History of CCASS shareholding
Participant: ZHONGTAI INTERNATIONAL SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 53.900 | 68,000 | +0 | 0.00% | 3,665,200 |
| 2025-10-13 | 2025-10-09 | 53.500 | 68,000 | +0 | 0.00% | 3,638,000 |
| 2025-10-10 | 2025-10-08 | 52.750 | 68,000 | +0 | 0.00% | 3,587,000 |
| 2025-10-09 | 2025-10-06 | 53.250 | 68,000 | +0 | 0.00% | 3,621,000 |
| 2025-10-08 | 2025-10-03 | 52.950 | 68,000 | +0 | 0.00% | 3,600,600 |
| 2025-10-06 | 2025-10-02 | 53.200 | 68,000 | +0 | 0.00% | 3,617,600 |
| 2025-10-03 | 2025-09-30 | 53.050 | 68,000 | +0 | 0.00% | 3,607,400 |
| 2025-10-02 | 2025-09-29 | 53.500 | 68,000 | +8,500 | 0.00% | 3,638,000 |
| 2025-09-26 | 2025-09-24 | 52.400 | 59,500 | -500 | 0.00% | 3,117,800 |
| 2025-09-25 | 2025-09-23 | 52.300 | 60,000 | +1,000 | 0.00% | 3,138,000 |
| 2025-09-24 | 2025-09-22 | 52.950 | 59,000 | -500 | 0.00% | 3,124,050 |
| 2025-09-22 | 2025-09-18 | 54.250 | 59,500 | -10,000 | 0.00% | 3,227,875 |
| 2025-09-19 | 2025-09-17 | 55.750 | 69,500 | +1,000 | 0.00% | 3,874,625 |
| 2025-09-18 | 2025-09-16 | 55.050 | 68,500 | -500 | 0.00% | 3,770,925 |
| 2025-09-15 | 2025-09-11 | 56.350 | 69,000 | -7,000 | 0.00% | 3,888,150 |
| 2025-09-11 | 2025-09-09 | 58.260 | 76,000 | -500 | 0.00% | 4,427,742 |
| 2025-09-10 | 2025-09-08 | 57.038 | 76,500 | +901 | 0.00% | 4,363,371 |
| 2025-09-09 | 2025-09-05 | 56.477 | 75,599 | -6,873 | 0.00% | 4,269,630 |
| 2025-09-04 | 2025-09-02 | 57.496 | 82,472 | +491 | 0.00% | 4,741,799 |
| 2025-09-02 | 2025-08-29 | 57.343 | 81,981 | +3,927 | 0.00% | 4,701,043 |
| 2025-09-01 | 2025-08-28 | 57.241 | 78,054 | +7,364 | 0.00% | 4,467,907 |
| 2025-08-29 | 2025-08-27 | 57.343 | 70,690 | -2,455 | 0.00% | 4,053,583 |
| 2025-08-27 | 2025-08-25 | 59.737 | 73,145 | -491 | 0.00% | 4,369,435 |
| 2025-08-25 | 2025-08-21 | 58.973 | 73,636 | +982 | 0.00% | 4,342,516 |
| 2025-08-22 | 2025-08-20 | 58.871 | 72,654 | -4,418 | 0.00% | 4,277,204 |
| 2025-08-21 | 2025-08-19 | 58.362 | 77,072 | +4,418 | 0.00% | 4,498,046 |
| 2025-08-20 | 2025-08-18 | 58.820 | 72,654 | -12,273 | 0.00% | 4,273,504 |
| 2025-08-19 | 2025-08-15 | 58.667 | 84,927 | -7,854 | 0.00% | 4,982,427 |
| 2025-08-18 | 2025-08-14 | 58.973 | 92,781 | -982 | 0.00% | 5,471,549 |
| 2025-08-11 | 2025-08-07 | 55.612 | 93,763 | -982 | 0.00% | 5,214,309 |
| 2025-08-08 | 2025-08-06 | 54.848 | 94,745 | +1,473 | 0.00% | 5,196,544 |
| 2025-08-07 | 2025-08-05 | 55.051 | 93,272 | +1,473 | 0.00% | 5,134,754 |
| 2025-08-06 | 2025-08-04 | 54.644 | 91,799 | -491 | 0.00% | 5,016,263 |
| 2025-08-04 | 2025-07-31 | 54.950 | 92,290 | -15,218 | 0.00% | 5,071,293 |
| 2025-08-01 | 2025-07-30 | 57.343 | 107,508 | +4,909 | 0.00% | 6,164,840 |
| 2025-07-31 | 2025-07-29 | 57.445 | 102,599 | -491 | 0.00% | 5,893,793 |
| 2025-07-30 | 2025-07-28 | 57.445 | 103,090 | +3,927 | 0.00% | 5,921,998 |
| 2025-07-28 | 2025-07-24 | 56.426 | 99,163 | -491 | 0.00% | 5,595,412 |
| 2025-07-25 | 2025-07-23 | 55.306 | 99,654 | +1,964 | 0.00% | 5,511,467 |
| 2025-07-24 | 2025-07-22 | 54.491 | 97,690 | +982 | 0.00% | 5,323,246 |
| 2025-07-15 | 2025-07-11 | 53.829 | 96,708 | -982 | 0.00% | 5,205,711 |
| 2025-07-11 | 2025-07-09 | 50.417 | 97,690 | +2,945 | 0.00% | 4,925,246 |
| 2025-07-10 | 2025-07-08 | 51.639 | 94,745 | +1,964 | 0.00% | 4,892,568 |
| 2025-07-09 | 2025-07-07 | 50.621 | 92,781 | +6,873 | 0.00% | 4,696,649 |
| 2025-07-08 | 2025-07-04 | 50.977 | 85,908 | -2,455 | 0.00% | 4,379,357 |
| 2025-07-02 | 2025-06-27 | 51.334 | 88,363 | -1,473 | 0.00% | 4,536,006 |
| 2025-06-27 | 2025-06-25 | 52.403 | 89,836 | +982 | 0.00% | 4,707,696 |
| 2025-06-26 | 2025-06-24 | 50.875 | 88,854 | +3,927 | 0.00% | 4,520,486 |
| 2025-06-25 | 2025-06-23 | 48.380 | 84,927 | -2,945 | 0.00% | 4,108,772 |
| 2025-06-23 | 2025-06-19 | 46.852 | 87,872 | +982 | 0.00% | 4,117,001 |
| 2025-06-16 | 2025-06-12 | 49.449 | 86,890 | +4,418 | 0.00% | 4,296,667 |
| 2025-06-13 | 2025-06-11 | 49.653 | 82,472 | -1,964 | 0.00% | 4,094,999 |
| 2025-06-12 | 2025-06-10 | 48.329 | 84,436 | +4,909 | 0.00% | 4,080,717 |
| 2025-06-11 | 2025-06-09 | 48.074 | 79,527 | -2,945 | 0.00% | 3,823,220 |
| 2025-06-10 | 2025-06-06 | 46.547 | 82,472 | +491 | 0.00% | 3,838,799 |
| 2025-06-09 | 2025-06-05 | 46.852 | 81,981 | -2,946 | 0.00% | 3,840,994 |
| 2025-06-06 | 2025-06-04 | 46.649 | 84,927 | -4,909 | 0.00% | 3,961,721 |
| 2025-06-02 | 2025-05-29 | 47.260 | 89,836 | +1,964 | 0.00% | 4,245,619 |
| 2025-05-21 | 2025-05-19 | 46.547 | 87,872 | +2,945 | 0.00% | 4,090,151 |
| 2025-05-20 | 2025-05-16 | 46.954 | 84,927 | -981 | 0.00% | 3,987,671 |
| 2025-05-19 | 2025-05-15 | 47.514 | 85,908 | +1,963 | 0.00% | 4,081,858 |
| 2025-05-16 | 2025-05-14 | 52.279 | 83,945 | +4,909 | 0.00% | 4,388,536 |
| 2025-05-15 | 2025-05-13 | 50.166 | 79,036 | +1,394 | 0.00% | 3,964,954 |
| 2025-05-13 | 2025-05-09 | 49.110 | 77,642 | -9,941 | 0.00% | 3,813,022 |
| 2025-05-09 | 2025-05-07 | 49.216 | 87,583 | +1,420 | 0.00% | 4,310,477 |
| 2025-05-07 | 2025-05-02 | 49.269 | 86,163 | -2,841 | 0.00% | 4,245,141 |
| 2025-05-06 | 2025-04-30 | 49.216 | 89,004 | -1,893 | 0.00% | 4,380,413 |
| 2025-05-02 | 2025-04-29 | 48.741 | 90,897 | -947 | 0.00% | 4,430,379 |
| 2025-04-30 | 2025-04-28 | 48.582 | 91,844 | -4,261 | 0.00% | 4,461,986 |
| 2025-04-29 | 2025-04-25 | 48.529 | 96,105 | +1,894 | 0.00% | 4,663,920 |
| 2025-04-28 | 2025-04-24 | 48.213 | 94,211 | +946 | 0.00% | 4,542,156 |
| 2025-04-24 | 2025-04-22 | 47.209 | 93,265 | +2,841 | 0.00% | 4,402,971 |
| 2025-04-22 | 2025-04-16 | 45.731 | 90,424 | -1,894 | 0.00% | 4,135,150 |
| 2025-04-17 | 2025-04-15 | 46.259 | 92,318 | -2,367 | 0.00% | 4,270,514 |
| 2025-04-16 | 2025-04-14 | 46.259 | 94,685 | +474 | 0.00% | 4,380,008 |
| 2025-04-15 | 2025-04-11 | 45.044 | 94,211 | -2,841 | 0.00% | 4,243,657 |
| 2025-04-14 | 2025-04-10 | 44.252 | 97,052 | +9,942 | 0.00% | 4,294,752 |
| 2025-04-11 | 2025-04-09 | 43.618 | 87,110 | -4,734 | 0.00% | 3,799,598 |
| 2025-04-10 | 2025-04-08 | 43.407 | 91,844 | -10,416 | 0.00% | 3,986,688 |
| 2025-04-01 | 2025-03-28 | 49.586 | 102,260 | -946 | 0.00% | 5,070,619 |
| 2025-03-31 | 2025-03-27 | 49.850 | 103,206 | -3,788 | 0.00% | 5,144,777 |
| 2025-03-27 | 2025-03-25 | 49.691 | 106,994 | +1,894 | 0.00% | 5,316,657 |
| 2025-03-26 | 2025-03-24 | 51.011 | 105,100 | +4,734 | 0.00% | 5,361,292 |
| 2025-03-25 | 2025-03-21 | 50.430 | 100,366 | -13,729 | 0.00% | 5,061,504 |
| 2025-03-24 | 2025-03-20 | 52.067 | 114,095 | +3,787 | 0.00% | 5,940,639 |
| 2025-03-20 | 2025-03-18 | 53.757 | 110,308 | -473 | 0.00% | 5,929,860 |
| 2025-03-19 | 2025-03-17 | 52.860 | 110,781 | -1,421 | 0.00% | 5,855,837 |
| 2025-03-18 | 2025-03-14 | 51.909 | 112,202 | +7,102 | 0.00% | 5,824,300 |
| 2025-03-13 | 2025-03-11 | 50.114 | 105,100 | -6,155 | 0.00% | 5,266,942 |
| 2025-03-12 | 2025-03-10 | 50.959 | 111,255 | +14,676 | 0.00% | 5,669,392 |
| 2025-03-11 | 2025-03-07 | 51.223 | 96,579 | -1,893 | 0.00% | 4,947,025 |
| 2025-03-10 | 2025-03-06 | 51.011 | 98,472 | +9,468 | 0.00% | 5,023,189 |
| 2025-03-07 | 2025-03-05 | 49.057 | 89,004 | -947 | 0.00% | 4,366,313 |
| 2025-03-06 | 2025-03-04 | 48.054 | 89,951 | -2,840 | 0.00% | 4,322,520 |
| 2025-03-05 | 2025-03-03 | 48.054 | 92,791 | -10,415 | 0.00% | 4,458,994 |
| 2025-03-04 | 2025-02-28 | 48.529 | 103,206 | -7,102 | 0.00% | 5,008,528 |
| 2025-03-03 | 2025-02-27 | 50.853 | 110,308 | -473 | 0.00% | 5,609,484 |
| 2025-02-28 | 2025-02-26 | 51.064 | 110,781 | +947 | 0.00% | 5,656,938 |
| 2025-02-27 | 2025-02-25 | 49.110 | 109,834 | -474 | 0.00% | 5,393,981 |
| 2025-02-25 | 2025-02-21 | 49.850 | 110,308 | +4,734 | 0.00% | 5,498,809 |
| 2025-02-24 | 2025-02-20 | 48.160 | 105,574 | -3,787 | 0.00% | 5,084,420 |
| 2025-02-21 | 2025-02-19 | 49.427 | 109,361 | -3,314 | 0.00% | 5,405,401 |
| 2025-02-20 | 2025-02-18 | 49.269 | 112,675 | +1,894 | 0.00% | 5,551,353 |
| 2025-02-19 | 2025-02-17 | 49.480 | 110,781 | -7,102 | 0.00% | 5,481,438 |
| 2025-02-18 | 2025-02-14 | 48.899 | 117,883 | -946 | 0.00% | 5,764,369 |
| 2025-02-17 | 2025-02-13 | 47.420 | 118,829 | +5,207 | 0.00% | 5,634,928 |
| 2025-02-14 | 2025-02-12 | 48.582 | 113,622 | +7,575 | 0.00% | 5,520,010 |
| 2025-02-12 | 2025-02-10 | 47.526 | 106,047 | -6,155 | 0.00% | 5,040,000 |
| 2025-02-11 | 2025-02-07 | 46.945 | 112,202 | -3,313 | 0.00% | 5,267,348 |
| 2025-02-10 | 2025-02-06 | 46.470 | 115,515 | +473 | 0.00% | 5,367,977 |
| 2025-02-05 | 2025-02-03 | 45.467 | 115,042 | -3,787 | 0.00% | 5,230,572 |
| 2025-02-04 | 2025-01-28 | 46.048 | 118,829 | -4,261 | 0.00% | 5,471,779 |
| 2025-02-03 | 2025-01-24 | 45.942 | 123,090 | -1,421 | 0.00% | 5,654,988 |
| 2025-01-22 | 2025-01-20 | 45.097 | 124,511 | +9,469 | 0.00% | 5,615,071 |
| 2025-01-21 | 2025-01-17 | 44.041 | 115,042 | -3,787 | 0.00% | 5,066,547 |
| 2025-01-17 | 2025-01-15 | 43.460 | 118,829 | +2,840 | 0.00% | 5,164,305 |
| 2025-01-16 | 2025-01-14 | 43.724 | 115,989 | -3,787 | 0.00% | 5,071,504 |
| 2025-01-15 | 2025-01-13 | 43.249 | 119,776 | +3,787 | 0.00% | 5,180,162 |
| 2025-01-14 | 2025-01-10 | 43.302 | 115,989 | +2,367 | 0.00% | 5,022,504 |
| 2025-01-13 | 2025-01-09 | 45.203 | 113,622 | +3,788 | 0.00% | 5,136,010 |
| 2025-01-09 | 2025-01-07 | 45.678 | 109,834 | -4,735 | 0.00% | 5,016,982 |
| 2025-01-07 | 2025-01-03 | 46.523 | 114,569 | -946 | 0.00% | 5,330,067 |
| 2025-01-06 | 2025-01-02 | 46.681 | 115,515 | -1,894 | 0.00% | 5,392,377 |
| 2025-01-03 | 2024-12-31 | 48.635 | 117,409 | +2,840 | 0.00% | 5,710,191 |
| 2024-12-06 | 2024-12-04 | 48.741 | 114,569 | -2,840 | 0.00% | 5,584,168 |
| 2024-12-04 | 2024-12-02 | 47.843 | 117,409 | +2,367 | 0.00% | 5,617,191 |
| 2024-11-27 | 2024-11-25 | 46.787 | 115,042 | +2,840 | 0.00% | 5,382,447 |
| 2024-11-26 | 2024-11-22 | 47.209 | 112,202 | -1,893 | 0.00% | 5,296,973 |
| 2024-11-20 | 2024-11-18 | 48.582 | 114,095 | +2,840 | 0.00% | 5,542,990 |
| 2024-11-19 | 2024-11-15 | 48.160 | 111,255 | -4,734 | 0.00% | 5,358,016 |
| 2024-11-18 | 2024-11-14 | 48.424 | 115,989 | +7,101 | 0.00% | 5,616,629 |
| 2024-11-15 | 2024-11-13 | 49.057 | 108,888 | -6,154 | 0.00% | 5,341,772 |
| 2024-11-14 | 2024-11-12 | 48.477 | 115,042 | -10,415 | 0.00% | 5,576,847 |
| 2024-11-13 | 2024-11-11 | 50.906 | 125,457 | -12,309 | 0.00% | 6,386,480 |
| 2024-11-12 | 2024-11-08 | 52.701 | 137,766 | -1,421 | 0.00% | 7,260,428 |
| 2024-11-11 | 2024-11-07 | 54.655 | 139,187 | +7,102 | 0.00% | 7,607,267 |
| 2024-11-08 | 2024-11-06 | 51.381 | 132,085 | +473 | 0.00% | 6,786,658 |
| 2024-11-07 | 2024-11-05 | 53.018 | 131,612 | -473 | 0.00% | 6,977,805 |
| 2024-11-05 | 2024-11-01 | 50.747 | 132,085 | +2,367 | 0.00% | 6,702,958 |
| 2024-11-04 | 2024-10-31 | 50.853 | 129,718 | +3,787 | 0.00% | 6,596,539 |
| 2024-11-01 | 2024-10-30 | 50.589 | 125,931 | +947 | 0.00% | 6,370,709 |
| 2024-10-30 | 2024-10-28 | 51.592 | 124,984 | +1,420 | 0.00% | 6,448,202 |
| 2024-10-25 | 2024-10-23 | 52.173 | 123,564 | -473 | 0.00% | 6,446,716 |
