01% | 9,848,996 |
| 2024-11-28 | 2024-11-26 | 33.739 | 294,185 | +9,677 | 0.01% | 9,925,591 |
| 2024-11-14 | 2024-11-12 | 35.806 | 284,508 | -23,225 | 0.01% | 10,187,095 |
| 2024-11-13 | 2024-11-11 | 37.149 | 307,733 | +3,871 | 0.01% | 11,432,089 |
| 2024-11-07 | 2024-11-05 | 36.839 | 303,862 | +19,354 | 0.01% | 11,194,084 |
| 2024-10-28 | 2024-10-24 | 34.979 | 284,508 | -500,309 | 0.01% | 9,951,895 |
| 2024-10-25 | 2024-10-23 | 35.341 | 784,817 | +500,309 | 0.02% | 27,736,213 |
| 2024-10-14 | 2024-10-09 | 39.423 | 284,508 | +49,353 | 0.01% | 11,216,095 |
| 2024-10-07 | 2024-10-03 | 40.508 | 235,155 | -696 | 0.01% | 9,525,613 |
| 2024-10-04 | 2024-10-02 | 42.885 | 235,851 | +36,502 | 0.01% | 10,114,361 |
| 2024-09-27 | 2024-09-25 | 32.654 | 199,349 | +47,418 | 0.00% | 6,509,592 |
| 2024-09-24 | 2024-09-20 | 32.772 | 151,931 | +2,462 | 0.00% | 4,979,092 |
| 2024-08-06 | 2024-08-02 | 32.877 | 149,469 | -952 | 0.00% | 4,914,107 |
| 2024-07-31 | 2024-07-29 | 35.451 | 150,421 | +952 | 0.00% | 5,332,506 |
| 2024-07-09 | 2024-07-05 | 37.026 | 149,469 | +51,410 | 0.00% | 5,534,258 |
| 2024-06-13 | 2024-06-11 | 41.543 | 98,059 | -604,540 | 0.00% | 4,073,644 |
| 2024-06-12 | 2024-06-07 | 42.015 | 702,599 | +604,540 | 0.02% | 29,520,020 |
| 2024-06-11 | 2024-06-06 | 42.488 | 98,059 | -14,281 | 0.00% | 4,166,344 |
| 2024-06-07 | 2024-06-05 | 41.910 | 112,340 | +49,506 | 0.00% | 4,708,217 |
| 2024-06-04 | 2024-05-31 | 39.389 | 62,834 | -511,240 | 0.00% | 2,474,999 |
| 2024-06-03 | 2024-05-30 | 40.125 | 574,074 | +525,520 | 0.01% | 23,034,584 |
| 2024-05-30 | 2024-05-28 | 41.228 | 48,554 | +48,554 | 0.00% | 2,001,768 |
| 2024-05-28 | 2024-05-24 | 40.913 | 0 | -15,232 | ||
| 2024-05-27 | 2024-05-23 | 41.858 | 15,232 | +15,232 | 0.00% | 637,580 |
| 2024-05-24 | 2024-05-22 | 42.331 | 0 | -20,945 | ||
| 2024-05-23 | 2024-05-21 | 41.595 | 20,945 | +17,137 | 0.00% | 871,214 |
| 2024-05-22 | 2024-05-20 | 43.328 | 3,808 | +3,808 | 0.00% | 164,995 |
| 2024-05-16 | 2024-05-13 | 40.230 | 0 | -914 | ||
| 2024-05-10 | 2024-05-08 | 38.707 | 914 | -1,904 | 0.00% | 35,378 |
| 2024-05-09 | 2024-05-07 | 39.074 | 2,818 | +2,818 | 0.00% | 110,112 |
| 2024-04-11 | 2024-04-09 | 42.908 | 0 | -952 | ||
| 2024-04-10 | 2024-04-08 | 42.646 | 952 | +952 | 0.00% | 40,599 |
| 2024-04-08 | 2024-04-03 | 42.646 | 0 | -2,856 | ||
| 2024-04-05 | 2024-04-02 | 43.066 | 2,856 | +2,856 | 0.00% | 122,996 |
| 2024-03-20 | 2024-03-18 | 42.327 | 0 | -945 | ||
| 2024-03-19 | 2024-03-15 | 42.591 | 945 | +945 | 0.00% | 40,249 |
| 2024-03-04 | 2024-02-29 | 45.237 | 0 | -21,736 | ||
| 2024-03-01 | 2024-02-28 | 44.496 | 21,736 | +21,736 | 0.00% | 967,163 |
| 2024-01-22 | 2024-01-18 | 42.062 | 0 | -2,835 | ||
| 2024-01-19 | 2024-01-17 | 41.057 | 2,835 | +2,835 | 0.00% | 116,396 |
| 2023-12-20 | 2023-12-18 | 44.443 | 0 | -69,863 | ||
| 2023-12-19 | 2023-12-15 | 44.972 | 69,863 | +69,863 | 0.00% | 3,141,886 |
| 2023-12-06 | 2023-12-04 | 43.120 | 0 | -11,340 | ||
| 2023-12-05 | 2023-12-01 | 43.279 | 11,340 | +11,340 | 0.00% | 490,784 |
| 2023-11-23 | 2023-11-21 | 46.771 | 0 | -6,615 | ||
| 2023-11-22 | 2023-11-20 | 46.454 | 6,615 | +6,615 | 0.00% | 307,290 |
| 2023-11-17 | 2023-11-15 | 45.713 | 0 | -945 | ||
| 2023-11-16 | 2023-11-14 | 43.967 | 945 | +945 | 0.00% | 41,549 |
| 2023-10-05 | 2023-10-03 | 49.152 | 0 | -7,088 | ||
| 2023-09-29 | 2023-09-27 | 50.792 | 7,088 | +1,890 | 0.00% | 360,014 |
| 2023-09-28 | 2023-09-26 | 51.109 | 5,198 | +5,198 | 0.00% | 265,667 |
| 2023-09-26 | 2023-09-22 | 54.708 | 0 | -1,890 | ||
| 2023-09-25 | 2023-09-21 | 54.230 | 1,890 | +1,890 | 0.00% | 102,495 |
| 2023-09-22 | 2023-09-20 | 54.761 | 0 | -19,769 | ||
| 2023-09-21 | 2023-09-19 | 54.496 | 19,769 | +19,769 | 0.00% | 1,077,324 |
| 2023-09-13 | 2023-09-11 | 52.477 | 0 | -165,679 | ||
| 2023-09-12 | 2023-09-07 | 52.796 | 165,679 | +161,914 | 0.00% | 8,747,178 |
| 2023-09-11 | 2023-09-06 | 53.593 | 3,765 | +3,765 | 0.00% | 201,776 |
| 2023-08-24 | 2023-08-22 | 54.124 | 0 | -7,531 | ||
| 2023-08-23 | 2023-08-21 | 52.583 | 7,531 | +7,531 | 0.00% | 396,006 |
| 2023-08-22 | 2023-08-18 | 53.911 | 0 | -112,963 | ||
| 2023-08-21 | 2023-08-17 | 55.770 | 112,963 | +112,963 | 0.00% | 6,299,987 |
| 2023-08-10 | 2023-08-08 | 58.426 | 0 | -8,472 | ||
| 2023-08-09 | 2023-08-07 | 59.117 | 8,472 | +8,472 | 0.00% | 500,836 |
| 2023-07-28 | 2023-07-26 | 57.948 | 0 | -2,824 | ||
| 2023-07-27 | 2023-07-25 | 56.726 | 2,824 | +2,824 | 0.00% | 160,195 |
| 2023-07-20 | 2023-07-18 | 57.204 | 0 | -1,883 | ||
| 2023-07-19 | 2023-07-14 | 57.842 | 1,883 | -1,882 | 0.00% | 108,916 |
| 2023-07-18 | 2023-07-13 | 56.886 | 3,765 | +3,765 | 0.00% | 214,175 |
| 2023-06-16 | 2023-06-14 | 54.549 | 0 | -4,707 | ||
| 2023-06-15 | 2023-06-13 | 54.921 | 4,707 | +4,707 | 0.00% | 258,511 |
| 2023-05-08 | 2023-05-04 | 58.107 | 0 | -471 | ||
| 2023-05-05 | 2023-05-03 | 59.117 | 471 | -3,294 | 0.00% | 27,844 |
| 2023-05-04 | 2023-05-02 | 60.232 | 3,765 | +3,765 | 0.00% | 226,773 |
| 2023-04-20 | 2023-04-18 | 58.957 | 0 | -9,414 | ||
| 2023-04-19 | 2023-04-17 | 59.435 | 9,414 | +9,414 | 0.00% | 559,524 |
| 2023-04-12 | 2023-04-06 | 58.107 | 0 | -941 | ||
| 2023-04-11 | 2023-04-04 | 59.754 | 941 | -5,649 | 0.00% | 56,228 |
| 2023-04-06 | 2023-04-03 | 59.010 | 6,590 | +1,883 | 0.00% | 388,878 |
| 2023-04-04 | 2023-03-31 | 55.717 | 4,707 | +4,707 | 0.00% | 262,261 |
| 2023-03-24 | 2023-03-22 | 54.867 | 0 | -6,590 | ||
| 2023-03-23 | 2023-03-21 | 53.964 | 6,590 | +6,590 | 0.00% | 355,626 |
| 2023-03-10 | 2023-03-08 | 55.717 | 0 | -893 | ||
| 2023-03-09 | 2023-03-07 | 57.311 | 893 | +893 | 0.00% | 51,178 |
| 2023-01-30 | 2023-01-26 | 57.736 | 0 | -17,886 | ||
| 2023-01-27 | 2023-01-20 | 58.320 | 17,886 | +8,472 | 0.00% | 1,043,109 |
| 2023-01-26 | 2023-01-19 | 57.736 | 9,414 | +9,414 | 0.00% | 543,523 |
| 2023-01-20 | 2023-01-18 | 58.320 | 0 | -324 | ||
| 2022-12-28 | 2022-12-22 | 54.921 | 324 | -43,302 | 0.00% | 17,794 |
| 2022-12-23 | 2022-12-21 | 53.646 | 43,626 | +43,302 | 0.00% | 2,340,350 |
| 2022-12-15 | 2022-12-13 | 55.877 | 324 | -19,768 | 0.00% | 18,104 |
| 2022-12-14 | 2022-12-12 | 54.549 | 20,092 | +19,768 | 0.00% | 1,095,993 |
| 2022-12-12 | 2022-12-08 | 55.877 | 324 | -7,531 | 0.00% | 18,104 |
| 2022-12-09 | 2022-12-07 | 52.902 | 7,855 | +7,531 | 0.00% | 415,547 |
| 2022-12-06 | 2022-12-02 | 51.468 | 324 | +324 | 0.00% | 16,676 |
| 2022-12-02 | 2022-11-30 | 49.609 | 0 | -95,077 | ||
| 2022-12-01 | 2022-11-29 | 48.494 | 95,077 | +95,077 | 0.00% | 4,610,631 |
| 2022-11-10 | 2022-11-08 | 46.316 | 0 | -146,852 | ||
| 2022-11-09 | 2022-11-07 | 45.094 | 146,852 | +146,852 | 0.00% | 6,622,191 |
| 2022-11-03 | 2022-11-01 | 41.429 | 0 | -5,648 | ||
| 2022-11-02 | 2022-10-31 | 38.083 | 5,648 | +5,648 | 0.00% | 215,094 |
| 2022-10-18 | 2022-10-14 | 45.519 | 0 | -1,883 | ||
| 2022-10-17 | 2022-10-13 | 45.466 | 1,883 | +1,883 | 0.00% | 85,613 |
| 2022-10-11 | 2022-10-07 | 51.681 | 0 | -39,537 | ||
| 2022-10-10 | 2022-10-06 | 51.946 | 39,537 | +39,537 | 0.00% | 2,053,793 |
| 2022-10-05 | 2022-09-30 | 49.290 | 0 | -194,862 | ||
| 2022-10-03 | 2022-09-29 | 48.175 | 194,862 | +194,862 | 0.00% | 9,387,470 |
| 2022-09-30 | 2022-09-28 | 48.972 | 0 | -2,824 | ||
| 2022-09-29 | 2022-09-27 | 50.300 | 2,824 | +2,824 | 0.00% | 142,046 |
| 2022-09-16 | 2022-09-14 | 45.944 | 0 | -1,883 | ||
| 2022-09-15 | 2022-09-13 | 45.785 | 1,883 | +1,883 | 0.00% | 86,213 |
| 2022-09-05 | 2022-09-01 | 45.679 | 0 | -11,296 | ||
| 2022-09-02 | 2022-08-31 | 46.847 | 11,296 | +11,296 | 0.00% | 529,185 |
| 2022-08-03 | 2022-08-01 | 49.184 | 0 | -10,355 | ||
| 2022-08-02 | 2022-07-29 | 49.609 | 10,355 | +10,355 | 0.00% | 513,702 |
| 2022-08-01 | 2022-07-28 | 50.353 | 0 | -3,974 | ||
| 2022-07-29 | 2022-07-27 | 48.494 | 3,974 | +3,765 | 0.00% | 192,714 |
| 2022-07-06 | 2022-07-04 | 49.450 | 209 | -49,892 | 0.00% | 10,335 |
| 2022-07-05 | 2022-06-30 | 49.715 | 50,101 | +49,892 | 0.00% | 2,490,786 |
| 2022-06-30 | 2022-06-28 | 50.724 | 209 | -45,681 | 0.00% | 10,601 |
| 2022-06-29 | 2022-06-27 | 47.006 | 45,890 | +45,681 | 0.00% | 2,157,126 |
| 2022-06-17 | 2022-06-15 | 43.713 | 209 | -16,003 | 0.00% | 9,136 |
| 2022-06-16 | 2022-06-14 | 43.820 | 16,212 | +16,003 | 0.00% | 710,403 |
| 2022-06-10 | 2022-06-08 | 47.325 | 209 | +121 | 0.00% | 9,891 |
| 2022-05-31 | 2022-05-27 | 43.448 | 88 | -12,237 | 0.00% | 3,823 |
