History of CCASS shareholding
Participant: LUK FOOK SECURITIES (HK) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 27.340 | 419,682 | +0 | 0.01% | 11,474,106 |
| 2025-10-13 | 2025-10-09 | 27.240 | 419,682 | +0 | 0.01% | 11,432,138 |
| 2025-10-10 | 2025-10-08 | 27.100 | 419,682 | +0 | 0.01% | 11,373,382 |
| 2025-10-09 | 2025-10-06 | 27.160 | 419,682 | +0 | 0.01% | 11,398,563 |
| 2025-10-08 | 2025-10-03 | 27.460 | 419,682 | +0 | 0.01% | 11,524,468 |
| 2025-10-06 | 2025-10-02 | 27.500 | 419,682 | +0 | 0.01% | 11,541,255 |
| 2025-10-03 | 2025-09-30 | 27.440 | 419,682 | +0 | 0.01% | 11,516,074 |
| 2025-10-02 | 2025-09-29 | 27.700 | 419,682 | +0 | 0.01% | 11,625,191 |
| 2025-09-30 | 2025-09-26 | 27.140 | 419,682 | +0 | 0.01% | 11,390,169 |
| 2025-09-29 | 2025-09-25 | 27.040 | 419,682 | +0 | 0.01% | 11,348,201 |
| 2025-09-26 | 2025-09-24 | 27.440 | 419,682 | +0 | 0.01% | 11,516,074 |
| 2025-09-25 | 2025-09-23 | 27.300 | 419,682 | +0 | 0.01% | 11,457,319 |
| 2025-09-24 | 2025-09-22 | 27.700 | 419,682 | +0 | 0.01% | 11,625,191 |
| 2025-09-23 | 2025-09-19 | 28.200 | 419,682 | +0 | 0.01% | 11,835,032 |
| 2025-09-22 | 2025-09-18 | 27.780 | 419,682 | -5,000 | 0.01% | 11,658,766 |
| 2025-09-16 | 2025-09-12 | 28.160 | 424,682 | -10,000 | 0.01% | 11,959,045 |
| 2025-09-12 | 2025-09-10 | 27.680 | 434,682 | +5,000 | 0.01% | 12,031,998 |
| 2025-09-03 | 2025-09-01 | 27.690 | 429,682 | +7,910 | 0.01% | 11,897,788 |
| 2025-08-21 | 2025-08-19 | 27.629 | 421,772 | +9,816 | 0.01% | 11,652,981 |
| 2025-08-20 | 2025-08-18 | 27.486 | 411,956 | +3,926 | 0.01% | 11,323,023 |
| 2025-08-15 | 2025-08-13 | 29.238 | 408,030 | -1,963 | 0.01% | 11,930,087 |
| 2025-08-05 | 2025-08-01 | 27.863 | 409,993 | +9,816 | 0.01% | 11,423,611 |
| 2025-07-24 | 2025-07-22 | 27.201 | 400,177 | +9,816 | 0.01% | 10,885,115 |
| 2025-07-15 | 2025-07-11 | 26.488 | 390,361 | +1,963 | 0.01% | 10,339,735 |
| 2025-07-11 | 2025-07-09 | 26.386 | 388,398 | +1,963 | 0.01% | 10,248,171 |
| 2025-07-08 | 2025-07-04 | 29.493 | 386,435 | -4,907 | 0.01% | 11,397,107 |
| 2025-07-07 | 2025-07-03 | 29.595 | 391,342 | -982 | 0.01% | 11,581,697 |
| 2025-07-04 | 2025-07-02 | 29.493 | 392,324 | +5,889 | 0.01% | 11,570,791 |
| 2025-06-30 | 2025-06-26 | 28.678 | 386,435 | -9,815 | 0.01% | 11,082,161 |
| 2025-06-26 | 2025-06-24 | 28.016 | 396,250 | -2,945 | 0.01% | 11,101,242 |
| 2025-06-25 | 2025-06-23 | 28.016 | 399,195 | +2,945 | 0.01% | 11,183,749 |
| 2025-06-09 | 2025-06-05 | 24.756 | 396,250 | -4,857 | 0.01% | 9,809,462 |
| 2025-06-05 | 2025-06-03 | 26.732 | 401,107 | +21,240 | 0.01% | 10,722,222 |
| 2025-05-19 | 2025-05-15 | 26.140 | 379,867 | +9,296 | 0.01% | 9,929,697 |
| 2025-05-15 | 2025-05-13 | 26.140 | 370,571 | -930 | 0.01% | 9,686,700 |
| 2025-04-23 | 2025-04-17 | 22.482 | 371,501 | -4,648 | 0.01% | 8,352,268 |
| 2025-04-17 | 2025-04-15 | 22.321 | 376,149 | +4,648 | 0.01% | 8,396,072 |
| 2025-04-15 | 2025-04-11 | 21.783 | 371,501 | -1,859 | 0.01% | 8,092,509 |
| 2025-04-11 | 2025-04-09 | 21.385 | 373,360 | +1,859 | 0.01% | 7,984,401 |
| 2025-03-26 | 2025-03-24 | 23.988 | 371,501 | +1,811 | 0.01% | 8,911,750 |
| 2025-03-20 | 2025-03-18 | 24.849 | 369,690 | +930 | 0.01% | 9,186,453 |
| 2025-03-07 | 2025-03-05 | 23.827 | 368,760 | +1,810 | 0.01% | 8,786,496 |
| 2025-03-04 | 2025-02-28 | 22.859 | 366,950 | -5,577 | 0.01% | 8,388,107 |
| 2025-03-03 | 2025-02-27 | 22.967 | 372,527 | -7,437 | 0.01% | 8,555,665 |
| 2025-02-28 | 2025-02-26 | 22.805 | 379,964 | -6,507 | 0.01% | 8,665,158 |
| 2025-02-27 | 2025-02-25 | 22.321 | 386,471 | -3,719 | 0.01% | 8,626,471 |
| 2025-02-26 | 2025-02-24 | 22.482 | 390,190 | -4,648 | 0.01% | 8,772,444 |
| 2025-02-25 | 2025-02-21 | 22.106 | 394,838 | +9,296 | 0.01% | 8,728,285 |
| 2025-02-24 | 2025-02-20 | 22.698 | 385,542 | -1,859 | 0.01% | 8,750,892 |
| 2025-02-21 | 2025-02-19 | 22.805 | 387,401 | +7,437 | 0.01% | 8,834,760 |
| 2025-02-20 | 2025-02-18 | 22.913 | 379,964 | +5,578 | 0.01% | 8,706,031 |
| 2025-02-19 | 2025-02-17 | 23.397 | 374,386 | -16,733 | 0.01% | 8,759,454 |
| 2025-02-18 | 2025-02-14 | 22.913 | 391,119 | +9,296 | 0.01% | 8,961,623 |
| 2025-02-17 | 2025-02-13 | 22.805 | 381,823 | +5,577 | 0.01% | 8,707,553 |
| 2025-02-14 | 2025-02-12 | 23.451 | 376,246 | -7,437 | 0.01% | 8,823,209 |
| 2025-02-13 | 2025-02-11 | 22.482 | 383,683 | +3,719 | 0.01% | 8,626,150 |
| 2025-02-12 | 2025-02-10 | 22.967 | 379,964 | +3,718 | 0.01% | 8,726,468 |
| 2025-02-11 | 2025-02-07 | 23.020 | 376,246 | +3,719 | 0.01% | 8,661,315 |
| 2025-02-05 | 2025-02-03 | 23.720 | 372,527 | -5,578 | 0.01% | 8,836,179 |
| 2025-02-04 | 2025-01-28 | 23.235 | 378,105 | +5,578 | 0.01% | 8,785,456 |
| 2025-01-21 | 2025-01-17 | 24.150 | 372,527 | -3,719 | 0.01% | 8,996,473 |
| 2025-01-16 | 2025-01-14 | 23.235 | 376,246 | +3,719 | 0.01% | 8,742,262 |
| 2024-12-30 | 2024-12-24 | 25.441 | 372,527 | -1,859 | 0.01% | 9,477,353 |
| 2024-12-23 | 2024-12-19 | 25.064 | 374,386 | +1,859 | 0.01% | 9,383,691 |
| 2024-12-05 | 2024-12-03 | 27.001 | 372,527 | -3,719 | 0.01% | 10,058,417 |
| 2024-12-04 | 2024-12-02 | 26.301 | 376,246 | +1,860 | 0.01% | 9,895,755 |
| 2024-12-03 | 2024-11-29 | 26.248 | 374,386 | +1,859 | 0.01% | 9,826,697 |
| 2024-11-06 | 2024-11-04 | 27.592 | 372,527 | -1,859 | 0.01% | 10,278,821 |
| 2024-11-04 | 2024-10-31 | 26.947 | 374,386 | -3,719 | 0.01% | 10,088,474 |
| 2024-10-31 | 2024-10-29 | 27.162 | 378,105 | +3,719 | 0.01% | 10,270,036 |
| 2024-10-29 | 2024-10-25 | 27.485 | 374,386 | +1,859 | 0.01% | 10,289,841 |
| 2024-10-18 | 2024-10-16 | 27.754 | 372,527 | -3,719 | 0.01% | 10,338,931 |
| 2024-10-09 | 2024-10-07 | 28.453 | 376,246 | +1,860 | 0.01% | 10,705,223 |
| 2024-10-07 | 2024-10-03 | 28.453 | 374,386 | +1,859 | 0.01% | 10,652,301 |
| 2024-10-04 | 2024-10-02 | 29.260 | 372,527 | -5,578 | 0.01% | 10,899,958 |
| 2024-10-03 | 2024-09-30 | 26.678 | 378,105 | +3,719 | 0.01% | 10,087,006 |
| 2024-10-02 | 2024-09-27 | 27.646 | 374,386 | -14,502 | 0.01% | 10,350,251 |
| 2024-09-26 | 2024-09-24 | 27.377 | 388,888 | -930 | 0.01% | 10,646,589 |
| 2024-09-03 | 2024-08-30 | 26.700 | 389,818 | +8,172 | 0.01% | 10,408,013 |
| 2024-09-02 | 2024-08-29 | 26.864 | 381,646 | -1,820 | 0.01% | 10,252,723 |
| 2024-08-30 | 2024-08-28 | 26.645 | 383,466 | -1,820 | 0.01% | 10,217,350 |
| 2024-08-29 | 2024-08-27 | 26.315 | 385,286 | -1,820 | 0.01% | 10,138,843 |
| 2024-08-28 | 2024-08-26 | 25.271 | 387,106 | -14,562 | 0.01% | 9,782,670 |
| 2024-08-27 | 2024-08-23 | 24.337 | 401,668 | -9,102 | 0.01% | 9,775,537 |
| 2024-08-26 | 2024-08-22 | 24.118 | 410,770 | +910 | 0.01% | 9,906,789 |
| 2024-08-23 | 2024-08-21 | 23.788 | 409,860 | +6,371 | 0.01% | 9,749,741 |
| 2024-08-22 | 2024-08-20 | 24.227 | 403,489 | +15,472 | 0.01% | 9,775,522 |
| 2024-08-21 | 2024-08-19 | 24.667 | 388,017 | -1,820 | 0.01% | 9,571,208 |
| 2024-08-20 | 2024-08-16 | 24.173 | 389,837 | -910 | 0.01% | 9,423,352 |
| 2024-08-14 | 2024-08-12 | 24.227 | 390,747 | +3,641 | 0.01% | 9,466,815 |
| 2024-08-13 | 2024-08-09 | 24.832 | 387,106 | -1,821 | 0.01% | 9,612,536 |
| 2024-08-05 | 2024-08-01 | 24.063 | 388,927 | +1,821 | 0.01% | 9,358,621 |
| 2024-08-01 | 2024-07-30 | 23.843 | 387,106 | +1,820 | 0.01% | 9,229,736 |
| 2024-07-31 | 2024-07-29 | 24.502 | 385,286 | -2,203 | 0.01% | 9,440,342 |
| 2024-07-30 | 2024-07-26 | 24.392 | 387,489 | +1,821 | 0.01% | 9,451,745 |
| 2024-07-19 | 2024-07-17 | 25.271 | 385,668 | -3,641 | 0.01% | 9,746,330 |
| 2024-07-18 | 2024-07-16 | 24.667 | 389,309 | +1,820 | 0.01% | 9,603,078 |
| 2024-07-17 | 2024-07-15 | 25.161 | 387,489 | +1,821 | 0.01% | 9,749,773 |
| 2024-07-16 | 2024-07-12 | 25.711 | 385,668 | -11,832 | 0.01% | 9,915,831 |
| 2024-06-18 | 2024-06-14 | 23.568 | 397,500 | +1,820 | 0.01% | 9,368,371 |
| 2024-06-17 | 2024-06-13 | 24.063 | 395,680 | +1,820 | 0.01% | 9,521,116 |
| 2024-06-07 | 2024-06-05 | 25.271 | 393,860 | +1,821 | 0.01% | 9,953,352 |
| 2024-06-05 | 2024-06-03 | 28.692 | 392,039 | +20,468 | 0.01% | 11,248,419 |
| 2024-05-21 | 2024-05-17 | 30.663 | 371,571 | -1,726 | 0.01% | 11,393,430 |
| 2024-05-20 | 2024-05-16 | 30.257 | 373,297 | -1,725 | 0.01% | 11,294,890 |
| 2024-05-07 | 2024-05-03 | 28.228 | 375,022 | -1,725 | 0.01% | 10,586,264 |
| 2024-04-30 | 2024-04-26 | 27.533 | 376,747 | -2,588 | 0.01% | 10,372,905 |
| 2024-04-29 | 2024-04-25 | 27.301 | 379,335 | -1,725 | 0.01% | 10,356,210 |
| 2024-04-19 | 2024-04-17 | 25.910 | 381,060 | +1,725 | 0.01% | 9,873,199 |
| 2024-04-11 | 2024-04-09 | 27.127 | 379,335 | -1,725 | 0.01% | 10,290,246 |
| 2024-04-09 | 2024-04-05 | 26.374 | 381,060 | +1,725 | 0.01% | 10,049,901 |
| 2024-04-05 | 2024-04-02 | 26.779 | 379,335 | -1,725 | 0.01% | 10,158,320 |
| 2024-03-20 | 2024-03-18 | 25.852 | 381,060 | +1,725 | 0.01% | 9,851,111 |
| 2024-03-13 | 2024-03-11 | 26.316 | 379,335 | -1,725 | 0.01% | 9,982,419 |
| 2024-03-07 | 2024-03-05 | 25.388 | 381,060 | +1,725 | 0.01% | 9,674,410 |
| 2024-03-01 | 2024-02-28 | 26.721 | 379,335 | -1,725 | 0.01% | 10,136,332 |
| 2024-01-25 | 2024-01-23 | 23.881 | 381,060 | -863 | 0.01% | 9,100,130 |
| 2024-01-03 | 2023-12-29 | 27.881 | 381,923 | -172 | 0.01% | 10,648,242 |
| 2024-01-02 | 2023-12-28 | 27.939 | 382,095 | -1,725 | 0.01% | 10,675,185 |
| 2023-12-07 | 2023-12-05 | 24.287 | 383,820 | -2,002 | 0.01% | 9,321,775 |
| 2023-11-17 | 2023-11-15 | 26.084 | 385,822 | -862 | 0.01% | 10,063,673 |