| 2024-10-24 | 2024-10-22 | 50.853 | 124,037 | +6,154 | 0.00% | 6,307,644 |
| 2024-10-22 | 2024-10-18 | 52.754 | 117,883 | +1,421 | 0.00% | 6,218,796 |
| 2024-10-21 | 2024-10-17 | 50.589 | 116,462 | +473 | 0.00% | 5,891,683 |
| 2024-10-18 | 2024-10-16 | 51.698 | 115,989 | +4,261 | 0.00% | 5,996,380 |
| 2024-10-17 | 2024-10-15 | 51.170 | 111,728 | +9,468 | 0.00% | 5,717,095 |
| 2024-10-16 | 2024-10-14 | 54.021 | 102,260 | +2,841 | 0.00% | 5,524,221 |
| 2024-10-15 | 2024-10-10 | 53.863 | 99,419 | -15,150 | 0.00% | 5,354,997 |
| 2024-10-14 | 2024-10-09 | 50.853 | 114,569 | +2,367 | 0.00% | 5,826,168 |
| 2024-10-10 | 2024-10-08 | 53.071 | 112,202 | -4,734 | 0.00% | 5,954,651 |
| 2024-10-09 | 2024-10-07 | 63.051 | 116,936 | -8,048 | 0.00% | 7,372,965 |
| 2024-10-08 | 2024-10-04 | 60.517 | 124,984 | +12,782 | 0.00% | 7,563,602 |
| 2024-10-07 | 2024-10-03 | 57.982 | 112,202 | -11,835 | 0.00% | 6,505,678 |
| 2024-10-04 | 2024-10-02 | 59.777 | 124,037 | +8,522 | 0.00% | 7,414,593 |
| 2024-10-03 | 2024-09-30 | 52.965 | 115,515 | +8,048 | 0.00% | 6,118,274 |
| 2024-10-02 | 2024-09-27 | 51.328 | 107,467 | +3,314 | 0.00% | 5,516,086 |
| 2024-09-30 | 2024-09-26 | 48.107 | 104,153 | -10,416 | 0.00% | 5,010,485 |
| 2024-09-27 | 2024-09-25 | 44.252 | 114,569 | -15,149 | 0.00% | 5,069,916 |
| 2024-09-25 | 2024-09-23 | 39.764 | 129,718 | +4,734 | 0.00% | 5,158,042 |
| 2024-09-19 | 2024-09-16 | 37.070 | 124,984 | -947 | 0.00% | 4,633,201 |
| 2024-09-13 | 2024-09-11 | 36.331 | 125,931 | -12,782 | 0.00% | 4,575,207 |
| 2024-09-11 | 2024-09-09 | 36.701 | 138,713 | +2,367 | 0.00% | 5,090,865 |
| 2024-09-09 | 2024-09-04 | 37.070 | 136,346 | +4,734 | 0.00% | 5,054,395 |
| 2024-09-05 | 2024-09-03 | 39.816 | 131,612 | -3,314 | 0.00% | 5,240,263 |
| 2024-09-04 | 2024-09-02 | 40.196 | 134,926 | +5,598 | 0.00% | 5,423,517 |
| 2024-09-02 | 2024-08-29 | 39.218 | 129,328 | -921 | 0.00% | 5,072,048 |
| 2024-08-29 | 2024-08-27 | 39.653 | 130,249 | -460 | 0.00% | 5,164,769 |
| 2024-08-28 | 2024-08-26 | 39.327 | 130,709 | -460 | 0.00% | 5,140,409 |
| 2024-08-27 | 2024-08-23 | 38.621 | 131,169 | +13,347 | 0.00% | 5,065,875 |
| 2024-08-26 | 2024-08-22 | 37.263 | 117,822 | +4,602 | 0.00% | 4,390,401 |
| 2024-08-23 | 2024-08-21 | 36.937 | 113,220 | +921 | 0.00% | 4,182,016 |
| 2024-08-19 | 2024-08-15 | 36.720 | 112,299 | -4,603 | 0.00% | 4,123,597 |
| 2024-08-16 | 2024-08-14 | 36.557 | 116,902 | +1,841 | 0.00% | 4,273,568 |
| 2024-08-13 | 2024-08-09 | 36.394 | 115,061 | +4,603 | 0.00% | 4,187,517 |
| 2024-08-09 | 2024-08-07 | 36.068 | 110,458 | -4,603 | 0.00% | 3,983,996 |
| 2024-08-06 | 2024-08-02 | 36.340 | 115,061 | -3,681 | 0.00% | 4,181,267 |
| 2024-07-31 | 2024-07-29 | 36.611 | 118,742 | +1,380 | 0.00% | 4,347,283 |
| 2024-07-30 | 2024-07-26 | 36.285 | 117,362 | -920 | 0.00% | 4,258,509 |
| 2024-07-25 | 2024-07-23 | 37.209 | 118,282 | -1,841 | 0.00% | 4,401,117 |
| 2024-07-24 | 2024-07-22 | 37.643 | 120,123 | +920 | 0.00% | 4,521,818 |
| 2024-07-18 | 2024-07-16 | 37.046 | 119,203 | -8,744 | 0.00% | 4,415,961 |
| 2024-07-16 | 2024-07-12 | 40.033 | 127,947 | +4,602 | 0.00% | 5,122,137 |
| 2024-07-15 | 2024-07-11 | 38.784 | 123,345 | +921 | 0.00% | 4,783,804 |
| 2024-07-09 | 2024-07-05 | 39.218 | 122,424 | +3,221 | 0.00% | 4,801,284 |
| 2024-07-08 | 2024-07-04 | 39.816 | 119,203 | +3,222 | 0.00% | 4,746,186 |
| 2024-07-04 | 2024-07-02 | 39.490 | 115,981 | +3,682 | 0.00% | 4,580,099 |
| 2024-06-20 | 2024-06-18 | 39.218 | 112,299 | +2,301 | 0.00% | 4,404,197 |
| 2024-06-14 | 2024-06-12 | 39.816 | 109,998 | +460 | 0.00% | 4,379,680 |
| 2024-06-12 | 2024-06-07 | 41.391 | 109,538 | +3,682 | 0.00% | 4,533,915 |
| 2024-06-07 | 2024-06-05 | 46.371 | 105,856 | +4,741 | 0.00% | 4,908,608 |
| 2024-06-06 | 2024-06-04 | 46.201 | 101,115 | +1,766 | 0.00% | 4,671,590 |
| 2024-06-03 | 2024-05-30 | 45.578 | 99,349 | -4,857 | 0.00% | 4,528,124 |
| 2024-05-22 | 2024-05-20 | 50.900 | 104,206 | +6,182 | 0.00% | 5,304,096 |
| 2024-05-21 | 2024-05-17 | 51.466 | 98,024 | -7,948 | 0.00% | 5,044,931 |
| 2024-05-20 | 2024-05-16 | 48.692 | 105,972 | -883 | 0.00% | 5,159,986 |
| 2024-05-17 | 2024-05-14 | 45.465 | 106,855 | -3,533 | 0.00% | 4,858,132 |
| 2024-05-16 | 2024-05-13 | 46.540 | 110,388 | +442 | 0.00% | 5,137,509 |
| 2024-05-14 | 2024-05-10 | 46.710 | 109,946 | +3,091 | 0.00% | 5,135,613 |
| 2024-05-13 | 2024-05-09 | 44.162 | 106,855 | -5,299 | 0.00% | 4,718,983 |
| 2024-05-10 | 2024-05-08 | 43.143 | 112,154 | +2,649 | 0.00% | 4,838,700 |
| 2024-05-08 | 2024-05-06 | 44.332 | 109,505 | -8,831 | 0.00% | 4,854,613 |
| 2024-05-07 | 2024-05-03 | 44.785 | 118,336 | +3,533 | 0.00% | 5,299,713 |
| 2024-05-06 | 2024-05-02 | 43.030 | 114,803 | +15,012 | 0.00% | 4,939,987 |
| 2024-05-03 | 2024-04-30 | 40.709 | 99,791 | -3,532 | 0.00% | 4,062,368 |
| 2024-05-02 | 2024-04-29 | 41.445 | 103,323 | +3,532 | 0.00% | 4,282,201 |
| 2024-04-30 | 2024-04-26 | 40.539 | 99,791 | -22,960 | 0.00% | 4,045,417 |
| 2024-04-29 | 2024-04-25 | 39.916 | 122,751 | -19,428 | 0.00% | 4,899,741 |
| 2024-04-24 | 2024-04-22 | 36.293 | 142,179 | -442 | 0.00% | 5,160,032 |
| 2024-04-22 | 2024-04-18 | 35.556 | 142,621 | +34,441 | 0.00% | 5,071,099 |
| 2024-04-19 | 2024-04-17 | 34.141 | 108,180 | -7,065 | 0.00% | 3,693,374 |
| 2024-04-16 | 2024-04-12 | 34.707 | 115,245 | +442 | 0.00% | 3,999,830 |
| 2024-04-12 | 2024-04-10 | 36.859 | 114,803 | -2,208 | 0.00% | 4,231,489 |
| 2024-04-09 | 2024-04-05 | 37.255 | 117,011 | +4,415 | 0.00% | 4,359,248 |
| 2024-03-27 | 2024-03-25 | 36.972 | 112,596 | -46,804 | 0.00% | 4,162,891 |
| 2024-03-26 | 2024-03-22 | 37.878 | 159,400 | +442 | 0.00% | 6,037,726 |
| 2024-03-25 | 2024-03-21 | 40.199 | 158,958 | +5,740 | 0.00% | 6,389,983 |
| 2024-03-20 | 2024-03-18 | 40.369 | 153,218 | -21,636 | 0.00% | 6,185,264 |
| 2024-03-19 | 2024-03-15 | 40.256 | 174,854 | +12,805 | 0.00% | 7,038,889 |
| 2024-03-18 | 2024-03-14 | 41.162 | 162,049 | -22,078 | 0.00% | 6,670,213 |
| 2024-03-15 | 2024-03-13 | 41.785 | 184,127 | -1,325 | 0.00% | 7,693,656 |
| 2024-03-14 | 2024-03-12 | 42.634 | 185,452 | -2,649 | 0.00% | 7,906,521 |
| 2024-03-13 | 2024-03-11 | 40.312 | 188,101 | +1,325 | 0.00% | 7,582,808 |
| 2024-03-11 | 2024-03-07 | 39.237 | 186,776 | -2,649 | 0.00% | 7,328,469 |
| 2024-03-06 | 2024-03-04 | 39.350 | 189,425 | +3,532 | 0.00% | 7,453,857 |
| 2024-03-01 | 2024-02-28 | 40.256 | 185,893 | -4,416 | 0.00% | 7,483,273 |
| 2024-02-29 | 2024-02-27 | 41.728 | 190,309 | +4,416 | 0.00% | 7,941,193 |
| 2024-02-27 | 2024-02-23 | 42.351 | 185,893 | -3,532 | 0.00% | 7,872,698 |
| 2024-02-26 | 2024-02-22 | 41.671 | 189,425 | +18,545 | 0.00% | 7,893,581 |
| 2024-02-23 | 2024-02-21 | 40.652 | 170,880 | +3,091 | 0.00% | 6,946,637 |
| 2024-02-21 | 2024-02-19 | 38.444 | 167,789 | +4,415 | 0.00% | 6,450,483 |
| 2024-02-20 | 2024-02-16 | 39.520 | 163,374 | -4,415 | 0.00% | 6,456,502 |
| 2024-02-06 | 2024-02-02 | 36.009 | 167,789 | -14,130 | 0.00% | 6,041,984 |
| 2024-01-31 | 2024-01-29 | 38.331 | 181,919 | +13,246 | 0.00% | 6,973,096 |
| 2024-01-29 | 2024-01-25 | 39.180 | 168,673 | -883 | 0.00% | 6,608,617 |
| 2024-01-25 | 2024-01-23 | 35.443 | 169,556 | -883 | 0.00% | 6,009,612 |
| 2024-01-22 | 2024-01-18 | 34.424 | 170,439 | +883 | 0.00% | 5,867,208 |
| 2024-01-19 | 2024-01-17 | 34.084 | 169,556 | -1,324 | 0.00% | 5,779,212 |
| 2024-01-18 | 2024-01-16 | 36.066 | 170,880 | +441 | 0.00% | 6,162,964 |
| 2024-01-05 | 2024-01-03 | 38.557 | 170,439 | -2,649 | 0.00% | 6,571,659 |
| 2023-12-22 | 2023-12-20 | 37.595 | 173,088 | +3,091 | 0.00% | 6,507,197 |
| 2023-12-08 | 2023-12-06 | 39.123 | 169,997 | +5,298 | 0.00% | 6,650,867 |
| 2023-12-07 | 2023-12-05 | 38.954 | 164,699 | +1,325 | 0.00% | 6,415,616 |
| 2023-12-01 | 2023-11-29 | 40.482 | 163,374 | -441 | 0.00% | 6,613,752 |
| 2023-11-30 | 2023-11-28 | 42.011 | 163,815 | +883 | 0.00% | 6,882,029 |
| 2023-11-29 | 2023-11-27 | 43.200 | 162,932 | +441 | 0.00% | 7,038,658 |
| 2023-11-22 | 2023-11-20 | 44.106 | 162,491 | +6,182 | 0.00% | 7,166,807 |
| 2023-11-16 | 2023-11-14 | 42.973 | 156,309 | +441 | 0.00% | 6,717,145 |
| 2023-11-13 | 2023-11-09 | 43.030 | 155,868 | +7,948 | 0.00% | 6,707,018 |
| 2023-11-10 | 2023-11-08 | 43.596 | 147,920 | +1,325 | 0.00% | 6,448,765 |
| 2023-11-09 | 2023-11-07 | 46.088 | 146,595 | +8,389 | 0.00% | 6,756,200 |
| 2023-11-02 | 2023-10-31 | 45.408 | 138,206 | +9,273 | 0.00% | 6,275,672 |
| 2023-10-24 | 2023-10-19 | 46.314 | 128,933 | +2,649 | 0.00% | 5,971,402 |
| 2023-10-19 | 2023-10-17 | 48.579 | 126,284 | +7,948 | 0.00% | 6,134,717 |
| 2023-10-18 | 2023-10-16 | 48.635 | 118,336 | +7,065 | 0.00% | 5,755,314 |
| 2023-10-12 | 2023-10-10 | 49.654 | 111,271 | +24,285 | 0.00% | 5,525,105 |
| 2023-10-11 | 2023-10-09 | 49.258 | 86,986 | +5,299 | 0.00% | 4,284,770 |
| 2023-09-28 | 2023-09-26 | 50.730 | 81,687 | +3,532 | 0.00% | 4,144,001 |
| 2023-09-11 | 2023-09-06 | 56.745 | 78,155 | -1,802 | 0.00% | 4,434,882 |
| 2023-08-28 | 2023-08-24 | 51.134 | 79,957 | +3,458 | 0.00% | 4,088,510 |
| 2023-08-09 | 2023-08-07 | 62.587 | 76,499 | -5,187 | 0.00% | 4,787,836 |
| 2023-08-01 | 2023-07-28 | 64.959 | 81,686 | -2,593 | 0.00% | 5,306,200 |
| 2023-07-27 | 2023-07-25 | 60.678 | 84,279 | -864 | 0.00% | 5,113,887 |
| 2023-07-10 | 2023-07-06 | 57.207 | 85,143 | -432 | 0.00% | 4,870,814 |
| 2023-06-30 | 2023-06-28 | 58.017 | 85,575 | +432 | 0.00% | 4,964,827 |
| 2023-06-20 | 2023-06-16 | 61.083 | 85,143 | -32,415 | 0.00% | 5,200,788 |
| 2023-06-16 | 2023-06-14 | 59.348 | 117,558 | +17,288 | 0.00% | 6,976,793 |
| 2023-06-14 | 2023-06-12 | 64.209 | 100,270 | +3,166 | 0.00% | 6,438,272 |
| 2023-06-12 | 2023-06-08 | 63.791 | 97,104 | +14,231 | 0.00% | 6,194,385 |
| 2023-06-02 | 2023-05-31 | 59.371 | 82,873 | +5,022 | 0.00% | 4,920,274 |
| 2023-05-29 | 2023-05-24 | 61.641 | 77,851 | -1,674 | 0.00% | 4,798,812 |
| 2023-05-17 | 2023-05-15 | 69.346 | 79,525 | -1,674 | 0.00% | 5,514,749 |
| 2023-05-08 | 2023-05-04 | 70.780 | 81,199 | +1,674 | 0.00% | 5,747,234 |
| 2023-04-20 | 2023-04-18 | 65.583 | 79,525 | +5,023 | 0.00% | 5,215,499 |
| 2023-04-06 | 2023-04-03 | 61.163 | 74,502 | +837 | 0.00% | 4,556,776 |
| 2023-04-03 | 2023-03-30 | 60.685 | 73,665 | -419 | 0.00% | 4,470,383 |
| 2023-03-30 | 2023-03-28 | 61.223 | 74,084 | +419 | 0.00% | 4,535,635 |
| 2023-03-24 | 2023-03-22 | 61.522 | 73,665 | +8,371 | 0.00% | 4,531,983 |
| 2023-03-06 | 2023-03-02 | 67.972 | 65,294 | -419 | 0.00% | 4,438,185 |
| 2023-02-07 | 2023-02-03 | 69.167 | 65,713 | +419 | 0.00% | 4,545,165 |
| 2023-02-03 | 2023-02-01 | 73.647 | 65,294 | -419 | 0.00% | 4,808,683 |
| 2023-01-17 | 2023-01-13 | 74.244 | 65,713 | -418 | 0.00% | 4,878,791 |
| 2023-01-12 | 2023-01-10 | 67.793 | 66,131 | +418 | 0.00% | 4,483,228 |
| 2023-01-10 | 2023-01-06 | 67.315 | 65,713 | -418 | 0.00% | 4,423,490 |