| 2022-05-30 | 2022-05-26 | 41.961 | 12,325 | +12,237 | 0.00% | 517,164 |
| 2022-05-26 | 2022-05-24 | 41.376 | 88 | -1,317,904 | 0.00% | 3,641 |
| 2022-05-25 | 2022-05-23 | 43.660 | 1,317,992 | +1,317,904 | 0.03% | 57,543,825 |
| 2022-05-24 | 2022-05-20 | 44.351 | 88 | -941,360 | 0.00% | 3,903 |
| 2022-05-23 | 2022-05-19 | 43.501 | 941,448 | +915,002 | 0.02% | 40,953,816 |
| 2022-05-20 | 2022-05-18 | 44.882 | 26,446 | +26,358 | 0.00% | 1,186,946 |
| 2022-05-12 | 2022-05-10 | 44.085 | 88 | +88 | 0.00% | 3,879 |
| 2022-05-05 | 2022-05-03 | 49.078 | 0 | -8,472 | ||
| 2022-05-04 | 2022-04-29 | 48.441 | 8,472 | +3,765 | 0.00% | 410,388 |
| 2022-05-03 | 2022-04-28 | 48.069 | 4,707 | -19,768 | 0.00% | 226,260 |
| 2022-04-29 | 2022-04-27 | 47.591 | 24,475 | +20,710 | 0.00% | 1,164,783 |
| 2022-04-28 | 2022-04-26 | 46.900 | 3,765 | +3,765 | 0.00% | 176,579 |
| 2022-04-27 | 2022-04-25 | 45.891 | 0 | -21,651 | ||
| 2022-04-26 | 2022-04-22 | 46.953 | 21,651 | +21,651 | 0.00% | 1,016,587 |
| 2022-04-08 | 2022-04-06 | 49.343 | 0 | -1,883 | ||
| 2022-04-07 | 2022-04-04 | 49.981 | 1,883 | -59,305 | 0.00% | 94,114 |
| 2022-04-06 | 2022-04-01 | 49.928 | 61,188 | +31,558 | 0.00% | 3,054,979 |
| 2022-04-04 | 2022-03-31 | 49.928 | 29,630 | +29,182 | 0.00% | 1,479,359 |
| 2022-04-01 | 2022-03-30 | 50.459 | 448 | -17,886 | 0.00% | 22,606 |
| 2022-03-31 | 2022-03-29 | 49.025 | 18,334 | +15,062 | 0.00% | 898,821 |
| 2022-03-30 | 2022-03-28 | 48.494 | 3,272 | +2,824 | 0.00% | 158,671 |
| 2022-03-25 | 2022-03-23 | 49.237 | 448 | +3 | 0.00% | 22,058 |
| 2022-03-24 | 2022-03-22 | 48.381 | 445 | -1,871 | 0.00% | 21,530 |
| 2022-03-23 | 2022-03-21 | 47.526 | 2,316 | +1,871 | 0.00% | 110,070 |
| 2022-03-22 | 2022-03-18 | 47.579 | 445 | -3,741 | 0.00% | 21,173 |
| 2022-03-21 | 2022-03-17 | 46.082 | 4,186 | -370,371 | 0.00% | 192,901 |
| 2022-03-18 | 2022-03-16 | 42.180 | 374,557 | +374,112 | 0.01% | 15,798,762 |
| 2022-03-11 | 2022-03-09 | 43.677 | 445 | -22,447 | 0.00% | 19,436 |
| 2022-03-10 | 2022-03-08 | 42.714 | 22,892 | +22,447 | 0.00% | 977,819 |
| 2022-02-07 | 2022-01-31 | 47.847 | 445 | -222,597 | 0.00% | 21,292 |
| 2022-02-04 | 2022-01-27 | 49.183 | 223,042 | +222,597 | 0.01% | 10,969,899 |
| 2022-01-21 | 2022-01-19 | 47.579 | 445 | -37,411 | 0.00% | 21,173 |
| 2022-01-20 | 2022-01-18 | 47.472 | 37,856 | +37,411 | 0.00% | 1,797,115 |
| 2022-01-19 | 2022-01-17 | 48.114 | 445 | -14,029 | 0.00% | 21,411 |
| 2022-01-18 | 2022-01-14 | 44.960 | 14,474 | +14,029 | 0.00% | 650,748 |
| 2022-01-11 | 2022-01-07 | 43.142 | 445 | -386,271 | 0.00% | 19,198 |
| 2022-01-10 | 2022-01-06 | 43.356 | 386,716 | +386,271 | 0.01% | 16,766,451 |
| 2021-12-16 | 2021-12-14 | 42.340 | 445 | -9,353 | 0.00% | 18,841 |
| 2021-12-15 | 2021-12-13 | 43.837 | 9,798 | +9,353 | 0.00% | 429,516 |
| 2021-12-10 | 2021-12-08 | 46.189 | 445 | -118,781 | 0.00% | 20,554 |
| 2021-12-08 | 2021-12-06 | 44.318 | 119,226 | +118,781 | 0.00% | 5,283,889 |
| 2021-11-30 | 2021-11-26 | 49.343 | 445 | -140,292 | 0.00% | 21,958 |
| 2021-11-29 | 2021-11-25 | 52.925 | 140,737 | +140,292 | 0.00% | 7,448,548 |
| 2021-11-24 | 2021-11-22 | 51.161 | 445 | -1,871 | 0.00% | 22,767 |
| 2021-11-23 | 2021-11-19 | 49.450 | 2,316 | +1,871 | 0.00% | 114,527 |
| 2021-10-29 | 2021-10-27 | 44.906 | 445 | -5,612 | 0.00% | 19,983 |
| 2021-10-28 | 2021-10-26 | 45.494 | 6,057 | +5,612 | 0.00% | 275,559 |
| 2021-10-22 | 2021-10-20 | 45.494 | 445 | -26,188 | 0.00% | 20,245 |
| 2021-10-21 | 2021-10-19 | 44.051 | 26,633 | +26,188 | 0.00% | 1,173,209 |
| 2021-10-19 | 2021-10-15 | 42.608 | 445 | -59,858 | 0.00% | 18,960 |
| 2021-10-18 | 2021-10-12 | 43.784 | 60,303 | +59,858 | 0.00% | 2,640,286 |
| 2021-10-11 | 2021-10-07 | 42.554 | 445 | -28,059 | 0.00% | 18,937 |
| 2021-10-08 | 2021-10-06 | 41.806 | 28,504 | +26,188 | 0.00% | 1,191,628 |
| 2021-10-07 | 2021-10-05 | 41.485 | 2,316 | +1,871 | 0.00% | 96,079 |
| 2021-09-29 | 2021-09-27 | 41.485 | 445 | -140,292 | 0.00% | 18,461 |
| 2021-09-28 | 2021-09-24 | 43.035 | 140,737 | -35,541 | 0.00% | 6,056,648 |
| 2021-09-27 | 2021-09-23 | 44.906 | 176,278 | +35,541 | 0.00% | 7,915,996 |
| 2021-09-24 | 2021-09-21 | 44.639 | 140,737 | +140,292 | 0.00% | 6,282,361 |
| 2021-09-23 | 2021-09-20 | 43.142 | 445 | -2,805,842 | 0.00% | 19,198 |
| 2021-09-21 | 2021-09-17 | 42.928 | 2,806,287 | +2,805,842 | 0.07% | 120,469,130 |
| 2021-09-08 | 2021-09-06 | 54.369 | 445 | +373 | 0.00% | 24,194 |
| 2021-09-07 | 2021-09-03 | 54.155 | 72 | -29,929 | 0.00% | 3,899 |
| 2021-09-01 | 2021-08-30 | 53.727 | 30,001 | +29,929 | 0.00% | 1,611,870 |
| 2021-08-27 | 2021-08-25 | 51.749 | 72 | -63,599 | 0.00% | 3,726 |
| 2021-08-24 | 2021-08-20 | 47.365 | 63,671 | +63,599 | 0.00% | 3,015,807 |
| 2021-08-12 | 2021-08-10 | 52.551 | 72 | -180,509 | 0.00% | 3,784 |
| 2021-08-11 | 2021-08-09 | 51.428 | 180,581 | +180,509 | 0.00% | 9,286,996 |
| 2021-08-10 | 2021-08-06 | 51.108 | 72 | -935 | 0.00% | 3,680 |
| 2021-08-09 | 2021-08-05 | 51.161 | 1,007 | -397,494 | 0.00% | 51,519 |
| 2021-08-06 | 2021-08-04 | 49.985 | 398,501 | +398,429 | 0.01% | 19,919,075 |
| 2021-08-05 | 2021-08-03 | 53.460 | 72 | -63,599 | 0.00% | 3,849 |
| 2021-08-04 | 2021-08-02 | 55.438 | 63,671 | +1,870 | 0.00% | 3,529,788 |
| 2021-08-03 | 2021-07-30 | 56.347 | 61,801 | +61,729 | 0.00% | 3,482,285 |
| 2021-07-30 | 2021-07-28 | 56.988 | 72 | -1,191,547 | 0.00% | 4,103 |
| 2021-07-29 | 2021-07-27 | 56.667 | 1,191,619 | -233,820 | 0.03% | 67,526,063 |
| 2021-07-28 | 2021-07-26 | 58.111 | 1,425,439 | +1,424,432 | 0.04% | 82,833,560 |
| 2021-07-27 | 2021-07-23 | 60.998 | 1,007 | -34,674 | 0.00% | 61,425 |
| 2021-07-26 | 2021-07-22 | 62.655 | 35,681 | +34,674 | 0.00% | 2,235,593 |
| 2021-07-09 | 2021-07-07 | 65.702 | 1,007 | +100 | 0.00% | 66,162 |
| 2021-07-06 | 2021-07-02 | 64.900 | 907 | -11,224 | 0.00% | 58,865 |
| 2021-07-05 | 2021-06-30 | 66.451 | 12,131 | -577,348 | 0.00% | 806,113 |
| 2021-07-02 | 2021-06-29 | 63.671 | 589,479 | +588,572 | 0.01% | 37,532,565 |
| 2021-06-25 | 2021-06-23 | 64.580 | 907 | +907 | 0.00% | 58,574 |
| 2021-06-16 | 2021-06-11 | 66.771 | 0 | -1,871 | ||
| 2021-06-15 | 2021-06-10 | 66.664 | 1,871 | +1,871 | 0.00% | 124,729 |
| 2021-06-08 | 2021-06-04 | 68.108 | 0 | -4,676 | ||
| 2021-06-07 | 2021-06-03 | 67.948 | 4,676 | +4,676 | 0.00% | 317,723 |
| 2021-05-31 | 2021-05-27 | 70.139 | 0 | -45,642 | ||
| 2021-05-28 | 2021-05-26 | 70.888 | 45,642 | +45,642 | 0.00% | 3,235,462 |
| 2021-05-25 | 2021-05-21 | 67.146 | 0 | -938,086 | ||
| 2021-05-24 | 2021-05-20 | 66.397 | 938,086 | +938,086 | 0.02% | 62,286,280 |
| 2021-05-20 | 2021-05-17 | 66.932 | 0 | -1,215,865 | ||
| 2021-05-18 | 2021-05-14 | 67.573 | 1,215,865 | +1,215,865 | 0.03% | 82,160,027 |
| 2021-05-17 | 2021-05-13 | 67.359 | 0 | -835 | ||
| 2021-05-13 | 2021-05-11 | 69.872 | 835 | -34,606 | 0.00% | 58,343 |
| 2021-05-12 | 2021-05-10 | 72.010 | 35,441 | +34,606 | 0.00% | 2,552,124 |
| 2021-04-13 | 2021-04-09 | 74.683 | 835 | -1,629,259 | 0.00% | 62,361 |
| 2021-04-12 | 2021-04-08 | 77.677 | 1,630,094 | +1,629,259 | 0.04% | 126,621,195 |
| 2021-04-07 | 2021-03-31 | 74.844 | 835 | -1,632,065 | 0.00% | 62,495 |
| 2021-04-01 | 2021-03-30 | 77.089 | 1,632,900 | +1,629,259 | 0.04% | 125,878,916 |
| 2021-03-31 | 2021-03-29 | 76.180 | 3,641 | +2,806 | 0.00% | 277,373 |
| 2021-03-30 | 2021-03-26 | 75.218 | 835 | +835 | 0.00% | 62,807 |
| 2021-03-04 | 2021-03-02 | 73.989 | 0 | -594,838 | ||
| 2021-03-03 | 2021-03-01 | 77.463 | 594,838 | +594,838 | 0.01% | 46,078,171 |
| 2021-03-02 | 2021-02-26 | 75.806 | 0 | -3,741 | ||
| 2021-03-01 | 2021-02-25 | 79.174 | 3,741 | +3,741 | 0.00% | 296,190 |
| 2021-02-26 | 2021-02-24 | 80.083 | 0 | -88,852 | ||
| 2021-02-25 | 2021-02-23 | 81.313 | 88,852 | +88,852 | 0.00% | 7,224,779 |
| 2021-02-19 | 2021-02-17 | 74.630 | 0 | -895 | ||
| 2021-02-18 | 2021-02-16 | 73.775 | 895 | -105,687 | 0.00% | 66,028 |
| 2021-02-17 | 2021-02-11 | 73.721 | 106,582 | +65,470 | 0.00% | 7,857,353 |
| 2021-02-16 | 2021-02-09 | 73.240 | 41,112 | +40,217 | 0.00% | 3,011,045 |
| 2021-02-01 | 2021-01-28 | 63.243 | 895 | -18,706 | 0.00% | 56,603 |
| 2021-01-29 | 2021-01-27 | 65.168 | 19,601 | +18,706 | 0.00% | 1,277,350 |
| 2021-01-25 | 2021-01-21 | 66.023 | 895 | -15,900 | 0.00% | 59,091 |
| 2021-01-22 | 2021-01-20 | 64.686 | 16,795 | -935 | 0.00% | 1,086,409 |
| 2021-01-21 | 2021-01-19 | 63.243 | 17,730 | +16,835 | 0.00% | 1,121,299 |