| 2023-11-06 | 2023-11-02 | 24.924 | 386,684 | -4,313 | 0.01% | 9,637,883 |
| 2023-11-02 | 2023-10-31 | 23.649 | 390,997 | +6,038 | 0.01% | 9,246,781 |
| 2023-10-12 | 2023-10-10 | 24.055 | 384,959 | -8,404 | 0.01% | 9,260,183 |
| 2023-09-27 | 2023-09-25 | 23.162 | 393,363 | +4,313 | 0.01% | 9,111,209 |
| 2023-09-20 | 2023-09-18 | 23.243 | 389,050 | +863 | 0.01% | 9,042,881 |
| 2023-09-04 | 2023-08-30 | 26.051 | 388,187 | +9,007 | 0.01% | 10,112,480 |
| 2023-06-21 | 2023-06-19 | 28.484 | 379,180 | +1,643 | 0.01% | 10,800,375 |
| 2023-06-07 | 2023-06-05 | 31.103 | 377,537 | +19,553 | 0.01% | 11,742,616 |
| 2023-05-04 | 2023-05-02 | 34.983 | 357,984 | -1,597 | 0.01% | 12,523,461 |
| 2023-04-21 | 2023-04-19 | 33.043 | 359,581 | +799 | 0.01% | 11,881,728 |
| 2023-04-14 | 2023-04-12 | 34.733 | 358,782 | +1,597 | 0.01% | 12,461,565 |
| 2023-03-29 | 2023-03-27 | 33.669 | 357,185 | +1,598 | 0.01% | 12,026,090 |
| 2023-01-20 | 2023-01-18 | 36.548 | 355,587 | -55,170 | 0.01% | 12,995,939 |
| 2023-01-09 | 2023-01-05 | 34.921 | 410,757 | -1,598 | 0.01% | 14,343,929 |
| 2023-01-06 | 2023-01-04 | 34.796 | 412,355 | +1,598 | 0.01% | 14,348,120 |
| 2023-01-05 | 2023-01-03 | 34.545 | 410,757 | -9,667 | 0.01% | 14,189,693 |
| 2022-12-15 | 2022-12-13 | 34.045 | 420,424 | -2,397 | 0.01% | 14,313,154 |
| 2022-11-16 | 2022-11-14 | 29.977 | 422,821 | -799 | 0.01% | 12,674,797 |
| 2022-10-26 | 2022-10-24 | 25.784 | 423,620 | -1,598 | 0.01% | 10,922,514 |
| 2022-10-21 | 2022-10-19 | 26.848 | 425,218 | +1,598 | 0.01% | 11,416,103 |
| 2022-09-30 | 2022-09-28 | 27.724 | 423,620 | +55,969 | 0.01% | 11,744,354 |
| 2022-09-27 | 2022-09-23 | 30.039 | 367,651 | +143,332 | 0.01% | 11,043,988 |
| 2022-09-14 | 2022-09-09 | 31.792 | 224,319 | -4,314 | 0.01% | 7,131,464 |
| 2022-09-05 | 2022-09-01 | 33.431 | 228,633 | +4,363 | 0.01% | 7,643,413 |
| 2022-09-02 | 2022-08-31 | 33.559 | 224,270 | +1,568 | 0.01% | 7,526,170 |
| 2022-08-11 | 2022-08-09 | 35.664 | 222,702 | -12,022 | 0.01% | 7,942,423 |
| 2022-07-18 | 2022-07-14 | 35.728 | 234,724 | +3,918 | 0.01% | 8,386,150 |
| 2022-06-30 | 2022-06-28 | 37.897 | 230,806 | -3,918 | 0.01% | 8,746,829 |
| 2022-06-23 | 2022-06-21 | 37.259 | 234,724 | +7,053 | 0.01% | 8,745,557 |
| 2022-06-20 | 2022-06-16 | 36.430 | 227,671 | +3,135 | 0.01% | 8,293,941 |
| 2022-06-16 | 2022-06-14 | 37.514 | 224,536 | +3,918 | 0.01% | 8,423,264 |
| 2022-06-13 | 2022-06-09 | 38.726 | 220,618 | +784 | 0.01% | 8,543,715 |
| 2022-06-09 | 2022-06-07 | 39.045 | 219,834 | +2,351 | 0.01% | 8,583,480 |
| 2022-06-07 | 2022-06-02 | 43.134 | 217,483 | -1,567 | 0.01% | 9,380,884 |
| 2022-06-06 | 2022-06-01 | 44.995 | 219,050 | +8,775 | 0.01% | 9,856,113 |
| 2022-05-31 | 2022-05-27 | 43.998 | 210,275 | -1,655 | 0.01% | 9,251,654 |
| 2022-04-01 | 2022-03-30 | 44.197 | 211,930 | -1,505 | 0.01% | 9,366,727 |
| 2022-03-23 | 2022-03-21 | 44.928 | 213,435 | -619 | 0.01% | 9,589,282 |
| 2022-03-22 | 2022-03-18 | 45.327 | 214,054 | -1,505 | 0.01% | 9,702,452 |
| 2022-03-21 | 2022-03-17 | 44.197 | 215,559 | -5,266 | 0.01% | 9,527,119 |
| 2022-03-18 | 2022-03-16 | 40.675 | 220,825 | +5,266 | 0.01% | 8,982,008 |
| 2022-03-10 | 2022-03-08 | 42.868 | 215,559 | -3,762 | 0.01% | 9,240,589 |
| 2022-03-09 | 2022-03-07 | 42.070 | 219,321 | +2,539 | 0.01% | 9,226,940 |
| 2022-02-07 | 2022-01-31 | 45.261 | 216,782 | +10,532 | 0.01% | 9,811,696 |
| 2022-01-25 | 2022-01-21 | 46.058 | 206,250 | -1,505 | 0.01% | 9,499,505 |
| 2021-12-01 | 2021-11-29 | 43.931 | 207,755 | +1,505 | 0.01% | 9,126,972 |
| 2021-11-19 | 2021-11-17 | 44.663 | 206,250 | +752 | 0.01% | 9,211,641 |
| 2021-11-11 | 2021-11-09 | 44.330 | 205,498 | +2,257 | 0.01% | 9,109,765 |
| 2021-11-10 | 2021-11-08 | 44.264 | 203,241 | -752 | 0.01% | 8,996,204 |
| 2021-10-19 | 2021-10-15 | 43.001 | 203,993 | +752 | 0.01% | 8,771,893 |
| 2021-10-15 | 2021-10-11 | 42.469 | 203,241 | +753 | 0.01% | 8,631,493 |
| 2021-10-11 | 2021-10-07 | 43.400 | 202,488 | -753 | 0.01% | 8,787,923 |
| 2021-10-04 | 2021-09-29 | 40.143 | 203,241 | +828 | 0.01% | 8,158,720 |
| 2021-09-29 | 2021-09-27 | 38.482 | 202,413 | -75 | 0.01% | 7,789,162 |
| 2021-09-24 | 2021-09-21 | 39.279 | 202,488 | +752 | 0.01% | 7,953,541 |
| 2021-09-23 | 2021-09-20 | 38.482 | 201,736 | +752 | 0.01% | 7,763,110 |
| 2021-09-17 | 2021-09-15 | 45.128 | 200,984 | +752 | 0.01% | 9,069,953 |
| 2021-09-08 | 2021-09-06 | 45.992 | 200,232 | +753 | 0.01% | 9,209,018 |
| 2021-09-03 | 2021-09-01 | 47.994 | 199,479 | +2,798 | 0.01% | 9,573,817 |
| 2021-08-25 | 2021-08-23 | 48.264 | 196,681 | -742 | 0.01% | 9,492,561 |
| 2021-08-24 | 2021-08-20 | 47.455 | 197,423 | -742 | 0.01% | 9,368,679 |
| 2021-08-13 | 2021-08-11 | 47.253 | 198,165 | +742 | 0.01% | 9,363,817 |
| 2021-08-06 | 2021-08-04 | 47.522 | 197,423 | +7,417 | 0.01% | 9,381,987 |
| 2021-08-03 | 2021-07-30 | 46.848 | 190,006 | -245 | 0.01% | 8,901,436 |
| 2021-07-27 | 2021-07-23 | 48.601 | 190,251 | +2,967 | 0.01% | 9,246,347 |
| 2021-06-29 | 2021-06-25 | 50.758 | 187,284 | -2,225 | 0.01% | 9,506,127 |
| 2021-06-25 | 2021-06-23 | 50.556 | 189,509 | +2,225 | 0.01% | 9,580,740 |
| 2021-06-21 | 2021-06-17 | 51.230 | 187,284 | -2,890 | 0.01% | 9,594,498 |
| 2021-06-17 | 2021-06-15 | 51.499 | 190,174 | -7,418 | 0.01% | 9,793,828 |
| 2021-06-16 | 2021-06-11 | 51.634 | 197,592 | +2,890 | 0.01% | 10,202,488 |
| 2021-06-15 | 2021-06-10 | 51.971 | 194,702 | -741 | 0.01% | 10,118,887 |
| 2021-06-11 | 2021-06-09 | 51.769 | 195,443 | -2,226 | 0.01% | 10,117,875 |
| 2021-06-08 | 2021-06-04 | 50.286 | 197,669 | -1,483 | 0.01% | 9,939,977 |
| 2021-06-04 | 2021-06-02 | 51.900 | 199,152 | +741 | 0.01% | 10,335,967 |
| 2021-06-03 | 2021-06-01 | 52.249 | 198,411 | +6,228 | 0.01% | 10,366,806 |
| 2021-06-01 | 2021-05-28 | 52.249 | 192,183 | +716 | 0.01% | 10,041,398 |
| 2021-05-28 | 2021-05-26 | 51.062 | 191,467 | +715 | 0.01% | 9,776,625 |
| 2021-05-26 | 2021-05-24 | 49.944 | 190,752 | +1,432 | 0.01% | 9,526,925 |
| 2021-05-13 | 2021-05-11 | 49.315 | 189,320 | +716 | 0.01% | 9,336,387 |
| 2021-05-07 | 2021-05-05 | 48.477 | 188,604 | -64,422 | 0.01% | 9,142,985 |
| 2021-05-05 | 2021-05-03 | 47.848 | 253,026 | +1,431 | 0.01% | 12,106,911 |
| 2021-04-23 | 2021-04-21 | 48.896 | 251,595 | -716 | 0.01% | 12,302,055 |
| 2021-04-22 | 2021-04-20 | 49.315 | 252,311 | -1,431 | 0.01% | 12,442,811 |
| 2021-04-19 | 2021-04-15 | 49.036 | 253,742 | -716 | 0.01% | 12,442,484 |
| 2021-04-16 | 2021-04-14 | 49.176 | 254,458 | -3,579 | 0.01% | 12,513,143 |
| 2021-04-14 | 2021-04-12 | 48.337 | 258,037 | +8,661 | 0.01% | 12,472,850 |
| 2021-04-09 | 2021-04-07 | 48.058 | 249,376 | +5,011 | 0.01% | 11,984,522 |
| 2021-04-08 | 2021-04-01 | 48.687 | 244,365 | +19,398 | 0.01% | 11,897,327 |
| 2021-04-01 | 2021-03-30 | 50.223 | 224,967 | -16,569 | 0.01% | 11,298,618 |
| 2021-03-31 | 2021-03-29 | 47.429 | 241,536 | +4,846 | 0.01% | 11,455,901 |
| 2021-03-30 | 2021-03-26 | 46.940 | 236,690 | +1,432 | 0.01% | 11,110,326 |
| 2021-03-26 | 2021-03-24 | 46.242 | 235,258 | +1,575 | 0.01% | 10,878,776 |
| 2021-03-25 | 2021-03-23 | 47.988 | 233,683 | -3,579 | 0.01% | 11,214,024 |
| 2021-03-24 | 2021-03-22 | 47.918 | 237,262 | +10,699 | 0.01% | 11,369,201 |
| 2021-03-22 | 2021-03-18 | 47.779 | 226,563 | +7,159 | 0.01% | 10,824,871 |
| 2021-03-17 | 2021-03-15 | 47.709 | 219,404 | +3,097 | 0.01% | 10,467,498 |
| 2021-03-16 | 2021-03-12 | 47.360 | 216,307 | +716 | 0.01% | 10,244,196 |
| 2021-03-12 | 2021-03-10 | 47.360 | 215,591 | +2,400 | 0.01% | 10,210,287 |
| 2021-03-11 | 2021-03-09 | 47.779 | 213,191 | +64,422 | 0.01% | 10,185,975 |
| 2021-03-05 | 2021-03-03 | 47.639 | 148,769 | -1,432 | 0.00% | 7,087,196 |
| 2021-03-04 | 2021-03-02 | 46.451 | 150,201 | -7,158 | 0.00% | 6,977,054 |
| 2021-02-26 | 2021-02-24 | 47.150 | 157,359 | -2,147 | 0.00% | 7,419,472 |
| 2021-02-25 | 2021-02-23 | 47.848 | 159,506 | -1,432 | 0.00% | 7,632,121 |
| 2021-02-24 | 2021-02-22 | 45.893 | 160,938 | -1,431 | 0.00% | 7,385,869 |
| 2021-02-18 | 2021-02-16 | 45.124 | 162,369 | +1,431 | 0.00% | 7,326,782 |
| 2021-01-28 | 2021-01-26 | 44.775 | 160,938 | -1,431 | 0.00% | 7,206,000 |
| 2020-11-27 | 2020-11-25 | 45.543 | 162,369 | -1,504 | 0.00% | 7,394,832 |
| 2020-11-25 | 2020-11-23 | 43.518 | 163,873 | -787 | 0.00% | 7,131,372 |
| 2020-11-23 | 2020-11-19 | 43.797 | 164,660 | +716 | 0.00% | 7,211,627 |
| 2020-11-16 | 2020-11-12 | 43.308 | 163,944 | -2,148 | 0.00% | 7,100,106 |
| 2020-11-12 | 2020-11-10 | 42.889 | 166,092 | -5,726 | 0.00% | 7,123,521 |
| 2020-11-10 | 2020-11-06 | 41.492 | 171,818 | -3,579 | 0.00% | 7,129,068 |
| 2020-11-05 | 2020-11-03 | 39.327 | 175,397 | +7,158 | 0.01% | 6,897,762 |
| 2020-10-12 | 2020-10-08 | 40.374 | 168,239 | +716 | 0.00% | 6,792,539 |
| 2020-09-30 | 2020-09-28 | 39.536 | 167,523 | -14,316 | 0.00% | 6,623,210 |
| 2020-09-28 | 2020-09-24 | 39.955 | 181,839 | -4,331 | 0.01% | 7,265,419 |
| 2020-09-22 | 2020-09-18 | 40.444 | 186,170 | -5,010 | 0.01% | 7,529,496 |
| 2020-09-08 | 2020-09-04 | 40.933 | 191,180 | +1,431 | 0.01% | 7,825,601 |
| 2020-09-03 | 2020-09-01 | 43.110 | 189,749 | +4,295 | 0.01% | 8,180,129 |
| 2020-09-02 | 2020-08-31 | 43.394 | 185,454 | +8,687 | 0.01% | 8,047,656 |
| 2020-09-01 | 2020-08-28 | 43.820 | 176,767 | +1,408 | 0.01% | 7,746,015 |
| 2020-08-31 | 2020-08-27 | 43.394 | 175,359 | +3,520 | 0.01% | 7,609,590 |