| 2023-01-03 | 2022-12-29 | 60.566 | 66,131 | +837 | 0.00% | 4,005,280 |
| 2022-12-28 | 2022-12-22 | 60.327 | 65,294 | +837 | 0.00% | 3,938,986 |
| 2022-12-08 | 2022-12-06 | 61.701 | 64,457 | -1,674 | 0.00% | 3,977,043 |
| 2022-09-20 | 2022-09-16 | 55.974 | 66,131 | +1,561 | 0.00% | 3,701,599 |
| 2022-08-26 | 2022-08-24 | 53.894 | 64,570 | -1,226 | 0.00% | 3,479,925 |
| 2022-08-23 | 2022-08-19 | 53.282 | 65,796 | +1,226 | 0.00% | 3,505,749 |
| 2022-07-27 | 2022-07-25 | 58.054 | 64,570 | -4,905 | 0.00% | 3,748,523 |
| 2022-07-15 | 2022-07-13 | 62.152 | 69,475 | +4,905 | 0.00% | 4,318,028 |
| 2022-06-14 | 2022-06-10 | 59.277 | 64,570 | -818 | 0.00% | 3,827,522 |
| 2022-06-10 | 2022-06-08 | 60.378 | 65,388 | +1,635 | 0.00% | 3,948,011 |
| 2022-06-01 | 2022-05-30 | 62.814 | 63,753 | +1,498 | 0.00% | 4,004,568 |
| 2022-05-31 | 2022-05-27 | 61.418 | 62,255 | +788 | 0.00% | 3,823,573 |
| 2022-05-27 | 2022-05-25 | 59.451 | 61,467 | +788 | 0.00% | 3,654,277 |
| 2022-05-24 | 2022-05-20 | 61.545 | 60,679 | -788 | 0.00% | 3,734,479 |
| 2022-05-23 | 2022-05-19 | 59.641 | 61,467 | +788 | 0.00% | 3,665,977 |
| 2022-04-29 | 2022-04-27 | 62.116 | 60,679 | -394 | 0.00% | 3,769,129 |
| 2022-04-25 | 2022-04-21 | 68.080 | 61,073 | -788 | 0.00% | 4,157,850 |
| 2022-04-22 | 2022-04-20 | 67.763 | 61,861 | +3,940 | 0.00% | 4,191,872 |
| 2022-04-19 | 2022-04-13 | 70.174 | 57,921 | -788 | 0.00% | 4,064,536 |
| 2022-04-08 | 2022-04-06 | 74.171 | 58,709 | +394 | 0.00% | 4,354,507 |
| 2022-03-31 | 2022-03-29 | 70.364 | 58,315 | -2,364 | 0.00% | 4,103,285 |
| 2022-03-30 | 2022-03-28 | 70.301 | 60,679 | -2,364 | 0.00% | 4,265,776 |
| 2022-03-29 | 2022-03-25 | 70.364 | 63,043 | -394 | 0.00% | 4,435,966 |
| 2022-03-22 | 2022-03-18 | 73.537 | 63,437 | +4,728 | 0.00% | 4,664,938 |
| 2022-02-15 | 2022-02-11 | 87.939 | 58,709 | -394 | 0.00% | 5,162,829 |
| 2022-01-24 | 2022-01-20 | 83.498 | 59,103 | -3,940 | 0.00% | 4,934,978 |
| 2022-01-17 | 2022-01-13 | 78.612 | 63,043 | -3,941 | 0.00% | 4,955,963 |
| 2022-01-14 | 2022-01-12 | 77.534 | 66,984 | -788 | 0.00% | 5,193,524 |
| 2022-01-11 | 2022-01-07 | 77.534 | 67,772 | +788 | 0.00% | 5,254,620 |
| 2022-01-04 | 2021-12-31 | 71.252 | 66,984 | +788 | 0.00% | 4,772,772 |
| 2021-12-09 | 2021-12-07 | 73.092 | 66,196 | +394 | 0.00% | 4,838,426 |
| 2021-11-22 | 2021-11-18 | 72.966 | 65,802 | -1,576 | 0.00% | 4,801,277 |
| 2021-11-17 | 2021-11-15 | 73.219 | 67,378 | -15,761 | 0.00% | 4,933,371 |
| 2021-10-28 | 2021-10-26 | 76.963 | 83,139 | -394 | 0.00% | 6,398,607 |
| 2021-10-25 | 2021-10-21 | 79.628 | 83,533 | -5,516 | 0.00% | 6,651,531 |
| 2021-10-21 | 2021-10-19 | 73.600 | 89,049 | -394 | 0.00% | 6,554,007 |
| 2021-10-19 | 2021-10-15 | 72.902 | 89,443 | -3,546 | 0.00% | 6,520,580 |
| 2021-10-12 | 2021-10-08 | 73.410 | 92,989 | +3,152 | 0.00% | 6,826,291 |
| 2021-10-11 | 2021-10-07 | 71.443 | 89,837 | -394 | 0.00% | 6,418,203 |
| 2021-10-08 | 2021-10-06 | 66.748 | 90,231 | -394 | 0.00% | 6,022,702 |
| 2021-10-05 | 2021-09-30 | 67.572 | 90,625 | -2,364 | 0.00% | 6,123,750 |
| 2021-09-29 | 2021-09-27 | 71.160 | 92,989 | -1,182 | 0.00% | 6,617,137 |
| 2021-09-28 | 2021-09-24 | 70.190 | 94,171 | +1,809 | 0.00% | 6,609,868 |
| 2021-09-27 | 2021-09-23 | 68.702 | 92,362 | +387 | 0.00% | 6,345,469 |
| 2021-09-24 | 2021-09-21 | 68.055 | 91,975 | +3,091 | 0.00% | 6,259,381 |
| 2021-09-14 | 2021-09-10 | 77.630 | 88,884 | +387 | 0.00% | 6,900,026 |
| 2021-09-13 | 2021-09-09 | 77.112 | 88,497 | +386 | 0.00% | 6,824,183 |
| 2021-09-10 | 2021-09-08 | 78.988 | 88,111 | +387 | 0.00% | 6,959,718 |
| 2021-09-01 | 2021-08-30 | 81.252 | 87,724 | +3,864 | 0.00% | 7,127,774 |
| 2021-08-31 | 2021-08-27 | 83.452 | 83,860 | -3,864 | 0.00% | 6,998,266 |
| 2021-08-30 | 2021-08-26 | 80.217 | 87,724 | +4,251 | 0.00% | 7,036,975 |
| 2021-08-24 | 2021-08-20 | 83.322 | 83,473 | +3,864 | 0.00% | 6,955,170 |
| 2021-08-23 | 2021-08-19 | 84.422 | 79,609 | -1,159 | 0.00% | 6,720,763 |
| 2021-08-12 | 2021-08-10 | 89.533 | 80,768 | +7,729 | 0.00% | 7,231,382 |
| 2021-08-10 | 2021-08-06 | 87.980 | 73,039 | -3,478 | 0.00% | 6,425,983 |
| 2021-08-05 | 2021-08-03 | 89.468 | 76,517 | +7,729 | 0.00% | 6,845,828 |
| 2021-08-02 | 2021-07-29 | 87.398 | 68,788 | +773 | 0.00% | 6,011,930 |
| 2021-07-27 | 2021-07-23 | 92.250 | 68,015 | -3,092 | 0.00% | 6,274,370 |
| 2021-07-26 | 2021-07-22 | 93.673 | 71,107 | +387 | 0.00% | 6,660,806 |
| 2021-07-13 | 2021-07-09 | 92.185 | 70,720 | -11,594 | 0.00% | 6,519,330 |
| 2021-07-09 | 2021-07-07 | 96.908 | 82,314 | +6,570 | 0.00% | 7,976,849 |
| 2021-07-08 | 2021-07-06 | 96.713 | 75,744 | -387 | 0.00% | 7,325,467 |
| 2021-06-23 | 2021-06-21 | 98.395 | 76,131 | +387 | 0.00% | 7,490,945 |
| 2021-06-18 | 2021-06-16 | 102.536 | 75,744 | -773 | 0.00% | 7,766,465 |
| 2021-06-17 | 2021-06-15 | 103.118 | 76,517 | +1,159 | 0.00% | 7,890,275 |
| 2021-06-10 | 2021-06-08 | 105.317 | 75,358 | -773 | 0.00% | 7,936,511 |
| 2021-06-07 | 2021-06-03 | 106.417 | 76,131 | +773 | 0.00% | 8,101,647 |
| 2021-06-03 | 2021-06-01 | 108.423 | 75,358 | +387 | 0.00% | 8,170,512 |
| 2021-06-02 | 2021-05-31 | 109.264 | 74,971 | +2,705 | 0.00% | 8,191,602 |
| 2021-05-31 | 2021-05-27 | 109.652 | 72,266 | +1,546 | 0.00% | 7,924,093 |
| 2021-05-24 | 2021-05-20 | 104.865 | 70,720 | +11,593 | 0.00% | 7,416,024 |
| 2021-04-29 | 2021-04-27 | 110.234 | 59,127 | +386 | 0.00% | 6,517,804 |
| 2021-04-22 | 2021-04-20 | 119.207 | 58,741 | +1,107 | 0.00% | 7,002,341 |
| 2021-03-31 | 2021-03-29 | 123.559 | 57,634 | +379 | 0.00% | 7,121,178 |
| 2021-03-10 | 2021-03-08 | 129.097 | 57,255 | -758 | 0.00% | 7,391,449 |
| 2021-03-05 | 2021-03-03 | 129.624 | 58,013 | -1,517 | 0.00% | 7,519,905 |
| 2021-02-26 | 2021-02-24 | 125.405 | 59,530 | -1,517 | 0.00% | 7,465,345 |
| 2021-02-23 | 2021-02-19 | 125.932 | 61,047 | +379 | 0.00% | 7,687,784 |
| 2021-02-19 | 2021-02-17 | 122.767 | 60,668 | +1,138 | 0.00% | 7,448,055 |
| 2021-02-18 | 2021-02-16 | 119.339 | 59,530 | -1,517 | 0.00% | 7,104,245 |
| 2021-02-05 | 2021-02-03 | 118.416 | 61,047 | -1,137 | 0.00% | 7,228,932 |
| 2021-02-03 | 2021-02-01 | 120.460 | 62,184 | -379 | 0.00% | 7,490,671 |
| 2021-02-02 | 2021-01-29 | 120.394 | 62,563 | +1,516 | 0.00% | 7,532,200 |
| 2021-02-01 | 2021-01-28 | 123.163 | 61,047 | -1,896 | 0.00% | 7,518,734 |
| 2021-01-28 | 2021-01-26 | 126.657 | 62,943 | +759 | 0.00% | 7,972,202 |
| 2021-01-27 | 2021-01-25 | 129.756 | 62,184 | +1,137 | 0.00% | 8,068,768 |
| 2021-01-26 | 2021-01-22 | 128.570 | 61,047 | +379 | 0.00% | 7,848,785 |
| 2021-01-22 | 2021-01-20 | 133.449 | 60,668 | -3,791 | 0.00% | 8,096,059 |
| 2021-01-21 | 2021-01-19 | 133.976 | 64,459 | +1,896 | 0.00% | 8,635,963 |
| 2021-01-20 | 2021-01-18 | 133.844 | 62,563 | +1,895 | 0.00% | 8,373,694 |
| 2021-01-19 | 2021-01-15 | 135.954 | 60,668 | +1,896 | 0.00% | 8,248,061 |
| 2021-01-15 | 2021-01-13 | 133.185 | 58,772 | -7,583 | 0.00% | 7,827,541 |
| 2021-01-11 | 2021-01-07 | 124.943 | 66,355 | +3,792 | 0.00% | 8,290,608 |
| 2021-01-07 | 2021-01-05 | 123.625 | 62,563 | +3,791 | 0.00% | 7,734,324 |
| 2020-12-29 | 2020-12-24 | 121.119 | 58,772 | +759 | 0.00% | 7,118,412 |
| 2020-12-28 | 2020-12-22 | 120.658 | 58,013 | -380 | 0.00% | 6,999,708 |
| 2020-12-23 | 2020-12-21 | 122.965 | 58,393 | -379 | 0.00% | 7,180,309 |
| 2020-12-10 | 2020-12-08 | 122.965 | 58,772 | -758 | 0.00% | 7,226,913 |
| 2020-12-08 | 2020-12-04 | 129.031 | 59,530 | -758 | 0.00% | 7,681,220 |
| 2020-12-04 | 2020-12-02 | 125.339 | 60,288 | -3,792 | 0.00% | 7,556,427 |
| 2020-12-03 | 2020-12-01 | 124.350 | 64,080 | +379 | 0.00% | 7,968,337 |
| 2020-12-02 | 2020-11-30 | 119.998 | 63,701 | -758 | 0.00% | 7,644,008 |
| 2020-12-01 | 2020-11-27 | 120.921 | 64,459 | +1,516 | 0.00% | 7,794,467 |
| 2020-11-30 | 2020-11-26 | 119.866 | 62,943 | -4,170 | 0.00% | 7,544,749 |
| 2020-11-27 | 2020-11-25 | 117.888 | 67,113 | +7,583 | 0.00% | 7,911,843 |
| 2020-11-25 | 2020-11-23 | 117.031 | 59,530 | +758 | 0.00% | 6,966,871 |
| 2020-11-24 | 2020-11-20 | 116.240 | 58,772 | +759 | 0.00% | 6,831,661 |
| 2020-11-19 | 2020-11-17 | 115.910 | 58,013 | -759 | 0.00% | 6,724,310 |
| 2020-11-17 | 2020-11-13 | 113.405 | 58,772 | -2,275 | 0.00% | 6,665,035 |
| 2020-11-16 | 2020-11-12 | 114.130 | 61,047 | -758 | 0.00% | 6,967,306 |
| 2020-11-13 | 2020-11-11 | 114.130 | 61,805 | +379 | 0.00% | 7,053,817 |
| 2020-11-09 | 2020-11-05 | 107.207 | 61,426 | -758 | 0.00% | 6,585,311 |
| 2020-11-06 | 2020-11-04 | 105.823 | 62,184 | +2,275 | 0.00% | 6,580,474 |
| 2020-10-27 | 2020-10-22 | 111.295 | 59,909 | +379 | 0.00% | 6,667,577 |
| 2020-10-21 | 2020-10-19 | 111.031 | 59,530 | -379 | 0.00% | 6,609,696 |
| 2020-09-29 | 2020-09-25 | 105.954 | 59,909 | -759 | 0.00% | 6,347,628 |
| 2020-09-25 | 2020-09-23 | 107.471 | 60,668 | -379 | 0.00% | 6,520,048 |
| 2020-09-16 | 2020-09-14 | 108.848 | 61,047 | +662 | 0.00% | 6,644,836 |
| 2020-09-15 | 2020-09-11 | 108.248 | 60,385 | +2,250 | 0.00% | 6,536,554 |
| 2020-09-08 | 2020-09-04 | 107.315 | 58,135 | -375 | 0.00% | 6,238,746 |
| 2020-09-07 | 2020-09-03 | 107.781 | 58,510 | -750 | 0.00% | 6,306,289 |
| 2020-08-28 | 2020-08-26 | 112.181 | 59,260 | +375 | 0.00% | 6,647,824 |
| 2020-08-19 | 2020-08-17 | 113.914 | 58,885 | -4,501 | 0.00% | 6,707,806 |
| 2020-08-17 | 2020-08-13 | 110.514 | 63,386 | +3,001 | 0.00% | 7,005,056 |
| 2020-08-14 | 2020-08-12 | 110.914 | 60,385 | -1,126 | 0.00% | 6,697,553 |
| 2020-08-12 | 2020-08-10 | 109.314 | 61,511 | -120,770 | 0.00% | 6,724,041 |
| 2020-07-29 | 2020-07-27 | 110.848 | 182,281 | -376 | 0.00% | 20,205,397 |
| 2020-07-27 | 2020-07-23 | 112.980 | 182,657 | +376 | 0.00% | 20,636,677 |
| 2020-07-23 | 2020-07-21 | 115.113 | 182,281 | +375 | 0.00% | 20,982,995 |
| 2020-07-21 | 2020-07-17 | 112.781 | 181,906 | -3,751 | 0.00% | 20,515,454 |
| 2020-07-17 | 2020-07-15 | 115.380 | 185,657 | -375 | 0.00% | 21,421,118 |
| 2020-07-15 | 2020-07-13 | 117.513 | 186,032 | -375 | 0.00% | 21,861,186 |
| 2020-07-10 | 2020-07-08 | 118.979 | 186,407 | -1,500 | 0.00% | 22,178,603 |
| 2020-07-08 | 2020-07-06 | 114.847 | 187,907 | +4,500 | 0.00% | 21,580,524 |
| 2020-07-07 | 2020-07-03 | 108.115 | 183,407 | +1,501 | 0.00% | 19,828,986 |
| 2020-06-23 | 2020-06-19 | 105.515 | 181,906 | -34,506 | 0.00% | 19,193,832 |
| 2020-06-17 | 2020-06-15 | 105.848 | 216,412 | -7,502 | 0.00% | 22,906,861 |
| 2020-06-15 | 2020-06-11 | 108.115 | 223,914 | -1,875 | 0.00% | 24,208,386 |
| 2020-06-11 | 2020-06-09 | 109.581 | 225,789 | -2,625 | 0.00% | 24,742,201 |
| 2020-06-05 | 2020-06-03 | 106.648 | 228,414 | -376 | 0.00% | 24,359,953 |
| 2020-06-02 | 2020-05-29 | 101.982 | 228,790 | -375 | 0.00% | 23,332,550 |
| 2020-05-29 | 2020-05-27 | 101.382 | 229,165 | +5,251 | 0.00% | 23,233,319 |
| 2020-05-28 | 2020-05-26 | 101.516 | 223,914 | -3,750 | 0.00% | 22,730,809 |
| 2020-05-27 | 2020-05-25 | 100.583 | 227,664 | +3,000 | 0.00% | 22,899,044 |