| 2021-01-19 | 2021-01-15 | 61.639 | 895 | -230,079 | 0.00% | 55,167 |
| 2021-01-18 | 2021-01-14 | 62.334 | 230,974 | +230,079 | 0.01% | 14,397,590 |
| 2021-01-15 | 2021-01-13 | 64.312 | 895 | -86,981 | 0.00% | 57,559 |
| 2021-01-14 | 2021-01-12 | 63.564 | 87,876 | -219,791 | 0.00% | 5,585,734 |
| 2021-01-13 | 2021-01-11 | 64.686 | 307,667 | +306,772 | 0.01% | 19,901,895 |
| 2021-01-12 | 2021-01-08 | 66.290 | 895 | -58,923 | 0.00% | 59,330 |
| 2021-01-11 | 2021-01-07 | 65.007 | 59,818 | +58,923 | 0.00% | 3,888,603 |
| 2021-01-07 | 2021-01-05 | 64.259 | 895 | +541 | 0.00% | 57,512 |
| 2021-01-04 | 2020-12-29 | 62.334 | 354 | -3,741 | 0.00% | 22,066 |
| 2020-12-30 | 2020-12-28 | 61.479 | 4,095 | +3,741 | 0.00% | 251,756 |
| 2020-12-28 | 2020-12-22 | 60.677 | 354 | -19,640 | 0.00% | 21,480 |
| 2020-12-23 | 2020-12-21 | 62.602 | 19,994 | -1,552,864 | 0.00% | 1,251,655 |
| 2020-12-22 | 2020-12-18 | 61.800 | 1,572,858 | +1,572,504 | 0.04% | 97,202,066 |
| 2020-12-21 | 2020-12-17 | 63.297 | 354 | -7,482 | 0.00% | 22,407 |
| 2020-12-18 | 2020-12-16 | 63.297 | 7,836 | +7,482 | 0.00% | 495,992 |
| 2020-12-08 | 2020-12-04 | 66.397 | 354 | -6,546 | 0.00% | 23,505 |
| 2020-12-07 | 2020-12-03 | 65.275 | 6,900 | -43,023 | 0.00% | 450,394 |
| 2020-12-04 | 2020-12-02 | 64.526 | 49,923 | +49,569 | 0.00% | 3,221,336 |
| 2020-12-02 | 2020-11-30 | 63.083 | 354 | -36,475 | 0.00% | 22,331 |
| 2020-12-01 | 2020-11-27 | 66.023 | 36,829 | +36,475 | 0.00% | 2,431,560 |
| 2020-11-26 | 2020-11-24 | 66.183 | 354 | -67,340 | 0.00% | 23,429 |
| 2020-11-25 | 2020-11-23 | 63.724 | 67,694 | +67,340 | 0.00% | 4,313,746 |
| 2020-11-23 | 2020-11-19 | 65.542 | 354 | -935 | 0.00% | 23,202 |
| 2020-11-20 | 2020-11-18 | 65.970 | 1,289 | +935 | 0.00% | 85,035 |
| 2020-11-16 | 2020-11-12 | 63.938 | 354 | -935 | 0.00% | 22,634 |
| 2020-11-04 | 2020-11-02 | 56.293 | 1,289 | -63,599 | 0.00% | 72,562 |
| 2020-11-03 | 2020-10-30 | 54.636 | 64,888 | +63,599 | 0.00% | 3,545,222 |
| 2020-10-30 | 2020-10-28 | 56.454 | 1,289 | -9,353 | 0.00% | 72,769 |
| 2020-10-29 | 2020-10-27 | 57.416 | 10,642 | +9,353 | 0.00% | 611,020 |
| 2020-10-16 | 2020-10-14 | 54.957 | 1,289 | -38,346 | 0.00% | 70,839 |
| 2020-10-15 | 2020-10-12 | 55.491 | 39,635 | +37,458 | 0.00% | 2,199,401 |
| 2020-10-14 | 2020-10-09 | 55.705 | 2,177 | +888 | 0.00% | 121,270 |
| 2020-10-12 | 2020-10-08 | 56.454 | 1,289 | -12,158 | 0.00% | 72,769 |
| 2020-10-09 | 2020-10-07 | 57.576 | 13,447 | +12,158 | 0.00% | 774,229 |
| 2020-10-07 | 2020-10-05 | 55.171 | 1,289 | -776 | 0.00% | 71,115 |
| 2020-10-06 | 2020-09-30 | 55.545 | 2,065 | -19,544 | 0.00% | 114,700 |
| 2020-10-05 | 2020-09-29 | 55.919 | 21,609 | +21,162 | 0.00% | 1,208,355 |
| 2020-09-16 | 2020-09-14 | 63.297 | 447 | -9,353 | 0.00% | 28,294 |
| 2020-09-15 | 2020-09-11 | 63.938 | 9,800 | -8,417 | 0.00% | 626,593 |
| 2020-09-14 | 2020-09-10 | 61.960 | 18,217 | +4,676 | 0.00% | 1,128,726 |
| 2020-09-11 | 2020-09-09 | 61.532 | 13,541 | +13,094 | 0.00% | 833,209 |
| 2020-09-08 | 2020-09-04 | 63.938 | 447 | -18,519 | 0.00% | 28,580 |
| 2020-09-07 | 2020-09-03 | 67.146 | 18,966 | +18,706 | 0.00% | 1,273,484 |
| 2020-08-31 | 2020-08-27 | 64.152 | 260 | -1,871 | 0.00% | 16,679 |
| 2020-08-26 | 2020-08-24 | 65.114 | 2,131 | +1,871 | 0.00% | 138,758 |
| 2020-08-25 | 2020-08-21 | 66.611 | 260 | -1,402,921 | 0.00% | 17,319 |
| 2020-08-24 | 2020-08-20 | 62.708 | 1,403,181 | +1,402,921 | 0.03% | 87,991,324 |
| 2020-08-14 | 2020-08-12 | 63.617 | 260 | -57,052 | 0.00% | 16,540 |
| 2020-08-13 | 2020-08-11 | 63.938 | 57,312 | +57,052 | 0.00% | 3,664,417 |
| 2020-08-07 | 2020-08-05 | 56.774 | 260 | -5,612 | 0.00% | 14,761 |
| 2020-08-06 | 2020-08-04 | 57.095 | 5,872 | +5,612 | 0.00% | 335,263 |
| 2020-08-04 | 2020-07-31 | 56.454 | 260 | -2,806 | 0.00% | 14,678 |
| 2020-07-29 | 2020-07-27 | 53.727 | 3,066 | +748 | 0.00% | 164,728 |
| 2020-07-24 | 2020-07-22 | 55.171 | 2,318 | -158,997 | 0.00% | 127,885 |
| 2020-07-17 | 2020-07-15 | 57.951 | 161,315 | -936 | 0.00% | 9,348,290 |
| 2020-07-16 | 2020-07-14 | 57.683 | 162,251 | +159,933 | 0.00% | 9,359,162 |
| 2020-07-09 | 2020-07-07 | 57.202 | 2,318 | -31,882 | 0.00% | 132,594 |
| 2020-07-08 | 2020-07-06 | 58.752 | 34,200 | +32,734 | 0.00% | 2,009,333 |
| 2020-07-06 | 2020-07-02 | 57.309 | 1,466 | +562 | 0.00% | 84,015 |
| 2020-07-02 | 2020-06-29 | 54.315 | 904 | -9,571 | 0.00% | 49,101 |
| 2020-06-30 | 2020-06-26 | 55.598 | 10,475 | +10,288 | 0.00% | 582,392 |
| 2020-06-26 | 2020-06-23 | 57.042 | 187 | -11,223 | 0.00% | 10,667 |
| 2020-06-24 | 2020-06-22 | 55.973 | 11,410 | +11,223 | 0.00% | 638,646 |
| 2020-06-03 | 2020-06-01 | 58.485 | 187 | -787,319 | 0.00% | 10,937 |
| 2020-06-02 | 2020-05-29 | 55.919 | 787,506 | +787,319 | 0.02% | 44,036,592 |
| 2020-05-29 | 2020-05-27 | 56.507 | 187 | -9,881 | 0.00% | 10,567 |
| 2020-05-28 | 2020-05-26 | 56.828 | 10,068 | +9,881 | 0.00% | 572,143 |
| 2020-05-27 | 2020-05-25 | 54.743 | 187 | -2,806 | 0.00% | 10,237 |
| 2020-05-26 | 2020-05-22 | 53.460 | 2,993 | +2,806 | 0.00% | 160,005 |
| 2020-05-20 | 2020-05-18 | 56.186 | 187 | -18,706 | 0.00% | 10,507 |
| 2020-05-19 | 2020-05-15 | 55.652 | 18,893 | -67,340 | 0.00% | 1,051,429 |
| 2020-05-18 | 2020-05-14 | 55.171 | 86,233 | +82,305 | 0.00% | 4,757,528 |
| 2020-05-15 | 2020-05-13 | 56.026 | 3,928 | +3,741 | 0.00% | 220,070 |
| 2020-05-06 | 2020-05-04 | 52.070 | 187 | -935 | 0.00% | 9,737 |
| 2020-05-05 | 2020-04-29 | 53.941 | 1,122 | -19,641 | 0.00% | 60,522 |
| 2020-05-04 | 2020-04-28 | 54.208 | 20,763 | +3,741 | 0.00% | 1,125,528 |
| 2020-04-29 | 2020-04-27 | 53.406 | 17,022 | +16,835 | 0.00% | 909,084 |
| 2020-04-27 | 2020-04-23 | 53.941 | 187 | -42,088 | 0.00% | 10,087 |
| 2020-04-24 | 2020-04-22 | 52.070 | 42,275 | +42,088 | 0.00% | 2,201,257 |
| 2020-04-08 | 2020-04-06 | 45.815 | 187 | -32,735 | 0.00% | 8,567 |
| 2020-04-06 | 2020-04-02 | 44.158 | 32,922 | +32,735 | 0.00% | 1,453,766 |
| 2020-04-01 | 2020-03-30 | 43.409 | 187 | -2,509 | 0.00% | 8,118 |
| 2020-03-31 | 2020-03-27 | 45.601 | 2,696 | +2,509 | 0.00% | 122,941 |
| 2020-03-26 | 2020-03-24 | 47.424 | 187 | -36,476 | 0.00% | 8,868 |
| 2020-03-25 | 2020-03-23 | 43.967 | 36,663 | +36,478 | 0.00% | 1,611,964 |
| 2020-03-24 | 2020-03-20 | 46.668 | 185 | -658,557 | 0.00% | 8,634 |
| 2020-03-23 | 2020-03-19 | 41.698 | 658,742 | +648,374 | 0.02% | 27,468,538 |
| 2020-03-20 | 2020-03-18 | 43.751 | 10,368 | +10,183 | 0.00% | 453,610 |
| 2020-03-18 | 2020-03-16 | 47.586 | 185 | -20,365 | 0.00% | 8,803 |
| 2020-03-17 | 2020-03-13 | 51.907 | 20,550 | +925 | 0.00% | 1,066,690 |
| 2020-03-16 | 2020-03-12 | 53.149 | 19,625 | -2,777 | 0.00% | 1,043,056 |
| 2020-03-13 | 2020-03-11 | 54.878 | 22,402 | +2,777 | 0.00% | 1,229,372 |
| 2020-03-12 | 2020-03-10 | 54.662 | 19,625 | +185 | 0.00% | 1,072,737 |
| 2020-02-07 | 2020-02-05 | 57.146 | 19,440 | -63,872 | 0.00% | 1,110,925 |
| 2020-02-04 | 2020-01-31 | 55.634 | 83,312 | +63,872 | 0.00% | 4,634,978 |
| 2020-01-31 | 2020-01-29 | 57.416 | 19,440 | -19,439 | 0.00% | 1,116,175 |
| 2020-01-30 | 2020-01-24 | 60.549 | 38,879 | -1,852 | 0.00% | 2,354,093 |
| 2020-01-29 | 2020-01-22 | 62.224 | 40,731 | -408,230 | 0.00% | 2,534,431 |
| 2020-01-23 | 2020-01-21 | 61.305 | 448,961 | +389,717 | 0.01% | 27,523,735 |
| 2020-01-22 | 2020-01-20 | 63.574 | 59,244 | +39,804 | 0.00% | 3,766,376 |
| 2020-01-21 | 2020-01-17 | 67.193 | 19,440 | -12,034 | 0.00% | 1,306,230 |
| 2020-01-20 | 2020-01-16 | 67.193 | 31,474 | +11,109 | 0.00% | 2,114,829 |
| 2020-01-17 | 2020-01-15 | 67.301 | 20,365 | +925 | 0.00% | 1,370,583 |
| 2020-01-16 | 2020-01-14 | 67.463 | 19,440 | -6,479 | 0.00% | 1,311,480 |
| 2020-01-15 | 2020-01-13 | 65.951 | 25,919 | +1,851 | 0.00% | 1,709,373 |
| 2020-01-09 | 2020-01-07 | 63.952 | 24,068 | -3,703 | 0.00% | 1,539,198 |
| 2020-01-08 | 2020-01-06 | 62.818 | 27,771 | +3,703 | 0.00% | 1,744,513 |
| 2019-12-20 | 2019-12-18 | 62.062 | 24,068 | -50 | 0.00% | 1,493,698 |
| 2019-12-18 | 2019-12-16 | 63.250 | 24,118 | -926 | 0.00% | 1,525,461 |
| 2019-12-17 | 2019-12-13 | 62.602 | 25,044 | -94,420 | 0.00% | 1,567,798 |
| 2019-12-16 | 2019-12-12 | 58.551 | 119,464 | +22,679 | 0.00% | 6,994,702 |
| 2019-12-13 | 2019-12-11 | 56.012 | 96,785 | +72,204 | 0.00% | 5,421,128 |
| 2019-12-12 | 2019-12-10 | 55.796 | 24,581 | -5,554 | 0.00% | 1,371,522 |
| 2019-12-11 | 2019-12-09 | 56.174 | 30,135 | +5,554 | 0.00% | 1,692,807 |