| 2020-08-14 | 2020-08-12 | 42.968 | 171,839 | -4,928 | 0.01% | 7,383,616 |
| 2020-08-13 | 2020-08-11 | 41.974 | 176,767 | +7,040 | 0.01% | 7,419,603 |
| 2020-08-12 | 2020-08-10 | 41.335 | 169,727 | -1,408 | 0.00% | 7,015,618 |
| 2020-08-11 | 2020-08-07 | 41.051 | 171,135 | +1,408 | 0.01% | 7,025,200 |
| 2020-08-10 | 2020-08-06 | 41.619 | 169,727 | +4,224 | 0.00% | 7,063,835 |
| 2020-08-05 | 2020-08-03 | 40.696 | 165,503 | +1,989 | 0.00% | 6,735,231 |
| 2020-07-30 | 2020-07-28 | 40.696 | 163,514 | -704 | 0.00% | 6,654,287 |
| 2020-07-28 | 2020-07-24 | 40.624 | 164,218 | +2,816 | 0.00% | 6,671,274 |
| 2020-07-22 | 2020-07-20 | 41.406 | 161,402 | +4,928 | 0.00% | 6,682,969 |
| 2020-07-13 | 2020-07-09 | 42.897 | 156,474 | -7,040 | 0.00% | 6,712,296 |
| 2020-06-18 | 2020-06-16 | 42.329 | 163,514 | +7,040 | 0.00% | 6,921,388 |
| 2020-06-15 | 2020-06-11 | 42.187 | 156,474 | +2,112 | 0.00% | 6,601,165 |
| 2020-06-11 | 2020-06-09 | 47.946 | 154,362 | +2,112 | 0.00% | 7,401,027 |
| 2020-06-10 | 2020-06-08 | 46.614 | 152,250 | +6,108 | 0.00% | 7,096,994 |
| 2020-06-04 | 2020-06-02 | 43.580 | 146,142 | -2,027 | 0.00% | 6,368,937 |
| 2020-06-03 | 2020-06-01 | 42.841 | 148,169 | +900 | 0.00% | 6,347,643 |
| 2020-05-28 | 2020-05-26 | 41.805 | 147,269 | +4,054 | 0.00% | 6,156,536 |
| 2020-05-26 | 2020-05-22 | 40.991 | 143,215 | +1,352 | 0.00% | 5,870,497 |
| 2020-05-21 | 2020-05-19 | 44.838 | 141,863 | -4,967 | 0.00% | 6,360,897 |
| 2020-05-20 | 2020-05-18 | 43.876 | 146,830 | +4,730 | 0.00% | 6,442,376 |
| 2020-05-07 | 2020-05-05 | 44.838 | 142,100 | +4,055 | 0.00% | 6,371,524 |
| 2020-04-29 | 2020-04-27 | 46.762 | 138,045 | -676 | 0.00% | 6,455,269 |
| 2020-04-16 | 2020-04-14 | 47.650 | 138,721 | +4,088 | 0.00% | 6,610,049 |
| 2020-04-03 | 2020-04-01 | 43.728 | 134,633 | +676 | 0.00% | 5,887,292 |
| 2020-04-02 | 2020-03-31 | 43.728 | 133,957 | -676 | 0.00% | 5,857,732 |
| 2020-03-31 | 2020-03-27 | 43.358 | 134,633 | -1,351 | 0.00% | 5,837,485 |
| 2020-03-30 | 2020-03-26 | 43.063 | 135,984 | +1,351 | 0.00% | 5,855,816 |
| 2020-03-26 | 2020-03-24 | 42.323 | 134,633 | +3,379 | 0.00% | 5,698,022 |
| 2020-03-23 | 2020-03-19 | 44.912 | 131,254 | +1,352 | 0.00% | 5,894,919 |
| 2020-03-16 | 2020-03-12 | 50.980 | 129,902 | +675 | 0.00% | 6,622,343 |
| 2020-03-12 | 2020-03-10 | 52.829 | 129,227 | +676 | 0.00% | 6,826,971 |
| 2020-02-28 | 2020-02-26 | 52.903 | 128,551 | -1,351 | 0.00% | 6,800,770 |
| 2020-02-27 | 2020-02-25 | 52.681 | 129,902 | +1,351 | 0.00% | 6,843,408 |
| 2020-02-26 | 2020-02-24 | 52.977 | 128,551 | -2,703 | 0.00% | 6,810,282 |
| 2020-02-24 | 2020-02-20 | 53.939 | 131,254 | +1,352 | 0.00% | 7,079,730 |
| 2020-02-21 | 2020-02-19 | 54.753 | 129,902 | +1,351 | 0.00% | 7,112,531 |
| 2020-02-18 | 2020-02-14 | 55.049 | 128,551 | -676 | 0.00% | 7,076,606 |
| 2020-02-13 | 2020-02-11 | 54.161 | 129,227 | -675 | 0.00% | 6,999,080 |
| 2020-02-12 | 2020-02-10 | 54.087 | 129,902 | -1,352 | 0.00% | 7,026,027 |
| 2020-02-11 | 2020-02-07 | 54.087 | 131,254 | -1,351 | 0.00% | 7,099,153 |
| 2020-02-10 | 2020-02-06 | 53.865 | 132,605 | -2,703 | 0.00% | 7,142,790 |
| 2020-02-07 | 2020-02-05 | 52.237 | 135,308 | +675 | 0.00% | 7,068,134 |
| 2020-02-06 | 2020-02-04 | 52.163 | 134,633 | -1,351 | 0.00% | 7,022,912 |
| 2020-02-05 | 2020-02-03 | 51.793 | 135,984 | +1,351 | 0.00% | 7,043,077 |
| 2020-02-04 | 2020-01-31 | 52.089 | 134,633 | +2,703 | 0.00% | 7,012,951 |
| 2020-02-03 | 2020-01-30 | 52.459 | 131,930 | +676 | 0.00% | 6,920,961 |
| 2020-01-31 | 2020-01-29 | 53.347 | 131,254 | +1,352 | 0.00% | 7,002,037 |
| 2020-01-30 | 2020-01-24 | 54.827 | 129,902 | +1,351 | 0.00% | 7,122,142 |
| 2020-01-23 | 2020-01-21 | 55.641 | 128,551 | +1,352 | 0.00% | 7,152,698 |
| 2020-01-21 | 2020-01-17 | 57.713 | 127,199 | -1,352 | 0.00% | 7,340,995 |
| 2020-01-17 | 2020-01-15 | 56.825 | 128,551 | +1,352 | 0.00% | 7,304,883 |
| 2020-01-16 | 2020-01-14 | 56.973 | 127,199 | -1,352 | 0.00% | 7,246,879 |
| 2020-01-14 | 2020-01-10 | 56.381 | 128,551 | -1,351 | 0.00% | 7,247,814 |
| 2020-01-10 | 2020-01-08 | 55.493 | 129,902 | +1,351 | 0.00% | 7,208,646 |
| 2020-01-09 | 2020-01-07 | 56.011 | 128,551 | -2,703 | 0.00% | 7,200,256 |
| 2020-01-08 | 2020-01-06 | 55.863 | 131,254 | +2,703 | 0.00% | 7,332,230 |
| 2020-01-03 | 2019-12-31 | 56.603 | 128,551 | +4,731 | 0.00% | 7,276,349 |
| 2020-01-02 | 2019-12-27 | 56.455 | 123,820 | +2,703 | 0.00% | 6,990,238 |
| 2019-12-23 | 2019-12-19 | 56.011 | 121,117 | +7,433 | 0.00% | 6,783,871 |
| 2019-12-20 | 2019-12-18 | 56.233 | 113,684 | +2,987 | 0.00% | 6,392,777 |
| 2019-12-17 | 2019-12-13 | 57.269 | 110,697 | +3,271 | 0.00% | 6,339,477 |
| 2019-12-10 | 2019-12-06 | 56.159 | 107,426 | -676 | 0.00% | 6,032,923 |
| 2019-12-09 | 2019-12-05 | 55.493 | 108,102 | +676 | 0.00% | 5,998,900 |
| 2019-11-11 | 2019-11-07 | 60.006 | 107,426 | +1,351 | 0.00% | 6,446,246 |
| 2019-11-05 | 2019-11-01 | 58.305 | 106,075 | +676 | 0.00% | 6,184,661 |
| 2019-11-04 | 2019-10-31 | 58.083 | 105,399 | -676 | 0.00% | 6,121,851 |
| 2019-10-22 | 2019-10-18 | 56.233 | 106,075 | -2,703 | 0.00% | 5,964,901 |
| 2019-10-21 | 2019-10-17 | 57.343 | 108,778 | +676 | 0.00% | 6,237,627 |
| 2019-10-18 | 2019-10-16 | 56.603 | 108,102 | +2,703 | 0.00% | 6,118,878 |
| 2019-10-16 | 2019-10-14 | 55.123 | 105,399 | -2,974 | 0.00% | 5,809,910 |
| 2019-10-03 | 2019-09-30 | 54.013 | 108,373 | -3,716 | 0.00% | 5,853,567 |
| 2019-10-02 | 2019-09-27 | 54.161 | 112,089 | +3,379 | 0.00% | 6,070,867 |
| 2019-09-30 | 2019-09-26 | 54.235 | 108,710 | +675 | 0.00% | 5,895,900 |
| 2019-09-09 | 2019-09-05 | 55.493 | 108,035 | -1,351 | 0.00% | 5,995,182 |
| 2019-09-06 | 2019-09-04 | 57.269 | 109,386 | +1,351 | 0.00% | 6,264,398 |
| 2019-09-03 | 2019-08-30 | 54.772 | 108,035 | +1,497 | 0.00% | 5,917,267 |
| 2019-08-23 | 2019-08-21 | 58.223 | 106,538 | -667 | 0.00% | 6,202,976 |
| 2019-08-07 | 2019-08-05 | 57.698 | 107,205 | +1,333 | 0.00% | 6,185,505 |
| 2019-08-02 | 2019-07-31 | 61.149 | 105,872 | +3,332 | 0.00% | 6,473,998 |
| 2019-07-31 | 2019-07-29 | 62.275 | 102,540 | +666 | 0.00% | 6,385,652 |
| 2019-07-25 | 2019-07-23 | 64.226 | 101,874 | +667 | 0.00% | 6,542,910 |
| 2019-07-19 | 2019-07-17 | 65.351 | 101,207 | +666 | 0.00% | 6,613,975 |
| 2019-07-08 | 2019-07-04 | 65.876 | 100,541 | +59 | 0.00% | 6,623,256 |
| 2019-07-05 | 2019-07-03 | 66.101 | 100,482 | -8,122 | 0.00% | 6,641,987 |
| 2019-06-27 | 2019-06-25 | 64.601 | 108,604 | -807 | 0.00% | 7,015,890 |
| 2019-06-17 | 2019-06-13 | 61.674 | 109,411 | +9,947 | 0.00% | 6,747,869 |
| 2019-06-06 | 2019-06-04 | 61.074 | 99,464 | -667 | 0.00% | 6,074,690 |
| 2019-06-04 | 2019-05-31 | 60.774 | 100,131 | +667 | 0.00% | 6,085,376 |
| 2019-05-31 | 2019-05-29 | 82.922 | 99,464 | +666 | 0.00% | 8,247,706 |
| 2019-05-30 | 2019-05-28 | 83.345 | 98,798 | +13,138 | 0.00% | 8,234,364 |
| 2019-05-29 | 2019-05-27 | 82.922 | 85,660 | +590 | 0.00% | 7,103,057 |
| 2019-05-22 | 2019-05-20 | 82.413 | 85,070 | -590 | 0.00% | 7,010,857 |
| 2019-05-20 | 2019-05-16 | 82.413 | 85,660 | +590 | 0.00% | 7,059,480 |
| 2019-05-16 | 2019-05-14 | 81.395 | 85,070 | +590 | 0.00% | 6,924,303 |
| 2019-05-15 | 2019-05-10 | 80.632 | 84,480 | +590 | 0.00% | 6,811,815 |
| 2019-05-14 | 2019-05-09 | 79.360 | 83,890 | -5,308 | 0.00% | 6,657,550 |
| 2019-05-10 | 2019-05-08 | 79.954 | 89,198 | +590 | 0.00% | 7,131,735 |
| 2019-05-09 | 2019-05-07 | 80.971 | 88,608 | -590 | 0.00% | 7,174,716 |
| 2019-05-08 | 2019-05-06 | 79.869 | 89,198 | +1,180 | 0.00% | 7,124,172 |
| 2019-05-07 | 2019-05-03 | 81.819 | 88,018 | +3,538 | 0.00% | 7,201,570 |
| 2019-05-06 | 2019-05-02 | 81.565 | 84,480 | +590 | 0.00% | 6,890,605 |
| 2019-04-30 | 2019-04-26 | 81.735 | 83,890 | +1,769 | 0.00% | 6,856,708 |
| 2019-04-29 | 2019-04-25 | 83.430 | 82,121 | -5,897 | 0.00% | 6,851,375 |
| 2019-04-26 | 2019-04-24 | 83.769 | 88,018 | -2,949 | 0.00% | 7,373,214 |
| 2019-04-16 | 2019-04-12 | 84.702 | 90,967 | +1,179 | 0.00% | 7,705,091 |
| 2019-04-15 | 2019-04-11 | 84.702 | 89,788 | -4,128 | 0.00% | 7,605,227 |
| 2019-04-12 | 2019-04-10 | 86.228 | 93,916 | -5,897 | 0.00% | 8,098,208 |
| 2019-04-11 | 2019-04-09 | 85.126 | 99,813 | -5,897 | 0.00% | 8,496,679 |
| 2019-04-09 | 2019-04-04 | 84.872 | 105,710 | +11,794 | 0.00% | 8,971,779 |
| 2019-04-08 | 2019-04-03 | 84.702 | 93,916 | -4,128 | 0.00% | 7,954,877 |
| 2019-04-04 | 2019-04-02 | 84.617 | 98,044 | +2,949 | 0.00% | 8,296,214 |
| 2019-04-02 | 2019-03-29 | 84.617 | 95,095 | +17,691 | 0.00% | 8,046,678 |
| 2019-03-26 | 2019-03-22 | 80.802 | 77,404 | +2,359 | 0.00% | 6,254,386 |
| 2019-03-25 | 2019-03-21 | 80.039 | 75,045 | -9,435 | 0.00% | 6,006,509 |
| 2019-03-21 | 2019-03-19 | 77.326 | 84,480 | -1,769 | 0.00% | 6,532,466 |
| 2019-03-19 | 2019-03-15 | 76.139 | 86,249 | -1,180 | 0.00% | 6,566,876 |
| 2019-03-11 | 2019-03-07 | 76.139 | 87,429 | -1,769 | 0.00% | 6,656,719 |
| 2019-03-08 | 2019-03-06 | 76.139 | 89,198 | +2,949 | 0.00% | 6,791,409 |
| 2019-03-05 | 2019-03-01 | 75.375 | 86,249 | +1,179 | 0.00% | 6,501,061 |
| 2019-03-01 | 2019-02-27 | 75.630 | 85,070 | +4,718 | 0.00% | 6,433,832 |
| 2019-02-28 | 2019-02-26 | 75.291 | 80,352 | +1,179 | 0.00% | 6,049,759 |
| 2019-02-27 | 2019-02-25 | 76.223 | 79,173 | -1,179 | 0.00% | 6,034,832 |
| 2019-02-26 | 2019-02-22 | 76.986 | 80,352 | +2,948 | 0.00% | 6,186,015 |
| 2019-02-25 | 2019-02-21 | 76.139 | 77,404 | -2,948 | 0.00% | 5,893,430 |