| 2020-05-26 | 2020-05-22 | 101.183 | 224,664 | -12,752 | 0.00% | 22,732,071 |
| 2020-05-21 | 2020-05-19 | 104.715 | 237,416 | +375 | 0.00% | 24,861,076 |
| 2020-05-20 | 2020-05-18 | 102.916 | 237,041 | -375 | 0.00% | 24,395,207 |
| 2020-05-12 | 2020-05-08 | 104.782 | 237,416 | +375 | 0.00% | 24,876,901 |
| 2020-05-11 | 2020-05-07 | 107.379 | 237,041 | +1,875 | 0.00% | 25,453,294 |
| 2020-05-08 | 2020-05-06 | 107.108 | 235,166 | +3,861 | 0.00% | 25,188,110 |
| 2020-05-06 | 2020-05-04 | 105.886 | 231,305 | +368 | 0.00% | 24,491,967 |
| 2020-05-05 | 2020-04-29 | 108.194 | 230,937 | +15,101 | 0.00% | 24,985,951 |
| 2020-04-29 | 2020-04-27 | 105.954 | 215,836 | +13,628 | 0.00% | 22,868,666 |
| 2020-04-28 | 2020-04-24 | 104.936 | 202,208 | -1,473 | 0.00% | 21,218,851 |
| 2020-04-27 | 2020-04-23 | 105.954 | 203,681 | +1,473 | 0.00% | 21,580,797 |
| 2020-04-24 | 2020-04-22 | 105.615 | 202,208 | +2,210 | 0.00% | 21,356,101 |
| 2020-04-23 | 2020-04-21 | 105.547 | 199,998 | -24,678 | 0.00% | 21,109,118 |
| 2020-04-22 | 2020-04-20 | 107.108 | 224,676 | -2,946 | 0.00% | 24,064,549 |
| 2020-04-21 | 2020-04-17 | 106.701 | 227,622 | +1,105 | 0.00% | 24,287,389 |
| 2020-04-17 | 2020-04-15 | 104.257 | 226,517 | +1,841 | 0.00% | 23,615,985 |
| 2020-04-07 | 2020-04-03 | 101.813 | 224,676 | +1,474 | 0.00% | 22,875,047 |
| 2020-03-25 | 2020-03-23 | 96.248 | 223,202 | +2,578 | 0.00% | 21,482,675 |
| 2020-03-24 | 2020-03-20 | 99.913 | 220,624 | +2,210 | 0.00% | 22,043,199 |
| 2020-03-23 | 2020-03-19 | 97.198 | 218,414 | -2,210 | 0.00% | 21,229,391 |
| 2020-03-17 | 2020-03-13 | 109.144 | 220,624 | +2,210 | 0.00% | 24,079,798 |
| 2020-03-12 | 2020-03-10 | 115.321 | 218,414 | -3,683 | 0.00% | 25,187,665 |
| 2020-03-11 | 2020-03-09 | 114.167 | 222,097 | +6,261 | 0.00% | 25,356,116 |
| 2020-03-10 | 2020-03-06 | 119.054 | 215,836 | +5,893 | 0.00% | 25,696,118 |
| 2020-03-09 | 2020-03-05 | 120.887 | 209,943 | -40,515 | 0.00% | 25,379,284 |
| 2020-03-05 | 2020-03-03 | 118.782 | 250,458 | -2,210 | 0.00% | 29,750,002 |
| 2020-03-03 | 2020-02-28 | 117.629 | 252,668 | +737 | 0.00% | 29,720,961 |
| 2020-03-02 | 2020-02-27 | 119.936 | 251,931 | +52,301 | 0.00% | 30,215,669 |
| 2020-02-28 | 2020-02-26 | 119.733 | 199,630 | +2,210 | 0.00% | 23,902,231 |
| 2020-02-26 | 2020-02-24 | 120.344 | 197,420 | +72,928 | 0.00% | 23,758,222 |
| 2020-02-25 | 2020-02-21 | 123.534 | 124,492 | +73,664 | 0.00% | 15,378,957 |
| 2020-02-10 | 2020-02-06 | 124.891 | 50,828 | +10,313 | 0.00% | 6,347,970 |
| 2020-02-06 | 2020-02-04 | 121.362 | 40,515 | -369 | 0.00% | 4,916,968 |
| 2020-02-05 | 2020-02-03 | 118.918 | 40,884 | +1,105 | 0.00% | 4,861,850 |
| 2020-02-03 | 2020-01-30 | 122.176 | 39,779 | -368 | 0.00% | 4,860,046 |
| 2020-01-31 | 2020-01-29 | 124.484 | 40,147 | -2,210 | 0.00% | 4,997,657 |
| 2020-01-30 | 2020-01-24 | 128.760 | 42,357 | +368 | 0.00% | 5,453,892 |
| 2020-01-29 | 2020-01-22 | 130.389 | 41,989 | -368 | 0.00% | 5,474,910 |
| 2020-01-23 | 2020-01-21 | 128.149 | 42,357 | +368 | 0.00% | 5,428,017 |
| 2020-01-21 | 2020-01-17 | 135.140 | 41,989 | -368 | 0.00% | 5,674,412 |
| 2020-01-17 | 2020-01-15 | 129.235 | 42,357 | -1,473 | 0.00% | 5,474,018 |
| 2020-01-16 | 2020-01-14 | 131.000 | 43,830 | +1,105 | 0.00% | 5,741,731 |
| 2020-01-15 | 2020-01-13 | 129.778 | 42,725 | +1,473 | 0.00% | 5,544,776 |
| 2020-01-14 | 2020-01-10 | 126.452 | 41,252 | +737 | 0.00% | 5,216,412 |
| 2020-01-13 | 2020-01-09 | 126.927 | 40,515 | -1,105 | 0.00% | 5,142,467 |
| 2020-01-10 | 2020-01-08 | 125.502 | 41,620 | -4,052 | 0.00% | 5,223,397 |
| 2020-01-09 | 2020-01-07 | 127.063 | 45,672 | +737 | 0.00% | 5,803,232 |
| 2020-01-08 | 2020-01-06 | 127.403 | 44,935 | +3,683 | 0.00% | 5,724,836 |
| 2020-01-07 | 2020-01-03 | 128.149 | 41,252 | -45,303 | 0.00% | 5,286,413 |
| 2020-01-06 | 2020-01-02 | 127.131 | 86,555 | -40,884 | 0.00% | 11,003,833 |
| 2020-01-03 | 2019-12-31 | 125.027 | 127,439 | +86,555 | 0.00% | 15,933,311 |
| 2019-12-30 | 2019-12-24 | 123.941 | 40,884 | +369 | 0.00% | 5,067,202 |
| 2019-12-27 | 2019-12-20 | 124.620 | 40,515 | +368 | 0.00% | 5,048,967 |
| 2019-12-20 | 2019-12-18 | 125.366 | 40,147 | -368 | 0.00% | 5,033,082 |
| 2019-12-17 | 2019-12-13 | 126.384 | 40,515 | -2,579 | 0.00% | 5,120,467 |
| 2019-12-16 | 2019-12-12 | 123.941 | 43,094 | +737 | 0.00% | 5,341,111 |
| 2019-12-11 | 2019-12-09 | 121.497 | 42,357 | +737 | 0.00% | 5,146,267 |
| 2019-12-09 | 2019-12-05 | 121.226 | 41,620 | -369 | 0.00% | 5,045,423 |
| 2019-12-06 | 2019-12-04 | 120.344 | 41,989 | +369 | 0.00% | 5,053,105 |
| 2019-12-05 | 2019-12-03 | 122.176 | 41,620 | -369 | 0.00% | 5,084,973 |
| 2019-12-04 | 2019-12-02 | 121.565 | 41,989 | -368 | 0.00% | 5,104,405 |
| 2019-11-22 | 2019-11-20 | 124.688 | 42,357 | +368 | 0.00% | 5,281,392 |
| 2019-11-14 | 2019-11-12 | 125.434 | 41,989 | -368 | 0.00% | 5,266,857 |
| 2019-11-12 | 2019-11-08 | 127.742 | 42,357 | -368 | 0.00% | 5,410,767 |
| 2019-11-06 | 2019-11-04 | 126.588 | 42,725 | -2,210 | 0.00% | 5,408,477 |
| 2019-11-05 | 2019-11-01 | 124.552 | 44,935 | -368 | 0.00% | 5,596,737 |
| 2019-11-04 | 2019-10-31 | 123.194 | 45,303 | -369 | 0.00% | 5,581,072 |
| 2019-10-30 | 2019-10-28 | 123.669 | 45,672 | +2,578 | 0.00% | 5,648,231 |
| 2019-10-29 | 2019-10-25 | 123.398 | 43,094 | -2,578 | 0.00% | 5,317,711 |
| 2019-10-22 | 2019-10-18 | 128.421 | 45,672 | -3,315 | 0.00% | 5,865,232 |
| 2019-10-18 | 2019-10-16 | 128.013 | 48,987 | +2,579 | 0.00% | 6,270,997 |
| 2019-10-16 | 2019-10-14 | 128.421 | 46,408 | -1,105 | 0.00% | 5,959,750 |
| 2019-10-15 | 2019-10-11 | 127.063 | 47,513 | -93,185 | 0.00% | 6,037,155 |
| 2019-10-10 | 2019-10-08 | 123.330 | 140,698 | +2,946 | 0.00% | 17,352,294 |
| 2019-10-03 | 2019-09-30 | 122.244 | 137,752 | -368 | 0.00% | 16,839,364 |
| 2019-09-30 | 2019-09-26 | 122.719 | 138,120 | +1,841 | 0.00% | 16,949,974 |
| 2019-09-26 | 2019-09-24 | 123.330 | 136,279 | +1,105 | 0.00% | 16,807,299 |
| 2019-09-25 | 2019-09-23 | 123.737 | 135,174 | +56,722 | 0.00% | 16,726,069 |
| 2019-09-24 | 2019-09-20 | 125.027 | 78,452 | +32,780 | 0.00% | 9,808,615 |
| 2019-09-19 | 2019-09-17 | 126.656 | 45,672 | -736 | 0.00% | 5,784,632 |
| 2019-09-16 | 2019-09-12 | 128.489 | 46,408 | -3,684 | 0.00% | 5,962,900 |
| 2019-09-13 | 2019-09-11 | 126.656 | 50,092 | +737 | 0.00% | 6,344,451 |
| 2019-09-12 | 2019-09-10 | 124.959 | 49,355 | +3,683 | 0.00% | 6,167,356 |
| 2019-09-11 | 2019-09-09 | 126.927 | 45,672 | -3,683 | 0.00% | 5,797,032 |
| 2019-09-10 | 2019-09-06 | 127.335 | 49,355 | +3,683 | 0.00% | 6,284,606 |
| 2019-09-09 | 2019-09-05 | 126.588 | 45,672 | +737 | 0.00% | 5,781,532 |
| 2019-09-06 | 2019-09-04 | 125.163 | 44,935 | +3,683 | 0.00% | 5,624,186 |
| 2019-09-04 | 2019-09-02 | 123.592 | 41,252 | -4,727 | 0.00% | 5,098,416 |
| 2019-08-29 | 2019-08-27 | 123.592 | 45,979 | +3,649 | 0.00% | 5,682,635 |
| 2019-08-27 | 2019-08-23 | 125.784 | 42,330 | -3,649 | 0.00% | 5,324,449 |
| 2019-08-26 | 2019-08-22 | 124.003 | 45,979 | +730 | 0.00% | 5,701,535 |
| 2019-08-21 | 2019-08-19 | 124.140 | 45,249 | +1,460 | 0.00% | 5,617,213 |
| 2019-08-20 | 2019-08-16 | 122.153 | 43,789 | -2,190 | 0.00% | 5,348,969 |
| 2019-08-14 | 2019-08-12 | 120.372 | 45,979 | -365 | 0.00% | 5,534,584 |
| 2019-08-08 | 2019-08-06 | 121.331 | 46,344 | +1,460 | 0.00% | 5,622,970 |
| 2019-08-05 | 2019-08-01 | 127.703 | 44,884 | -3,284 | 0.00% | 5,731,802 |
| 2019-08-01 | 2019-07-30 | 130.374 | 48,168 | +1,824 | 0.00% | 6,279,877 |
| 2019-07-31 | 2019-07-29 | 130.169 | 46,344 | +2,190 | 0.00% | 6,032,549 |
| 2019-07-30 | 2019-07-26 | 130.511 | 44,154 | +365 | 0.00% | 5,762,604 |
| 2019-07-29 | 2019-07-25 | 130.991 | 43,789 | -730 | 0.00% | 5,735,967 |
| 2019-07-26 | 2019-07-24 | 130.169 | 44,519 | -2,190 | 0.00% | 5,794,990 |
| 2019-07-25 | 2019-07-23 | 129.210 | 46,709 | +730 | 0.00% | 6,035,260 |
| 2019-07-24 | 2019-07-22 | 128.662 | 45,979 | +1,460 | 0.00% | 5,915,737 |
| 2019-07-23 | 2019-07-19 | 130.786 | 44,519 | +2,919 | 0.00% | 5,822,440 |
| 2019-07-18 | 2019-07-16 | 128.730 | 41,600 | +730 | 0.00% | 5,355,177 |
| 2019-07-17 | 2019-07-15 | 129.004 | 40,870 | -8,393 | 0.00% | 5,272,404 |
| 2019-07-16 | 2019-07-12 | 129.141 | 49,263 | +8,028 | 0.00% | 6,361,887 |
| 2019-07-15 | 2019-07-11 | 128.936 | 41,235 | -730 | 0.00% | 5,316,665 |
| 2019-07-10 | 2019-07-08 | 130.923 | 41,965 | +365 | 0.00% | 5,494,164 |
| 2019-07-09 | 2019-07-05 | 132.498 | 41,600 | -730 | 0.00% | 5,511,928 |
| 2019-07-08 | 2019-07-04 | 132.019 | 42,330 | +1,095 | 0.00% | 5,588,351 |
| 2019-07-04 | 2019-07-02 | 132.430 | 41,235 | -1,460 | 0.00% | 5,460,741 |
| 2019-07-03 | 2019-06-28 | 128.525 | 42,695 | +365 | 0.00% | 5,487,361 |
| 2019-07-02 | 2019-06-27 | 128.867 | 42,330 | +2,555 | 0.00% | 5,454,950 |
| 2019-06-28 | 2019-06-26 | 127.771 | 39,775 | -365 | 0.00% | 5,082,095 |
| 2019-06-27 | 2019-06-25 | 126.949 | 40,140 | -1,460 | 0.00% | 5,095,731 |
| 2019-06-25 | 2019-06-21 | 128.730 | 41,600 | +365 | 0.00% | 5,355,177 |
| 2019-06-20 | 2019-06-18 | 120.372 | 41,235 | -730 | 0.00% | 4,963,539 |
| 2019-06-18 | 2019-06-14 | 119.481 | 41,965 | -18,245 | 0.00% | 5,014,036 |
| 2019-06-17 | 2019-06-13 | 120.303 | 60,210 | -730 | 0.00% | 7,243,473 |
| 2019-06-13 | 2019-06-11 | 121.605 | 60,940 | +18,975 | 0.00% | 7,410,620 |
| 2019-06-12 | 2019-06-10 | 119.481 | 41,965 | -730 | 0.00% | 5,014,036 |
| 2019-06-05 | 2019-06-03 | 118.591 | 42,695 | +730 | 0.00% | 5,063,232 |
| 2019-06-03 | 2019-05-30 | 118.933 | 41,965 | +365 | 0.00% | 4,991,036 |
| 2019-05-31 | 2019-05-29 | 118.043 | 41,600 | -26,638 | 0.00% | 4,910,575 |
| 2019-05-30 | 2019-05-28 | 117.426 | 68,238 | -2,190 | 0.00% | 8,012,920 |
| 2019-05-28 | 2019-05-24 | 114.823 | 70,428 | -5,108 | 0.00% | 8,086,733 |
| 2019-05-24 | 2019-05-22 | 118.185 | 75,536 | +29,557 | 0.00% | 8,927,219 |
| 2019-05-23 | 2019-05-21 | 118.115 | 45,979 | +695 | 0.00% | 5,430,828 |
| 2019-05-21 | 2019-05-17 | 120.967 | 45,284 | -1,437 | 0.00% | 5,477,889 |
| 2019-05-16 | 2019-05-14 | 121.941 | 46,721 | +3,594 | 0.00% | 5,697,219 |
| 2019-05-15 | 2019-05-10 | 123.611 | 43,127 | -3,594 | 0.00% | 5,330,961 |
| 2019-05-14 | 2019-05-09 | 120.620 | 46,721 | -2,157 | 0.00% | 5,635,469 |
| 2019-05-10 | 2019-05-08 | 124.098 | 48,878 | -359 | 0.00% | 6,065,647 |
| 2019-05-09 | 2019-05-07 | 126.602 | 49,237 | +5,391 | 0.00% | 6,233,498 |
| 2019-05-08 | 2019-05-06 | 126.393 | 43,846 | +719 | 0.00% | 5,541,837 |
| 2019-05-07 | 2019-05-03 | 132.723 | 43,127 | +718 | 0.00% | 5,723,958 |
| 2019-05-06 | 2019-05-02 | 132.793 | 42,409 | -718 | 0.00% | 5,631,613 |
| 2019-05-03 | 2019-04-30 | 131.402 | 43,127 | +718 | 0.00% | 5,666,959 |
| 2019-05-02 | 2019-04-29 | 131.263 | 42,409 | -11,500 | 0.00% | 5,566,712 |
| 2019-04-26 | 2019-04-24 | 130.984 | 53,909 | +719 | 0.00% | 7,061,231 |
| 2019-04-25 | 2019-04-23 | 132.445 | 53,190 | -360 | 0.00% | 7,044,753 |