| 2019-12-09 | 2019-12-05 | 55.202 | 24,581 | -73,437 | 0.00% | 1,356,917 |
| 2019-12-06 | 2019-12-04 | 55.094 | 98,018 | +73,437 | 0.00% | 5,400,188 |
| 2019-11-27 | 2019-11-25 | 57.416 | 24,581 | -370,277 | 0.00% | 1,411,353 |
| 2019-11-26 | 2019-11-22 | 57.038 | 394,858 | +370,277 | 0.01% | 22,522,041 |
| 2019-11-12 | 2019-11-08 | 59.685 | 24,581 | -19,439 | 0.00% | 1,467,117 |
| 2019-11-11 | 2019-11-07 | 59.739 | 44,020 | +19,439 | 0.00% | 2,629,711 |
| 2019-11-07 | 2019-11-05 | 60.225 | 24,581 | -3,703 | 0.00% | 1,480,394 |
| 2019-11-06 | 2019-11-04 | 59.523 | 28,284 | +3,703 | 0.00% | 1,683,547 |
| 2019-10-30 | 2019-10-28 | 57.849 | 24,581 | -6,480 | 0.00% | 1,421,975 |
| 2019-10-29 | 2019-10-25 | 56.498 | 31,061 | -149,962 | 0.00% | 1,754,890 |
| 2019-10-28 | 2019-10-24 | 56.120 | 181,023 | +156,442 | 0.00% | 10,159,029 |
| 2019-10-16 | 2019-10-14 | 55.364 | 24,581 | -926 | 0.00% | 1,360,900 |
| 2019-10-15 | 2019-10-11 | 53.095 | 25,507 | +926 | 0.00% | 1,354,303 |
| 2019-10-11 | 2019-10-09 | 51.313 | 24,581 | -185,139 | 0.00% | 1,261,322 |
| 2019-10-10 | 2019-10-08 | 52.015 | 209,720 | +48,137 | 0.01% | 10,908,600 |
| 2019-10-09 | 2019-10-04 | 52.555 | 161,583 | -94,421 | 0.00% | 8,492,027 |
| 2019-10-08 | 2019-10-03 | 54.014 | 256,004 | +231,423 | 0.01% | 13,827,690 |
| 2019-10-04 | 2019-10-02 | 52.609 | 24,581 | -36,102 | 0.00% | 1,293,187 |
| 2019-10-03 | 2019-09-30 | 52.663 | 60,683 | -36,102 | 0.00% | 3,195,763 |
| 2019-10-02 | 2019-09-27 | 52.177 | 96,785 | +58,319 | 0.00% | 5,049,961 |
| 2019-09-30 | 2019-09-26 | 52.555 | 38,466 | -1,245,983 | 0.00% | 2,021,588 |
| 2019-09-27 | 2019-09-25 | 52.501 | 1,284,449 | +1,245,983 | 0.03% | 67,435,101 |
| 2019-09-24 | 2019-09-20 | 55.605 | 38,466 | +353 | 0.00% | 2,138,898 |
| 2019-09-19 | 2019-09-17 | 56.477 | 38,113 | -63,744 | 0.00% | 2,152,513 |
| 2019-09-18 | 2019-09-16 | 57.513 | 101,857 | +63,744 | 0.00% | 5,858,092 |
| 2019-09-17 | 2019-09-13 | 58.876 | 38,113 | -3,577 | 0.00% | 2,243,932 |
| 2019-09-16 | 2019-09-12 | 58.113 | 41,690 | +3,669 | 0.00% | 2,422,713 |
| 2019-09-06 | 2019-09-04 | 56.477 | 38,021 | -4,586 | 0.00% | 2,147,317 |
| 2019-09-05 | 2019-09-03 | 53.424 | 42,607 | +4,586 | 0.00% | 2,276,250 |
| 2019-09-02 | 2019-08-29 | 54.133 | 38,021 | -917 | 0.00% | 2,058,191 |
| 2019-08-30 | 2019-08-28 | 54.242 | 38,938 | -3,669 | 0.00% | 2,112,076 |
| 2019-08-29 | 2019-08-27 | 53.152 | 42,607 | +4,586 | 0.00% | 2,264,636 |
| 2019-08-21 | 2019-08-19 | 53.479 | 38,021 | -83,464 | 0.00% | 2,033,318 |
| 2019-08-20 | 2019-08-16 | 51.080 | 121,485 | +83,464 | 0.00% | 6,205,476 |
| 2019-08-19 | 2019-08-15 | 49.772 | 38,021 | -59,617 | 0.00% | 1,892,375 |
| 2019-08-16 | 2019-08-14 | 48.682 | 97,638 | +59,617 | 0.00% | 4,753,168 |
| 2019-08-15 | 2019-08-13 | 48.300 | 38,021 | -7,337 | 0.00% | 1,836,412 |
| 2019-08-14 | 2019-08-12 | 51.298 | 45,358 | +7,337 | 0.00% | 2,326,786 |
| 2019-08-09 | 2019-08-07 | 52.225 | 38,021 | -26,598 | 0.00% | 1,985,646 |
| 2019-08-08 | 2019-08-06 | 52.443 | 64,619 | +26,598 | 0.00% | 3,388,817 |
| 2019-08-05 | 2019-08-01 | 58.058 | 38,021 | -3,669 | 0.00% | 2,207,425 |
| 2019-08-02 | 2019-07-31 | 58.876 | 41,690 | +2,715 | 0.00% | 2,454,531 |
| 2019-08-01 | 2019-07-30 | 59.912 | 38,975 | +954 | 0.00% | 2,335,053 |
| 2019-07-25 | 2019-07-23 | 61.220 | 38,021 | -726 | 0.00% | 2,327,642 |
| 2019-07-16 | 2019-07-12 | 60.947 | 38,747 | -1,835 | 0.00% | 2,361,526 |
| 2019-06-14 | 2019-06-12 | 53.424 | 40,582 | -10,089 | 0.00% | 2,168,065 |
| 2019-06-13 | 2019-06-11 | 54.787 | 50,671 | +10,089 | 0.00% | 2,776,121 |
| 2019-06-11 | 2019-06-06 | 51.026 | 40,582 | -77,043 | 0.00% | 2,070,724 |
| 2019-06-10 | 2019-06-05 | 51.189 | 117,625 | +77,043 | 0.00% | 6,021,131 |
| 2019-06-06 | 2019-06-04 | 50.153 | 40,582 | -24,404 | 0.00% | 2,035,327 |
| 2019-06-04 | 2019-05-31 | 51.680 | 64,986 | +24,764 | 0.00% | 3,358,466 |
| 2019-05-27 | 2019-05-23 | 51.080 | 40,222 | -78,878 | 0.00% | 2,054,547 |
| 2019-05-24 | 2019-05-22 | 52.607 | 119,100 | +78,878 | 0.00% | 6,265,445 |
| 2019-05-20 | 2019-05-16 | 55.659 | 40,222 | -38,522 | 0.00% | 2,238,733 |
| 2019-05-17 | 2019-05-15 | 56.641 | 78,744 | +38,522 | 0.00% | 4,460,113 |
| 2019-05-16 | 2019-05-14 | 56.150 | 40,222 | -37,605 | 0.00% | 2,258,467 |
| 2019-05-15 | 2019-05-10 | 59.257 | 77,827 | +37,605 | 0.00% | 4,611,824 |
| 2019-04-11 | 2019-04-09 | 65.090 | 40,222 | -38,522 | 0.00% | 2,618,068 |
| 2019-04-10 | 2019-04-08 | 65.254 | 78,744 | +38,522 | 0.00% | 5,138,359 |
| 2019-04-09 | 2019-04-04 | 66.835 | 40,222 | -52,280 | 0.00% | 2,688,234 |
| 2019-04-08 | 2019-04-03 | 66.235 | 92,502 | +6,420 | 0.00% | 6,126,892 |
| 2019-04-04 | 2019-04-02 | 64.273 | 86,082 | +45,860 | 0.00% | 5,532,724 |
| 2019-03-25 | 2019-03-21 | 59.262 | 40,222 | +336 | 0.00% | 2,383,635 |
| 2019-03-05 | 2019-03-01 | 59.812 | 39,886 | -27,286 | 0.00% | 2,385,650 |
| 2019-03-04 | 2019-02-28 | 61.296 | 67,172 | +27,286 | 0.00% | 4,117,375 |
| 2019-03-01 | 2019-02-27 | 61.406 | 39,886 | -1,262,415 | 0.00% | 2,449,238 |
| 2019-02-28 | 2019-02-26 | 61.516 | 1,302,301 | -773,093 | 0.03% | 80,112,220 |
| 2019-02-21 | 2019-02-19 | 58.382 | 2,075,394 | -12,733 | 0.05% | 121,166,449 |
| 2019-02-20 | 2019-02-18 | 58.108 | 2,088,127 | +194,637 | 0.05% | 121,335,869 |
| 2019-02-19 | 2019-02-15 | 56.843 | 1,893,490 | +363,809 | 0.05% | 107,631,864 |
| 2019-02-18 | 2019-02-14 | 59.647 | 1,529,681 | -341 | 0.04% | 91,240,555 |
| 2019-02-15 | 2019-02-13 | 61.131 | 1,530,022 | +203,732 | 0.04% | 93,531,903 |
| 2019-02-14 | 2019-02-12 | 60.251 | 1,326,290 | +64,430 | 0.03% | 79,910,962 |
| 2019-02-13 | 2019-02-11 | 60.361 | 1,261,860 | +26,522 | 0.03% | 76,167,697 |
| 2019-02-12 | 2019-02-08 | 59.482 | 1,235,338 | +247,390 | 0.03% | 73,480,207 |
| 2019-02-11 | 2019-02-04 | 60.087 | 987,948 | +124,604 | 0.03% | 59,362,414 |
| 2019-02-08 | 2019-01-31 | 59.372 | 863,344 | +126,020 | 0.02% | 51,258,387 |
| 2019-02-01 | 2019-01-30 | 56.183 | 737,324 | +109,546 | 0.02% | 41,425,387 |
| 2019-01-31 | 2019-01-29 | 56.238 | 627,778 | +272,857 | 0.02% | 35,305,229 |
| 2019-01-29 | 2019-01-25 | 56.348 | 354,921 | +12,733 | 0.01% | 19,999,211 |
| 2019-01-28 | 2019-01-24 | 53.875 | 342,188 | +272,856 | 0.01% | 18,435,213 |
| 2019-01-21 | 2019-01-17 | 52.225 | 69,332 | -5,969 | 0.00% | 3,620,884 |
| 2019-01-18 | 2019-01-16 | 52.445 | 75,301 | +6,367 | 0.00% | 3,949,175 |
| 2019-01-17 | 2019-01-15 | 51.840 | 68,934 | +6,366 | 0.00% | 3,573,572 |
| 2019-01-16 | 2019-01-14 | 50.906 | 62,568 | -2,728 | 0.00% | 3,185,082 |
| 2019-01-15 | 2019-01-11 | 52.830 | 65,296 | -18,191 | 0.00% | 3,449,588 |
| 2019-01-14 | 2019-01-10 | 54.369 | 83,487 | -34,562 | 0.00% | 4,539,128 |
| 2019-01-11 | 2019-01-09 | 54.754 | 118,049 | +37,291 | 0.00% | 6,463,667 |
| 2019-01-10 | 2019-01-08 | 52.775 | 80,758 | +40,928 | 0.00% | 4,262,006 |
| 2019-01-04 | 2019-01-02 | 52.060 | 39,830 | -207 | 0.00% | 2,073,565 |
| 2019-01-03 | 2018-12-31 | 54.754 | 40,037 | -12,733 | 0.00% | 2,192,190 |
| 2018-12-28 | 2018-12-24 | 52.555 | 52,770 | +12,733 | 0.00% | 2,773,335 |
| 2018-12-20 | 2018-12-18 | 54.809 | 40,037 | -3,638 | 0.00% | 2,194,391 |
| 2018-12-19 | 2018-12-17 | 55.194 | 43,675 | -192,819 | 0.00% | 2,410,593 |
| 2018-12-18 | 2018-12-14 | 56.238 | 236,494 | +196,457 | 0.01% | 13,300,044 |
| 2018-12-17 | 2018-12-13 | 57.283 | 40,037 | -7,276 | 0.00% | 2,293,436 |
| 2018-12-14 | 2018-12-12 | 55.414 | 47,313 | +7,276 | 0.00% | 2,621,793 |
| 2018-12-13 | 2018-12-11 | 55.634 | 40,037 | -1,331,539 | 0.00% | 2,227,406 |
| 2018-12-12 | 2018-12-10 | 54.314 | 1,371,576 | +1,331,539 | 0.03% | 74,496,202 |
| 2018-12-06 | 2018-12-04 | 58.162 | 40,037 | -910 | 0.00% | 2,328,652 |
| 2018-12-04 | 2018-11-30 | 52.830 | 40,947 | -22,738 | 0.00% | 2,163,230 |
| 2018-12-03 | 2018-11-29 | 53.325 | 63,685 | +23,648 | 0.00% | 3,395,988 |
| 2018-11-30 | 2018-11-28 | 55.524 | 40,037 | -38,200 | 0.00% | 2,223,004 |
| 2018-11-29 | 2018-11-27 | 54.094 | 78,237 | +38,200 | 0.00% | 4,232,185 |
| 2018-11-20 | 2018-11-16 | 50.851 | 40,037 | -65,486 | 0.00% | 2,035,919 |
| 2018-11-19 | 2018-11-15 | 51.621 | 105,523 | +65,486 | 0.00% | 5,447,159 |
| 2018-11-07 | 2018-11-05 | 51.181 | 40,037 | -1,819 | 0.00% | 2,049,125 |
| 2018-11-06 | 2018-11-02 | 52.665 | 41,856 | -910 | 0.00% | 2,204,350 |