| 2019-02-22 | 2019-02-20 | 76.054 | 80,352 | +2,359 | 0.00% | 6,111,074 |
| 2019-02-21 | 2019-02-19 | 75.969 | 77,993 | -590 | 0.00% | 5,925,050 |
| 2019-02-15 | 2019-02-13 | 76.902 | 78,583 | +4,128 | 0.00% | 6,043,163 |
| 2019-02-11 | 2019-02-04 | 75.206 | 74,455 | -1,769 | 0.00% | 5,599,457 |
| 2019-02-08 | 2019-01-31 | 75.375 | 76,224 | +1,179 | 0.00% | 5,745,422 |
| 2019-01-29 | 2019-01-25 | 75.291 | 75,045 | +2,890 | 0.00% | 5,650,191 |
| 2019-01-28 | 2019-01-24 | 74.358 | 72,155 | -590 | 0.00% | 5,365,305 |
| 2019-01-16 | 2019-01-14 | 71.899 | 72,745 | -1,769 | 0.00% | 5,230,310 |
| 2019-01-08 | 2019-01-04 | 68.932 | 74,514 | -649 | 0.00% | 5,136,376 |
| 2018-12-20 | 2018-12-18 | 67.745 | 75,163 | +4,128 | 0.00% | 5,091,893 |
| 2018-12-05 | 2018-12-03 | 69.186 | 71,035 | +1,770 | 0.00% | 4,914,631 |
| 2018-11-09 | 2018-11-07 | 64.184 | 69,265 | +589 | 0.00% | 4,445,679 |
| 2018-10-25 | 2018-10-23 | 63.166 | 68,676 | -5,897 | 0.00% | 4,338,001 |
| 2018-10-24 | 2018-10-22 | 64.014 | 74,573 | +1,180 | 0.00% | 4,773,720 |
| 2018-10-22 | 2018-10-18 | 63.251 | 73,393 | +1,179 | 0.00% | 4,642,179 |
| 2018-10-19 | 2018-10-16 | 62.318 | 72,214 | +2,949 | 0.00% | 4,500,255 |
| 2018-10-16 | 2018-10-12 | 63.336 | 69,265 | +589 | 0.00% | 4,386,952 |
| 2018-10-12 | 2018-10-10 | 64.777 | 68,676 | -589 | 0.00% | 4,448,635 |
| 2018-10-05 | 2018-10-03 | 66.134 | 69,265 | +589 | 0.00% | 4,580,753 |
| 2018-10-02 | 2018-09-27 | 67.066 | 68,676 | +1,298 | 0.00% | 4,605,851 |
| 2018-09-26 | 2018-09-21 | 67.999 | 67,378 | -1,180 | 0.00% | 4,581,639 |
| 2018-09-24 | 2018-09-20 | 67.829 | 68,558 | +590 | 0.00% | 4,650,252 |
| 2018-09-20 | 2018-09-18 | 67.914 | 67,968 | +590 | 0.00% | 4,615,996 |
| 2018-09-19 | 2018-09-17 | 67.575 | 67,378 | +589 | 0.00% | 4,553,075 |
| 2018-09-13 | 2018-09-11 | 65.371 | 66,789 | +2,949 | 0.00% | 4,366,040 |
| 2018-09-10 | 2018-09-06 | 66.727 | 63,840 | -17,692 | 0.00% | 4,259,867 |
| 2018-09-07 | 2018-09-05 | 67.406 | 81,532 | -589 | 0.00% | 5,495,708 |
| 2018-09-05 | 2018-09-03 | 70.550 | 82,121 | +995 | 0.00% | 5,793,630 |
| 2018-09-04 | 2018-08-31 | 71.237 | 81,126 | -11,651 | 0.00% | 5,779,136 |
| 2018-09-03 | 2018-08-30 | 71.666 | 92,777 | +29,128 | 0.00% | 6,648,927 |
| 2018-08-30 | 2018-08-28 | 71.580 | 63,649 | +583 | 0.00% | 4,555,986 |
| 2018-08-24 | 2018-08-22 | 70.636 | 63,066 | -583 | 0.00% | 4,454,714 |
| 2018-08-23 | 2018-08-21 | 70.722 | 63,649 | +5,160 | 0.00% | 4,501,358 |
| 2018-08-16 | 2018-08-14 | 71.408 | 58,489 | -1,165 | 0.00% | 4,176,594 |
| 2018-08-07 | 2018-08-03 | 71.494 | 59,654 | -1,165 | 0.00% | 4,264,905 |
| 2018-08-03 | 2018-08-01 | 73.468 | 60,819 | -3,496 | 0.00% | 4,468,253 |
| 2018-08-02 | 2018-07-31 | 75.099 | 64,315 | +1,748 | 0.00% | 4,829,977 |
| 2018-07-30 | 2018-07-26 | 73.726 | 62,567 | +2,913 | 0.00% | 4,612,785 |
| 2018-07-27 | 2018-07-25 | 73.554 | 59,654 | -583 | 0.00% | 4,387,783 |
| 2018-07-17 | 2018-07-13 | 71.408 | 60,237 | +9,321 | 0.00% | 4,301,416 |
| 2018-07-16 | 2018-07-12 | 71.923 | 50,916 | -582 | 0.00% | 3,662,040 |
| 2018-07-11 | 2018-07-09 | 71.837 | 51,498 | +582 | 0.00% | 3,699,479 |
| 2018-07-06 | 2018-07-04 | 70.636 | 50,916 | -582 | 0.00% | 3,596,490 |
| 2018-07-05 | 2018-07-03 | 71.580 | 51,498 | +582 | 0.00% | 3,686,219 |
| 2018-07-04 | 2018-06-29 | 71.237 | 50,916 | -174 | 0.00% | 3,627,080 |
| 2018-06-29 | 2018-06-27 | 72.266 | 51,090 | +582 | 0.00% | 3,692,094 |
| 2018-06-27 | 2018-06-25 | 72.610 | 50,508 | -175 | 0.00% | 3,667,375 |
| 2018-06-26 | 2018-06-22 | 73.296 | 50,683 | +267 | 0.00% | 3,714,881 |
| 2018-06-25 | 2018-06-21 | 72.867 | 50,416 | +1,165 | 0.00% | 3,673,676 |
| 2018-06-21 | 2018-06-19 | 73.983 | 49,251 | +5,165 | 0.00% | 3,643,737 |
| 2018-06-15 | 2018-06-13 | 76.729 | 44,086 | +1,165 | 0.00% | 3,382,696 |
| 2018-06-07 | 2018-06-05 | 80.592 | 42,921 | -2,912 | 0.00% | 3,459,077 |
| 2018-06-05 | 2018-06-01 | 100.537 | 45,833 | +4,623 | 0.00% | 4,607,923 |
| 2018-05-31 | 2018-05-29 | 99.957 | 41,210 | +2,069 | 0.00% | 4,119,237 |
| 2018-05-28 | 2018-05-24 | 99.087 | 39,141 | +517 | 0.00% | 3,878,371 |
| 2018-05-18 | 2018-05-16 | 98.700 | 38,624 | -517 | 0.00% | 3,812,208 |
| 2018-05-17 | 2018-05-15 | 99.571 | 39,141 | -2,586 | 0.00% | 3,897,290 |
| 2018-05-16 | 2018-05-14 | 100.441 | 41,727 | +2,586 | 0.00% | 4,191,084 |
| 2018-04-26 | 2018-04-24 | 96.960 | 39,141 | +517 | 0.00% | 3,795,128 |
| 2018-04-23 | 2018-04-19 | 97.444 | 38,624 | -517 | 0.00% | 3,763,669 |
| 2018-04-19 | 2018-04-17 | 97.250 | 39,141 | +517 | 0.00% | 3,806,480 |
| 2018-04-11 | 2018-04-09 | 99.861 | 38,624 | -517 | 0.00% | 3,857,014 |
| 2018-04-10 | 2018-04-06 | 98.604 | 39,141 | -517 | 0.00% | 3,859,452 |
| 2018-03-28 | 2018-03-26 | 99.571 | 39,658 | +2,069 | 0.00% | 3,948,768 |
| 2018-03-26 | 2018-03-22 | 101.697 | 37,589 | +7,758 | 0.00% | 3,822,699 |
| 2018-03-21 | 2018-03-19 | 102.471 | 29,831 | +517 | 0.00% | 3,056,802 |
| 2018-03-20 | 2018-03-16 | 101.407 | 29,314 | -517 | 0.00% | 2,972,653 |
| 2018-03-14 | 2018-03-12 | 100.537 | 29,831 | -517 | 0.00% | 2,999,126 |
| 2018-03-07 | 2018-03-05 | 96.960 | 30,348 | +517 | 0.00% | 2,942,555 |
| 2018-03-06 | 2018-03-02 | 98.991 | 29,831 | -517 | 0.00% | 2,952,986 |
| 2018-03-05 | 2018-03-01 | 99.377 | 30,348 | +517 | 0.00% | 3,015,899 |
| 2018-03-02 | 2018-02-28 | 98.604 | 29,831 | +517 | 0.00% | 2,941,451 |
| 2018-03-01 | 2018-02-27 | 98.797 | 29,314 | +3,104 | 0.00% | 2,896,140 |
| 2018-02-20 | 2018-02-13 | 95.897 | 26,210 | +258 | 0.00% | 2,513,462 |
| 2018-02-07 | 2018-02-05 | 101.504 | 25,952 | -2,068 | 0.00% | 2,634,230 |
| 2018-01-31 | 2018-01-29 | 105.951 | 28,020 | -3,104 | 0.00% | 2,968,741 |
| 2018-01-30 | 2018-01-26 | 106.724 | 31,124 | -2,586 | 0.00% | 3,321,682 |
| 2018-01-29 | 2018-01-25 | 102.374 | 33,710 | +4,138 | 0.00% | 3,451,027 |
| 2018-01-25 | 2018-01-23 | 102.277 | 29,572 | +517 | 0.00% | 3,024,544 |
| 2018-01-23 | 2018-01-19 | 101.311 | 29,055 | +517 | 0.00% | 2,943,579 |
| 2018-01-22 | 2018-01-18 | 101.214 | 28,538 | +3,621 | 0.00% | 2,888,443 |
| 2018-01-17 | 2018-01-15 | 100.827 | 24,917 | -1,552 | 0.00% | 2,512,313 |
| 2018-01-16 | 2018-01-12 | 101.504 | 26,469 | -1,034 | 0.00% | 2,686,708 |
| 2018-01-12 | 2018-01-10 | 101.601 | 27,503 | -1,035 | 0.00% | 2,794,322 |
| 2018-01-09 | 2018-01-05 | 103.341 | 28,538 | +2,586 | 0.00% | 2,949,136 |
| 2018-01-04 | 2018-01-02 | 100.924 | 25,952 | +518 | 0.00% | 2,619,178 |
| 2017-12-20 | 2017-12-18 | 96.960 | 25,434 | -2,586 | 0.00% | 2,466,092 |
| 2017-12-18 | 2017-12-14 | 96.380 | 28,020 | +2,586 | 0.00% | 2,700,579 |
| 2017-12-14 | 2017-12-12 | 93.770 | 25,434 | -2,586 | 0.00% | 2,384,954 |
| 2017-12-12 | 2017-12-08 | 93.287 | 28,020 | +2,586 | 0.00% | 2,613,900 |
| 2017-12-08 | 2017-12-06 | 93.480 | 25,434 | +517 | 0.00% | 2,377,578 |
| 2017-11-06 | 2017-11-02 | 100.537 | 24,917 | -517 | 0.00% | 2,505,086 |
| 2017-11-01 | 2017-10-30 | 97.830 | 25,434 | +517 | 0.00% | 2,488,220 |
| 2017-10-23 | 2017-10-19 | 100.537 | 24,917 | +1,034 | 0.00% | 2,505,086 |
| 2017-10-20 | 2017-10-18 | 104.307 | 23,883 | -1,551 | 0.00% | 2,491,173 |
| 2017-10-19 | 2017-10-17 | 103.727 | 25,434 | -518 | 0.00% | 2,638,202 |
| 2017-10-18 | 2017-10-16 | 103.051 | 25,952 | -1,034 | 0.00% | 2,674,371 |
| 2017-10-17 | 2017-10-13 | 101.504 | 26,986 | +1,034 | 0.00% | 2,739,185 |
| 2017-10-13 | 2017-10-11 | 101.601 | 25,952 | +12,931 | 0.00% | 2,636,739 |
| 2017-10-12 | 2017-10-10 | 106.821 | 13,021 | -2,069 | 0.00% | 1,390,914 |
| 2017-10-11 | 2017-10-09 | 103.341 | 15,090 | -1,552 | 0.00% | 1,559,411 |
| 2017-10-04 | 2017-09-29 | 100.054 | 16,642 | +1,552 | 0.00% | 1,665,097 |
| 2017-10-03 | 2017-09-28 | 100.151 | 15,090 | -114 | 0.00% | 1,511,272 |
| 2017-09-27 | 2017-09-25 | 101.504 | 15,204 | +518 | 0.00% | 1,543,266 |
| 2017-09-26 | 2017-09-22 | 105.081 | 14,686 | +1,034 | 0.00% | 1,543,216 |
| 2017-09-21 | 2017-09-19 | 106.627 | 13,652 | +1,552 | 0.00% | 1,455,678 |
| 2017-09-19 | 2017-09-15 | 104.694 | 12,100 | -7,759 | 0.00% | 1,266,798 |
| 2017-09-14 | 2017-09-12 | 101.407 | 19,859 | -8,792 | 0.00% | 2,013,847 |
| 2017-09-13 | 2017-09-11 | 102.084 | 28,651 | -100,341 | 0.00% | 2,924,808 |
| 2017-09-12 | 2017-09-08 | 102.181 | 128,992 | +92,582 | 0.01% | 13,180,484 |
| 2017-09-11 | 2017-09-07 | 96.574 | 36,410 | +15,517 | 0.00% | 3,516,250 |
| 2017-09-04 | 2017-08-31 | 94.703 | 20,893 | +206 | 0.00% | 1,978,625 |
| 2017-08-15 | 2017-08-11 | 91.286 | 20,687 | -8,760 | 0.00% | 1,888,426 |
| 2017-08-07 | 2017-08-03 | 90.602 | 29,447 | -513 | 0.00% | 2,667,964 |
| 2017-07-27 | 2017-07-25 | 87.869 | 29,960 | +1,025 | 0.00% | 2,632,542 |
| 2017-07-19 | 2017-07-17 | 90.016 | 28,935 | -564 | 0.00% | 2,604,626 |
| 2017-07-17 | 2017-07-13 | 86.892 | 29,499 | -18 | 0.00% | 2,563,234 |
| 2017-07-03 | 2017-06-29 | 85.916 | 29,517 | +512 | 0.00% | 2,535,980 |
| 2017-06-27 | 2017-06-23 | 86.697 | 29,005 | -102 | 0.00% | 2,514,645 |
| 2017-06-26 | 2017-06-22 | 86.990 | 29,107 | -512 | 0.00% | 2,532,014 |
| 2017-06-21 | 2017-06-19 | 87.673 | 29,619 | +2,738 | 0.00% | 2,596,795 |
| 2017-06-13 | 2017-06-09 | 89.821 | 26,881 | +513 | 0.00% | 2,414,483 |
| 2017-06-09 | 2017-06-07 | 91.286 | 26,368 | -1,025 | 0.00% | 2,407,020 |
| 2017-06-08 | 2017-06-06 | 115.352 | 27,393 | -512 | 0.00% | 3,159,851 |
| 2017-06-07 | 2017-06-05 | 113.487 | 27,905 | +3,082 | 0.00% | 3,166,845 |