| 2019-04-15 | 2019-04-11 | 127.645 | 53,550 | -359 | 0.00% | 6,835,407 |
| 2019-04-11 | 2019-04-09 | 130.289 | 53,909 | -7,188 | 0.00% | 7,023,731 |
| 2019-04-10 | 2019-04-08 | 129.384 | 61,097 | -1,797 | 0.00% | 7,904,996 |
| 2019-04-09 | 2019-04-04 | 127.019 | 62,894 | -359 | 0.00% | 7,988,750 |
| 2019-04-08 | 2019-04-03 | 126.602 | 63,253 | +2,515 | 0.00% | 8,007,950 |
| 2019-04-04 | 2019-04-02 | 123.402 | 60,738 | -8,625 | 0.00% | 7,495,195 |
| 2019-04-03 | 2019-04-01 | 125.211 | 69,363 | +4,672 | 0.00% | 8,684,988 |
| 2019-04-02 | 2019-03-29 | 122.289 | 64,691 | -359 | 0.00% | 7,911,004 |
| 2019-03-29 | 2019-03-27 | 118.672 | 65,050 | -1,079 | 0.00% | 7,719,607 |
| 2019-03-27 | 2019-03-25 | 117.489 | 66,129 | +719 | 0.00% | 7,769,453 |
| 2019-03-25 | 2019-03-21 | 121.176 | 65,410 | +719 | 0.00% | 7,926,129 |
| 2019-03-20 | 2019-03-18 | 121.663 | 64,691 | -3,594 | 0.00% | 7,870,503 |
| 2019-03-19 | 2019-03-15 | 119.994 | 68,285 | -359 | 0.00% | 8,193,760 |
| 2019-03-18 | 2019-03-14 | 118.741 | 68,644 | -360 | 0.00% | 8,150,888 |
| 2019-03-15 | 2019-03-13 | 116.863 | 69,004 | -359 | 0.00% | 8,064,035 |
| 2019-03-14 | 2019-03-12 | 115.055 | 69,363 | +2,516 | 0.00% | 7,980,539 |
| 2019-03-13 | 2019-03-11 | 112.690 | 66,847 | +718 | 0.00% | 7,532,962 |
| 2019-03-12 | 2019-03-08 | 112.550 | 66,129 | +1,079 | 0.00% | 7,442,851 |
| 2019-03-08 | 2019-03-06 | 117.559 | 65,050 | -360 | 0.00% | 7,647,207 |
| 2019-03-07 | 2019-03-05 | 117.142 | 65,410 | +1,078 | 0.00% | 7,662,228 |
| 2019-03-05 | 2019-03-01 | 117.211 | 64,332 | -718 | 0.00% | 7,540,425 |
| 2019-02-28 | 2019-02-26 | 115.889 | 65,050 | -4,313 | 0.00% | 7,538,608 |
| 2019-02-27 | 2019-02-25 | 117.002 | 69,363 | -719 | 0.00% | 8,115,639 |
| 2019-02-26 | 2019-02-22 | 111.298 | 70,082 | +360 | 0.00% | 7,800,013 |
| 2019-02-25 | 2019-02-21 | 109.907 | 69,722 | +359 | 0.00% | 7,662,946 |
| 2019-02-22 | 2019-02-20 | 109.490 | 69,363 | -7,907 | 0.00% | 7,594,539 |
| 2019-02-21 | 2019-02-19 | 108.516 | 77,270 | +3,954 | 0.00% | 8,385,025 |
| 2019-02-20 | 2019-02-18 | 108.168 | 73,316 | -1,079 | 0.00% | 7,930,453 |
| 2019-02-19 | 2019-02-15 | 106.290 | 74,395 | +719 | 0.00% | 7,907,441 |
| 2019-02-18 | 2019-02-14 | 108.585 | 73,676 | +360 | 0.00% | 8,000,144 |
| 2019-02-15 | 2019-02-13 | 108.655 | 73,316 | -28,752 | 0.00% | 7,966,153 |
| 2019-02-12 | 2019-02-08 | 106.290 | 102,068 | -4,313 | 0.00% | 10,848,802 |
| 2019-02-11 | 2019-02-04 | 106.707 | 106,381 | +16,532 | 0.00% | 11,351,631 |
| 2019-02-08 | 2019-01-31 | 105.594 | 89,849 | -5,031 | 0.00% | 9,487,545 |
| 2019-02-01 | 2019-01-30 | 102.881 | 94,880 | +11,141 | 0.00% | 9,761,391 |
| 2019-01-31 | 2019-01-29 | 102.255 | 83,739 | -10,782 | 0.00% | 8,562,763 |
| 2019-01-29 | 2019-01-25 | 102.116 | 94,521 | -28,392 | 0.00% | 9,652,131 |
| 2019-01-28 | 2019-01-24 | 100.516 | 122,913 | +719 | 0.00% | 12,354,766 |
| 2019-01-25 | 2019-01-23 | 99.682 | 122,194 | +22,642 | 0.00% | 12,180,494 |
| 2019-01-24 | 2019-01-22 | 100.516 | 99,552 | +719 | 0.00% | 10,006,603 |
| 2019-01-23 | 2019-01-21 | 101.003 | 98,833 | +359 | 0.00% | 9,982,457 |
| 2019-01-21 | 2019-01-17 | 98.986 | 98,474 | +2,516 | 0.00% | 9,747,547 |
| 2019-01-18 | 2019-01-16 | 98.708 | 95,958 | +1,078 | 0.00% | 9,471,798 |
| 2019-01-17 | 2019-01-15 | 97.803 | 94,880 | +1,437 | 0.00% | 9,279,591 |
| 2019-01-11 | 2019-01-09 | 94.743 | 93,443 | -2,156 | 0.00% | 8,853,046 |
| 2019-01-10 | 2019-01-08 | 92.586 | 95,599 | -2,875 | 0.00% | 8,851,161 |
| 2019-01-09 | 2019-01-07 | 93.699 | 98,474 | +719 | 0.00% | 9,226,947 |
| 2019-01-08 | 2019-01-04 | 93.421 | 97,755 | +1,437 | 0.00% | 9,132,377 |
| 2019-01-03 | 2018-12-31 | 96.204 | 96,318 | +2,875 | 0.00% | 9,266,132 |
| 2018-12-28 | 2018-12-24 | 97.456 | 93,443 | +1,079 | 0.00% | 9,106,547 |
| 2018-12-27 | 2018-12-20 | 99.195 | 92,364 | -719 | 0.00% | 9,162,017 |
| 2018-12-19 | 2018-12-17 | 102.047 | 93,083 | +3,594 | 0.00% | 9,498,813 |
| 2018-12-13 | 2018-12-11 | 102.186 | 89,489 | -2,516 | 0.00% | 9,144,507 |
| 2018-12-10 | 2018-12-06 | 105.733 | 92,005 | +5,032 | 0.00% | 9,728,007 |
| 2018-12-06 | 2018-12-04 | 108.307 | 86,973 | +8,625 | 0.00% | 9,419,805 |
| 2018-12-05 | 2018-12-03 | 107.890 | 78,348 | -17,251 | 0.00% | 8,452,955 |
| 2018-12-04 | 2018-11-30 | 105.316 | 95,599 | +8,626 | 0.00% | 10,068,113 |
| 2018-11-29 | 2018-11-27 | 104.690 | 86,973 | +6,828 | 0.00% | 9,105,206 |
| 2018-11-28 | 2018-11-26 | 104.760 | 80,145 | -719 | 0.00% | 8,395,958 |
| 2018-11-27 | 2018-11-23 | 103.577 | 80,864 | -2,156 | 0.00% | 8,375,655 |
| 2018-11-22 | 2018-11-20 | 104.620 | 83,020 | +1,437 | 0.00% | 8,685,592 |
| 2018-11-21 | 2018-11-19 | 106.846 | 81,583 | -1,437 | 0.00% | 8,716,853 |
| 2018-11-20 | 2018-11-16 | 107.055 | 83,020 | +1,437 | 0.00% | 8,887,716 |
| 2018-11-19 | 2018-11-15 | 107.264 | 81,583 | -718 | 0.00% | 8,750,903 |
| 2018-11-16 | 2018-11-14 | 106.499 | 82,301 | +359 | 0.00% | 8,764,944 |
| 2018-11-15 | 2018-11-13 | 107.681 | 81,942 | -719 | 0.00% | 8,823,611 |
| 2018-11-14 | 2018-11-12 | 106.846 | 82,661 | +1,078 | 0.00% | 8,832,034 |
| 2018-11-13 | 2018-11-09 | 107.333 | 81,583 | +7,188 | 0.00% | 8,756,578 |
| 2018-11-12 | 2018-11-08 | 109.490 | 74,395 | -718 | 0.00% | 8,145,492 |
| 2018-11-07 | 2018-11-05 | 108.516 | 75,113 | +718 | 0.00% | 8,150,956 |
| 2018-11-06 | 2018-11-02 | 109.977 | 74,395 | -15,813 | 0.00% | 8,181,717 |
| 2018-11-05 | 2018-11-01 | 104.273 | 90,208 | +7,907 | 0.00% | 9,406,229 |
| 2018-11-02 | 2018-10-31 | 102.742 | 82,301 | -2,157 | 0.00% | 8,455,795 |
| 2018-11-01 | 2018-10-30 | 100.934 | 84,458 | -3,594 | 0.00% | 8,524,660 |
| 2018-10-31 | 2018-10-29 | 101.212 | 88,052 | +719 | 0.00% | 8,911,916 |
| 2018-10-30 | 2018-10-26 | 103.507 | 87,333 | +7,188 | 0.00% | 9,039,620 |
| 2018-10-25 | 2018-10-23 | 105.594 | 80,145 | -719 | 0.00% | 8,462,858 |
| 2018-10-24 | 2018-10-22 | 106.429 | 80,864 | +14,017 | 0.00% | 8,606,280 |
| 2018-10-22 | 2018-10-18 | 101.142 | 66,847 | -1,438 | 0.00% | 6,761,066 |
| 2018-10-19 | 2018-10-16 | 101.977 | 68,285 | -719 | 0.00% | 6,963,509 |
| 2018-10-18 | 2018-10-15 | 101.908 | 69,004 | +719 | 0.00% | 7,032,030 |
| 2018-10-16 | 2018-10-12 | 102.534 | 68,285 | -719 | 0.00% | 7,001,509 |
| 2018-10-15 | 2018-10-11 | 100.308 | 69,004 | -34,502 | 0.00% | 6,921,630 |
| 2018-10-12 | 2018-10-10 | 103.994 | 103,506 | +19,408 | 0.00% | 10,764,046 |
| 2018-10-10 | 2018-10-08 | 103.994 | 84,098 | -1,438 | 0.00% | 8,745,723 |
| 2018-10-05 | 2018-10-03 | 107.542 | 85,536 | +7,188 | 0.00% | 9,198,717 |
| 2018-10-04 | 2018-10-02 | 107.542 | 78,348 | +9,344 | 0.00% | 8,425,705 |
| 2018-10-03 | 2018-09-28 | 110.603 | 69,004 | -6,828 | 0.00% | 7,632,033 |
| 2018-10-02 | 2018-09-27 | 109.698 | 75,832 | +7,906 | 0.00% | 8,318,654 |
| 2018-09-28 | 2018-09-26 | 110.116 | 67,926 | -718 | 0.00% | 7,479,728 |
| 2018-09-26 | 2018-09-21 | 109.768 | 68,644 | -360 | 0.00% | 7,534,916 |
| 2018-09-24 | 2018-09-20 | 107.890 | 69,004 | -5,031 | 0.00% | 7,444,832 |
| 2018-09-21 | 2018-09-19 | 107.333 | 74,035 | +5,031 | 0.00% | 7,946,426 |
| 2018-09-17 | 2018-09-13 | 103.229 | 69,004 | -718 | 0.00% | 7,123,231 |
| 2018-09-13 | 2018-09-11 | 101.908 | 69,722 | +718 | 0.00% | 7,105,200 |
| 2018-09-12 | 2018-09-10 | 102.603 | 69,004 | -7,188 | 0.00% | 7,080,031 |
| 2018-09-11 | 2018-09-07 | 103.716 | 76,192 | -3,594 | 0.00% | 7,902,343 |
| 2018-09-10 | 2018-09-06 | 104.203 | 79,786 | -28,392 | 0.00% | 8,313,949 |
| 2018-09-07 | 2018-09-05 | 106.727 | 108,178 | +3,594 | 0.00% | 11,545,461 |
| 2018-09-06 | 2018-09-04 | 107.850 | 104,584 | +973 | 0.00% | 11,279,379 |
| 2018-09-05 | 2018-09-03 | 106.516 | 103,611 | -2,136 | 0.00% | 11,036,216 |
| 2018-09-03 | 2018-08-30 | 107.078 | 105,747 | -19,583 | 0.00% | 11,323,134 |
| 2018-08-27 | 2018-08-23 | 104.058 | 125,330 | +7,121 | 0.00% | 13,041,633 |
| 2018-08-24 | 2018-08-22 | 102.233 | 118,209 | -3,916 | 0.00% | 12,084,833 |
| 2018-08-23 | 2018-08-21 | 98.792 | 122,125 | +2,848 | 0.00% | 12,065,002 |
| 2018-08-22 | 2018-08-20 | 97.388 | 119,277 | +2,136 | 0.00% | 11,616,142 |
| 2018-08-17 | 2018-08-15 | 96.616 | 117,141 | -23,499 | 0.00% | 11,317,646 |
| 2018-08-16 | 2018-08-14 | 98.792 | 140,640 | +1,424 | 0.00% | 13,894,141 |
| 2018-08-15 | 2018-08-13 | 99.845 | 139,216 | +3,561 | 0.00% | 13,900,086 |
| 2018-08-09 | 2018-08-07 | 99.705 | 135,655 | -9,257 | 0.00% | 13,525,486 |
| 2018-08-08 | 2018-08-06 | 98.301 | 144,912 | -1,425 | 0.00% | 14,244,956 |
| 2018-08-07 | 2018-08-03 | 98.441 | 146,337 | -356 | 0.00% | 14,405,585 |
| 2018-08-06 | 2018-08-02 | 98.722 | 146,693 | +1,068 | 0.00% | 14,481,830 |
| 2018-08-03 | 2018-08-01 | 101.601 | 145,625 | -712 | 0.00% | 14,795,621 |
| 2018-08-01 | 2018-07-30 | 103.567 | 146,337 | +2,137 | 0.00% | 15,155,662 |
| 2018-07-31 | 2018-07-27 | 103.497 | 144,200 | +712 | 0.00% | 14,924,214 |
| 2018-07-30 | 2018-07-26 | 103.918 | 143,488 | -1,424 | 0.00% | 14,910,975 |
| 2018-07-27 | 2018-07-25 | 104.199 | 144,912 | +712 | 0.00% | 15,099,654 |
| 2018-07-26 | 2018-07-24 | 103.005 | 144,200 | +7,121 | 0.00% | 14,853,340 |
| 2018-07-17 | 2018-07-13 | 99.565 | 137,079 | +356 | 0.00% | 13,648,216 |
| 2018-07-16 | 2018-07-12 | 99.635 | 136,723 | -1,424 | 0.00% | 13,622,371 |
| 2018-07-13 | 2018-07-11 | 98.862 | 138,147 | -1,781 | 0.00% | 13,657,552 |
| 2018-07-12 | 2018-07-10 | 99.845 | 139,928 | -356 | 0.00% | 13,971,176 |
| 2018-07-11 | 2018-07-09 | 99.635 | 140,284 | -712 | 0.00% | 13,977,171 |
| 2018-07-10 | 2018-07-06 | 97.879 | 140,996 | -7,121 | 0.00% | 13,800,611 |
| 2018-07-06 | 2018-07-04 | 98.090 | 148,117 | +712 | 0.00% | 14,528,810 |
| 2018-07-04 | 2018-06-29 | 101.390 | 147,405 | -356 | 0.00% | 14,945,421 |
| 2018-07-03 | 2018-06-28 | 100.056 | 147,761 | -85,808 | 0.00% | 14,784,390 |
| 2018-06-29 | 2018-06-27 | 100.828 | 233,569 | -356 | 0.00% | 23,550,405 |
| 2018-06-28 | 2018-06-26 | 103.075 | 233,925 | -1,068 | 0.00% | 24,111,900 |
| 2018-06-27 | 2018-06-25 | 104.620 | 234,993 | -1,780 | 0.00% | 24,584,984 |
| 2018-06-25 | 2018-06-21 | 106.867 | 236,773 | -3,205 | 0.00% | 25,303,207 |
| 2018-06-22 | 2018-06-20 | 107.850 | 239,978 | +356 | 0.00% | 25,881,616 |
| 2018-06-21 | 2018-06-19 | 108.271 | 239,622 | -3,204 | 0.00% | 25,944,171 |
| 2018-06-20 | 2018-06-15 | 111.290 | 242,826 | -356 | 0.00% | 27,024,221 |
| 2018-06-19 | 2018-06-14 | 111.010 | 243,182 | +3,916 | 0.00% | 26,995,541 |
| 2018-06-14 | 2018-06-12 | 110.939 | 239,266 | +3,561 | 0.00% | 26,544,027 |
| 2018-06-13 | 2018-06-11 | 110.588 | 235,705 | +712 | 0.00% | 26,066,222 |
| 2018-06-11 | 2018-06-07 | 111.712 | 234,993 | -7,121 | 0.00% | 26,251,483 |
| 2018-06-08 | 2018-06-06 | 113.545 | 242,114 | +7,121 | 0.00% | 27,490,739 |
| 2018-06-07 | 2018-06-05 | 113.759 | 234,993 | -2,614 | 0.00% | 26,732,627 |