| 2018-11-05 | 2018-11-01 | 48.102 | 42,766 | -130,061 | 0.00% | 2,057,141 |
| 2018-11-02 | 2018-10-31 | 46.618 | 172,827 | +132,790 | 0.00% | 8,056,840 |
| 2018-10-29 | 2018-10-25 | 46.673 | 40,037 | -45,476 | 0.00% | 1,868,644 |
| 2018-10-26 | 2018-10-24 | 47.333 | 85,513 | +45,476 | 0.00% | 4,047,554 |
| 2018-10-24 | 2018-10-22 | 51.895 | 40,037 | -31,833 | 0.00% | 2,077,738 |
| 2018-10-23 | 2018-10-19 | 50.136 | 71,870 | +31,833 | 0.00% | 3,603,295 |
| 2018-09-27 | 2018-09-24 | 57.943 | 40,037 | -428,384 | 0.00% | 2,319,848 |
| 2018-09-26 | 2018-09-21 | 60.306 | 468,421 | +428,384 | 0.01% | 28,248,819 |
| 2018-09-21 | 2018-09-19 | 58.606 | 40,037 | -64,488 | 0.00% | 2,346,427 |
| 2018-09-20 | 2018-09-18 | 56.775 | 104,525 | -5,406 | 0.00% | 5,934,409 |
| 2018-09-19 | 2018-09-17 | 54.555 | 109,931 | +70,272 | 0.00% | 5,997,295 |
| 2018-09-03 | 2018-08-30 | 64.156 | 39,659 | -2,702 | 0.00% | 2,544,376 |
| 2018-08-27 | 2018-08-23 | 62.547 | 42,361 | -81,084 | 0.00% | 2,649,548 |
| 2018-08-24 | 2018-08-22 | 63.102 | 123,445 | +79,099 | 0.00% | 7,789,609 |
| 2018-08-23 | 2018-08-21 | 61.936 | 44,346 | -450,462 | 0.00% | 2,746,631 |
| 2018-08-21 | 2018-08-17 | 59.383 | 494,808 | -1,802 | 0.01% | 29,383,409 |
| 2018-08-20 | 2018-08-16 | 59.716 | 496,610 | +437,849 | 0.01% | 29,655,785 |
| 2018-08-17 | 2018-08-15 | 59.161 | 58,761 | +12,613 | 0.00% | 3,476,387 |
| 2018-08-06 | 2018-08-02 | 65.322 | 46,148 | +2,703 | 0.00% | 3,014,471 |
| 2018-07-30 | 2018-07-26 | 71.149 | 43,445 | -387,398 | 0.00% | 3,091,075 |
| 2018-07-20 | 2018-07-18 | 69.984 | 430,843 | -24,325 | 0.01% | 30,151,979 |
| 2018-07-19 | 2018-07-17 | 70.594 | 455,168 | -4,504 | 0.01% | 32,132,205 |
| 2018-07-18 | 2018-07-16 | 71.871 | 459,672 | +4,504 | 0.01% | 33,036,917 |
| 2018-07-17 | 2018-07-13 | 69.984 | 455,168 | -68,470 | 0.01% | 31,854,332 |
| 2018-07-16 | 2018-07-12 | 69.207 | 523,638 | +5,406 | 0.01% | 36,239,258 |
| 2018-07-11 | 2018-07-09 | 67.098 | 518,232 | -133,337 | 0.01% | 34,772,204 |
| 2018-07-10 | 2018-07-06 | 63.823 | 651,569 | +23,424 | 0.02% | 41,585,310 |
| 2018-07-09 | 2018-07-05 | 62.103 | 628,145 | +10,811 | 0.02% | 39,009,617 |
| 2018-07-05 | 2018-07-03 | 63.046 | 617,334 | +54,055 | 0.02% | 38,920,662 |
| 2018-06-28 | 2018-06-26 | 67.209 | 563,279 | +14,415 | 0.01% | 37,857,279 |
| 2018-06-27 | 2018-06-25 | 68.041 | 548,864 | +66,669 | 0.01% | 37,345,382 |
| 2018-06-22 | 2018-06-20 | 70.539 | 482,195 | -901 | 0.01% | 34,013,392 |
| 2018-06-21 | 2018-06-19 | 68.929 | 483,096 | +90,092 | 0.01% | 33,299,425 |
| 2018-06-20 | 2018-06-15 | 71.427 | 393,004 | -7,207 | 0.01% | 28,070,956 |
| 2018-06-19 | 2018-06-14 | 71.982 | 400,211 | +7,207 | 0.01% | 28,807,840 |
| 2018-06-12 | 2018-06-08 | 71.482 | 393,004 | +206 | 0.01% | 28,092,768 |
| 2018-06-11 | 2018-06-07 | 72.093 | 392,798 | -234,241 | 0.01% | 28,317,839 |
| 2018-06-06 | 2018-06-04 | 74.146 | 627,039 | -14,415 | 0.02% | 46,492,479 |
| 2018-06-05 | 2018-06-01 | 74.202 | 641,454 | +288,296 | 0.02% | 47,596,895 |
| 2018-06-04 | 2018-05-31 | 76.644 | 353,158 | +112,616 | 0.01% | 27,067,268 |
| 2018-05-23 | 2018-05-18 | 74.424 | 240,542 | +2,702 | 0.01% | 17,901,993 |
| 2018-05-16 | 2018-05-14 | 77.476 | 237,840 | -1,801 | 0.01% | 18,426,888 |
| 2018-05-08 | 2018-05-04 | 76.255 | 239,641 | -21,623 | 0.01% | 18,273,829 |
| 2018-05-07 | 2018-05-03 | 77.198 | 261,264 | -7,207 | 0.01% | 20,169,187 |
| 2018-05-04 | 2018-05-02 | 78.752 | 268,471 | +29,731 | 0.01% | 21,142,750 |
| 2018-04-26 | 2018-04-24 | 77.809 | 238,740 | -22,524 | 0.01% | 18,576,115 |
| 2018-04-25 | 2018-04-23 | 76.644 | 261,264 | +22,524 | 0.01% | 20,024,189 |
| 2018-04-19 | 2018-04-17 | 75.922 | 238,740 | +29,730 | 0.01% | 18,125,625 |
| 2018-04-17 | 2018-04-13 | 78.697 | 209,010 | -2,703 | 0.01% | 16,448,450 |
| 2018-04-16 | 2018-04-12 | 78.641 | 211,713 | +2,703 | 0.01% | 16,649,418 |
| 2018-04-11 | 2018-04-09 | 79.807 | 209,010 | -180 | 0.01% | 16,680,445 |
| 2018-04-10 | 2018-04-06 | 78.253 | 209,190 | +180 | 0.01% | 16,369,738 |
| 2018-04-06 | 2018-04-03 | 80.639 | 209,010 | -65,767 | 0.01% | 16,854,442 |
| 2018-04-04 | 2018-03-29 | 79.085 | 274,777 | -1,802 | 0.01% | 21,730,861 |
| 2018-04-03 | 2018-03-28 | 77.587 | 276,579 | +1,802 | 0.01% | 21,458,930 |
| 2018-03-28 | 2018-03-26 | 79.585 | 274,777 | +44,145 | 0.01% | 21,868,109 |
| 2018-03-23 | 2018-03-21 | 79.044 | 230,632 | -3,143 | 0.01% | 18,230,006 |
| 2018-03-22 | 2018-03-20 | 79.379 | 233,775 | +1,791 | 0.01% | 18,556,738 |
| 2018-03-09 | 2018-03-07 | 73.685 | 231,984 | -4,478 | 0.01% | 17,093,695 |
| 2018-03-08 | 2018-03-06 | 75.527 | 236,462 | +4,478 | 0.01% | 17,859,247 |
| 2018-03-07 | 2018-03-05 | 73.517 | 231,984 | -2,687 | 0.01% | 17,054,846 |
| 2018-03-06 | 2018-03-02 | 75.918 | 234,671 | +4,479 | 0.01% | 17,815,676 |
| 2018-03-05 | 2018-03-01 | 76.197 | 230,192 | -31,350 | 0.01% | 17,539,890 |
| 2018-03-02 | 2018-02-28 | 76.476 | 261,542 | +31,350 | 0.01% | 20,001,658 |
| 2018-03-01 | 2018-02-27 | 77.425 | 230,192 | -237,363 | 0.01% | 17,822,584 |
| 2018-02-28 | 2018-02-26 | 76.643 | 467,555 | +7,166 | 0.01% | 35,834,985 |
| 2018-02-27 | 2018-02-23 | 75.248 | 460,389 | +113,755 | 0.01% | 34,643,265 |
| 2018-02-23 | 2018-02-21 | 75.862 | 346,634 | +225,718 | 0.01% | 26,296,297 |
| 2018-02-22 | 2018-02-20 | 75.918 | 120,916 | -97,632 | 0.00% | 9,179,661 |
| 2018-02-21 | 2018-02-15 | 74.466 | 218,548 | +88,675 | 0.01% | 16,274,462 |
| 2018-02-20 | 2018-02-13 | 72.010 | 129,873 | +8,957 | 0.00% | 9,352,174 |
| 2018-02-09 | 2018-02-07 | 72.568 | 120,916 | -51,055 | 0.00% | 8,774,676 |
| 2018-02-08 | 2018-02-06 | 72.457 | 171,971 | +51,055 | 0.00% | 12,460,455 |
| 2018-02-05 | 2018-02-01 | 77.927 | 120,916 | -326,037 | 0.00% | 9,422,653 |
| 2018-02-02 | 2018-01-31 | 77.369 | 446,953 | +99,419 | 0.01% | 34,580,325 |
| 2018-01-30 | 2018-01-26 | 74.020 | 347,534 | -2,687 | 0.01% | 25,724,374 |
| 2018-01-24 | 2018-01-22 | 73.629 | 350,221 | -896 | 0.01% | 25,786,415 |
| 2018-01-23 | 2018-01-19 | 71.340 | 351,117 | +896 | 0.01% | 25,048,787 |
| 2018-01-22 | 2018-01-18 | 70.894 | 350,221 | -6,270 | 0.01% | 24,828,466 |
| 2018-01-19 | 2018-01-17 | 71.061 | 356,491 | +6,270 | 0.01% | 25,332,670 |
| 2018-01-15 | 2018-01-11 | 67.154 | 350,221 | -1,792 | 0.01% | 23,518,618 |
| 2018-01-12 | 2018-01-10 | 67.544 | 352,013 | -13,435 | 0.01% | 23,776,507 |
| 2018-01-11 | 2018-01-09 | 68.158 | 365,448 | -48,187 | 0.01% | 24,908,366 |
| 2018-01-05 | 2018-01-03 | 67.600 | 413,635 | +293,610 | 0.01% | 27,961,818 |
| 2018-01-03 | 2017-12-29 | 70.001 | 120,025 | -3,583 | 0.00% | 8,401,817 |
| 2018-01-02 | 2017-12-28 | 69.219 | 123,608 | -3,582 | 0.00% | 8,556,029 |
| 2017-12-29 | 2017-12-27 | 68.828 | 127,190 | +14,331 | 0.00% | 8,754,272 |
| 2017-12-21 | 2017-12-19 | 69.331 | 112,859 | -123,608 | 0.00% | 7,824,593 |
| 2017-12-20 | 2017-12-18 | 69.107 | 236,467 | +123,608 | 0.01% | 16,341,622 |
| 2017-12-19 | 2017-12-15 | 69.052 | 112,859 | -265,858 | 0.00% | 7,793,093 |
| 2017-12-15 | 2017-12-13 | 68.103 | 378,717 | -167 | 0.01% | 25,791,620 |
| 2017-12-11 | 2017-12-07 | 62.688 | 378,884 | -246,320 | 0.01% | 23,751,443 |
| 2017-12-08 | 2017-12-06 | 60.846 | 625,204 | +246,320 | 0.02% | 38,041,027 |
| 2017-12-07 | 2017-12-05 | 62.520 | 378,884 | +265,129 | 0.01% | 23,687,993 |
| 2017-11-29 | 2017-11-27 | 65.423 | 113,755 | -896 | 0.00% | 7,442,213 |
| 2017-11-22 | 2017-11-20 | 64.753 | 114,651 | -16,122 | 0.00% | 7,424,032 |
| 2017-11-21 | 2017-11-17 | 62.186 | 130,773 | +14,468 | 0.00% | 8,132,185 |
| 2017-11-20 | 2017-11-16 | 61.795 | 116,305 | +1,654 | 0.00% | 7,187,039 |
| 2017-11-08 | 2017-11-06 | 61.069 | 114,651 | -12,539 | 0.00% | 7,001,630 |
| 2017-11-07 | 2017-11-03 | 60.232 | 127,190 | +12,539 | 0.00% | 7,660,875 |
| 2017-10-23 | 2017-10-19 | 57.385 | 114,651 | -128,086 | 0.00% | 6,579,228 |
| 2017-10-20 | 2017-10-18 | 58.836 | 242,737 | +128,086 | 0.01% | 14,281,722 |
| 2017-10-06 | 2017-10-03 | 62.297 | 114,651 | -30,454 | 0.00% | 7,142,431 |
| 2017-10-04 | 2017-09-29 | 61.404 | 145,105 | +30,454 | 0.00% | 8,910,028 |
| 2017-10-03 | 2017-09-28 | 60.622 | 114,651 | -163,018 | 0.00% | 6,950,430 |
| 2017-09-29 | 2017-09-27 | 60.343 | 277,669 | +163,018 | 0.01% | 16,755,488 |
| 2017-09-25 | 2017-09-21 | 60.828 | 114,651 | +703 | 0.00% | 6,973,967 |
| 2017-09-21 | 2017-09-19 | 58.862 | 113,948 | -685,468 | 0.00% | 6,707,205 |
