History of CCASS shareholding
Participant: CHINA INDUSTRIAL SECURITIES
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 52.050 | 211,682 | +0 | 0.01% | 11,018,048 |
| 2025-10-13 | 2025-10-09 | 52.000 | 211,682 | +0 | 0.01% | 11,007,464 |
| 2025-10-10 | 2025-10-08 | 51.300 | 211,682 | +0 | 0.01% | 10,859,287 |
| 2025-10-09 | 2025-10-06 | 50.550 | 211,682 | +0 | 0.01% | 10,700,525 |
| 2025-10-08 | 2025-10-03 | 51.200 | 211,682 | +0 | 0.01% | 10,838,118 |
| 2025-10-06 | 2025-10-02 | 51.600 | 211,682 | +0 | 0.01% | 10,922,791 |
| 2025-10-03 | 2025-09-30 | 51.250 | 211,682 | +0 | 0.01% | 10,848,702 |
| 2025-10-02 | 2025-09-29 | 50.900 | 211,682 | +0 | 0.01% | 10,774,614 |
| 2025-09-30 | 2025-09-26 | 49.700 | 211,682 | +0 | 0.01% | 10,520,595 |
| 2025-09-29 | 2025-09-25 | 50.100 | 211,682 | +0 | 0.01% | 10,605,268 |
| 2025-09-26 | 2025-09-24 | 50.450 | 211,682 | +0 | 0.01% | 10,679,357 |
| 2025-09-25 | 2025-09-23 | 50.300 | 211,682 | +0 | 0.01% | 10,647,605 |
| 2025-09-24 | 2025-09-22 | 50.150 | 211,682 | +0 | 0.01% | 10,615,852 |
| 2025-09-23 | 2025-09-19 | 50.550 | 211,682 | +0 | 0.01% | 10,700,525 |
| 2025-09-22 | 2025-09-18 | 51.450 | 211,682 | +0 | 0.01% | 10,891,039 |
| 2025-09-19 | 2025-09-17 | 52.350 | 211,682 | +0 | 0.01% | 11,081,553 |
| 2025-09-18 | 2025-09-16 | 52.050 | 211,682 | +0 | 0.01% | 11,018,048 |
| 2025-09-17 | 2025-09-15 | 51.900 | 211,682 | +0 | 0.01% | 10,986,296 |
| 2025-09-16 | 2025-09-12 | 53.170 | 211,682 | +0 | 0.01% | 11,255,078 |
| 2025-09-15 | 2025-09-11 | 52.916 | 211,682 | +2,865 | 0.01% | 11,201,431 |
| 2025-09-12 | 2025-09-10 | 52.815 | 208,817 | +0 | 0.01% | 11,028,657 |
| 2025-09-11 | 2025-09-09 | 52.359 | 208,817 | +0 | 0.01% | 10,933,400 |
| 2025-09-10 | 2025-09-08 | 52.359 | 208,817 | +0 | 0.01% | 10,933,400 |
| 2025-09-09 | 2025-09-05 | 52.004 | 208,817 | +0 | 0.01% | 10,859,311 |
| 2025-09-08 | 2025-09-04 | 51.345 | 208,817 | +0 | 0.01% | 10,721,718 |
| 2025-09-05 | 2025-09-03 | 51.700 | 208,817 | +0 | 0.01% | 10,795,807 |
| 2025-09-04 | 2025-09-02 | 52.460 | 208,817 | +0 | 0.01% | 10,954,568 |
| 2025-09-03 | 2025-09-01 | 52.409 | 208,817 | +0 | 0.01% | 10,943,984 |
| 2025-09-02 | 2025-08-29 | 52.055 | 208,817 | +0 | 0.01% | 10,869,895 |
| 2025-09-01 | 2025-08-28 | 52.207 | 208,817 | +0 | 0.01% | 10,901,648 |
| 2025-08-29 | 2025-08-27 | 51.852 | 208,817 | +0 | 0.01% | 10,827,559 |
| 2025-08-28 | 2025-08-26 | 52.055 | 208,817 | +0 | 0.01% | 10,869,895 |