| 2018-06-06 | 2018-06-04 | 112.615 | 237,607 | +6,639 | 0.00% | 26,757,994 |
| 2018-06-05 | 2018-06-01 | 110.683 | 230,968 | -3,494 | 0.00% | 25,564,171 |
| 2018-06-04 | 2018-05-31 | 110.039 | 234,462 | +2,096 | 0.00% | 25,799,922 |
| 2018-05-31 | 2018-05-29 | 110.754 | 232,366 | -9,434 | 0.00% | 25,735,531 |
| 2018-05-30 | 2018-05-28 | 111.827 | 241,800 | +2,446 | 0.00% | 27,039,886 |
| 2018-05-29 | 2018-05-25 | 111.255 | 239,354 | -31,099 | 0.00% | 26,629,356 |
| 2018-05-25 | 2018-05-23 | 111.327 | 270,453 | +7,688 | 0.01% | 30,108,629 |
| 2018-05-23 | 2018-05-18 | 112.042 | 262,765 | -6,989 | 0.01% | 29,440,750 |
| 2018-05-16 | 2018-05-14 | 113.330 | 269,754 | +7,687 | 0.01% | 30,571,212 |
| 2018-05-15 | 2018-05-11 | 111.470 | 262,067 | -698 | 0.01% | 29,212,544 |
| 2018-05-11 | 2018-05-09 | 110.110 | 262,765 | -9,435 | 0.01% | 28,933,150 |
| 2018-05-10 | 2018-05-08 | 109.610 | 272,200 | -2,795 | 0.01% | 29,835,717 |
| 2018-05-09 | 2018-05-07 | 107.177 | 274,995 | -6,989 | 0.01% | 29,473,126 |
| 2018-05-08 | 2018-05-04 | 107.105 | 281,984 | -349 | 0.01% | 30,202,011 |
| 2018-05-07 | 2018-05-03 | 108.250 | 282,333 | +349 | 0.01% | 30,562,590 |
| 2018-05-04 | 2018-05-02 | 109.753 | 281,984 | -699 | 0.01% | 30,948,486 |
| 2018-05-02 | 2018-04-27 | 109.896 | 282,683 | -6,988 | 0.01% | 31,065,654 |
| 2018-04-30 | 2018-04-26 | 112.400 | 289,671 | +699 | 0.01% | 32,558,980 |
| 2018-04-27 | 2018-04-25 | 116.836 | 288,972 | +13,627 | 0.01% | 33,762,262 |
| 2018-04-26 | 2018-04-24 | 119.125 | 275,345 | -11,181 | 0.01% | 32,800,542 |
| 2018-04-25 | 2018-04-23 | 117.408 | 286,526 | -350 | 0.01% | 33,640,482 |
| 2018-04-23 | 2018-04-19 | 116.979 | 286,876 | +1,049 | 0.01% | 33,558,424 |
| 2018-04-20 | 2018-04-18 | 115.691 | 285,827 | +1,747 | 0.01% | 33,067,614 |
| 2018-04-19 | 2018-04-17 | 115.977 | 284,080 | -2,097 | 0.01% | 32,946,802 |
| 2018-04-18 | 2018-04-16 | 117.766 | 286,177 | -699 | 0.01% | 33,701,881 |
| 2018-04-17 | 2018-04-13 | 120.127 | 286,876 | +350 | 0.01% | 34,461,526 |
| 2018-04-16 | 2018-04-12 | 120.556 | 286,526 | +1,048 | 0.01% | 34,542,481 |
| 2018-04-13 | 2018-04-11 | 121.057 | 285,478 | -10,133 | 0.01% | 34,559,113 |
| 2018-04-12 | 2018-04-10 | 120.842 | 295,611 | +7,338 | 0.01% | 35,722,334 |
| 2018-04-11 | 2018-04-09 | 115.047 | 288,273 | -11,182 | 0.01% | 33,164,969 |
| 2018-04-09 | 2018-04-04 | 112.972 | 299,455 | -2,096 | 0.01% | 33,830,100 |
| 2018-04-06 | 2018-04-03 | 115.190 | 301,551 | +349 | 0.01% | 34,735,715 |
| 2018-04-04 | 2018-03-29 | 114.189 | 301,202 | +9,784 | 0.01% | 34,393,813 |
| 2018-04-03 | 2018-03-28 | 114.689 | 291,418 | +2,795 | 0.01% | 33,422,543 |
| 2018-03-29 | 2018-03-27 | 119.555 | 288,623 | +1,398 | 0.01% | 34,506,187 |
| 2018-03-28 | 2018-03-26 | 120.198 | 287,225 | +19,218 | 0.01% | 34,524,000 |
| 2018-03-27 | 2018-03-23 | 120.842 | 268,007 | +21,664 | 0.01% | 32,386,601 |
| 2018-03-26 | 2018-03-22 | 125.493 | 246,343 | +5,242 | 0.00% | 30,914,299 |
| 2018-03-23 | 2018-03-21 | 126.351 | 241,101 | -31,448 | 0.00% | 30,463,465 |
| 2018-03-22 | 2018-03-20 | 130.573 | 272,549 | +3,494 | 0.01% | 35,587,465 |
| 2018-03-21 | 2018-03-19 | 130.930 | 269,055 | -4,193 | 0.01% | 35,227,494 |
| 2018-03-20 | 2018-03-16 | 128.283 | 273,248 | +2,096 | 0.01% | 35,053,135 |
| 2018-03-19 | 2018-03-15 | 127.282 | 271,152 | -7,337 | 0.01% | 34,512,653 |
| 2018-03-16 | 2018-03-14 | 123.060 | 278,489 | +10,482 | 0.01% | 34,270,945 |
| 2018-03-15 | 2018-03-13 | 123.633 | 268,007 | -699 | 0.01% | 33,134,427 |
| 2018-03-14 | 2018-03-12 | 124.205 | 268,706 | +9,784 | 0.01% | 33,374,646 |
| 2018-03-13 | 2018-03-09 | 120.985 | 258,922 | -15,025 | 0.00% | 31,325,798 |
| 2018-03-12 | 2018-03-08 | 120.198 | 273,947 | +1,747 | 0.01% | 32,928,005 |
| 2018-03-09 | 2018-03-07 | 116.979 | 272,200 | +6,989 | 0.01% | 31,841,643 |
| 2018-03-08 | 2018-03-06 | 119.483 | 265,211 | -27,605 | 0.01% | 31,688,202 |
| 2018-03-07 | 2018-03-05 | 115.333 | 292,816 | +699 | 0.01% | 33,771,428 |
| 2018-03-06 | 2018-03-02 | 118.338 | 292,117 | +20,616 | 0.01% | 34,568,611 |
| 2018-03-05 | 2018-03-01 | 121.200 | 271,501 | -13,977 | 0.01% | 32,905,950 |
| 2018-03-02 | 2018-02-28 | 119.411 | 285,478 | -10,133 | 0.01% | 34,089,338 |
| 2018-03-01 | 2018-02-27 | 122.130 | 295,611 | +18,170 | 0.01% | 36,103,034 |
| 2018-02-28 | 2018-02-26 | 124.491 | 277,441 | -18,869 | 0.01% | 34,538,978 |
| 2018-02-27 | 2018-02-23 | 122.703 | 296,310 | -9,434 | 0.01% | 36,358,003 |
| 2018-02-26 | 2018-02-22 | 121.844 | 305,744 | +10,133 | 0.01% | 37,253,080 |
| 2018-02-23 | 2018-02-21 | 123.919 | 295,611 | -1,398 | 0.01% | 36,631,784 |
| 2018-02-22 | 2018-02-20 | 121.772 | 297,009 | -9,784 | 0.01% | 36,167,522 |
| 2018-02-21 | 2018-02-15 | 124.277 | 306,793 | -33,195 | 0.01% | 38,127,195 |
| 2018-02-20 | 2018-02-13 | 117.837 | 339,988 | +18,520 | 0.01% | 40,063,305 |
| 2018-02-14 | 2018-02-12 | 113.688 | 321,468 | +4,193 | 0.01% | 36,546,958 |
| 2018-02-13 | 2018-02-09 | 113.402 | 317,275 | -10,832 | 0.01% | 35,979,466 |
| 2018-02-09 | 2018-02-07 | 118.911 | 328,107 | +4,542 | 0.01% | 39,015,404 |
| 2018-02-08 | 2018-02-06 | 120.699 | 323,565 | +8,736 | 0.01% | 39,054,062 |
| 2018-02-07 | 2018-02-05 | 128.355 | 314,829 | -13,278 | 0.01% | 40,409,805 |
| 2018-02-06 | 2018-02-02 | 129.786 | 328,107 | +51,714 | 0.01% | 42,583,599 |
| 2018-02-05 | 2018-02-01 | 130.358 | 276,393 | +10,483 | 0.01% | 36,030,061 |
| 2018-02-02 | 2018-01-31 | 132.576 | 265,910 | -10,133 | 0.01% | 35,253,292 |
| 2018-02-01 | 2018-01-30 | 129.070 | 276,043 | +46,822 | 0.01% | 35,628,937 |
| 2018-01-31 | 2018-01-29 | 129.714 | 229,221 | +32,496 | 0.00% | 29,733,210 |
| 2018-01-30 | 2018-01-26 | 133.649 | 196,725 | -3,494 | 0.00% | 26,292,145 |
| 2018-01-29 | 2018-01-25 | 131.217 | 200,219 | +1,398 | 0.00% | 26,272,065 |
| 2018-01-26 | 2018-01-24 | 134.508 | 198,821 | +8,037 | 0.00% | 26,742,973 |
| 2018-01-25 | 2018-01-23 | 137.942 | 190,784 | +9,434 | 0.00% | 26,317,133 |
| 2018-01-24 | 2018-01-22 | 137.584 | 181,350 | -20,616 | 0.00% | 24,950,912 |
| 2018-01-23 | 2018-01-19 | 133.506 | 201,966 | +22,363 | 0.00% | 26,963,700 |
| 2018-01-22 | 2018-01-18 | 132.361 | 179,603 | -31,099 | 0.00% | 23,772,503 |
| 2018-01-19 | 2018-01-17 | 128.927 | 210,702 | +52,414 | 0.00% | 27,165,208 |
| 2018-01-18 | 2018-01-16 | 129.714 | 158,288 | +3,494 | 0.00% | 20,532,195 |
| 2018-01-17 | 2018-01-15 | 126.208 | 154,794 | +8,736 | 0.00% | 19,536,299 |
| 2018-01-16 | 2018-01-12 | 123.633 | 146,058 | -7,338 | 0.00% | 18,057,544 |
| 2018-01-12 | 2018-01-10 | 118.982 | 153,396 | +349 | 0.00% | 18,251,387 |
| 2018-01-11 | 2018-01-09 | 120.628 | 153,047 | +1,747 | 0.00% | 18,461,712 |
| 2018-01-09 | 2018-01-05 | 117.694 | 151,300 | +6,989 | 0.00% | 17,807,150 |
| 2018-01-05 | 2018-01-03 | 119.912 | 144,311 | +7,338 | 0.00% | 17,304,659 |
| 2018-01-04 | 2018-01-02 | 121.629 | 136,973 | -5,941 | 0.00% | 16,659,942 |
| 2018-01-03 | 2017-12-29 | 116.406 | 142,914 | +3,844 | 0.00% | 16,636,115 |
| 2018-01-02 | 2017-12-28 | 116.764 | 139,070 | -349 | 0.00% | 16,238,399 |
| 2017-12-29 | 2017-12-27 | 115.763 | 139,419 | +10,832 | 0.00% | 16,139,500 |
| 2017-12-28 | 2017-12-22 | 118.624 | 128,587 | -6,989 | 0.00% | 15,253,559 |
| 2017-12-21 | 2017-12-19 | 115.262 | 135,576 | -7,338 | 0.00% | 15,626,724 |
| 2017-12-19 | 2017-12-15 | 110.754 | 142,914 | +6,989 | 0.00% | 15,828,338 |
| 2017-12-15 | 2017-12-13 | 113.759 | 135,925 | -13,977 | 0.00% | 15,462,726 |
| 2017-12-14 | 2017-12-12 | 112.543 | 149,902 | +699 | 0.00% | 16,870,414 |
| 2017-12-13 | 2017-12-11 | 116.406 | 149,203 | +22,013 | 0.00% | 17,368,195 |
| 2017-12-12 | 2017-12-08 | 112.185 | 127,190 | +19,917 | 0.00% | 14,268,838 |
| 2017-12-11 | 2017-12-07 | 106.962 | 107,273 | -3,144 | 0.00% | 11,474,168 |
| 2017-12-08 | 2017-12-06 | 104.458 | 110,417 | -699 | 0.00% | 11,533,959 |
| 2017-12-05 | 2017-12-01 | 108.036 | 111,116 | -1,747 | 0.00% | 12,004,474 |
| 2017-12-04 | 2017-11-30 | 110.182 | 112,863 | -350 | 0.00% | 12,435,461 |
| 2017-11-30 | 2017-11-28 | 116.693 | 113,213 | -699 | 0.00% | 13,211,126 |
| 2017-11-29 | 2017-11-27 | 116.621 | 113,912 | +9,435 | 0.00% | 13,284,545 |
| 2017-11-28 | 2017-11-24 | 119.841 | 104,477 | -7,688 | 0.00% | 12,520,599 |
| 2017-11-27 | 2017-11-23 | 115.763 | 112,165 | +1,398 | 0.00% | 12,984,507 |
| 2017-11-24 | 2017-11-22 | 120.342 | 110,767 | +13,977 | 0.00% | 13,329,872 |
| 2017-11-23 | 2017-11-21 | 123.347 | 96,790 | -13,278 | 0.00% | 11,938,708 |
| 2017-11-22 | 2017-11-20 | 113.330 | 110,068 | +349 | 0.00% | 12,474,003 |
| 2017-11-21 | 2017-11-17 | 112.829 | 109,719 | +7,338 | 0.00% | 12,379,501 |
| 2017-11-20 | 2017-11-16 | 111.398 | 102,381 | -1,048 | 0.00% | 11,405,060 |
| 2017-11-17 | 2017-11-15 | 105.531 | 103,429 | +7,338 | 0.00% | 10,915,005 |
| 2017-11-16 | 2017-11-14 | 107.964 | 96,091 | -10,483 | 0.00% | 10,374,365 |
| 2017-11-15 | 2017-11-13 | 108.107 | 106,574 | -4,892 | 0.00% | 11,521,402 |
| 2017-11-14 | 2017-11-10 | 108.465 | 111,466 | +57,306 | 0.00% | 12,090,137 |
| 2017-11-13 | 2017-11-09 | 105.102 | 54,160 | +1,397 | 0.00% | 5,692,330 |
| 2017-11-10 | 2017-11-08 | 101.382 | 52,763 | -1,397 | 0.00% | 5,349,201 |
| 2017-11-09 | 2017-11-07 | 102.598 | 54,160 | +13,976 | 0.00% | 5,556,706 |
| 2017-11-08 | 2017-11-06 | 101.310 | 40,184 | -13,976 | 0.00% | 4,071,046 |
| 2017-11-03 | 2017-11-01 | 100.595 | 54,160 | +6,988 | 0.00% | 5,448,207 |
| 2017-11-02 | 2017-10-31 | 98.019 | 47,172 | -699 | 0.00% | 4,623,751 |
| 2017-11-01 | 2017-10-30 | 97.375 | 47,871 | +699 | 0.00% | 4,661,441 |
| 2017-10-31 | 2017-10-27 | 98.377 | 47,172 | -6,988 | 0.00% | 4,640,626 |
| 2017-10-30 | 2017-10-26 | 96.230 | 54,160 | +698 | 0.00% | 5,211,833 |
| 2017-10-25 | 2017-10-23 | 95.944 | 53,462 | -698 | 0.00% | 5,129,365 |
| 2017-10-24 | 2017-10-20 | 96.087 | 54,160 | -699 | 0.00% | 5,204,084 |
| 2017-10-23 | 2017-10-19 | 92.581 | 54,859 | +1,747 | 0.00% | 5,078,924 |
| 2017-10-20 | 2017-10-18 | 94.656 | 53,112 | +13,977 | 0.00% | 5,027,384 |
| 2017-10-19 | 2017-10-17 | 92.868 | 39,135 | -13,278 | 0.00% | 3,634,374 |
| 2017-10-17 | 2017-10-13 | 91.508 | 52,413 | +13,977 | 0.00% | 4,796,221 |
| 2017-10-16 | 2017-10-12 | 91.508 | 38,436 | -13,977 | 0.00% | 3,517,210 |
| 2017-10-10 | 2017-10-06 | 91.294 | 52,413 | +13,977 | 0.00% | 4,784,971 |
| 2017-10-09 | 2017-10-04 | 90.292 | 38,436 | -17,472 | 0.00% | 3,470,461 |
| 2017-10-06 | 2017-10-03 | 89.147 | 55,908 | +350 | 0.00% | 4,984,041 |
| 2017-10-04 | 2017-09-29 | 85.784 | 55,558 | -1,398 | 0.00% | 4,766,015 |
| 2017-10-03 | 2017-09-28 | 84.997 | 56,956 | +18,170 | 0.00% | 4,841,116 |
| 2017-09-29 | 2017-09-27 | 87.287 | 38,786 | -16,772 | 0.00% | 3,385,512 |
| 2017-09-28 | 2017-09-26 | 86.858 | 55,558 | -6,989 | 0.00% | 4,825,640 |
| 2017-09-26 | 2017-09-22 | 88.146 | 62,547 | +9,784 | 0.00% | 5,513,239 |