| 2017-06-06 | 2017-06-02 | 112.938 | 24,823 | +912 | 0.00% | 2,803,457 |
| 2017-05-22 | 2017-05-18 | 107.340 | 23,911 | +2,277 | 0.00% | 2,566,616 |
| 2017-05-19 | 2017-05-17 | 108.548 | 21,634 | +2,278 | 0.00% | 2,348,321 |
| 2017-05-18 | 2017-05-16 | 110.194 | 19,356 | -455 | 0.00% | 2,132,915 |
| 2017-05-16 | 2017-05-12 | 108.987 | 19,811 | -4,556 | 0.00% | 2,159,136 |
| 2017-05-12 | 2017-05-10 | 108.767 | 24,367 | -456 | 0.00% | 2,650,330 |
| 2017-05-10 | 2017-05-08 | 107.011 | 24,823 | +3,189 | 0.00% | 2,656,337 |
| 2017-05-09 | 2017-05-05 | 106.243 | 21,634 | +2,278 | 0.00% | 2,298,457 |
| 2017-05-08 | 2017-05-04 | 107.560 | 19,356 | +1,822 | 0.00% | 2,081,929 |
| 2017-04-26 | 2017-04-24 | 107.231 | 17,534 | +3,645 | 0.00% | 1,880,182 |
| 2017-04-25 | 2017-04-21 | 107.560 | 13,889 | -2,278 | 0.00% | 1,493,899 |
| 2017-04-21 | 2017-04-19 | 107.779 | 16,167 | -1,367 | 0.00% | 1,742,470 |
| 2017-04-20 | 2017-04-18 | 108.657 | 17,534 | -6,833 | 0.00% | 1,905,199 |
| 2017-04-13 | 2017-04-11 | 109.316 | 24,367 | +10,933 | 0.00% | 2,663,702 |
| 2017-04-11 | 2017-04-07 | 107.560 | 13,434 | +456 | 0.00% | 1,444,960 |
| 2017-04-10 | 2017-04-06 | 107.999 | 12,978 | -456 | 0.00% | 1,401,610 |
| 2017-03-06 | 2017-03-02 | 100.206 | 13,434 | -455 | 0.00% | 1,346,171 |
| 2017-02-22 | 2017-02-20 | 96.584 | 13,889 | -3,189 | 0.00% | 1,341,461 |
| 2017-01-09 | 2017-01-05 | 91.755 | 17,078 | +456 | 0.00% | 1,566,995 |
| 2016-12-14 | 2016-12-12 | 91.865 | 16,622 | -8,201 | 0.00% | 1,526,979 |
| 2016-12-13 | 2016-12-09 | 94.060 | 24,823 | +8,201 | 0.00% | 2,334,852 |
| 2016-12-08 | 2016-12-06 | 93.072 | 16,622 | +455 | 0.00% | 1,547,047 |
| 2016-12-07 | 2016-12-05 | 92.853 | 16,167 | -3,362 | 0.00% | 1,501,150 |
| 2016-12-02 | 2016-11-30 | 94.060 | 19,529 | +2,733 | 0.00% | 1,836,898 |
| 2016-11-30 | 2016-11-28 | 93.621 | 16,796 | -456 | 0.00% | 1,572,458 |
| 2016-11-28 | 2016-11-24 | 93.182 | 17,252 | -455 | 0.00% | 1,607,576 |
| 2016-11-25 | 2016-11-23 | 94.280 | 17,707 | -2,734 | 0.00% | 1,669,408 |
| 2016-11-24 | 2016-11-22 | 93.621 | 20,441 | -1,366 | 0.00% | 1,913,707 |
| 2016-11-23 | 2016-11-21 | 92.304 | 21,807 | +4,555 | 0.00% | 2,012,872 |
| 2016-11-11 | 2016-11-09 | 93.401 | 17,252 | +456 | 0.00% | 1,611,363 |
| 2016-11-09 | 2016-11-07 | 94.609 | 16,796 | +456 | 0.00% | 1,589,049 |
| 2016-10-14 | 2016-10-12 | 99.438 | 16,340 | -2,734 | 0.00% | 1,624,817 |
| 2016-10-12 | 2016-10-07 | 101.304 | 19,074 | -455 | 0.00% | 1,932,270 |
| 2016-10-04 | 2016-09-30 | 100.975 | 19,529 | +911 | 0.00% | 1,971,933 |
| 2016-09-27 | 2016-09-23 | 102.950 | 18,618 | -9,111 | 0.00% | 1,916,726 |
| 2016-09-15 | 2016-09-13 | 99.328 | 27,729 | +9,111 | 0.00% | 2,754,273 |
| 2016-09-05 | 2016-09-01 | 100.811 | 18,618 | +172 | 0.00% | 1,876,893 |
| 2016-09-02 | 2016-08-31 | 100.478 | 18,446 | +451 | 0.00% | 1,853,423 |
| 2016-08-30 | 2016-08-26 | 102.472 | 17,995 | +452 | 0.00% | 1,843,991 |
| 2016-08-18 | 2016-08-16 | 102.472 | 17,543 | -452 | 0.00% | 1,797,673 |
| 2016-08-09 | 2016-08-05 | 101.918 | 17,995 | -451 | 0.00% | 1,834,023 |
| 2016-08-03 | 2016-07-29 | 102.362 | 18,446 | -1,805 | 0.00% | 1,888,162 |
| 2016-08-01 | 2016-07-28 | 103.359 | 20,251 | +1,805 | 0.00% | 2,093,116 |
| 2016-07-26 | 2016-07-22 | 103.026 | 18,446 | -496 | 0.00% | 1,900,423 |
| 2016-07-22 | 2016-07-20 | 102.472 | 18,942 | -2,754 | 0.00% | 1,941,032 |
| 2016-07-20 | 2016-07-18 | 99.924 | 21,696 | +2,257 | 0.00% | 2,167,960 |
| 2016-07-15 | 2016-07-13 | 97.820 | 19,439 | -451 | 0.00% | 1,901,515 |
| 2016-07-13 | 2016-07-11 | 96.490 | 19,890 | -4,017 | 0.00% | 1,919,190 |
| 2016-07-05 | 2016-06-30 | 96.490 | 23,907 | -903 | 0.00% | 2,306,792 |
| 2016-07-04 | 2016-06-29 | 94.164 | 24,810 | +2,658 | 0.00% | 2,336,204 |
| 2016-06-24 | 2016-06-22 | 92.613 | 22,152 | -451 | 0.00% | 2,051,561 |
| 2016-06-23 | 2016-06-21 | 91.505 | 22,603 | +2,670 | 0.00% | 2,068,289 |
| 2016-06-21 | 2016-06-17 | 89.954 | 19,933 | -903 | 0.00% | 1,793,056 |
| 2016-06-20 | 2016-06-16 | 89.400 | 20,836 | +1,354 | 0.00% | 1,862,743 |
| 2016-06-15 | 2016-06-13 | 92.281 | 19,482 | +452 | 0.00% | 1,797,810 |
| 2016-06-10 | 2016-06-07 | 94.164 | 19,030 | +902 | 0.00% | 1,791,937 |
| 2016-06-08 | 2016-06-06 | 95.493 | 18,128 | -8,575 | 0.00% | 1,731,101 |
| 2016-06-06 | 2016-06-02 | 118.253 | 26,703 | +3,765 | 0.00% | 3,157,713 |
| 2016-05-30 | 2016-05-26 | 113.144 | 22,938 | +17 | 0.00% | 2,595,302 |
| 2016-05-27 | 2016-05-25 | 113.767 | 22,921 | +7,623 | 0.00% | 2,607,659 |
| 2016-05-16 | 2016-05-12 | 112.646 | 15,298 | +1,605 | 0.00% | 1,723,255 |
| 2016-05-13 | 2016-05-11 | 115.138 | 13,693 | +2,408 | 0.00% | 1,576,584 |
| 2016-05-05 | 2016-05-03 | 118.253 | 11,285 | +401 | 0.00% | 1,334,487 |
| 2016-04-18 | 2016-04-14 | 124.608 | 10,884 | -6,420 | 0.00% | 1,356,235 |
| 2016-04-15 | 2016-04-13 | 123.860 | 17,304 | -401 | 0.00% | 2,143,282 |
| 2016-04-06 | 2016-04-01 | 117.630 | 17,705 | -1,605 | 0.00% | 2,082,641 |
| 2016-04-01 | 2016-03-30 | 120.995 | 19,310 | -401 | 0.00% | 2,336,404 |
| 2016-03-31 | 2016-03-29 | 117.879 | 19,711 | -1,204 | 0.00% | 2,323,519 |
| 2016-03-24 | 2016-03-22 | 115.761 | 20,915 | +401 | 0.00% | 2,421,141 |
| 2016-03-23 | 2016-03-21 | 120.745 | 20,514 | +8,427 | 0.00% | 2,476,969 |
| 2016-03-22 | 2016-03-18 | 119.250 | 12,087 | -4,013 | 0.00% | 1,441,375 |
| 2016-03-17 | 2016-03-15 | 115.636 | 16,100 | +802 | 0.00% | 1,861,745 |
| 2016-03-03 | 2016-03-01 | 107.537 | 15,298 | -401 | 0.00% | 1,645,098 |
| 2016-02-26 | 2016-02-24 | 105.543 | 15,699 | +401 | 0.00% | 1,656,921 |
| 2016-02-25 | 2016-02-23 | 106.415 | 15,298 | -401 | 0.00% | 1,627,942 |
| 2016-02-23 | 2016-02-19 | 103.300 | 15,699 | -8,025 | 0.00% | 1,621,709 |
| 2016-02-17 | 2016-02-15 | 99.936 | 23,724 | +8,025 | 0.00% | 2,370,875 |
| 2016-01-29 | 2016-01-27 | 99.811 | 15,699 | -4,012 | 0.00% | 1,566,935 |
| 2016-01-28 | 2016-01-26 | 94.578 | 19,711 | -493 | 0.00% | 1,864,219 |
| 2016-01-26 | 2016-01-22 | 95.824 | 20,204 | -802 | 0.00% | 1,936,021 |
| 2016-01-25 | 2016-01-21 | 93.955 | 21,006 | +802 | 0.00% | 1,973,609 |
| 2016-01-22 | 2016-01-20 | 100.060 | 20,204 | -401 | 0.00% | 2,021,619 |
| 2016-01-13 | 2016-01-11 | 109.780 | 20,605 | +4,013 | 0.00% | 2,262,012 |
| 2016-01-12 | 2016-01-08 | 113.518 | 16,592 | +401 | 0.00% | 1,883,491 |
| 2016-01-07 | 2016-01-05 | 116.259 | 16,191 | +401 | 0.00% | 1,882,356 |
| 2015-12-28 | 2015-12-22 | 120.122 | 15,790 | -401 | 0.00% | 1,896,730 |
| 2015-12-22 | 2015-12-18 | 119.001 | 16,191 | -401 | 0.00% | 1,926,742 |
| 2015-12-21 | 2015-12-17 | 118.253 | 16,592 | -4,013 | 0.00% | 1,962,056 |
| 2015-12-18 | 2015-12-16 | 117.630 | 20,605 | -803 | 0.00% | 2,423,768 |
| 2015-12-17 | 2015-12-15 | 115.387 | 21,408 | +803 | 0.00% | 2,470,208 |
| 2015-12-15 | 2015-12-11 | 116.259 | 20,605 | +4,013 | 0.00% | 2,395,525 |
| 2015-12-11 | 2015-12-09 | 117.256 | 16,592 | +802 | 0.00% | 1,945,516 |
| 2015-12-01 | 2015-11-27 | 119.624 | 15,790 | +4,013 | 0.00% | 1,888,860 |
| 2015-11-30 | 2015-11-26 | 121.618 | 11,777 | -4,013 | 0.00% | 1,432,290 |
| 2015-11-24 | 2015-11-20 | 122.988 | 15,790 | -802 | 0.00% | 1,941,984 |
| 2015-11-19 | 2015-11-17 | 119.375 | 16,592 | -402 | 0.00% | 1,980,663 |
| 2015-11-18 | 2015-11-16 | 117.505 | 16,994 | +402 | 0.00% | 1,996,888 |
| 2015-11-17 | 2015-11-13 | 119.001 | 16,592 | -402 | 0.00% | 1,974,461 |
| 2015-11-12 | 2015-11-10 | 117.381 | 16,994 | +1,204 | 0.00% | 1,994,771 |
| 2015-11-11 | 2015-11-09 | 120.621 | 15,790 | +4,013 | 0.00% | 1,904,601 |
| 2015-11-10 | 2015-11-06 | 122.241 | 11,777 | +401 | 0.00% | 1,439,627 |
| 2015-11-06 | 2015-11-04 | 124.982 | 11,376 | -4,013 | 0.00% | 1,421,795 |
| 2015-11-05 | 2015-11-03 | 122.116 | 15,389 | -401 | 0.00% | 1,879,243 |
| 2015-11-04 | 2015-11-02 | 120.745 | 15,790 | +4,414 | 0.00% | 1,906,568 |
| 2015-10-27 | 2015-10-23 | 127.599 | 11,376 | -401 | 0.00% | 1,451,563 |
| 2015-10-19 | 2015-10-15 | 123.985 | 11,777 | -402 | 0.00% | 1,460,173 |
| 2015-10-16 | 2015-10-14 | 121.244 | 12,179 | -2,006 | 0.00% | 1,476,627 |
| 2015-10-13 | 2015-10-09 | 119.748 | 14,185 | +401 | 0.00% | 1,698,631 |
| 2015-10-07 | 2015-10-05 | 119.624 | 13,784 | -401 | 0.00% | 1,648,895 |
| 2015-09-25 | 2015-09-23 | 118.378 | 14,185 | +401 | 0.00% | 1,679,188 |
| 2015-09-24 | 2015-09-22 | 120.621 | 13,784 | -4,413 | 0.00% | 1,662,636 |
| 2015-09-23 | 2015-09-21 | 120.870 | 18,197 | +2,006 | 0.00% | 2,199,470 |
| 2015-09-22 | 2015-09-18 | 123.736 | 16,191 | +4,414 | 0.00% | 2,003,408 |
| 2015-09-18 | 2015-09-16 | 121.991 | 11,777 | -402 | 0.00% | 1,436,692 |
| 2015-09-17 | 2015-09-15 | 119.998 | 12,179 | +402 | 0.00% | 1,461,451 |
| 2015-09-16 | 2015-09-14 | 122.739 | 11,777 | -2,007 | 0.00% | 1,445,497 |
| 2015-09-14 | 2015-09-10 | 125.480 | 13,784 | +402 | 0.00% | 1,729,622 |
| 2015-09-11 | 2015-09-09 | 127.848 | 13,382 | +1,203 | 0.00% | 1,710,861 |
| 2015-09-08 | 2015-09-04 | 115.263 | 12,179 | -401 | 0.00% | 1,403,782 |
| 2015-09-04 | 2015-09-01 | 116.467 | 12,580 | +803 | 0.00% | 1,465,150 |
| 2015-09-02 | 2015-08-31 | 119.984 | 11,777 | +96 | 0.00% | 1,413,057 |
| 2015-08-31 | 2015-08-27 | 122.623 | 11,681 | -398 | 0.00% | 1,432,358 |
| 2015-08-24 | 2015-08-20 | 113.577 | 12,079 | -398 | 0.00% | 1,371,896 |
| 2015-08-14 | 2015-08-12 | 121.618 | 12,477 | +398 | 0.00% | 1,517,425 |