| 2025-08-27 | 2025-08-25 | 52.967 | 208,817 | +0 | 0.01% | 11,060,410 |
| 2025-08-26 | 2025-08-22 | 52.511 | 208,817 | +0 | 0.01% | 10,965,153 |
| 2025-08-25 | 2025-08-21 | 52.511 | 208,817 | +0 | 0.01% | 10,965,153 |
| 2025-08-22 | 2025-08-20 | 51.953 | 208,817 | +0 | 0.01% | 10,848,727 |
| 2025-08-21 | 2025-08-19 | 52.207 | 208,817 | +0 | 0.01% | 10,901,648 |
| 2025-08-20 | 2025-08-18 | 51.852 | 208,817 | +0 | 0.01% | 10,827,559 |
| 2025-08-19 | 2025-08-15 | 52.156 | 208,817 | +0 | 0.01% | 10,891,064 |
| 2025-08-18 | 2025-08-14 | 52.714 | 208,817 | +0 | 0.01% | 11,007,489 |
| 2025-08-15 | 2025-08-13 | 52.916 | 208,817 | +0 | 0.01% | 11,049,826 |
| 2025-08-14 | 2025-08-12 | 52.004 | 208,817 | +0 | 0.01% | 10,859,311 |
| 2025-08-13 | 2025-08-11 | 52.055 | 208,817 | +0 | 0.01% | 10,869,895 |
| 2025-08-12 | 2025-08-08 | 52.156 | 208,817 | +0 | 0.01% | 10,891,064 |
| 2025-08-11 | 2025-08-07 | 51.852 | 208,817 | +0 | 0.01% | 10,827,559 |
| 2025-08-08 | 2025-08-06 | 50.787 | 208,817 | +0 | 0.01% | 10,605,292 |
| 2025-08-07 | 2025-08-05 | 51.598 | 208,817 | +0 | 0.01% | 10,774,638 |
| 2025-08-06 | 2025-08-04 | 51.092 | 208,817 | +0 | 0.01% | 10,668,797 |
| 2025-08-05 | 2025-08-01 | 51.193 | 208,817 | +0 | 0.01% | 10,689,965 |
| 2025-08-04 | 2025-07-31 | 52.105 | 208,817 | +0 | 0.01% | 10,880,480 |
| 2025-08-01 | 2025-07-30 | 53.271 | 208,817 | +0 | 0.01% | 11,123,914 |
| 2025-07-31 | 2025-07-29 | 54.031 | 208,817 | +0 | 0.01% | 11,282,676 |
| 2025-07-30 | 2025-07-28 | 53.727 | 208,817 | +0 | 0.01% | 11,219,172 |
| 2025-07-29 | 2025-07-25 | 54.183 | 208,817 | +0 | 0.01% | 11,314,429 |
| 2025-07-28 | 2025-07-24 | 53.018 | 208,817 | +0 | 0.01% | 11,070,994 |
| 2025-07-25 | 2025-07-23 | 51.548 | 208,817 | +0 | 0.01% | 10,764,054 |
| 2025-07-24 | 2025-07-22 | 51.396 | 208,817 | +0 | 0.01% | 10,732,302 |
| 2025-07-23 | 2025-07-21 | 49.926 | 208,817 | +98,647 | 0.01% | 10,425,362 |
| 2025-07-07 | 2025-07-03 | 50.078 | 110,170 | -1,973 | 0.00% | 5,517,081 |
| 2025-06-24 | 2025-06-20 | 48.050 | 112,143 | -3,453 | 0.00% | 5,388,521 |
| 2025-06-12 | 2025-06-10 | 46.682 | 115,596 | -9,864 | 0.00% | 5,396,243 |
| 2025-06-10 | 2025-06-06 | 46.530 | 125,460 | +3,452 | 0.00% | 5,837,636 |
| 2025-05-27 | 2025-05-23 | 47.314 | 122,008 | +4,114 | 0.00% | 5,772,722 |
| 2025-05-21 | 2025-05-19 | 47.524 | 117,894 | -7,423 | 0.00% | 5,602,808 |
| 2025-05-13 | 2025-05-09 | 46.790 | 125,317 | -477 | 0.00% | 5,863,550 |