| 2017-09-25 | 2017-09-21 | 89.576 | 52,763 | +699 | 0.00% | 4,726,323 |
| 2017-09-22 | 2017-09-20 | 89.290 | 52,064 | -6,988 | 0.00% | 4,648,809 |
| 2017-09-21 | 2017-09-19 | 89.147 | 59,052 | +20,965 | 0.00% | 5,264,320 |
| 2017-09-20 | 2017-09-18 | 89.934 | 38,087 | -24,460 | 0.00% | 3,425,324 |
| 2017-09-18 | 2017-09-14 | 88.360 | 62,547 | +10,483 | 0.00% | 5,526,664 |
| 2017-09-14 | 2017-09-12 | 88.718 | 52,064 | -20,965 | 0.00% | 4,619,009 |
| 2017-09-13 | 2017-09-11 | 88.432 | 73,029 | -10,483 | 0.00% | 6,458,080 |
| 2017-09-12 | 2017-09-08 | 88.289 | 83,512 | -699 | 0.00% | 7,373,160 |
| 2017-09-07 | 2017-09-05 | 88.360 | 84,211 | +699 | 0.00% | 7,440,898 |
| 2017-09-04 | 2017-08-31 | 89.778 | 83,512 | +787 | 0.00% | 7,497,537 |
| 2017-09-01 | 2017-08-30 | 90.356 | 82,725 | -347 | 0.00% | 7,474,681 |
| 2017-08-30 | 2017-08-28 | 90.717 | 83,072 | +11,077 | 0.00% | 7,536,035 |
| 2017-08-28 | 2017-08-24 | 90.717 | 71,995 | +6,922 | 0.00% | 6,531,164 |
| 2017-08-25 | 2017-08-22 | 91.295 | 65,073 | -6,922 | 0.00% | 5,940,821 |
| 2017-08-22 | 2017-08-18 | 86.961 | 71,995 | -3,116 | 0.00% | 6,260,765 |
| 2017-08-21 | 2017-08-17 | 85.733 | 75,111 | -3,461 | 0.00% | 6,439,510 |
| 2017-08-15 | 2017-08-11 | 80.894 | 78,572 | -1,731 | 0.00% | 6,356,008 |
| 2017-08-14 | 2017-08-10 | 82.628 | 80,303 | +3,462 | 0.00% | 6,635,236 |
| 2017-08-11 | 2017-08-09 | 84.578 | 76,841 | +6,230 | 0.00% | 6,499,029 |
| 2017-08-10 | 2017-08-08 | 85.878 | 70,611 | -6,923 | 0.00% | 6,063,911 |
| 2017-08-09 | 2017-08-07 | 85.300 | 77,534 | -17,306 | 0.00% | 6,613,642 |
| 2017-08-08 | 2017-08-04 | 85.011 | 94,840 | +692 | 0.00% | 8,062,442 |
| 2017-08-07 | 2017-08-03 | 85.300 | 94,148 | +6,231 | 0.00% | 8,030,814 |
| 2017-08-04 | 2017-08-02 | 85.950 | 87,917 | -347 | 0.00% | 7,556,460 |
| 2017-08-03 | 2017-08-01 | 87.106 | 88,264 | -10,730 | 0.00% | 7,688,286 |
| 2017-08-02 | 2017-07-31 | 83.711 | 98,994 | +1,385 | 0.00% | 8,286,877 |
| 2017-08-01 | 2017-07-28 | 82.628 | 97,609 | -692 | 0.00% | 8,065,188 |
| 2017-07-27 | 2017-07-25 | 82.700 | 98,301 | +692 | 0.00% | 8,129,466 |
| 2017-07-24 | 2017-07-20 | 84.794 | 97,609 | +6,576 | 0.00% | 8,276,687 |
| 2017-07-20 | 2017-07-18 | 84.867 | 91,033 | -346 | 0.00% | 7,725,655 |
| 2017-07-19 | 2017-07-17 | 84.505 | 91,379 | +6,923 | 0.00% | 7,722,019 |
| 2017-07-18 | 2017-07-14 | 82.628 | 84,456 | +3,807 | 0.00% | 6,978,388 |
| 2017-07-17 | 2017-07-13 | 81.183 | 80,649 | -4,153 | 0.00% | 6,547,325 |
| 2017-07-14 | 2017-07-12 | 79.233 | 84,802 | +692 | 0.00% | 6,719,103 |
| 2017-07-13 | 2017-07-11 | 79.594 | 84,110 | -6,923 | 0.00% | 6,694,649 |
| 2017-07-11 | 2017-07-07 | 79.060 | 91,033 | +8,576 | 0.00% | 7,197,094 |
| 2017-07-07 | 2017-07-05 | 78.622 | 82,457 | +10,265 | 0.00% | 6,482,923 |
| 2017-07-04 | 2017-06-30 | 75.188 | 72,192 | -2,738 | 0.00% | 5,427,946 |
| 2017-07-03 | 2017-06-29 | 76.357 | 74,930 | +3,422 | 0.00% | 5,721,410 |
| 2017-06-30 | 2017-06-28 | 75.991 | 71,508 | +6,843 | 0.00% | 5,433,993 |
| 2017-06-29 | 2017-06-27 | 77.380 | 64,665 | +6,843 | 0.00% | 5,003,758 |
| 2017-06-28 | 2017-06-26 | 77.599 | 57,822 | -6,843 | 0.00% | 4,486,924 |
| 2017-06-27 | 2017-06-23 | 76.430 | 64,665 | +8,211 | 0.00% | 4,942,333 |
| 2017-06-23 | 2017-06-21 | 75.991 | 56,454 | -6,843 | 0.00% | 4,290,018 |
| 2017-06-21 | 2017-06-19 | 76.211 | 63,297 | -13,685 | 0.00% | 4,823,902 |
| 2017-06-20 | 2017-06-16 | 73.288 | 76,982 | +6,842 | 0.00% | 5,641,846 |
| 2017-06-16 | 2017-06-14 | 74.895 | 70,140 | +6,843 | 0.00% | 5,253,161 |
| 2017-06-14 | 2017-06-12 | 75.261 | 63,297 | -684 | 0.00% | 4,763,777 |
| 2017-06-13 | 2017-06-09 | 76.064 | 63,981 | +684 | 0.00% | 4,866,680 |
| 2017-06-08 | 2017-06-06 | 74.311 | 63,297 | -6,843 | 0.00% | 4,703,652 |
| 2017-06-06 | 2017-06-02 | 74.092 | 70,140 | +27,372 | 0.00% | 5,196,785 |
| 2017-05-31 | 2017-05-26 | 73.069 | 42,768 | +6,843 | 0.00% | 3,125,000 |
| 2017-05-29 | 2017-05-25 | 73.288 | 35,925 | -6,843 | 0.00% | 2,632,866 |
| 2017-05-26 | 2017-05-24 | 70.877 | 42,768 | -342 | 0.00% | 3,031,250 |
| 2017-05-25 | 2017-05-23 | 70.877 | 43,110 | -13,686 | 0.00% | 3,055,490 |
| 2017-05-24 | 2017-05-22 | 70.438 | 56,796 | -10,264 | 0.00% | 4,000,607 |
| 2017-05-12 | 2017-05-10 | 66.492 | 67,060 | +30,793 | 0.00% | 4,458,985 |
| 2017-05-05 | 2017-05-02 | 63.862 | 36,267 | -7,527 | 0.00% | 2,316,083 |
| 2017-05-04 | 2017-04-28 | 64.008 | 43,794 | -26,003 | 0.00% | 2,803,172 |
| 2017-04-24 | 2017-04-20 | 61.451 | 69,797 | +23,950 | 0.00% | 4,289,077 |
| 2017-04-21 | 2017-04-19 | 61.232 | 45,847 | +9,580 | 0.00% | 2,807,282 |
| 2017-03-23 | 2017-03-21 | 64.593 | 36,267 | -2,053 | 0.00% | 2,342,583 |
| 2017-03-21 | 2017-03-17 | 62.839 | 38,320 | -684 | 0.00% | 2,407,992 |
| 2017-03-20 | 2017-03-16 | 62.839 | 39,004 | -685 | 0.00% | 2,450,974 |
| 2017-03-17 | 2017-03-15 | 61.378 | 39,689 | +685 | 0.00% | 2,436,018 |
| 2017-03-13 | 2017-03-09 | 60.574 | 39,004 | +684 | 0.00% | 2,362,625 |
| 2017-03-09 | 2017-03-07 | 60.939 | 38,320 | -684 | 0.00% | 2,335,192 |
| 2017-03-08 | 2017-03-06 | 60.501 | 39,004 | +15,396 | 0.00% | 2,359,775 |
| 2017-03-01 | 2017-02-27 | 61.085 | 23,608 | +684 | 0.00% | 1,442,104 |
| 2017-02-27 | 2017-02-23 | 62.181 | 22,924 | -6,158 | 0.00% | 1,425,447 |
| 2017-02-24 | 2017-02-22 | 62.181 | 29,082 | -1,711 | 0.00% | 1,808,360 |
| 2017-02-22 | 2017-02-20 | 61.524 | 30,793 | -34,214 | 0.00% | 1,894,502 |
| 2017-02-20 | 2017-02-16 | 61.743 | 65,007 | -68,429 | 0.00% | 4,013,728 |
| 2017-02-17 | 2017-02-15 | 61.889 | 133,436 | +1,026 | 0.00% | 8,258,240 |
| 2017-02-16 | 2017-02-14 | 61.524 | 132,410 | +685 | 0.00% | 8,146,367 |
| 2017-02-14 | 2017-02-10 | 60.793 | 131,725 | -6,843 | 0.00% | 8,007,973 |
| 2017-02-08 | 2017-02-06 | 59.989 | 138,568 | -10,949 | 0.00% | 8,312,606 |
| 2017-02-06 | 2017-02-02 | 57.651 | 149,517 | +6,843 | 0.00% | 8,619,829 |
| 2017-01-25 | 2017-01-23 | 58.893 | 142,674 | +34,214 | 0.00% | 8,402,547 |
| 2017-01-16 | 2017-01-12 | 58.528 | 108,460 | -684 | 0.00% | 6,347,945 |
| 2017-01-13 | 2017-01-11 | 58.747 | 109,144 | +342 | 0.00% | 6,411,904 |
| 2017-01-10 | 2017-01-06 | 58.017 | 108,802 | +684 | 0.00% | 6,312,312 |
| 2017-01-09 | 2017-01-05 | 58.090 | 108,118 | -684 | 0.00% | 6,280,529 |
| 2017-01-06 | 2017-01-04 | 57.359 | 108,802 | -13,686 | 0.00% | 6,240,762 |
| 2017-01-05 | 2017-01-03 | 57.505 | 122,488 | -684 | 0.00% | 7,043,676 |
| 2016-12-22 | 2016-12-20 | 57.213 | 123,172 | -2,053 | 0.00% | 7,047,009 |
| 2016-12-21 | 2016-12-19 | 58.090 | 125,225 | -2,395 | 0.00% | 7,274,267 |
| 2016-12-19 | 2016-12-15 | 59.843 | 127,620 | +2,053 | 0.00% | 7,637,192 |
| 2016-12-13 | 2016-12-09 | 61.816 | 125,567 | -39,689 | 0.00% | 7,762,059 |
| 2016-12-12 | 2016-12-08 | 61.451 | 165,256 | -4,105 | 0.00% | 10,155,102 |
| 2016-12-09 | 2016-12-07 | 61.232 | 169,361 | +39,004 | 0.00% | 10,370,233 |
| 2016-12-07 | 2016-12-05 | 60.501 | 130,357 | +684 | 0.00% | 7,886,708 |
| 2016-12-05 | 2016-12-01 | 62.401 | 129,673 | +685 | 0.00% | 8,091,676 |
| 2016-11-30 | 2016-11-28 | 63.351 | 128,988 | -342 | 0.00% | 8,171,457 |
| 2016-11-28 | 2016-11-24 | 61.889 | 129,330 | +1,710 | 0.00% | 8,004,123 |
| 2016-11-23 | 2016-11-21 | 61.085 | 127,620 | -6,843 | 0.00% | 7,795,717 |
| 2016-11-22 | 2016-11-18 | 59.113 | 134,463 | +58,507 | 0.00% | 7,948,449 |
| 2016-11-21 | 2016-11-17 | 59.039 | 75,956 | +684 | 0.00% | 4,484,402 |
| 2016-11-14 | 2016-11-10 | 59.843 | 75,272 | +3,080 | 0.00% | 4,504,519 |
| 2016-11-11 | 2016-11-09 | 58.674 | 72,192 | +3,079 | 0.00% | 4,235,802 |
| 2016-10-27 | 2016-10-25 | 59.989 | 69,113 | -2,053 | 0.00% | 4,146,045 |
| 2016-10-18 | 2016-10-14 | 59.478 | 71,166 | -4,872 | 0.00% | 4,232,803 |
| 2016-10-12 | 2016-10-07 | 61.085 | 76,038 | +3,421 | 0.00% | 4,644,811 |
| 2016-09-30 | 2016-09-28 | 59.770 | 72,617 | +6,843 | 0.00% | 4,340,329 |
| 2016-09-27 | 2016-09-23 | 60.647 | 65,774 | +18,134 | 0.00% | 3,988,994 |
| 2016-09-13 | 2016-09-09 | 62.912 | 47,640 | -1,369 | 0.00% | 2,997,133 |
| 2016-09-08 | 2016-09-06 | 61.889 | 49,009 | -684 | 0.00% | 3,033,125 |
| 2016-09-05 | 2016-09-01 | 60.108 | 49,693 | +279 | 0.00% | 2,986,931 |
| 2016-09-01 | 2016-08-30 | 59.373 | 49,414 | -340 | 0.00% | 2,933,851 |
| 2016-08-30 | 2016-08-26 | 58.932 | 49,754 | +1,020 | 0.00% | 2,932,102 |
| 2016-08-26 | 2016-08-24 | 58.638 | 48,734 | -1,020 | 0.00% | 2,857,667 |
| 2016-08-25 | 2016-08-23 | 59.814 | 49,754 | +340 | 0.00% | 2,975,974 |
| 2016-08-24 | 2016-08-22 | 59.961 | 49,414 | +340 | 0.00% | 2,962,899 |
| 2016-08-19 | 2016-08-17 | 58.344 | 49,074 | -340 | 0.00% | 2,863,180 |
| 2016-08-18 | 2016-08-16 | 58.932 | 49,414 | +680 | 0.00% | 2,912,065 |
| 2016-08-17 | 2016-08-15 | 59.593 | 48,734 | -7,144 | 0.00% | 2,904,221 |
| 2016-08-03 | 2016-07-29 | 53.200 | 55,878 | +13,609 | 0.00% | 2,972,734 |
| 2016-07-26 | 2016-07-22 | 53.568 | 42,269 | -340 | 0.00% | 2,264,259 |
| 2016-07-08 | 2016-07-06 | 49.012 | 42,609 | -1,021 | 0.00% | 2,088,353 |
| 2016-07-06 | 2016-07-04 | 51.685 | 43,630 | +1,021 | 0.00% | 2,255,023 |
| 2016-07-05 | 2016-06-30 | 50.793 | 42,609 | +507 | 0.00% | 2,164,228 |
| 2016-06-28 | 2016-06-24 | 49.975 | 42,102 | +336 | 0.00% | 2,104,035 |
| 2016-06-21 | 2016-06-17 | 50.198 | 41,766 | -33,617 | 0.00% | 2,096,562 |
| 2016-06-20 | 2016-06-16 | 49.603 | 75,383 | +336 | 0.00% | 3,739,214 |
| 2016-06-13 | 2016-06-08 | 52.949 | 75,047 | -6,723 | 0.00% | 3,973,693 |
| 2016-06-10 | 2016-06-07 | 52.875 | 81,770 | -1,009 | 0.00% | 4,323,591 |
| 2016-06-07 | 2016-06-03 | 52.131 | 82,779 | +1,009 | 0.00% | 4,315,382 |
| 2016-06-02 | 2016-05-31 | 51.611 | 81,770 | +6,723 | 0.00% | 4,220,214 |
| 2016-05-20 | 2016-05-18 | 49.900 | 75,047 | -1,344 | 0.00% | 3,744,871 |
| 2016-05-19 | 2016-05-17 | 50.570 | 76,391 | +1,344 | 0.00% | 3,863,066 |
| 2016-05-17 | 2016-05-13 | 49.975 | 75,047 | +337 | 0.00% | 3,750,452 |
| 2016-05-05 | 2016-05-03 | 53.247 | 74,710 | -1,009 | 0.00% | 3,978,073 |
| 2016-05-04 | 2016-04-29 | 54.511 | 75,719 | -672 | 0.00% | 4,127,526 |
| 2016-04-29 | 2016-04-27 | 55.627 | 76,391 | +1,681 | 0.00% | 4,249,373 |
| 2016-04-22 | 2016-04-20 | 55.627 | 74,710 | -673 | 0.00% | 4,155,864 |
| 2016-04-20 | 2016-04-18 | 55.627 | 75,383 | -1,344 | 0.00% | 4,193,301 |
| 2016-04-15 | 2016-04-13 | 55.850 | 76,727 | +1,344 | 0.00% | 4,285,181 |
| 2016-04-12 | 2016-04-08 | 52.131 | 75,383 | -6,723 | 0.00% | 3,929,818 |
| 2016-04-08 | 2016-04-06 | 52.429 | 82,106 | -673 | 0.00% | 4,304,721 |
| 2016-04-06 | 2016-04-01 | 53.693 | 82,779 | -672 | 0.00% | 4,444,659 |
| 2016-04-05 | 2016-03-31 | 55.180 | 83,451 | -6,723 | 0.00% | 4,604,860 |
| 2016-04-01 | 2016-03-30 | 55.255 | 90,174 | +1,344 | 0.00% | 4,982,544 |
| 2016-03-30 | 2016-03-24 | 53.991 | 88,830 | -1,344 | 0.00% | 4,795,979 |
| 2016-03-29 | 2016-03-23 | 55.404 | 90,174 | -3,698 | 0.00% | 4,995,956 |