| 2015-08-07 | 2015-08-05 | 127.271 | 12,079 | +796 | 0.00% | 1,537,312 |
| 2015-07-29 | 2015-07-27 | 129.533 | 11,283 | +398 | 0.00% | 1,461,521 |
| 2015-07-27 | 2015-07-23 | 133.553 | 10,885 | -398 | 0.00% | 1,453,729 |
| 2015-07-22 | 2015-07-20 | 133.553 | 11,283 | +398 | 0.00% | 1,506,883 |
| 2015-07-09 | 2015-07-07 | 128.779 | 10,885 | +999 | 0.00% | 1,401,761 |
| 2015-07-03 | 2015-06-30 | 133.302 | 9,886 | -795 | 0.00% | 1,317,825 |
| 2015-07-02 | 2015-06-29 | 131.418 | 10,681 | +795 | 0.00% | 1,403,671 |
| 2015-06-16 | 2015-06-12 | 134.559 | 9,886 | -397 | 0.00% | 1,330,245 |
| 2015-06-12 | 2015-06-10 | 131.920 | 10,283 | +397 | 0.00% | 1,356,534 |
| 2015-06-04 | 2015-06-02 | 175.831 | 9,886 | +1,007 | 0.00% | 1,738,265 |
| 2015-05-13 | 2015-05-11 | 175.132 | 8,879 | +715 | 0.00% | 1,554,993 |
| 2015-05-05 | 2015-04-30 | 174.292 | 8,164 | -358 | 0.00% | 1,422,922 |
| 2015-04-27 | 2015-04-23 | 165.060 | 8,522 | +2,181 | 0.00% | 1,406,642 |
| 2015-04-13 | 2015-04-09 | 163.382 | 6,341 | -3,575 | 0.00% | 1,036,002 |
| 2015-03-24 | 2015-03-20 | 142.120 | 9,916 | +358 | 0.00% | 1,409,258 |
| 2015-03-05 | 2015-03-03 | 148.834 | 9,558 | -715 | 0.00% | 1,422,554 |
| 2015-03-04 | 2015-03-02 | 148.414 | 10,273 | -715 | 0.00% | 1,524,659 |
| 2015-03-03 | 2015-02-27 | 148.274 | 10,988 | +715 | 0.00% | 1,629,239 |
| 2015-02-27 | 2015-02-25 | 152.331 | 10,273 | -1,430 | 0.00% | 1,564,896 |
| 2015-02-23 | 2015-02-16 | 153.030 | 11,703 | +1,712 | 0.00% | 1,790,914 |
| 2015-02-17 | 2015-02-13 | 151.911 | 9,991 | +433 | 0.00% | 1,517,746 |
| 2015-02-05 | 2015-02-03 | 155.268 | 9,558 | -1,787 | 0.00% | 1,484,056 |
| 2015-02-04 | 2015-02-02 | 158.066 | 11,345 | -2,860 | 0.00% | 1,793,259 |
| 2015-02-03 | 2015-01-30 | 154.989 | 14,205 | +1,787 | 0.00% | 2,201,614 |
| 2015-02-02 | 2015-01-29 | 155.268 | 12,418 | +2,860 | 0.00% | 1,928,123 |
| 2015-01-28 | 2015-01-26 | 156.667 | 9,558 | -358 | 0.00% | 1,497,426 |
| 2015-01-27 | 2015-01-23 | 153.590 | 9,916 | -1,072 | 0.00% | 1,522,997 |
| 2015-01-19 | 2015-01-15 | 151.212 | 10,988 | +715 | 0.00% | 1,661,516 |
| 2015-01-16 | 2015-01-14 | 149.114 | 10,273 | +715 | 0.00% | 1,531,844 |
| 2014-12-30 | 2014-12-24 | 148.274 | 9,558 | -358 | 0.00% | 1,417,206 |
| 2014-12-29 | 2014-12-22 | 146.596 | 9,916 | +358 | 0.00% | 1,453,644 |
| 2014-12-19 | 2014-12-17 | 141.700 | 9,558 | -358 | 0.00% | 1,354,368 |
| 2014-12-18 | 2014-12-16 | 141.560 | 9,916 | +358 | 0.00% | 1,403,709 |
| 2014-12-15 | 2014-12-11 | 144.777 | 9,558 | -358 | 0.00% | 1,383,782 |
| 2014-12-11 | 2014-12-09 | 144.917 | 9,916 | +719 | 0.00% | 1,436,999 |
| 2014-12-02 | 2014-11-28 | 145.477 | 9,197 | -358 | 0.00% | 1,337,949 |
| 2014-12-01 | 2014-11-27 | 145.197 | 9,555 | -357 | 0.00% | 1,387,357 |
| 2014-11-28 | 2014-11-26 | 145.896 | 9,912 | +715 | 0.00% | 1,446,125 |
| 2014-11-27 | 2014-11-25 | 146.176 | 9,197 | -358 | 0.00% | 1,344,382 |
| 2014-11-26 | 2014-11-24 | 145.197 | 9,555 | +358 | 0.00% | 1,387,357 |
| 2014-11-17 | 2014-11-13 | 144.637 | 9,197 | +865 | 0.00% | 1,330,231 |
| 2014-11-13 | 2014-11-11 | 144.917 | 8,332 | -715 | 0.00% | 1,207,450 |
| 2014-11-12 | 2014-11-10 | 144.358 | 9,047 | -715 | 0.00% | 1,306,004 |
| 2014-11-11 | 2014-11-07 | 140.301 | 9,762 | +358 | 0.00% | 1,369,619 |
| 2014-11-10 | 2014-11-06 | 143.099 | 9,404 | +357 | 0.00% | 1,345,701 |
| 2014-11-05 | 2014-11-03 | 146.456 | 9,047 | -357 | 0.00% | 1,324,987 |
| 2014-11-03 | 2014-10-30 | 145.057 | 9,404 | -358 | 0.00% | 1,364,117 |
| 2014-10-31 | 2014-10-29 | 146.036 | 9,762 | +358 | 0.00% | 1,425,606 |
| 2014-10-29 | 2014-10-27 | 144.078 | 9,404 | +715 | 0.00% | 1,354,909 |
| 2014-10-28 | 2014-10-24 | 146.316 | 8,689 | +357 | 0.00% | 1,271,340 |
| 2014-10-14 | 2014-10-10 | 140.721 | 8,332 | -14,298 | 0.00% | 1,172,485 |
| 2014-10-13 | 2014-10-09 | 144.218 | 22,630 | +14,298 | 0.00% | 3,263,649 |
| 2014-10-10 | 2014-10-08 | 143.518 | 8,332 | -715 | 0.00% | 1,195,795 |
| 2014-10-07 | 2014-10-03 | 141.280 | 9,047 | +715 | 0.00% | 1,278,163 |
| 2014-10-03 | 2014-09-29 | 143.379 | 8,332 | -1,072 | 0.00% | 1,194,630 |
| 2014-09-26 | 2014-09-24 | 148.694 | 9,404 | -715 | 0.00% | 1,398,318 |
| 2014-09-24 | 2014-09-22 | 152.051 | 10,119 | +3,574 | 0.00% | 1,538,606 |
| 2014-09-23 | 2014-09-19 | 154.149 | 6,545 | -14,298 | 0.00% | 1,008,908 |
| 2014-09-18 | 2014-09-16 | 157.087 | 20,843 | +7,864 | 0.00% | 3,274,162 |
| 2014-09-17 | 2014-09-15 | 156.108 | 12,979 | +7,149 | 0.00% | 2,026,122 |
| 2014-09-15 | 2014-09-11 | 156.667 | 5,830 | -2,502 | 0.00% | 913,370 |
| 2014-09-10 | 2014-09-05 | 154.387 | 8,332 | +3,603 | 0.00% | 1,286,355 |
| 2014-09-01 | 2014-08-28 | 146.225 | 4,729 | -544 | 0.00% | 691,496 |
| 2014-08-29 | 2014-08-27 | 150.587 | 5,273 | +544 | 0.00% | 794,048 |
| 2014-08-19 | 2014-08-15 | 140.173 | 4,729 | -355 | 0.00% | 662,878 |
| 2014-08-14 | 2014-08-12 | 137.921 | 5,084 | -7,105 | 0.00% | 701,191 |
| 2014-08-08 | 2014-08-06 | 136.232 | 12,189 | -3,553 | 0.00% | 1,660,537 |
| 2014-08-01 | 2014-07-30 | 137.358 | 15,742 | +9,592 | 0.00% | 2,162,294 |
| 2014-07-28 | 2014-07-24 | 133.558 | 6,150 | -710 | 0.00% | 821,384 |
| 2014-07-25 | 2014-07-23 | 133.136 | 6,860 | +1,776 | 0.00% | 913,314 |
| 2014-07-18 | 2014-07-16 | 130.321 | 5,084 | +430 | 0.00% | 662,554 |
| 2014-07-11 | 2014-07-09 | 127.085 | 4,654 | -4,263 | 0.00% | 591,452 |
| 2014-07-10 | 2014-07-08 | 130.462 | 8,917 | -356 | 0.00% | 1,163,332 |
| 2014-07-09 | 2014-07-07 | 130.884 | 9,273 | -355 | 0.00% | 1,213,691 |
| 2014-07-04 | 2014-07-02 | 132.292 | 9,628 | +5,329 | 0.00% | 1,273,705 |
| 2014-06-25 | 2014-06-23 | 127.647 | 4,299 | -10,658 | 0.00% | 548,757 |
| 2014-06-19 | 2014-06-17 | 131.870 | 14,957 | +10,658 | 0.00% | 1,972,373 |
| 2014-06-11 | 2014-06-09 | 165.807 | 4,299 | -509 | 0.00% | 712,805 |
| 2014-06-10 | 2014-06-06 | 162.039 | 4,808 | +955 | 0.00% | 779,082 |
| 2014-06-03 | 2014-05-29 | 157.956 | 3,853 | -637 | 0.00% | 608,606 |
| 2014-04-09 | 2014-04-07 | 145.866 | 4,490 | -1,274 | 0.00% | 654,940 |
| 2014-03-11 | 2014-03-07 | 136.916 | 5,764 | -350 | 0.00% | 789,186 |
| 2014-03-07 | 2014-03-05 | 133.305 | 6,114 | -605 | 0.00% | 815,028 |
| 2014-03-03 | 2014-02-27 | 135.660 | 6,719 | -955 | 0.00% | 911,502 |
| 2014-02-14 | 2014-02-12 | 134.090 | 7,674 | -319 | 0.00% | 1,029,008 |
| 2014-02-12 | 2014-02-10 | 129.380 | 7,993 | +319 | 0.00% | 1,034,133 |
| 2014-01-20 | 2014-01-16 | 138.801 | 7,674 | -3,503 | 0.00% | 1,065,156 |
| 2014-01-14 | 2014-01-10 | 140.214 | 11,177 | +955 | 0.00% | 1,567,169 |
| 2014-01-06 | 2014-01-02 | 139.900 | 10,222 | -637 | 0.00% | 1,430,055 |
| 2014-01-02 | 2013-12-27 | 139.115 | 10,859 | -637 | 0.00% | 1,510,646 |
| 2013-12-30 | 2013-12-24 | 139.115 | 11,496 | -637 | 0.00% | 1,599,262 |
| 2013-12-27 | 2013-12-20 | 137.230 | 12,133 | -637 | 0.00% | 1,665,017 |
| 2013-12-17 | 2013-12-13 | 137.388 | 12,770 | -1,592 | 0.00% | 1,754,438 |
| 2013-12-13 | 2013-12-11 | 136.759 | 14,362 | +956 | 0.00% | 1,964,139 |
| 2013-12-12 | 2013-12-10 | 138.644 | 13,406 | +955 | 0.00% | 1,858,656 |
| 2013-12-11 | 2013-12-09 | 137.545 | 12,451 | -4,777 | 0.00% | 1,712,567 |
| 2013-12-10 | 2013-12-06 | 138.644 | 17,228 | +4,777 | 0.00% | 2,388,552 |
| 2013-12-06 | 2013-12-04 | 140.999 | 12,451 | +2,229 | 0.00% | 1,755,576 |
| 2013-12-04 | 2013-12-02 | 143.511 | 10,222 | -955 | 0.00% | 1,466,970 |
| 2013-12-03 | 2013-11-29 | 142.412 | 11,177 | -2,229 | 0.00% | 1,591,738 |
| 2013-12-02 | 2013-11-28 | 141.784 | 13,406 | +1,592 | 0.00% | 1,900,755 |
| 2013-11-29 | 2013-11-27 | 143.511 | 11,814 | +2,229 | 0.00% | 1,695,440 |
| 2013-11-19 | 2013-11-15 | 142.726 | 9,585 | -955 | 0.00% | 1,368,029 |
| 2013-11-18 | 2013-11-14 | 142.255 | 10,540 | -637 | 0.00% | 1,499,367 |
| 2013-11-14 | 2013-11-12 | 141.470 | 11,177 | +1,592 | 0.00% | 1,581,209 |
| 2013-10-23 | 2013-10-21 | 146.023 | 9,585 | -4,140 | 0.00% | 1,399,633 |
| 2013-10-22 | 2013-10-18 | 144.610 | 13,725 | +637 | 0.00% | 1,984,774 |
| 2013-10-21 | 2013-10-17 | 144.453 | 13,088 | +3,503 | 0.00% | 1,890,603 |
| 2013-10-18 | 2013-10-16 | 145.395 | 9,585 | +1,274 | 0.00% | 1,393,613 |
| 2013-10-16 | 2013-10-11 | 147.593 | 8,311 | -4,777 | 0.00% | 1,226,649 |
| 2013-10-15 | 2013-10-10 | 145.081 | 13,088 | +4,777 | 0.00% | 1,898,823 |
| 2013-10-11 | 2013-10-09 | 146.180 | 8,311 | +955 | 0.00% | 1,214,904 |
| 2013-10-03 | 2013-09-30 | 150.420 | 7,356 | -955 | 0.00% | 1,106,487 |
| 2013-09-30 | 2013-09-26 | 151.519 | 8,311 | -637 | 0.00% | 1,259,273 |
| 2013-09-27 | 2013-09-25 | 151.362 | 8,948 | -3,185 | 0.00% | 1,354,385 |
| 2013-09-26 | 2013-09-24 | 150.263 | 12,133 | -6,369 | 0.00% | 1,823,137 |
| 2013-09-24 | 2013-09-19 | 155.915 | 18,502 | +9,554 | 0.00% | 2,884,743 |
| 2013-09-04 | 2013-09-02 | 148.763 | 8,948 | +61 | 0.00% | 1,331,134 |
| 2013-08-29 | 2013-08-27 | 146.234 | 8,887 | -6,357 | 0.00% | 1,299,580 |
| 2013-08-28 | 2013-08-26 | 148.921 | 15,244 | -3,163 | 0.00% | 2,270,158 |
| 2013-08-22 | 2013-08-20 | 148.447 | 18,407 | +3,163 | 0.00% | 2,732,466 |
| 2013-08-21 | 2013-08-19 | 152.241 | 15,244 | +6,325 | 0.00% | 2,320,766 |
| 2013-08-07 | 2013-08-05 | 154.929 | 8,919 | -949 | 0.00% | 1,381,810 |
| 2013-08-01 | 2013-07-30 | 153.506 | 9,868 | +317 | 0.00% | 1,514,797 |
| 2013-07-17 | 2013-07-15 | 155.245 | 9,551 | +1,581 | 0.00% | 1,482,745 |
| 2013-07-15 | 2013-07-11 | 152.716 | 7,970 | +696 | 0.00% | 1,217,143 |