| 2017-09-19 | 2017-09-15 | 58.750 | 799,416 | +685,468 | 0.02% | 46,965,409 |
| 2017-09-13 | 2017-09-11 | 57.851 | 113,948 | -9,792 | 0.00% | 6,592,005 |
| 2017-09-12 | 2017-09-08 | 57.514 | 123,740 | -479,828 | 0.00% | 7,116,782 |
| 2017-09-11 | 2017-09-07 | 57.682 | 603,568 | +489,620 | 0.02% | 34,815,308 |
| 2017-08-25 | 2017-08-22 | 54.088 | 113,948 | -7,122 | 0.00% | 6,163,205 |
| 2017-08-24 | 2017-08-21 | 53.133 | 121,070 | +7,122 | 0.00% | 6,432,818 |
| 2017-08-15 | 2017-08-11 | 51.673 | 113,948 | -712,174 | 0.00% | 5,888,004 |
| 2017-08-11 | 2017-08-09 | 54.593 | 826,122 | +712,174 | 0.02% | 45,100,779 |
| 2017-07-19 | 2017-07-17 | 50.943 | 113,948 | -26,706 | 0.00% | 5,804,804 |
| 2017-07-18 | 2017-07-14 | 52.628 | 140,654 | +26,706 | 0.00% | 7,402,276 |
| 2017-07-17 | 2017-07-13 | 53.245 | 113,948 | -17,804 | 0.00% | 6,067,204 |
| 2017-07-14 | 2017-07-12 | 52.347 | 131,752 | +17,804 | 0.00% | 6,896,785 |
| 2017-07-06 | 2017-07-04 | 50.212 | 113,948 | -3,561 | 0.00% | 5,721,604 |
| 2017-07-05 | 2017-07-03 | 52.066 | 117,509 | -14,243 | 0.00% | 6,118,211 |
| 2017-07-04 | 2017-06-30 | 53.245 | 131,752 | +17,804 | 0.00% | 7,015,185 |
| 2017-06-20 | 2017-06-16 | 52.852 | 113,948 | -4,451 | 0.00% | 6,022,404 |
| 2017-06-19 | 2017-06-15 | 53.245 | 118,399 | +4,451 | 0.00% | 6,304,200 |
| 2017-06-13 | 2017-06-09 | 52.908 | 113,948 | -26,706 | 0.00% | 6,028,804 |
| 2017-06-12 | 2017-06-08 | 53.302 | 140,654 | +24,035 | 0.00% | 7,497,076 |
| 2017-06-09 | 2017-06-07 | 51.617 | 116,619 | +2,671 | 0.00% | 6,019,472 |
| 2017-05-23 | 2017-05-19 | 44.933 | 113,948 | -23,146 | 0.00% | 5,120,004 |
| 2017-05-22 | 2017-05-18 | 44.483 | 137,094 | +23,146 | 0.00% | 6,098,418 |
| 2017-05-04 | 2017-04-28 | 48.640 | 113,948 | -34,718 | 0.00% | 5,542,404 |
| 2017-05-02 | 2017-04-27 | 48.303 | 148,666 | +34,718 | 0.00% | 7,180,980 |
| 2017-04-28 | 2017-04-26 | 49.595 | 113,948 | -267 | 0.00% | 5,651,204 |
| 2017-04-10 | 2017-04-06 | 48.584 | 114,215 | -578,642 | 0.00% | 5,548,976 |
| 2017-04-07 | 2017-04-05 | 48.752 | 692,857 | +578,642 | 0.02% | 33,778,233 |
| 2017-03-27 | 2017-03-23 | 47.137 | 114,215 | +714 | 0.00% | 5,383,759 |
| 2017-03-23 | 2017-03-21 | 46.854 | 113,501 | -15,924 | 0.00% | 5,318,029 |
| 2017-03-22 | 2017-03-20 | 47.024 | 129,425 | +15,924 | 0.00% | 6,086,084 |
| 2017-03-17 | 2017-03-15 | 44.537 | 113,501 | +265 | 0.00% | 5,055,014 |
| 2017-03-10 | 2017-03-08 | 43.746 | 113,236 | -12,385 | 0.00% | 4,953,611 |
| 2017-03-09 | 2017-03-07 | 43.463 | 125,621 | +12,385 | 0.00% | 5,459,904 |
| 2017-03-03 | 2017-03-01 | 44.368 | 113,236 | -1,769 | 0.00% | 5,024,011 |
| 2017-03-02 | 2017-02-28 | 42.050 | 115,005 | +1,769 | 0.00% | 4,835,998 |
| 2017-02-21 | 2017-02-17 | 41.655 | 113,236 | -12,385 | 0.00% | 4,716,811 |
| 2017-02-20 | 2017-02-16 | 42.163 | 125,621 | +12,385 | 0.00% | 5,296,604 |
| 2017-01-25 | 2017-01-23 | 40.355 | 113,236 | -33,617 | 0.00% | 4,569,610 |
| 2017-01-24 | 2017-01-20 | 40.016 | 146,853 | +33,617 | 0.00% | 5,876,416 |
| 2017-01-17 | 2017-01-13 | 40.129 | 113,236 | -1,769 | 0.00% | 4,544,010 |
| 2017-01-16 | 2017-01-12 | 40.072 | 115,005 | +1,769 | 0.00% | 4,608,498 |
| 2016-11-23 | 2016-11-21 | 41.316 | 113,236 | -119 | 0.00% | 4,678,411 |
| 2016-11-22 | 2016-11-18 | 40.637 | 113,355 | +119 | 0.00% | 4,606,446 |
| 2016-10-31 | 2016-10-27 | 35.946 | 113,236 | -531 | 0.00% | 4,070,409 |
| 2016-10-28 | 2016-10-26 | 36.229 | 113,767 | +531 | 0.00% | 4,121,647 |
| 2016-10-27 | 2016-10-25 | 35.551 | 113,236 | -6,439 | 0.00% | 4,025,609 |
| 2016-10-25 | 2016-10-20 | 33.968 | 119,675 | -30,078 | 0.00% | 4,065,129 |
| 2016-10-24 | 2016-10-19 | 33.912 | 149,753 | +29,193 | 0.00% | 5,078,357 |
| 2016-10-20 | 2016-10-18 | 34.025 | 120,560 | +885 | 0.00% | 4,102,005 |
| 2016-10-18 | 2016-10-14 | 34.590 | 119,675 | +6,439 | 0.00% | 4,139,533 |
| 2016-09-30 | 2016-09-28 | 33.120 | 113,236 | -7,077 | 0.00% | 3,750,409 |
| 2016-09-27 | 2016-09-23 | 33.007 | 120,313 | +6,439 | 0.00% | 3,971,201 |
| 2016-09-23 | 2016-09-21 | 33.721 | 113,874 | +692 | 0.00% | 3,839,903 |
| 2016-09-13 | 2016-09-09 | 33.493 | 113,182 | +634 | 0.00% | 3,790,824 |
| 2016-08-18 | 2016-08-16 | 31.560 | 112,548 | -141,565 | 0.00% | 3,551,990 |
| 2016-08-17 | 2016-08-15 | 31.332 | 254,113 | +141,565 | 0.01% | 7,961,951 |
| 2016-08-04 | 2016-08-01 | 29.513 | 112,548 | -2,638 | 0.00% | 3,321,591 |
| 2016-08-03 | 2016-07-29 | 29.342 | 115,186 | +2,638 | 0.00% | 3,379,795 |
| 2016-06-23 | 2016-06-21 | 26.556 | 112,548 | -2,638 | 0.00% | 2,988,792 |
| 2016-06-22 | 2016-06-20 | 26.669 | 115,186 | +879 | 0.00% | 3,071,946 |
| 2016-06-21 | 2016-06-17 | 26.442 | 114,307 | -12,310 | 0.00% | 3,022,503 |
| 2016-06-20 | 2016-06-16 | 26.385 | 126,617 | +14,069 | 0.00% | 3,340,804 |
| 2016-05-06 | 2016-05-04 | 29.058 | 112,548 | -5,276 | 0.00% | 3,270,391 |
| 2016-05-03 | 2016-04-28 | 30.593 | 117,824 | -78,256 | 0.00% | 3,604,600 |
| 2016-04-29 | 2016-04-27 | 31.389 | 196,080 | +83,532 | 0.01% | 6,154,792 |
| 2016-04-08 | 2016-04-06 | 31.164 | 112,548 | +623 | 0.00% | 3,507,404 |
| 2016-03-30 | 2016-03-24 | 32.479 | 111,925 | -1,749 | 0.00% | 3,635,189 |
| 2016-03-16 | 2016-03-14 | 30.535 | 113,674 | -12,242 | 0.00% | 3,470,995 |
| 2016-03-15 | 2016-03-11 | 30.878 | 125,916 | +12,242 | 0.00% | 3,888,000 |
| 2016-02-04 | 2016-02-02 | 27.161 | 113,674 | -11,368 | 0.00% | 3,087,495 |
| 2015-12-18 | 2015-12-16 | 26.418 | 125,042 | -120,669 | 0.00% | 3,303,311 |
| 2015-12-17 | 2015-12-15 | 25.446 | 245,711 | +120,669 | 0.01% | 6,252,247 |
| 2015-11-17 | 2015-11-13 | 28.876 | 125,042 | -7,869 | 0.00% | 3,610,762 |
| 2015-11-16 | 2015-11-12 | 29.563 | 132,911 | +7,869 | 0.00% | 3,929,190 |
| 2015-10-12 | 2015-10-08 | 28.648 | 125,042 | -874 | 0.00% | 3,582,162 |
| 2015-09-23 | 2015-09-21 | 26.870 | 125,916 | +782 | 0.00% | 3,383,405 |
| 2015-09-17 | 2015-09-15 | 25.489 | 125,134 | -10,428 | 0.00% | 3,189,593 |
| 2015-09-16 | 2015-09-14 | 25.777 | 135,562 | +10,428 | 0.00% | 3,494,397 |
| 2015-08-25 | 2015-08-21 | 32.279 | 125,134 | +11,297 | 0.00% | 4,039,191 |
| 2015-08-18 | 2015-08-14 | 39.414 | 113,837 | +869 | 0.00% | 4,486,733 |
| 2015-07-24 | 2015-07-22 | 38.320 | 112,968 | -636 | 0.00% | 4,328,983 |
| 2015-07-23 | 2015-07-21 | 39.184 | 113,604 | +636 | 0.00% | 4,451,403 |
| 2015-07-22 | 2015-07-20 | 39.874 | 112,968 | -17,380 | 0.00% | 4,504,482 |
| 2015-07-21 | 2015-07-17 | 40.392 | 130,348 | +17,380 | 0.00% | 5,264,992 |
| 2015-06-11 | 2015-06-09 | 38.953 | 112,968 | -38,236 | 0.00% | 4,400,483 |
| 2015-06-10 | 2015-06-08 | 40.449 | 151,204 | +38,236 | 0.00% | 6,116,103 |
| 2015-05-07 | 2015-05-05 | 45.283 | 112,968 | -869 | 0.00% | 5,115,480 |
| 2015-05-05 | 2015-04-30 | 43.154 | 113,837 | +869 | 0.00% | 4,912,481 |
| 2015-04-30 | 2015-04-28 | 44.189 | 112,968 | -104,279 | 0.00% | 4,991,980 |
| 2015-04-29 | 2015-04-27 | 44.937 | 217,247 | +104,279 | 0.01% | 9,762,500 |
| 2015-04-28 | 2015-04-24 | 44.765 | 112,968 | -55,616 | 0.00% | 5,056,980 |
| 2015-04-27 | 2015-04-23 | 43.211 | 168,584 | +55,616 | 0.00% | 7,284,714 |
| 2015-04-23 | 2015-04-21 | 44.690 | 112,968 | +830 | 0.00% | 5,048,583 |
| 2015-04-22 | 2015-04-20 | 43.009 | 112,138 | -1,725 | 0.00% | 4,822,990 |
| 2015-04-14 | 2015-04-10 | 47.589 | 113,863 | -75,047 | 0.00% | 5,418,580 |
| 2015-04-13 | 2015-04-09 | 47.299 | 188,910 | +68,146 | 0.01% | 8,935,210 |
| 2015-04-10 | 2015-04-08 | 44.806 | 120,764 | -12,939 | 0.00% | 5,410,989 |
| 2015-04-08 | 2015-04-01 | 41.676 | 133,703 | -1,725 | 0.00% | 5,572,239 |
| 2015-03-25 | 2015-03-23 | 41.213 | 135,428 | -2,588 | 0.00% | 5,581,330 |
| 2015-03-24 | 2015-03-20 | 41.850 | 138,016 | +2,588 | 0.00% | 5,775,988 |
| 2015-02-25 | 2015-02-23 | 48.748 | 135,428 | +1,725 | 0.00% | 6,601,827 |
| 2015-02-24 | 2015-02-18 | 50.371 | 133,703 | -26,741 | 0.00% | 6,734,736 |
| 2015-02-23 | 2015-02-16 | 50.197 | 160,444 | +26,741 | 0.00% | 8,053,804 |
| 2015-02-02 | 2015-01-29 | 48.922 | 133,703 | -11,214 | 0.00% | 6,540,987 |
| 2015-01-30 | 2015-01-28 | 50.081 | 144,917 | +11,214 | 0.00% | 7,257,595 |
| 2015-01-09 | 2015-01-07 | 48.284 | 133,703 | -6,038 | 0.00% | 6,455,737 |
| 2015-01-08 | 2015-01-06 | 46.197 | 139,741 | +6,038 | 0.00% | 6,455,678 |
| 2014-12-16 | 2014-12-12 | 55.704 | 133,703 | -12,077 | 0.00% | 7,447,735 |
| 2014-12-15 | 2014-12-11 | 54.486 | 145,780 | -3,450 | 0.00% | 7,943,017 |