| 2025-05-09 | 2025-05-07 | 46.790 | 125,794 | +477 | 0.00% | 5,885,869 |
| 2025-04-28 | 2025-04-24 | 45.059 | 125,317 | -953 | 0.00% | 5,646,625 |
| 2025-04-24 | 2025-04-22 | 45.426 | 126,270 | +476 | 0.00% | 5,735,930 |
| 2025-04-17 | 2025-04-15 | 43.905 | 125,794 | +477 | 0.00% | 5,522,951 |
| 2025-04-14 | 2025-04-10 | 41.439 | 125,317 | -477 | 0.00% | 5,193,055 |
| 2025-04-09 | 2025-04-07 | 42.174 | 125,794 | +6,520 | 0.00% | 5,305,200 |
| 2025-03-31 | 2025-03-27 | 47.944 | 119,274 | -2,383 | 0.00% | 5,718,443 |
| 2025-03-27 | 2025-03-25 | 47.262 | 121,657 | -1,906 | 0.00% | 5,749,733 |
| 2025-03-25 | 2025-03-21 | 45.373 | 123,563 | -2,860 | 0.00% | 5,606,481 |
| 2025-03-24 | 2025-03-20 | 47.052 | 126,423 | -7,149 | 0.00% | 5,948,457 |
| 2025-03-21 | 2025-03-19 | 48.049 | 133,572 | +477 | 0.00% | 6,417,956 |
| 2025-03-20 | 2025-03-18 | 47.472 | 133,095 | +10,078 | 0.00% | 6,318,240 |
| 2025-03-19 | 2025-03-17 | 48.835 | 123,017 | -9,532 | 0.00% | 6,007,595 |
| 2025-03-14 | 2025-03-12 | 51.773 | 132,549 | -477 | 0.00% | 6,862,453 |
| 2025-03-12 | 2025-03-10 | 52.035 | 133,026 | +2,860 | 0.00% | 6,922,038 |
| 2025-03-11 | 2025-03-07 | 51.930 | 130,166 | -38,128 | 0.00% | 6,759,562 |
| 2025-03-10 | 2025-03-06 | 54.081 | 168,294 | +48,613 | 0.00% | 9,101,503 |
| 2025-03-07 | 2025-03-05 | 49.412 | 119,681 | -10,009 | 0.00% | 5,913,736 |
| 2025-02-20 | 2025-02-18 | 41.439 | 129,690 | -953 | 0.00% | 5,374,269 |
| 2025-01-09 | 2025-01-07 | 43.065 | 130,643 | -1,906 | 0.00% | 5,626,199 |
| 2025-01-03 | 2024-12-31 | 43.538 | 132,549 | -3,813 | 0.00% | 5,770,857 |
| 2024-12-04 | 2024-12-02 | 42.698 | 136,362 | -12,392 | 0.00% | 5,822,421 |
| 2024-11-28 | 2024-11-26 | 42.121 | 148,754 | -9,532 | 0.00% | 6,265,706 |
| 2024-11-27 | 2024-11-25 | 41.754 | 158,286 | +23,830 | 0.00% | 6,609,086 |
| 2024-10-17 | 2024-10-15 | 44.062 | 134,456 | +954 | 0.00% | 5,924,412 |
| 2024-10-14 | 2024-10-09 | 45.164 | 133,502 | +4,766 | 0.00% | 6,029,436 |
| 2024-10-10 | 2024-10-08 | 45.741 | 128,736 | +4,766 | 0.00% | 5,888,468 |
| 2024-10-08 | 2024-10-04 | 47.577 | 123,970 | +476 | 0.00% | 5,898,067 |
| 2024-10-07 | 2024-10-03 | 47.052 | 123,494 | -1,906 | 0.00% | 5,810,642 |
| 2024-10-04 | 2024-10-02 | 47.419 | 125,400 | +4,766 | 0.00% | 5,946,368 |
| 2024-09-20 | 2024-09-17 | 44.954 | 120,634 | -2,860 | 0.00% | 5,422,959 |
| 2024-09-13 | 2024-09-11 | 44.372 | 123,494 | +2,030 | 0.00% | 5,479,665 |