| 2013-07-09 | 2013-07-05 | 149.870 | 7,274 | -317 | 0.00% | 1,090,154 |
| 2013-07-04 | 2013-07-02 | 147.340 | 7,591 | -316 | 0.00% | 1,118,462 |
| 2013-07-03 | 2013-06-28 | 146.392 | 7,907 | +633 | 0.00% | 1,157,521 |
| 2013-06-20 | 2013-06-18 | 147.815 | 7,274 | -6,326 | 0.00% | 1,075,205 |
| 2013-06-19 | 2013-06-17 | 147.340 | 13,600 | +6,326 | 0.00% | 2,003,831 |
| 2013-06-07 | 2013-06-05 | 151.767 | 7,274 | +316 | 0.00% | 1,103,953 |
| 2013-06-06 | 2013-06-04 | 193.029 | 6,958 | +316 | 0.00% | 1,343,097 |
| 2013-06-05 | 2013-06-03 | 193.205 | 6,642 | +686 | 0.00% | 1,283,271 |
| 2013-05-03 | 2013-04-30 | 198.141 | 5,956 | -1,419 | 0.00% | 1,180,130 |
| 2013-05-02 | 2013-04-29 | 196.202 | 7,375 | +851 | 0.00% | 1,446,992 |
| 2013-04-30 | 2013-04-26 | 198.141 | 6,524 | +568 | 0.00% | 1,292,674 |
| 2013-04-03 | 2013-03-28 | 187.212 | 5,956 | -2,837 | 0.00% | 1,115,034 |
| 2013-04-02 | 2013-03-27 | 189.151 | 8,793 | -1,418 | 0.00% | 1,663,204 |
| 2013-03-28 | 2013-03-26 | 185.978 | 10,211 | +4,255 | 0.00% | 1,899,020 |
| 2013-03-25 | 2013-03-21 | 173.638 | 5,956 | -2,837 | 0.00% | 1,034,189 |
| 2013-03-21 | 2013-03-19 | 171.699 | 8,793 | -2,836 | 0.00% | 1,509,749 |
| 2013-03-20 | 2013-03-18 | 171.170 | 11,629 | +2,836 | 0.00% | 1,990,538 |
| 2013-03-18 | 2013-03-14 | 174.696 | 8,793 | +2,837 | 0.00% | 1,536,100 |
| 2013-03-13 | 2013-03-11 | 186.154 | 5,956 | -284 | 0.00% | 1,108,734 |
| 2013-03-12 | 2013-03-08 | 185.273 | 6,240 | +284 | 0.00% | 1,156,102 |
| 2013-02-27 | 2013-02-25 | 186.859 | 5,956 | -284 | 0.00% | 1,112,934 |
| 2013-02-19 | 2013-02-15 | 190.561 | 6,240 | -284 | 0.00% | 1,189,102 |
| 2013-02-18 | 2013-02-14 | 191.266 | 6,524 | -3,971 | 0.00% | 1,247,822 |
| 2013-02-15 | 2013-02-08 | 192.324 | 10,495 | +4,255 | 0.00% | 2,018,441 |
| 2013-02-07 | 2013-02-05 | 188.622 | 6,240 | -2,836 | 0.00% | 1,177,002 |
| 2013-02-06 | 2013-02-04 | 196.202 | 9,076 | -284 | 0.00% | 1,780,732 |
| 2013-02-05 | 2013-02-01 | 195.321 | 9,360 | +3,120 | 0.00% | 1,828,203 |
| 2013-02-01 | 2013-01-30 | 202.196 | 6,240 | +284 | 0.00% | 1,261,702 |
| 2013-01-22 | 2013-01-18 | 209.247 | 5,956 | -851 | 0.00% | 1,246,276 |
| 2013-01-21 | 2013-01-17 | 208.542 | 6,807 | +851 | 0.00% | 1,419,545 |
| 2013-01-18 | 2013-01-16 | 207.308 | 5,956 | -2,837 | 0.00% | 1,234,727 |
| 2013-01-17 | 2013-01-15 | 206.427 | 8,793 | +2,837 | 0.00% | 1,815,109 |
| 2013-01-15 | 2013-01-11 | 204.311 | 5,956 | -8,509 | 0.00% | 1,216,878 |
| 2013-01-14 | 2013-01-10 | 207.132 | 14,465 | +850 | 0.00% | 2,996,161 |
| 2013-01-11 | 2013-01-09 | 208.366 | 13,615 | +7,659 | 0.00% | 2,836,899 |
| 2012-12-27 | 2012-12-20 | 198.141 | 5,956 | -571 | 0.00% | 1,180,130 |
| 2012-12-18 | 2012-12-14 | 197.436 | 6,527 | -568 | 0.00% | 1,288,666 |
| 2012-12-14 | 2012-12-12 | 196.202 | 7,095 | +568 | 0.00% | 1,392,055 |
| 2012-12-11 | 2012-12-07 | 196.026 | 6,527 | -568 | 0.00% | 1,279,461 |
| 2012-11-30 | 2012-11-28 | 192.500 | 7,095 | -1,701 | 0.00% | 1,365,790 |
| 2012-11-29 | 2012-11-27 | 194.968 | 8,796 | -1,986 | 0.00% | 1,714,941 |
| 2012-11-28 | 2012-11-26 | 193.734 | 10,782 | -1,985 | 0.00% | 2,088,843 |
| 2012-11-26 | 2012-11-22 | 190.385 | 12,767 | +5,672 | 0.00% | 2,430,644 |
| 2012-11-15 | 2012-11-13 | 186.507 | 7,095 | -5,672 | 0.00% | 1,323,265 |
| 2012-11-14 | 2012-11-12 | 187.212 | 12,767 | -2,837 | 0.00% | 2,390,134 |
| 2012-11-13 | 2012-11-09 | 185.978 | 15,604 | -5,672 | 0.00% | 2,901,999 |
| 2012-11-12 | 2012-11-08 | 188.270 | 21,276 | -8,509 | 0.00% | 4,005,623 |
| 2012-11-08 | 2012-11-06 | 193.734 | 29,785 | -3,120 | 0.00% | 5,770,376 |
| 2012-11-07 | 2012-11-05 | 193.911 | 32,905 | -2,837 | 0.00% | 6,380,627 |
| 2012-11-05 | 2012-11-01 | 190.385 | 35,742 | -16,167 | 0.01% | 6,804,738 |
| 2012-11-01 | 2012-10-30 | 187.036 | 51,909 | -5,673 | 0.01% | 9,708,829 |
| 2012-10-31 | 2012-10-29 | 187.741 | 57,582 | +3,960 | 0.01% | 10,810,485 |
| 2012-10-30 | 2012-10-26 | 200.609 | 53,622 | -1,418 | 0.01% | 10,757,072 |
| 2012-10-29 | 2012-10-25 | 201.491 | 55,040 | -567 | 0.01% | 11,090,049 |
| 2012-10-26 | 2012-10-24 | 203.254 | 55,607 | +1,985 | 0.01% | 11,302,320 |
| 2012-10-22 | 2012-10-18 | 196.555 | 53,622 | -1,418 | 0.01% | 10,539,662 |
| 2012-10-16 | 2012-10-12 | 192.677 | 55,040 | +15 | 0.01% | 10,604,920 |
| 2012-10-15 | 2012-10-11 | 195.321 | 55,025 | -1,419 | 0.01% | 10,747,529 |
| 2012-10-12 | 2012-10-10 | 201.491 | 56,444 | +2,553 | 0.01% | 11,372,942 |
| 2012-10-04 | 2012-09-28 | 196.731 | 53,891 | +2,837 | 0.01% | 10,602,035 |
| 2012-09-28 | 2012-09-26 | 195.145 | 51,054 | +7,374 | 0.01% | 9,962,910 |
| 2012-09-25 | 2012-09-21 | 189.856 | 43,680 | +3,971 | 0.01% | 8,292,914 |
| 2012-09-18 | 2012-09-14 | 190.914 | 39,709 | -567 | 0.01% | 7,580,995 |
| 2012-09-17 | 2012-09-13 | 183.510 | 40,276 | -3,688 | 0.01% | 7,391,045 |
| 2012-09-14 | 2012-09-12 | 185.096 | 43,964 | +568 | 0.01% | 8,137,581 |
| 2012-09-13 | 2012-09-11 | 179.455 | 43,396 | +11,345 | 0.01% | 7,787,648 |
| 2012-09-12 | 2012-09-10 | 176.459 | 32,051 | +3,120 | 0.00% | 5,655,675 |
| 2012-09-11 | 2012-09-07 | 175.401 | 28,931 | +19,855 | 0.00% | 5,074,524 |
| 2012-09-04 | 2012-08-31 | 169.277 | 9,076 | +59 | 0.00% | 1,536,354 |
| 2012-08-29 | 2012-08-27 | 173.713 | 9,017 | -22,543 | 0.00% | 1,566,366 |
| 2012-08-27 | 2012-08-23 | 174.067 | 31,560 | +7,045 | 0.00% | 5,493,568 |
| 2012-08-17 | 2012-08-15 | 165.550 | 24,515 | +1,408 | 0.00% | 4,058,467 |
| 2012-08-13 | 2012-08-09 | 169.454 | 23,107 | +2,818 | 0.00% | 3,915,574 |
| 2012-08-09 | 2012-08-07 | 169.454 | 20,289 | +2,818 | 0.00% | 3,438,053 |
| 2012-08-08 | 2012-08-06 | 166.260 | 17,471 | +8,454 | 0.00% | 2,904,731 |
| 2012-07-25 | 2012-07-23 | 156.678 | 9,017 | -3,945 | 0.00% | 1,412,769 |
| 2012-07-24 | 2012-07-20 | 162.179 | 12,962 | +5,636 | 0.00% | 2,102,165 |
| 2012-07-20 | 2012-07-18 | 159.517 | 7,326 | -2,818 | 0.00% | 1,168,625 |
| 2012-07-19 | 2012-07-17 | 160.937 | 10,144 | +2,818 | 0.00% | 1,632,545 |
| 2012-07-17 | 2012-07-13 | 157.033 | 7,326 | -1,128 | 0.00% | 1,150,426 |
| 2012-07-16 | 2012-07-12 | 156.501 | 8,454 | -1,972 | 0.00% | 1,323,059 |
| 2012-07-13 | 2012-07-11 | 158.630 | 10,426 | +3,100 | 0.00% | 1,653,879 |
| 2012-07-11 | 2012-07-09 | 156.678 | 7,326 | -2,818 | 0.00% | 1,147,826 |
| 2012-07-10 | 2012-07-06 | 161.292 | 10,144 | -3,945 | 0.00% | 1,636,144 |
| 2012-07-09 | 2012-07-05 | 159.872 | 14,089 | +7,044 | 0.00% | 2,252,441 |
| 2012-06-19 | 2012-06-15 | 145.677 | 7,045 | +2,818 | 0.00% | 1,026,296 |
| 2012-06-13 | 2012-06-11 | 148.011 | 4,227 | -2,698 | 0.00% | 625,645 |
| 2012-06-11 | 2012-06-07 | 145.123 | 6,925 | -2,770 | 0.00% | 1,004,980 |
| 2012-06-08 | 2012-06-06 | 146.567 | 9,695 | +2,770 | 0.00% | 1,420,972 |
| 2012-06-04 | 2012-05-31 | 141.152 | 6,925 | -277 | 0.00% | 977,481 |
| 2012-06-01 | 2012-05-30 | 143.318 | 7,202 | -2,770 | 0.00% | 1,032,179 |
| 2012-05-21 | 2012-05-17 | 138.084 | 9,972 | +554 | 0.00% | 1,376,973 |
| 2012-05-18 | 2012-05-16 | 141.152 | 9,418 | +2,770 | 0.00% | 1,329,374 |
| 2012-05-08 | 2012-05-04 | 157.578 | 6,648 | +277 | 0.00% | 1,047,579 |
| 2012-05-03 | 2012-04-30 | 159.564 | 6,371 | +2,770 | 0.00% | 1,016,580 |
| 2012-04-05 | 2012-04-02 | 157.037 | 3,601 | -277 | 0.00% | 565,489 |
| 2012-04-03 | 2012-03-30 | 154.690 | 3,878 | +277 | 0.00% | 599,888 |
| 2012-03-16 | 2012-03-14 | 170.213 | 3,601 | -1,385 | 0.00% | 612,938 |
| 2012-03-15 | 2012-03-13 | 168.950 | 4,986 | +1,385 | 0.00% | 842,383 |
| 2012-02-17 | 2012-02-15 | 173.823 | 3,601 | -11,080 | 0.00% | 625,938 |
| 2012-02-16 | 2012-02-14 | 163.896 | 14,681 | +2,770 | 0.00% | 2,406,152 |
| 2012-02-02 | 2012-01-31 | 151.983 | 11,911 | -2,770 | 0.00% | 1,810,264 |
| 2012-01-30 | 2012-01-26 | 155.051 | 14,681 | +2,770 | 0.00% | 2,276,305 |
| 2012-01-03 | 2011-12-29 | 137.903 | 11,911 | -554 | 0.00% | 1,642,567 |
| 2011-12-30 | 2011-12-28 | 135.557 | 12,465 | +554 | 0.00% | 1,689,716 |
| 2011-11-22 | 2011-11-18 | 140.611 | 11,911 | +11,080 | 0.00% | 1,674,817 |
| 2011-11-14 | 2011-11-10 | 146.567 | 831 | -1,108 | 0.00% | 121,798 |
| 2011-09-07 | 2011-09-05 | 156.861 | 1,939 | +13 | 0.00% | 304,154 |
| 2011-09-05 | 2011-09-01 | 165.404 | 1,926 | -550 | 0.00% | 318,568 |
| 2011-08-23 | 2011-08-19 | 150.681 | 2,476 | -275 | 0.00% | 373,087 |
| 2011-08-19 | 2011-08-17 | 157.043 | 2,751 | +275 | 0.00% | 432,025 |
| 2011-08-09 | 2011-08-05 | 166.313 | 2,476 | +550 | 0.00% | 411,790 |
| 2011-07-29 | 2011-07-27 | 180.127 | 1,926 | -275 | 0.00% | 346,924 |
| 2011-07-28 | 2011-07-26 | 178.127 | 2,201 | -550 | 0.00% | 392,058 |
| 2011-07-14 | 2011-07-12 | 173.947 | 2,751 | +550 | 0.00% | 478,528 |
| 2011-07-12 | 2011-07-08 | 181.944 | 2,201 | +275 | 0.00% | 400,460 |
| 2011-06-30 | 2011-06-28 | 176.310 | 1,926 | -825 | 0.00% | 339,573 |
| 2011-06-29 | 2011-06-27 | 176.310 | 2,751 | -275 | 0.00% | 485,028 |
| 2011-06-20 | 2011-06-16 | 174.674 | 3,026 | -1,100 | 0.00% | 528,563 |
| 2011-06-03 | 2011-06-01 | 189.760 | 4,126 | +1,100 | 0.00% | 782,950 |
| 2011-05-31 | 2011-05-27 | 191.033 | 3,026 | -550 | 0.00% | 578,064 |
| 2011-05-30 | 2011-05-26 | 188.124 | 3,576 | -275 | 0.00% | 672,732 |
| 2011-05-27 | 2011-05-25 | 187.579 | 3,851 | -275 | 0.00% | 722,367 |
| 2011-05-26 | 2011-05-24 | 184.853 | 4,126 | +550 | 0.00% | 762,702 |
| 2011-05-25 | 2011-05-23 | 182.853 | 3,576 | +550 | 0.00% | 653,883 |