| 2014-12-12 | 2014-12-10 | 55.530 | 149,230 | -94,886 | 0.00% | 8,286,694 |
| 2014-12-11 | 2014-12-09 | 53.791 | 244,116 | +110,413 | 0.01% | 13,131,184 |
| 2014-12-08 | 2014-12-04 | 54.660 | 133,703 | -414 | 0.00% | 7,308,235 |
| 2014-12-05 | 2014-12-03 | 56.573 | 134,117 | +414 | 0.00% | 7,587,406 |
| 2014-11-17 | 2014-11-13 | 63.123 | 133,703 | -6,038 | 0.00% | 8,439,733 |
| 2014-11-14 | 2014-11-12 | 61.210 | 139,741 | -5,176 | 0.00% | 8,553,570 |
| 2014-10-06 | 2014-09-30 | 52.284 | 144,917 | -1,725 | 0.00% | 7,576,795 |
| 2014-10-03 | 2014-09-29 | 53.733 | 146,642 | +1,725 | 0.00% | 7,879,484 |
| 2014-09-26 | 2014-09-24 | 55.704 | 144,917 | +1,725 | 0.00% | 8,072,395 |
| 2014-09-25 | 2014-09-23 | 56.573 | 143,192 | +5,176 | 0.00% | 8,100,806 |
| 2014-09-24 | 2014-09-22 | 59.070 | 138,016 | +10,351 | 0.00% | 8,152,631 |
| 2014-09-23 | 2014-09-19 | 60.064 | 127,665 | +13,106 | 0.00% | 7,668,126 |
| 2014-09-19 | 2014-09-17 | 57.667 | 114,559 | +3,420 | 0.00% | 6,606,221 |
| 2014-09-03 | 2014-09-01 | 66.322 | 111,139 | +855 | 0.00% | 7,371,002 |
| 2014-09-02 | 2014-08-29 | 68.311 | 110,284 | -23,083 | 0.00% | 7,533,596 |
| 2014-09-01 | 2014-08-28 | 68.662 | 133,367 | +23,938 | 0.00% | 9,157,216 |
| 2014-08-22 | 2014-08-20 | 72.054 | 109,429 | +1,710 | 0.00% | 7,884,790 |
| 2014-08-06 | 2014-08-04 | 75.563 | 107,719 | -830 | 0.00% | 8,139,576 |
| 2014-08-05 | 2014-08-01 | 75.329 | 108,549 | +830 | 0.00% | 8,176,899 |
| 2014-07-30 | 2014-07-28 | 76.323 | 107,719 | -855 | 0.00% | 8,221,476 |
| 2014-06-19 | 2014-06-17 | 66.381 | 108,574 | -8,549 | 0.00% | 7,207,235 |
| 2014-06-18 | 2014-06-16 | 67.141 | 117,123 | +8,549 | 0.00% | 7,863,774 |
| 2014-06-11 | 2014-06-09 | 66.439 | 108,574 | -540,307 | 0.00% | 7,213,585 |
| 2014-06-10 | 2014-06-06 | 68.077 | 648,881 | +539,452 | 0.02% | 44,173,825 |
| 2014-06-06 | 2014-06-04 | 68.837 | 109,429 | -466,784 | 0.00% | 7,532,790 |
| 2014-06-05 | 2014-06-03 | 70.241 | 576,213 | +458,235 | 0.02% | 40,473,711 |
| 2014-06-04 | 2014-05-30 | 72.463 | 117,978 | +8,549 | 0.00% | 8,549,078 |
| 2014-05-28 | 2014-05-26 | 72.405 | 109,429 | -8,716 | 0.00% | 7,923,189 |
| 2014-05-23 | 2014-05-21 | 72.515 | 118,145 | +9,776 | 0.00% | 8,567,229 |
| 2014-05-21 | 2014-05-19 | 69.202 | 108,369 | +8,618 | 0.00% | 7,499,382 |
| 2014-05-13 | 2014-05-09 | 69.202 | 99,751 | -2,536 | 0.00% | 6,902,997 |
| 2014-05-09 | 2014-05-07 | 70.918 | 102,287 | -15,216 | 0.00% | 7,253,944 |
| 2014-05-08 | 2014-05-05 | 73.461 | 117,503 | -846 | 0.00% | 8,631,875 |
| 2014-05-02 | 2014-04-29 | 73.697 | 118,349 | +846 | 0.00% | 8,722,023 |
| 2014-04-29 | 2014-04-25 | 79.849 | 117,503 | +2,536 | 0.00% | 9,382,473 |
| 2014-04-28 | 2014-04-24 | 82.156 | 114,967 | +3,381 | 0.00% | 9,445,175 |
| 2014-04-25 | 2014-04-23 | 81.742 | 111,586 | +8,454 | 0.00% | 9,121,207 |
| 2014-04-22 | 2014-04-16 | 80.145 | 103,132 | -36,350 | 0.00% | 8,265,465 |
| 2014-04-17 | 2014-04-15 | 81.268 | 139,482 | +36,350 | 0.00% | 11,335,469 |
| 2014-04-15 | 2014-04-11 | 83.575 | 103,132 | +7,608 | 0.00% | 8,619,264 |
| 2014-04-14 | 2014-04-10 | 86.178 | 95,524 | -846 | 0.00% | 8,232,024 |
| 2014-04-11 | 2014-04-09 | 81.860 | 96,370 | +1,691 | 0.00% | 7,888,829 |
| 2014-04-07 | 2014-04-03 | 85.468 | 94,679 | -845 | 0.00% | 8,092,004 |
| 2014-04-03 | 2014-04-01 | 86.118 | 95,524 | -846 | 0.00% | 8,226,374 |
| 2014-03-28 | 2014-03-26 | 81.150 | 96,370 | -507,208 | 0.00% | 7,820,428 |
| 2014-03-27 | 2014-03-25 | 82.747 | 603,578 | -143,709 | 0.02% | 49,944,273 |
| 2014-03-26 | 2014-03-24 | 84.226 | 747,287 | +143,709 | 0.02% | 62,940,762 |
| 2014-03-20 | 2014-03-18 | 87.656 | 603,578 | +253,604 | 0.02% | 52,907,371 |
| 2014-03-19 | 2014-03-17 | 87.775 | 349,974 | +253,604 | 0.01% | 30,718,801 |
| 2014-03-18 | 2014-03-14 | 84.107 | 96,370 | +846 | 0.00% | 8,105,429 |
| 2014-03-17 | 2014-03-13 | 86.118 | 95,524 | +27,896 | 0.00% | 8,226,374 |
| 2014-03-13 | 2014-03-11 | 88.366 | 67,628 | +10,990 | 0.00% | 5,976,016 |
| 2014-03-12 | 2014-03-10 | 86.532 | 56,638 | +22,824 | 0.00% | 4,901,024 |
| 2014-03-05 | 2014-03-03 | 90.081 | 33,814 | -22,824 | 0.00% | 3,046,008 |
| 2014-03-04 | 2014-02-28 | 92.092 | 56,638 | -31,278 | 0.00% | 5,215,922 |
| 2014-03-03 | 2014-02-27 | 92.565 | 87,916 | -846 | 0.00% | 8,137,984 |
| 2014-02-27 | 2014-02-25 | 88.129 | 88,762 | -8,453 | 0.00% | 7,822,542 |
| 2014-02-24 | 2014-02-20 | 84.817 | 97,215 | -47,339 | 0.00% | 8,245,500 |
| 2014-02-21 | 2014-02-19 | 84.699 | 144,554 | +47,339 | 0.00% | 12,243,560 |
| 2014-02-18 | 2014-02-14 | 87.893 | 97,215 | -11,835 | 0.00% | 8,544,500 |
| 2014-02-17 | 2014-02-13 | 85.823 | 109,050 | +1,691 | 0.00% | 9,358,961 |
| 2014-02-14 | 2014-02-12 | 86.532 | 107,359 | +10,144 | 0.00% | 9,290,035 |
| 2014-02-07 | 2014-02-05 | 78.370 | 97,215 | -2,536 | 0.00% | 7,618,750 |
| 2014-02-05 | 2014-01-30 | 90.259 | 99,751 | +845 | 0.00% | 9,003,396 |
| 2014-01-29 | 2014-01-27 | 87.479 | 98,906 | +10,990 | 0.00% | 8,652,177 |
| 2014-01-28 | 2014-01-24 | 87.006 | 87,916 | +5,072 | 0.00% | 7,649,185 |
| 2014-01-24 | 2014-01-22 | 91.028 | 82,844 | +10,144 | 0.00% | 7,541,092 |
| 2014-01-21 | 2014-01-17 | 98.421 | 72,700 | -44,803 | 0.00% | 7,155,209 |
| 2014-01-20 | 2014-01-16 | 93.453 | 117,503 | -99,751 | 0.00% | 10,980,968 |
| 2014-01-17 | 2014-01-15 | 91.974 | 217,254 | +144,554 | 0.01% | 19,981,715 |
| 2014-01-16 | 2014-01-14 | 91.797 | 72,700 | -8,453 | 0.00% | 6,673,608 |
| 2014-01-15 | 2014-01-13 | 91.146 | 81,153 | +8,453 | 0.00% | 7,396,765 |
| 2014-01-14 | 2014-01-10 | 88.780 | 72,700 | +4,227 | 0.00% | 6,454,308 |
| 2014-01-13 | 2014-01-09 | 90.081 | 68,473 | +54,102 | 0.00% | 6,168,135 |
| 2014-01-08 | 2014-01-06 | 84.581 | 14,371 | +3,381 | 0.00% | 1,215,507 |
| 2014-01-03 | 2013-12-31 | 82.274 | 10,990 | -2,536 | 0.00% | 904,189 |
| 2014-01-02 | 2013-12-27 | 80.795 | 13,526 | +2,536 | 0.00% | 1,092,835 |
| 2013-12-30 | 2013-12-24 | 81.150 | 10,990 | -4,226 | 0.00% | 891,839 |
| 2013-12-27 | 2013-12-20 | 78.015 | 15,216 | -25,361 | 0.00% | 1,187,080 |
| 2013-12-23 | 2013-12-19 | 80.145 | 40,577 | +1,691 | 0.00% | 3,252,024 |
| 2013-12-20 | 2013-12-18 | 82.156 | 38,886 | +14,371 | 0.00% | 3,194,700 |
| 2013-12-19 | 2013-12-17 | 81.150 | 24,515 | +13,525 | 0.00% | 1,989,393 |
| 2013-12-16 | 2013-12-12 | 77.128 | 10,990 | -169,069 | 0.00% | 847,637 |
| 2013-11-28 | 2013-11-26 | 70.681 | 180,059 | +169,069 | 0.01% | 12,726,744 |
| 2013-11-27 | 2013-11-25 | 70.681 | 10,990 | -253,604 | 0.00% | 776,784 |
| 2013-11-20 | 2013-11-18 | 71.450 | 264,594 | -84,535 | 0.01% | 18,905,210 |
| 2013-11-08 | 2013-11-06 | 68.138 | 349,129 | +338,139 | 0.01% | 23,788,824 |
| 2013-10-31 | 2013-10-29 | 66.482 | 10,990 | -845 | 0.00% | 730,632 |
| 2013-10-28 | 2013-10-24 | 71.450 | 11,835 | +1,691 | 0.00% | 845,609 |
| 2013-10-24 | 2013-10-22 | 70.681 | 10,144 | +8,453 | 0.00% | 716,988 |
| 2013-09-25 | 2013-09-23 | 64.589 | 1,691 | -845 | 0.00% | 109,220 |
| 2013-07-17 | 2013-07-15 | 45.129 | 2,536 | -16,907 | 0.00% | 114,448 |
| 2013-07-16 | 2013-07-12 | 45.603 | 19,443 | +16,907 | 0.00% | 886,650 |
| 2013-06-25 | 2013-06-21 | 46.549 | 2,536 | +845 | 0.00% | 118,048 |
| 2013-06-21 | 2013-06-19 | 52.109 | 1,691 | -10,989 | 0.00% | 88,116 |
| 2013-06-20 | 2013-06-18 | 52.050 | 12,680 | +10,989 | 0.00% | 659,989 |
| 2013-06-11 | 2013-06-07 | 47.968 | 1,691 | -160,616 | 0.00% | 81,115 |
| 2013-06-10 | 2013-06-06 | 46.845 | 162,307 | +160,616 | 0.00% | 7,603,210 |
| 2013-05-27 | 2013-05-23 | 44.952 | 1,691 | -845 | 0.00% | 76,014 |
| 2013-05-21 | 2013-05-16 | 45.839 | 2,536 | -7,608 | 0.00% | 116,248 |
| 2013-05-20 | 2013-05-15 | 45.543 | 10,144 | +7,608 | 0.00% | 461,992 |
| 2013-05-13 | 2013-05-09 | 44.952 | 2,536 | -55,793 | 0.00% | 113,998 |
| 2013-05-10 | 2013-05-08 | 44.952 | 58,329 | +54,948 | 0.00% | 2,622,000 |
| 2013-05-09 | 2013-05-07 | 43.651 | 3,381 | +845 | 0.00% | 147,583 |
| 2013-04-30 | 2013-04-26 | 40.516 | 2,536 | -221,481 | 0.00% | 102,748 |
| 2013-04-29 | 2013-04-25 | 40.102 | 224,017 | +221,481 | 0.01% | 8,983,493 |
| 2013-04-24 | 2013-04-22 | 37.677 | 2,536 | -11,835 | 0.00% | 95,548 |
| 2013-04-23 | 2013-04-19 | 36.849 | 14,371 | -245,151 | 0.00% | 529,553 |
| 2013-04-22 | 2013-04-18 | 36.671 | 259,522 | +256,986 | 0.01% | 9,517,008 |
| 2013-04-16 | 2013-04-12 | 37.854 | 2,536 | -608,650 | 0.00% | 95,998 |