| 2024-08-28 | 2024-08-26 | 45.119 | 121,464 | +469 | 0.00% | 5,480,280 |
| 2024-06-03 | 2024-05-30 | 40.585 | 120,995 | -469 | 0.00% | 4,910,626 |
| 2024-05-28 | 2024-05-24 | 45.967 | 121,464 | +5,202 | 0.00% | 5,583,338 |
| 2024-05-14 | 2024-05-10 | 45.856 | 116,262 | -449 | 0.00% | 5,331,262 |
| 2024-05-09 | 2024-05-07 | 44.128 | 116,711 | -2,692 | 0.00% | 5,150,263 |
| 2024-05-08 | 2024-05-06 | 43.683 | 119,403 | +449 | 0.00% | 5,215,833 |
| 2024-05-06 | 2024-05-02 | 43.905 | 118,954 | +448 | 0.00% | 5,222,731 |
| 2024-04-03 | 2024-03-28 | 42.123 | 118,506 | +3,590 | 0.00% | 4,991,770 |
| 2024-04-02 | 2024-03-27 | 42.011 | 114,916 | -4,487 | 0.00% | 4,827,744 |
| 2024-03-26 | 2024-03-22 | 43.850 | 119,403 | +2,243 | 0.00% | 5,235,792 |
| 2024-03-21 | 2024-03-19 | 45.020 | 117,160 | +4,936 | 0.00% | 5,274,522 |
| 2024-02-01 | 2024-01-30 | 45.243 | 112,224 | -2,692 | 0.00% | 5,077,316 |
| 2024-01-30 | 2024-01-26 | 44.797 | 114,916 | -1,346 | 0.00% | 5,147,886 |
| 2024-01-25 | 2024-01-23 | 43.125 | 116,262 | -449 | 0.00% | 5,013,848 |
| 2024-01-24 | 2024-01-22 | 42.513 | 116,711 | -6,282 | 0.00% | 4,961,680 |
| 2024-01-19 | 2024-01-17 | 43.014 | 122,993 | -2,692 | 0.00% | 5,290,419 |
| 2024-01-12 | 2024-01-10 | 45.466 | 125,685 | -897 | 0.00% | 5,714,339 |
| 2024-01-10 | 2024-01-08 | 45.298 | 126,582 | -1,795 | 0.00% | 5,733,963 |
| 2024-01-09 | 2024-01-05 | 45.466 | 128,377 | -1,795 | 0.00% | 5,836,732 |
| 2024-01-05 | 2024-01-03 | 46.078 | 130,172 | -897 | 0.00% | 5,998,125 |
| 2024-01-04 | 2024-01-02 | 45.967 | 131,069 | -3,590 | 0.00% | 6,024,851 |
| 2023-12-29 | 2023-12-27 | 46.134 | 134,659 | +1,795 | 0.00% | 6,212,381 |
| 2023-12-28 | 2023-12-22 | 45.577 | 132,864 | -897 | 0.00% | 6,055,542 |
| 2023-12-21 | 2023-12-19 | 45.633 | 133,761 | -898 | 0.00% | 6,103,877 |
| 2023-12-18 | 2023-12-14 | 44.630 | 134,659 | -897 | 0.00% | 6,009,804 |
| 2023-12-11 | 2023-12-07 | 44.463 | 135,556 | -4,487 | 0.00% | 6,027,178 |
| 2023-10-30 | 2023-10-26 | 43.348 | 140,043 | +2,692 | 0.00% | 6,070,625 |
| 2023-10-27 | 2023-10-25 | 43.738 | 137,351 | +898 | 0.00% | 6,007,501 |
| 2023-10-26 | 2023-10-24 | 43.794 | 136,453 | +897 | 0.00% | 5,975,827 |
| 2023-10-13 | 2023-10-11 | 45.967 | 135,556 | -2,692 | 0.00% | 6,231,105 |
| 2023-09-04 | 2023-08-30 | 48.099 | 138,248 | +2,445 | 0.00% | 6,649,607 |
| 2023-07-12 | 2023-07-10 | 52.296 | 135,803 | -882 | 0.00% | 7,102,015 |
| 2023-07-11 | 2023-07-07 | 52.183 | 136,685 | -881 | 0.00% | 7,132,634 |