| 2016-03-24 | 2016-03-22 | 55.627 | 93,872 | -672 | 0.00% | 5,221,781 |
| 2016-03-22 | 2016-03-18 | 54.957 | 94,544 | +336 | 0.00% | 5,195,884 |
| 2016-03-21 | 2016-03-17 | 53.693 | 94,208 | +672 | 0.00% | 5,058,317 |
| 2016-03-18 | 2016-03-16 | 52.503 | 93,536 | -6,723 | 0.00% | 4,910,939 |
| 2016-03-08 | 2016-03-04 | 53.247 | 100,259 | -3,362 | 0.00% | 5,338,477 |
| 2016-03-07 | 2016-03-03 | 51.462 | 103,621 | +3,362 | 0.00% | 5,332,550 |
| 2016-03-04 | 2016-03-02 | 51.313 | 100,259 | -673 | 0.00% | 5,144,622 |
| 2016-03-03 | 2016-03-01 | 49.380 | 100,932 | +673 | 0.00% | 4,983,999 |
| 2016-02-26 | 2016-02-24 | 49.603 | 100,259 | +6,723 | 0.00% | 4,973,135 |
| 2016-02-25 | 2016-02-23 | 50.644 | 93,536 | +6,723 | 0.00% | 4,737,039 |
| 2016-02-22 | 2016-02-18 | 50.793 | 86,813 | -6,723 | 0.00% | 4,409,471 |
| 2016-02-19 | 2016-02-17 | 48.859 | 93,536 | +6,723 | 0.00% | 4,570,095 |
| 2016-02-05 | 2016-02-03 | 49.008 | 86,813 | +3,362 | 0.00% | 4,254,526 |
| 2016-02-01 | 2016-01-28 | 50.793 | 83,451 | -672 | 0.00% | 4,238,706 |
| 2016-01-29 | 2016-01-27 | 50.272 | 84,123 | -336 | 0.00% | 4,229,047 |
| 2016-01-28 | 2016-01-26 | 50.495 | 84,459 | -337 | 0.00% | 4,264,781 |
| 2016-01-27 | 2016-01-25 | 52.280 | 84,796 | +673 | 0.00% | 4,433,143 |
| 2016-01-21 | 2016-01-19 | 54.362 | 84,123 | -336 | 0.00% | 4,573,126 |
| 2016-01-20 | 2016-01-18 | 51.611 | 84,459 | +17,480 | 0.00% | 4,358,996 |
| 2016-01-19 | 2016-01-15 | 52.206 | 66,979 | +337 | 0.00% | 3,496,687 |
| 2016-01-15 | 2016-01-13 | 53.767 | 66,642 | +33,617 | 0.00% | 3,583,169 |
| 2016-01-14 | 2016-01-12 | 53.024 | 33,025 | +336 | 0.00% | 1,751,110 |
| 2016-01-05 | 2015-12-31 | 63.956 | 32,689 | +672 | 0.00% | 2,090,649 |
| 2015-12-30 | 2015-12-28 | 64.699 | 32,017 | +1,426 | 0.00% | 2,071,481 |
| 2015-12-22 | 2015-12-18 | 63.510 | 30,591 | -1,009 | 0.00% | 1,942,820 |
| 2015-12-18 | 2015-12-16 | 62.691 | 31,600 | -672 | 0.00% | 1,981,051 |
| 2015-12-16 | 2015-12-14 | 61.353 | 32,272 | +336 | 0.00% | 1,979,980 |
| 2015-12-08 | 2015-12-04 | 65.146 | 31,936 | -672 | 0.00% | 2,080,490 |
| 2015-12-01 | 2015-11-27 | 64.402 | 32,608 | +1,008 | 0.00% | 2,100,018 |
| 2015-11-30 | 2015-11-26 | 65.889 | 31,600 | -1,008 | 0.00% | 2,082,101 |
| 2015-11-20 | 2015-11-18 | 65.369 | 32,608 | +336 | 0.00% | 2,131,543 |
| 2015-11-19 | 2015-11-17 | 65.666 | 32,272 | +336 | 0.00% | 2,119,179 |
| 2015-11-17 | 2015-11-13 | 66.187 | 31,936 | +672 | 0.00% | 2,113,740 |
| 2015-11-16 | 2015-11-12 | 67.451 | 31,264 | -672 | 0.00% | 2,108,788 |
| 2015-11-11 | 2015-11-09 | 68.120 | 31,936 | +672 | 0.00% | 2,175,490 |
| 2015-10-28 | 2015-10-26 | 65.369 | 31,264 | +336 | 0.00% | 2,043,687 |
| 2015-09-11 | 2015-09-09 | 57.783 | 30,928 | -13,783 | 0.00% | 1,787,121 |
| 2015-09-07 | 2015-09-02 | 55.146 | 44,711 | -394 | 0.00% | 2,465,637 |
| 2015-09-04 | 2015-09-01 | 55.595 | 45,105 | +2,339 | 0.00% | 2,507,615 |
| 2015-09-02 | 2015-08-31 | 56.792 | 42,766 | +5,345 | 0.00% | 2,428,778 |
| 2015-08-17 | 2015-08-13 | 64.948 | 37,421 | -23,387 | 0.00% | 2,430,426 |
| 2015-08-04 | 2015-07-31 | 66.744 | 60,808 | +27,063 | 0.00% | 4,058,569 |
| 2015-07-30 | 2015-07-28 | 68.839 | 33,745 | +6,682 | 0.00% | 2,322,975 |
| 2015-07-27 | 2015-07-23 | 296.146 | 27,063 | +13,620 | 0.00% | 8,014,592 |
| 2015-07-16 | 2015-07-14 | 287.258 | 13,443 | +166 | 0.00% | 3,861,614 |
| 2015-07-13 | 2015-07-09 | 275.057 | 13,277 | +498 | 0.00% | 3,651,932 |
| 2015-06-05 | 2015-06-03 | 340.131 | 12,779 | -1,660 | 0.00% | 4,346,531 |
| 2015-06-01 | 2015-05-28 | 350.374 | 14,439 | +1,660 | 0.00% | 5,059,048 |
| 2015-05-12 | 2015-05-08 | 333.804 | 12,779 | +3,319 | 0.00% | 4,265,683 |
| 2015-04-27 | 2015-04-23 | 328.683 | 9,460 | -1,660 | 0.00% | 3,109,337 |
| 2015-04-23 | 2015-04-21 | 331.093 | 11,120 | -1,659 | 0.00% | 3,681,751 |
| 2015-04-22 | 2015-04-20 | 314.824 | 12,779 | +1,659 | 0.00% | 4,023,140 |
| 2015-04-21 | 2015-04-17 | 328.080 | 11,120 | +1,660 | 0.00% | 3,648,250 |
| 2015-04-17 | 2015-04-15 | 320.548 | 9,460 | -3,319 | 0.00% | 3,032,388 |
| 2015-04-16 | 2015-04-14 | 313.619 | 12,779 | +664 | 0.00% | 4,007,740 |
| 2015-04-15 | 2015-04-13 | 322.959 | 12,115 | +3,319 | 0.00% | 3,912,642 |
| 2015-04-13 | 2015-04-09 | 296.146 | 8,796 | -332 | 0.00% | 2,604,898 |
| 2015-04-10 | 2015-04-08 | 292.982 | 9,128 | -830 | 0.00% | 2,674,344 |
| 2015-04-02 | 2015-03-31 | 280.781 | 9,958 | -16,596 | 0.00% | 2,796,018 |
| 2015-03-30 | 2015-03-26 | 273.551 | 26,554 | +663 | 0.00% | 7,263,865 |
| 2015-03-27 | 2015-03-25 | 274.304 | 25,891 | -332 | 0.00% | 7,102,001 |
| 2015-03-25 | 2015-03-23 | 281.534 | 26,223 | -1,991 | 0.00% | 7,382,673 |
| 2015-03-24 | 2015-03-20 | 277.467 | 28,214 | -38,338 | 0.00% | 7,828,459 |
| 2015-03-23 | 2015-03-19 | 266.622 | 66,552 | -16,597 | 0.01% | 17,744,197 |
| 2015-03-20 | 2015-03-18 | 264.362 | 83,149 | -69,705 | 0.01% | 21,981,439 |
| 2015-03-19 | 2015-03-17 | 261.500 | 152,854 | -16,597 | 0.01% | 39,971,321 |
| 2015-03-16 | 2015-03-12 | 249.901 | 169,451 | -14,771 | 0.01% | 42,346,009 |
| 2015-03-13 | 2015-03-11 | 246.889 | 184,222 | +1,494 | 0.01% | 45,482,299 |
| 2015-03-12 | 2015-03-10 | 246.286 | 182,728 | +13,277 | 0.01% | 45,003,348 |
| 2015-03-11 | 2015-03-09 | 252.462 | 169,451 | +71,365 | 0.01% | 42,779,935 |
| 2015-03-09 | 2015-03-05 | 247.190 | 98,086 | +6,639 | 0.01% | 24,245,859 |
| 2015-03-06 | 2015-03-04 | 250.654 | 91,447 | +63,067 | 0.01% | 22,921,591 |
| 2015-03-04 | 2015-03-02 | 260.144 | 28,380 | +1,494 | 0.00% | 7,382,895 |
| 2015-03-03 | 2015-02-27 | 259.843 | 26,886 | -19,916 | 0.00% | 6,986,140 |
| 2015-02-27 | 2015-02-25 | 256.529 | 46,802 | -1,992 | 0.00% | 12,006,074 |
| 2015-02-17 | 2015-02-13 | 257.584 | 48,794 | -29,874 | 0.00% | 12,568,530 |
| 2015-02-16 | 2015-02-12 | 250.052 | 78,668 | +13,278 | 0.01% | 19,671,078 |
| 2015-02-13 | 2015-02-11 | 248.847 | 65,390 | -498 | 0.01% | 16,272,090 |
| 2015-02-12 | 2015-02-10 | 247.792 | 65,888 | -6,141 | 0.01% | 16,326,541 |
| 2015-02-11 | 2015-02-09 | 246.286 | 72,029 | +1,992 | 0.01% | 17,739,734 |
| 2015-02-10 | 2015-02-06 | 246.738 | 70,037 | +6,638 | 0.01% | 17,280,782 |
| 2015-02-09 | 2015-02-05 | 250.052 | 63,399 | -24,231 | 0.01% | 15,853,037 |
| 2015-02-05 | 2015-02-03 | 251.257 | 87,630 | +24,231 | 0.01% | 22,017,643 |
| 2015-02-04 | 2015-02-02 | 243.123 | 63,399 | -664 | 0.01% | 15,413,736 |
| 2015-02-03 | 2015-01-30 | 248.847 | 64,063 | +33,193 | 0.01% | 15,941,871 |
| 2015-02-02 | 2015-01-29 | 249.901 | 30,870 | +2,324 | 0.00% | 7,714,450 |
| 2015-01-29 | 2015-01-27 | 258.487 | 28,546 | -16,763 | 0.00% | 7,378,779 |
| 2015-01-27 | 2015-01-23 | 262.554 | 45,309 | -17,924 | 0.00% | 11,896,079 |
| 2015-01-26 | 2015-01-22 | 256.981 | 63,233 | +3,817 | 0.01% | 16,249,679 |
| 2015-01-23 | 2015-01-21 | 260.897 | 59,416 | -332 | 0.00% | 15,501,484 |
| 2015-01-22 | 2015-01-20 | 251.859 | 59,748 | +37,841 | 0.00% | 15,048,098 |
| 2015-01-21 | 2015-01-19 | 244.629 | 21,907 | +13,775 | 0.00% | 5,359,088 |
| 2015-01-20 | 2015-01-16 | 266.019 | 8,132 | +332 | 0.00% | 2,163,267 |
| 2015-01-19 | 2015-01-15 | 261.048 | 7,800 | -5,311 | 0.00% | 2,036,175 |
| 2015-01-16 | 2015-01-14 | 251.106 | 13,111 | +5,311 | 0.00% | 3,292,254 |
| 2015-01-15 | 2015-01-13 | 249.901 | 7,800 | -11,784 | 0.00% | 1,949,229 |
| 2015-01-14 | 2015-01-12 | 248.696 | 19,584 | +11,286 | 0.00% | 4,870,465 |
| 2015-01-13 | 2015-01-09 | 250.504 | 8,298 | +332 | 0.00% | 2,078,680 |
| 2015-01-12 | 2015-01-08 | 246.738 | 7,966 | -16,597 | 0.00% | 1,965,514 |
| 2015-01-08 | 2015-01-06 | 241.315 | 24,563 | +16,597 | 0.00% | 5,927,423 |
| 2014-12-22 | 2014-12-18 | 222.938 | 7,966 | +166 | 0.00% | 1,775,922 |
| 2014-12-18 | 2014-12-16 | 221.883 | 7,800 | -59,748 | 0.00% | 1,730,690 |
| 2014-12-17 | 2014-12-15 | 218.419 | 67,548 | +46,470 | 0.01% | 14,753,751 |
| 2014-12-16 | 2014-12-12 | 222.938 | 21,078 | -23,235 | 0.00% | 4,699,083 |
| 2014-12-15 | 2014-12-11 | 222.034 | 44,313 | -19,916 | 0.00% | 9,838,992 |
| 2014-12-12 | 2014-12-10 | 220.226 | 64,229 | +16,597 | 0.01% | 14,144,920 |
| 2014-12-11 | 2014-12-09 | 215.105 | 47,632 | +39,002 | 0.00% | 10,245,874 |
| 2014-12-10 | 2014-12-08 | 229.415 | 8,630 | -25,725 | 0.00% | 1,979,852 |
| 2014-12-09 | 2014-12-05 | 219.925 | 34,355 | +23,401 | 0.00% | 7,555,527 |
| 2014-12-08 | 2014-12-04 | 220.226 | 10,954 | +1,660 | 0.00% | 2,412,360 |
| 2014-12-04 | 2014-12-02 | 207.272 | 9,294 | +6,805 | 0.00% | 1,926,385 |
| 2014-12-03 | 2014-12-01 | 195.372 | 2,489 | -2,490 | 0.00% | 486,280 |
| 2014-11-17 | 2014-11-13 | 182.417 | 4,979 | -36,512 | 0.00% | 908,256 |
| 2014-11-14 | 2014-11-12 | 178.802 | 41,491 | +29,873 | 0.00% | 7,418,679 |
| 2014-11-13 | 2014-11-11 | 181.363 | 11,618 | -3,319 | 0.00% | 2,107,074 |
| 2014-11-12 | 2014-11-10 | 179.857 | 14,937 | +13,277 | 0.00% | 2,686,518 |
| 2014-09-10 | 2014-09-05 | 200.246 | 1,660 | +8 | 0.00% | 332,408 |
| 2014-08-05 | 2014-08-01 | 198.430 | 1,652 | -330 | 0.00% | 327,806 |
| 2014-06-25 | 2014-06-23 | 183.953 | 1,982 | +18 | 0.00% | 364,595 |
| 2014-05-05 | 2014-04-30 | 175.245 | 1,964 | -3,272 | 0.00% | 344,180 |
| 2014-05-02 | 2014-04-29 | 178.606 | 5,236 | +1,636 | 0.00% | 935,180 |
| 2014-04-30 | 2014-04-28 | 175.703 | 3,600 | +1,636 | 0.00% | 632,530 |
| 2014-04-28 | 2014-04-24 | 179.828 | 1,964 | -3,272 | 0.00% | 353,182 |
| 2014-04-25 | 2014-04-23 | 180.134 | 5,236 | +3,272 | 0.00% | 943,180 |
| 2013-12-30 | 2013-12-24 | 213.746 | 1,964 | +164 | 0.00% | 419,798 |
| 2013-12-16 | 2013-12-12 | 221.691 | 1,800 | +164 | 0.00% | 399,044 |
| 2013-11-27 | 2013-11-25 | 220.775 | 1,636 | -164 | 0.00% | 361,187 |
| 2013-11-20 | 2013-11-18 | 212.371 | 1,800 | -164 | 0.00% | 382,268 |
| 2013-11-19 | 2013-11-15 | 194.037 | 1,964 | -654 | 0.00% | 381,089 |
| 2013-11-14 | 2013-11-12 | 190.217 | 2,618 | +654 | 0.00% | 497,989 |
| 2013-11-05 | 2013-11-01 | 187.926 | 1,964 | -163 | 0.00% | 369,086 |
| 2013-10-15 | 2013-10-10 | 174.939 | 2,127 | +163 | 0.00% | 372,095 |
| 2013-10-08 | 2013-10-04 | 180.134 | 1,964 | -327 | 0.00% | 353,783 |
| 2013-10-07 | 2013-10-03 | 179.828 | 2,291 | +327 | 0.00% | 411,986 |
| 2013-09-11 | 2013-09-09 | 180.589 | 1,964 | +1,638 | 0.00% | 354,676 |
| 2013-09-05 | 2013-09-03 | 174.758 | 326 | -163 | 0.00% | 56,971 |
| 2013-06-25 | 2013-06-21 | 162.637 | 489 | +163 | 0.00% | 79,530 |
| 2013-05-14 | 2013-05-10 | 196.373 | 326 | +2 | 0.00% | 64,018 |
| 2013-05-10 | 2013-05-08 | 198.072 | 324 | -162 | 0.00% | 64,175 |
| 2013-04-15 | 2013-04-11 | 184.486 | 486 | +162 | 0.00% | 89,660 |
| 2013-03-19 | 2013-03-15 | 189.272 | 324 | -162 | 0.00% | 61,324 |
| 2013-03-18 | 2013-03-14 | 191.124 | 486 | +162 | 0.00% | 92,886 |
| 2013-02-28 | 2013-02-26 | 196.837 | 324 | +324 | 0.00% | 63,775 |
| 2007-06-26 | 2007-06-22 | 184.876 | 0 |
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