| 2013-04-15 | 2013-04-11 | 38.209 | 611,186 | +608,650 | 0.02% | 23,352,882 |
| 2013-04-11 | 2013-04-09 | 37.440 | 2,536 | -13,526 | 0.00% | 94,948 |
| 2013-04-10 | 2013-04-08 | 36.021 | 16,062 | +13,526 | 0.00% | 578,564 |
| 2013-02-27 | 2013-02-25 | 38.446 | 2,536 | -1,691 | 0.00% | 97,498 |
| 2013-02-26 | 2013-02-22 | 37.973 | 4,227 | +1,691 | 0.00% | 160,510 |
| 2013-02-08 | 2013-02-06 | 39.037 | 2,536 | -6,763 | 0.00% | 98,998 |
| 2013-02-07 | 2013-02-05 | 41.285 | 9,299 | +6,763 | 0.00% | 383,907 |
| 2013-01-29 | 2013-01-25 | 40.693 | 2,536 | -6,763 | 0.00% | 103,198 |
| 2013-01-28 | 2013-01-24 | 40.989 | 9,299 | +6,763 | 0.00% | 381,157 |
| 2013-01-24 | 2013-01-22 | 40.812 | 2,536 | -16,907 | 0.00% | 103,498 |
| 2013-01-23 | 2013-01-21 | 40.575 | 19,443 | -314,469 | 0.00% | 788,900 |
| 2013-01-22 | 2013-01-18 | 39.747 | 333,912 | -263,749 | 0.01% | 13,271,985 |
| 2013-01-21 | 2013-01-17 | 38.446 | 597,661 | +244,306 | 0.02% | 22,977,504 |
| 2013-01-18 | 2013-01-16 | 38.032 | 353,355 | +342,365 | 0.01% | 13,438,686 |
| 2013-01-17 | 2013-01-15 | 38.032 | 10,990 | -718,545 | 0.00% | 417,968 |
| 2013-01-16 | 2013-01-14 | 37.913 | 729,535 | +251,913 | 0.02% | 27,659,144 |
| 2013-01-15 | 2013-01-11 | 37.913 | 477,622 | +475,086 | 0.01% | 18,108,269 |
| 2013-01-11 | 2013-01-09 | 39.451 | 2,536 | -74,391 | 0.00% | 100,048 |
| 2013-01-10 | 2013-01-08 | 38.801 | 76,927 | +74,391 | 0.00% | 2,984,814 |
| 2013-01-08 | 2013-01-04 | 37.618 | 2,536 | -8,454 | 0.00% | 95,398 |
| 2013-01-07 | 2013-01-03 | 36.849 | 10,990 | +8,454 | 0.00% | 404,968 |
| 2013-01-03 | 2012-12-31 | 35.902 | 2,536 | -30,433 | 0.00% | 91,048 |
| 2013-01-02 | 2012-12-27 | 35.252 | 32,969 | +30,433 | 0.00% | 1,162,215 |
| 2012-12-27 | 2012-12-20 | 36.612 | 2,536 | -52,412 | 0.00% | 92,848 |
| 2012-12-21 | 2012-12-19 | 35.193 | 54,948 | +52,412 | 0.00% | 1,933,764 |
| 2012-12-19 | 2012-12-17 | 34.660 | 2,536 | -229,089 | 0.00% | 87,898 |
| 2012-12-18 | 2012-12-14 | 34.897 | 231,625 | +229,089 | 0.01% | 8,082,990 |
| 2012-12-07 | 2012-12-05 | 32.649 | 2,536 | -214,718 | 0.00% | 82,799 |
| 2012-12-06 | 2012-12-04 | 32.590 | 217,254 | +214,718 | 0.01% | 7,080,337 |
| 2012-12-05 | 2012-12-03 | 34.128 | 2,536 | -44,803 | 0.00% | 86,549 |
| 2012-12-04 | 2012-11-30 | 34.956 | 47,339 | +44,803 | 0.00% | 1,654,783 |
| 2012-11-19 | 2012-11-15 | 32.649 | 2,536 | -223,172 | 0.00% | 82,799 |
| 2012-11-16 | 2012-11-14 | 33.004 | 225,708 | +223,172 | 0.01% | 7,449,305 |
| 2012-11-12 | 2012-11-08 | 32.354 | 2,536 | +2,536 | 0.00% | 82,049 |
| 2012-11-09 | 2012-11-07 | 33.832 | 0 | -5,072 | ||
| 2012-11-08 | 2012-11-06 | 33.891 | 5,072 | +5,072 | 0.00% | 171,897 |
| 2012-11-05 | 2012-11-01 | 31.940 | 0 | -425,210 | ||
| 2012-11-02 | 2012-10-31 | 31.525 | 425,210 | +425,210 | 0.01% | 13,404,952 |
| 2012-11-01 | 2012-10-30 | 31.821 | 0 | -1,624,758 | ||
| 2012-10-31 | 2012-10-29 | 32.235 | 1,624,758 | +1,624,758 | 0.05% | 52,374,485 |
| 2012-10-30 | 2012-10-26 | 31.703 | 0 | -10,144 | ||
| 2012-10-29 | 2012-10-25 | 30.697 | 10,144 | +10,144 | 0.00% | 311,395 |
| 2012-10-15 | 2012-10-11 | 29.278 | 0 | -76,081 | ||
| 2012-10-12 | 2012-10-10 | 30.047 | 76,081 | +76,081 | 0.00% | 2,285,991 |
| 2012-10-09 | 2012-10-05 | 30.402 | 0 | -21,134 | ||
| 2012-10-08 | 2012-10-04 | 29.692 | 21,134 | +21,134 | 0.00% | 627,509 |
| 2012-09-28 | 2012-09-26 | 29.160 | 0 | -99,751 | ||
| 2012-09-27 | 2012-09-25 | 29.455 | 99,751 | -9,299 | 0.00% | 2,938,199 |
| 2012-09-26 | 2012-09-24 | 29.396 | 109,050 | +109,050 | 0.00% | 3,205,654 |
| 2012-09-19 | 2012-09-17 | 29.278 | 0 | -107,359 | ||
| 2012-09-18 | 2012-09-14 | 29.514 | 107,359 | +107,359 | 0.00% | 3,168,645 |
| 2012-09-04 | 2012-08-31 | 26.084 | 0 | -1,691 | ||
| 2012-09-03 | 2012-08-30 | 26.380 | 1,691 | -676 | 0.00% | 44,608 |
| 2012-08-31 | 2012-08-29 | 26.794 | 2,367 | +2,367 | 0.00% | 63,421 |
| 2012-07-26 | 2012-07-24 | 22.026 | 0 | -23,670 | ||
| 2012-07-25 | 2012-07-23 | 22.097 | 23,670 | +23,670 | 0.00% | 523,046 |
| 2012-06-29 | 2012-06-27 | 22.192 | 0 | -23,670 | ||
| 2012-06-28 | 2012-06-26 | 21.435 | 23,670 | +23,670 | 0.00% | 507,366 |
| 2012-06-18 | 2012-06-14 | 22.263 | 0 | -1,466,678 | ||
| 2012-06-15 | 2012-06-13 | 23.304 | 1,466,678 | -29,588 | 0.04% | 34,179,490 |
| 2012-06-14 | 2012-06-12 | 23.138 | 1,496,266 | +306,016 | 0.04% | 34,621,209 |
| 2012-06-13 | 2012-06-11 | 23.067 | 1,190,250 | +1,190,250 | 0.03% | 27,456,007 |
| 2012-04-27 | 2012-04-25 | 27.089 | 0 | -58,329 | ||
| 2012-04-26 | 2012-04-24 | 26.380 | 58,329 | +58,329 | 0.00% | 1,538,700 |
| 2012-03-01 | 2012-02-28 | 22.074 | 0 | -40,577 | ||
| 2012-02-06 | 2012-02-02 | 21.435 | 40,577 | +40,577 | 0.00% | 869,767 |
| 2012-01-20 | 2012-01-18 | 18.785 | 0 | -1,691 | ||
| 2011-12-19 | 2011-12-15 | 16.443 | 1,691 | -16,061 | 0.00% | 27,805 |
| 2011-12-16 | 2011-12-14 | 16.798 | 17,752 | +16,061 | 0.00% | 298,195 |
| 2011-11-01 | 2011-10-28 | 20.015 | 1,691 | -16,907 | 0.00% | 33,846 |
| 2011-10-31 | 2011-10-27 | 20.039 | 18,598 | +16,907 | 0.00% | 372,687 |
| 2011-10-18 | 2011-10-14 | 16.892 | 1,691 | -2,536 | 0.00% | 28,565 |
| 2011-10-10 | 2011-10-06 | 12.397 | 4,227 | -7,608 | 0.00% | 52,403 |
| 2011-10-07 | 2011-10-04 | 10.493 | 11,835 | +7,608 | 0.00% | 124,181 |
| 2011-09-28 | 2011-09-26 | 14.266 | 4,227 | -25,360 | 0.00% | 60,304 |
| 2011-08-25 | 2011-08-23 | 21.104 | 29,587 | +25,360 | 0.00% | 624,396 |
| 2011-08-24 | 2011-08-22 | 20.347 | 4,227 | +846 | 0.00% | 86,005 |
| 2011-08-03 | 2011-08-01 | 25.847 | 3,381 | +2,536 | 0.00% | 87,390 |
| 2011-06-27 | 2011-06-23 | 18.241 | 845 | -3,382 | 0.00% | 15,414 |
| 2011-06-22 | 2011-06-20 | 16.916 | 4,227 | -16,907 | 0.00% | 71,504 |
| 2011-06-21 | 2011-06-17 | 17.082 | 21,134 | +16,907 | 0.00% | 361,005 |
| 2011-06-02 | 2011-05-31 | 20.678 | 4,227 | +846 | 0.00% | 87,405 |
| 2011-05-30 | 2011-05-26 | 18.809 | 3,381 | -5,839 | 0.00% | 63,593 |
| 2011-05-27 | 2011-05-25 | 17.957 | 9,220 | +9,220 | 0.00% | 165,565 |
| 2011-05-18 | 2011-05-16 | 16.301 | 0 | -12,680 | ||
| 2011-05-17 | 2011-05-13 | 16.490 | 12,680 | +12,680 | 0.00% | 209,096 |
| 2011-03-25 | 2011-03-23 | 13.769 | 0 | -125,957 | ||
| 2011-03-18 | 2011-03-16 | 13.107 | 125,957 | +83,690 | 0.00% | 1,650,922 |
| 2011-03-17 | 2011-03-15 | 12.610 | 42,267 | +42,267 | 0.00% | 532,995 |
| 2010-08-05 | 2010-08-03 | 6.624 | 0 | -20,288 | ||
| 2010-07-30 | 2010-07-28 | 5.867 | 20,288 | -9,299 | 0.00% | 119,038 |
| 2010-04-15 | 2010-04-13 | 4.720 | 29,587 | -23,670 | 0.00% | 139,649 |
| 2009-11-02 | 2009-10-29 | 3.726 | 53,257 | -423 | 0.00% | 198,450 |
| 2009-10-30 | 2009-10-28 | 4.058 | 53,680 | +423 | 0.00% | 217,807 |
| 2009-07-09 | 2009-07-07 | 2.295 | 53,257 | -76,081 | 0.00% | 122,220 |
| 2009-07-08 | 2009-07-06 | 2.366 | 129,338 | +76,081 | 0.00% | 305,999 |
| 2008-08-26 | 2008-08-21 | 3.845 | 53,257 | -25,360 | 0.00% | 204,750 |
| 2008-08-25 | 2008-08-20 | 3.785 | 78,617 | +25,360 | 0.00% | 297,599 |
| 2008-08-08 | 2008-08-05 | 4.022 | 53,257 | -169,069 | 0.00% | 214,200 |
| 2008-08-07 | 2008-08-04 | 3.904 | 222,326 | +169,069 | 0.01% | 867,898 |
| 2008-07-09 | 2008-07-07 | 4.613 | 53,257 | -64,246 | 0.00% | 245,700 |
| 2008-07-08 | 2008-07-04 | 4.519 | 117,503 | +64,246 | 0.00% | 530,978 |
| 2008-06-16 | 2008-06-12 | 6.151 | 53,257 | -536 | 0.00% | 327,601 |
| 2008-06-13 | 2008-06-11 | 6.151 | 53,793 | +536 | 0.00% | 330,898 |
| 2008-04-25 | 2008-04-23 | 6.672 | 53,257 | -10,144 | 0.00% | 355,321 |
| 2007-11-16 | 2007-11-14 | 9.523 | 63,401 | -16,907 | 0.00% | 603,749 |
| 2007-11-14 | 2007-11-12 | 9.227 | 80,308 | -8,454 | 0.00% | 741,000 |
| 2007-10-30 | 2007-10-26 | 9.180 | 88,762 | -40,576 | 0.00% | 814,804 |
| 2007-10-26 | 2007-10-24 | 9.700 | 129,338 | +40,576 | 0.00% | 1,254,598 |
| 2007-10-04 | 2007-10-02 | 10.812 | 88,762 | -8,453 | 0.00% | 959,705 |
| 2007-09-27 | 2007-09-24 | 9.582 | 97,215 | -29,587 | 0.00% | 931,500 |
| 2007-09-21 | 2007-09-19 | 9.653 | 126,802 | -25,361 | 0.00% | 1,223,998 |
| 2007-09-20 | 2007-09-18 | 9.700 | 152,163 | -59,174 | 0.01% | 1,476,004 |
| 2007-09-07 | 2007-09-05 | 9.227 | 211,337 | -42,267 | 0.01% | 1,950,000 |
| 2007-08-29 | 2007-08-27 | 9.227 | 253,604 | -50,721 | 0.01% | 2,339,997 |
| 2007-07-11 | 2007-07-09 | 9.239 | 304,325 | +42,267 | 0.01% | 2,811,598 |
| 2007-06-26 | 2007-06-22 | 9.180 | 262,058 | 0.01% | 2,405,602 |
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