| 2011-05-20 | 2011-05-18 | 184.307 | 3,026 | +1,651 | 0.00% | 557,714 |
| 2011-04-21 | 2011-04-19 | 197.949 | 1,375 | +17 | 0.00% | 272,180 |
| 2011-04-20 | 2011-04-18 | 200.895 | 1,358 | +543 | 0.00% | 272,816 |
| 2011-04-15 | 2011-04-13 | 207.156 | 815 | -271 | 0.00% | 168,832 |
| 2011-04-14 | 2011-04-12 | 201.632 | 1,086 | +271 | 0.00% | 218,972 |
| 2011-04-13 | 2011-04-11 | 205.867 | 815 | +543 | 0.00% | 167,782 |
| 2011-04-01 | 2011-03-30 | 194.634 | 272 | -543 | 0.00% | 52,941 |
| 2011-03-30 | 2011-03-28 | 192.425 | 815 | -271 | 0.00% | 156,826 |
| 2011-03-29 | 2011-03-25 | 190.583 | 1,086 | -272 | 0.00% | 206,974 |
| 2011-03-28 | 2011-03-24 | 188.190 | 1,358 | -1,086 | 0.00% | 255,562 |
| 2011-03-25 | 2011-03-23 | 184.323 | 2,444 | -1,357 | 0.00% | 450,485 |
| 2011-03-22 | 2011-03-18 | 174.748 | 3,801 | -272 | 0.00% | 664,215 |
| 2011-03-17 | 2011-03-15 | 171.985 | 4,073 | +543 | 0.00% | 700,497 |
| 2011-03-15 | 2011-03-11 | 178.430 | 3,530 | +1,358 | 0.00% | 629,859 |
| 2011-03-14 | 2011-03-10 | 182.850 | 2,172 | +543 | 0.00% | 397,149 |
| 2011-03-11 | 2011-03-09 | 185.243 | 1,629 | +1,357 | 0.00% | 301,762 |
| 2011-03-07 | 2011-03-03 | 183.218 | 272 | -814 | 0.00% | 49,835 |
| 2011-03-04 | 2011-03-02 | 181.377 | 1,086 | +814 | 0.00% | 196,975 |
| 2011-02-28 | 2011-02-24 | 173.827 | 272 | -271 | 0.00% | 47,281 |
| 2011-02-25 | 2011-02-23 | 176.589 | 543 | +271 | 0.00% | 95,888 |
| 2011-02-16 | 2011-02-14 | 183.586 | 272 | -1,900 | 0.00% | 49,935 |
| 2011-02-15 | 2011-02-11 | 183.218 | 2,172 | +271 | 0.00% | 397,949 |
| 2011-01-31 | 2011-01-27 | 200.527 | 1,901 | +272 | 0.00% | 381,202 |
| 2011-01-27 | 2011-01-25 | 201.448 | 1,629 | -272 | 0.00% | 328,158 |
| 2011-01-25 | 2011-01-21 | 201.079 | 1,901 | +543 | 0.00% | 382,252 |
| 2011-01-18 | 2011-01-14 | 203.841 | 1,358 | +272 | 0.00% | 276,817 |
| 2011-01-06 | 2011-01-04 | 202.921 | 1,086 | -272 | 0.00% | 220,372 |
| 2011-01-05 | 2011-01-03 | 199.790 | 1,358 | -271 | 0.00% | 271,315 |
| 2010-12-10 | 2010-12-08 | 197.949 | 1,629 | +543 | 0.00% | 322,459 |
| 2010-12-08 | 2010-12-06 | 198.317 | 1,086 | -543 | 0.00% | 215,373 |
| 2010-12-07 | 2010-12-03 | 200.527 | 1,629 | +543 | 0.00% | 326,658 |
| 2010-11-23 | 2010-11-19 | 208.997 | 1,086 | +271 | 0.00% | 226,971 |
| 2010-11-19 | 2010-11-17 | 213.785 | 815 | +272 | 0.00% | 174,235 |
| 2010-11-18 | 2010-11-16 | 216.547 | 543 | +271 | 0.00% | 117,585 |
| 2010-11-15 | 2010-11-11 | 221.519 | 272 | -271 | 0.00% | 60,253 |
| 2010-11-11 | 2010-11-09 | 216.915 | 543 | +271 | 0.00% | 117,785 |
| 2010-11-09 | 2010-11-05 | 220.230 | 272 | -271 | 0.00% | 59,902 |
| 2010-11-08 | 2010-11-04 | 216.547 | 543 | -543 | 0.00% | 117,585 |
| 2010-10-26 | 2010-10-22 | 211.023 | 1,086 | +271 | 0.00% | 229,171 |
| 2010-10-22 | 2010-10-20 | 213.785 | 815 | -271 | 0.00% | 174,235 |
| 2010-10-13 | 2010-10-11 | 207.708 | 1,086 | -272 | 0.00% | 225,571 |
| 2010-09-08 | 2010-09-06 | 182.670 | 1,358 | -801 | 0.00% | 248,066 |
| 2010-09-07 | 2010-09-03 | 176.556 | 2,159 | -270 | 0.00% | 381,185 |
| 2010-09-02 | 2010-08-31 | 176.371 | 2,429 | +270 | 0.00% | 428,405 |
| 2010-09-01 | 2010-08-30 | 175.259 | 2,159 | -270 | 0.00% | 378,385 |
| 2010-08-31 | 2010-08-27 | 174.148 | 2,429 | +270 | 0.00% | 423,005 |
| 2010-08-26 | 2010-08-24 | 175.815 | 2,159 | +270 | 0.00% | 379,585 |
| 2010-08-24 | 2010-08-20 | 177.853 | 1,889 | +540 | 0.00% | 335,965 |
| 2010-08-05 | 2010-08-03 | 184.152 | 1,349 | -270 | 0.00% | 248,421 |
| 2010-08-04 | 2010-08-02 | 182.114 | 1,619 | -270 | 0.00% | 294,843 |
| 2010-07-30 | 2010-07-28 | 178.594 | 1,889 | +540 | 0.00% | 337,364 |
| 2010-06-23 | 2010-06-21 | 176.927 | 1,349 | -270 | 0.00% | 238,674 |
| 2010-06-21 | 2010-06-17 | 173.036 | 1,619 | +270 | 0.00% | 280,146 |
| 2010-04-19 | 2010-04-15 | 210.543 | 1,349 | -2,429 | 0.00% | 284,023 |
| 2010-04-16 | 2010-04-14 | 207.339 | 3,778 | +64 | 0.00% | 783,327 |
| 2010-04-14 | 2010-04-12 | 205.454 | 3,714 | +2,122 | 0.00% | 763,057 |
| 2010-04-07 | 2010-03-31 | 206.208 | 1,592 | +531 | 0.00% | 328,283 |
| 2010-02-24 | 2010-02-22 | 189.056 | 1,061 | -265 | 0.00% | 200,588 |
| 2010-02-23 | 2010-02-19 | 183.212 | 1,326 | +265 | 0.00% | 242,940 |
| 2010-01-25 | 2010-01-21 | 195.653 | 1,061 | +265 | 0.00% | 207,588 |
| 2010-01-22 | 2010-01-20 | 203.946 | 796 | +265 | 0.00% | 162,341 |
| 2010-01-15 | 2010-01-13 | 212.240 | 531 | +266 | 0.00% | 112,699 |
| 2010-01-14 | 2010-01-12 | 226.942 | 265 | +9 | 0.00% | 60,140 |
| 2010-01-13 | 2010-01-11 | 226.000 | 256 | -9 | 0.00% | 57,856 |
| 2010-01-12 | 2010-01-08 | 223.361 | 265 | -266 | 0.00% | 59,191 |
| 2010-01-11 | 2010-01-07 | 219.026 | 531 | +266 | 0.00% | 116,303 |
| 2009-12-29 | 2009-12-24 | 217.329 | 265 | -266 | 0.00% | 57,592 |
| 2009-12-21 | 2009-12-17 | 213.936 | 531 | +266 | 0.00% | 113,600 |
| 2009-12-16 | 2009-12-14 | 219.968 | 265 | -531 | 0.00% | 58,292 |
| 2009-12-10 | 2009-12-08 | 216.952 | 796 | +531 | 0.00% | 172,694 |
| 2009-11-25 | 2009-11-23 | 210.199 | 265 | +1 | 0.00% | 55,703 |
| 2009-11-18 | 2009-11-16 | 208.114 | 264 | -527 | 0.00% | 54,942 |
| 2009-11-17 | 2009-11-13 | 204.513 | 791 | +527 | 0.00% | 161,770 |
| 2009-10-09 | 2009-10-07 | 186.886 | 264 | -527 | 0.00% | 49,338 |
| 2009-10-07 | 2009-10-05 | 180.631 | 791 | +263 | 0.00% | 142,879 |
| 2009-10-06 | 2009-10-02 | 184.232 | 528 | +264 | 0.00% | 97,275 |
| 2009-08-04 | 2009-07-31 | 194.088 | 264 | -527 | 0.00% | 51,239 |
| 2009-08-03 | 2009-07-30 | 183.474 | 791 | +527 | 0.00% | 145,128 |
| 2009-07-23 | 2009-07-21 | 177.977 | 264 | -527 | 0.00% | 46,986 |
| 2009-07-21 | 2009-07-17 | 169.827 | 791 | -264 | 0.00% | 134,333 |
| 2009-07-17 | 2009-07-15 | 163.004 | 1,055 | -264 | 0.00% | 171,969 |
| 2009-07-16 | 2009-07-14 | 157.318 | 1,319 | -528 | 0.00% | 207,502 |
| 2009-07-15 | 2009-07-13 | 152.010 | 1,847 | +528 | 0.00% | 280,763 |
| 2009-07-14 | 2009-07-10 | 157.886 | 1,319 | +264 | 0.00% | 208,252 |
| 2009-06-26 | 2009-06-24 | 158.834 | 1,055 | -264 | 0.00% | 167,570 |
| 2009-06-25 | 2009-06-23 | 156.938 | 1,319 | +264 | 0.00% | 207,002 |
| 2009-06-19 | 2009-06-17 | 160.350 | 1,055 | +264 | 0.00% | 169,169 |
| 2009-06-18 | 2009-06-16 | 165.278 | 791 | -264 | 0.00% | 130,735 |
| 2009-06-15 | 2009-06-11 | 172.670 | 1,055 | +264 | 0.00% | 182,167 |
| 2009-06-10 | 2009-06-08 | 173.428 | 791 | +527 | 0.00% | 137,182 |
| 2009-04-16 | 2009-04-14 | 134.784 | 264 | +2 | 0.00% | 35,583 |
| 2009-01-22 | 2009-01-20 | 110.886 | 262 | -261 | 0.00% | 29,052 |
| 2009-01-21 | 2009-01-19 | 112.798 | 523 | +261 | 0.00% | 58,993 |
| 2009-01-07 | 2009-01-05 | 117.960 | 262 | -261 | 0.00% | 30,905 |
| 2009-01-06 | 2009-01-02 | 116.048 | 523 | -262 | 0.00% | 60,693 |
| 2009-01-02 | 2008-12-29 | 111.268 | 785 | +262 | 0.00% | 87,346 |
| 2008-12-30 | 2008-12-24 | 113.945 | 523 | +261 | 0.00% | 59,593 |
| 2008-11-28 | 2008-11-26 | 102.924 | 262 | +7 | 0.00% | 26,966 |
| 2008-10-28 | 2008-10-24 | 102.139 | 255 | -1,285 | 0.00% | 26,045 |
| 2008-10-27 | 2008-10-23 | 106.067 | 1,540 | +1,285 | 0.00% | 163,343 |
| 2008-07-24 | 2008-07-22 | 188.760 | 255 | -254 | 0.00% | 48,134 |
| 2008-07-23 | 2008-07-21 | 186.992 | 509 | -1,273 | 0.00% | 95,179 |
| 2008-07-15 | 2008-07-11 | 182.671 | 1,782 | +1,527 | 0.00% | 325,520 |
| 2008-07-10 | 2008-07-08 | 184.832 | 255 | -509 | 0.00% | 47,132 |
| 2008-06-24 | 2008-06-20 | 203.884 | 764 | -254 | 0.00% | 155,768 |
| 2008-06-20 | 2008-06-18 | 206.045 | 1,018 | -255 | 0.00% | 209,754 |
| 2008-06-13 | 2008-06-11 | 203.099 | 1,273 | -1,018 | 0.00% | 258,545 |
| 2008-06-12 | 2008-06-10 | 205.063 | 2,291 | +764 | 0.00% | 469,799 |
| 2008-06-11 | 2008-06-06 | 215.080 | 1,527 | +1,272 | 0.00% | 328,428 |
| 2008-06-05 | 2008-06-03 | 218.812 | 255 | -509 | 0.00% | 55,797 |
| 2008-06-04 | 2008-06-02 | 218.812 | 764 | +509 | 0.00% | 167,173 |
| 2008-05-29 | 2008-05-27 | 215.866 | 255 | -509 | 0.00% | 55,046 |
| 2008-05-28 | 2008-05-26 | 216.063 | 764 | +509 | 0.00% | 165,072 |
| 2008-04-17 | 2008-04-15 | 223.939 | 255 | +2 | 0.00% | 57,104 |
| 2008-02-28 | 2008-02-26 | 237.193 | 253 | -252 | 0.00% | 60,010 |
| 2008-02-27 | 2008-02-25 | 228.687 | 505 | +252 | 0.00% | 115,487 |
| 2008-02-13 | 2008-02-11 | 235.809 | 253 | -505 | 0.00% | 59,660 |
| 2008-02-11 | 2008-02-04 | 254.206 | 758 | +505 | 0.00% | 192,688 |
| 2008-01-15 | 2008-01-11 | 299.311 | 253 | -252 | 0.00% | 75,726 |
| 2008-01-14 | 2008-01-10 | 300.300 | 505 | +252 | 0.00% | 151,651 |
| 2008-01-11 | 2008-01-09 | 310.191 | 253 | -758 | 0.00% | 78,478 |
| 2008-01-10 | 2008-01-08 | 307.026 | 1,011 | +758 | 0.00% | 310,403 |
| 2008-01-03 | 2007-12-31 | 290.606 | 253 | -1,263 | 0.00% | 73,523 |
| 2007-12-19 | 2007-12-17 | 267.065 | 1,516 | +1,263 | 0.00% | 404,871 |
| 2007-11-23 | 2007-11-21 | 246.628 | 253 | +3 | 0.00% | 62,397 |
| 2007-10-29 | 2007-10-25 | 247.429 | 250 | -999 | 0.00% | 61,857 |
| 2007-10-25 | 2007-10-23 | 240.022 | 1,249 | -250 | 0.00% | 299,787 |
| 2007-10-24 | 2007-10-22 | 233.015 | 1,499 | +250 | 0.00% | 349,290 |
| 2007-10-23 | 2007-10-18 | 238.420 | 1,249 | +500 | 0.00% | 297,787 |
| 2007-10-22 | 2007-10-17 | 238.420 | 749 | +249 | 0.00% | 178,577 |
| 2007-10-18 | 2007-10-16 | 239.221 | 500 | +250 | 0.00% | 119,611 |
| 2007-06-26 | 2007-06-22 | 223.206 | 250 | 0.00% | 55,802 |
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