| 2023-06-15 | 2023-06-13 | 55.700 | 137,566 | -8,815 | 0.00% | 7,662,383 |
| 2023-05-23 | 2023-05-19 | 60.441 | 146,381 | +5,987 | 0.00% | 8,847,364 |
| 2023-03-02 | 2023-02-28 | 55.355 | 140,394 | +8,454 | 0.00% | 7,771,461 |
| 2023-02-16 | 2023-02-14 | 58.252 | 131,940 | -2,536 | 0.00% | 7,685,834 |
| 2023-02-10 | 2023-02-08 | 57.839 | 134,476 | -1,691 | 0.00% | 7,777,892 |
| 2023-01-30 | 2023-01-26 | 59.554 | 136,167 | -95,028 | 0.00% | 8,109,230 |
| 2023-01-18 | 2023-01-16 | 59.554 | 231,195 | +1,691 | 0.01% | 13,768,486 |
| 2023-01-05 | 2023-01-03 | 55.946 | 229,504 | +2,536 | 0.01% | 12,839,842 |
| 2022-10-11 | 2022-10-07 | 52.812 | 226,968 | +95,028 | 0.01% | 11,986,554 |
| 2022-10-03 | 2022-09-29 | 51.037 | 131,940 | -422 | 0.00% | 6,733,883 |
| 2022-09-16 | 2022-09-14 | 56.833 | 132,362 | +845 | 0.00% | 7,522,548 |
| 2022-09-05 | 2022-09-01 | 60.269 | 131,517 | +2,207 | 0.00% | 7,926,448 |
| 2022-06-30 | 2022-06-28 | 65.081 | 129,310 | -4,789 | 0.00% | 8,415,663 |
| 2022-06-16 | 2022-06-14 | 63.758 | 134,099 | -4,157 | 0.00% | 8,549,887 |
| 2022-06-08 | 2022-06-06 | 66.284 | 138,256 | +4,790 | 0.00% | 9,164,200 |
| 2022-05-24 | 2022-05-20 | 70.349 | 133,466 | +4,402 | 0.00% | 9,389,148 |
| 2022-03-18 | 2022-03-16 | 65.621 | 129,064 | -7,235 | 0.00% | 8,469,359 |
| 2022-03-17 | 2022-03-15 | 65.248 | 136,299 | -1,608 | 0.00% | 8,893,263 |
| 2022-02-23 | 2022-02-21 | 73.707 | 137,907 | -1,206 | 0.00% | 10,164,771 |
| 2022-02-16 | 2022-02-14 | 74.329 | 139,113 | -401 | 0.00% | 10,340,191 |
| 2022-02-11 | 2022-02-09 | 70.784 | 139,514 | +401 | 0.00% | 9,875,362 |
| 2022-01-26 | 2022-01-24 | 70.224 | 139,113 | +1,206 | 0.00% | 9,769,101 |
| 2021-11-18 | 2021-11-16 | 65.373 | 137,907 | +3,618 | 0.00% | 9,015,337 |
| 2021-11-17 | 2021-11-15 | 65.062 | 134,289 | +3,617 | 0.00% | 8,737,055 |
| 2021-10-05 | 2021-09-30 | 64.626 | 130,672 | +4,019 | 0.00% | 8,444,833 |
| 2021-09-17 | 2021-09-15 | 67.550 | 126,653 | -2,813 | 0.00% | 8,555,359 |
| 2021-09-10 | 2021-09-08 | 68.172 | 129,466 | -22,910 | 0.00% | 8,825,905 |
| 2021-09-06 | 2021-09-02 | 71.791 | 152,376 | +2,137 | 0.00% | 10,939,183 |
| 2021-09-01 | 2021-08-30 | 71.791 | 150,239 | +1,585 | 0.00% | 10,785,767 |
| 2021-08-27 | 2021-08-25 | 72.548 | 148,654 | -1,189 | 0.00% | 10,784,512 |
| 2021-07-29 | 2021-07-27 | 72.989 | 149,843 | +1,189 | 0.00% | 10,936,942 |
| 2021-07-28 | 2021-07-26 | 72.358 | 148,654 | -4,756 | 0.00% | 10,756,379 |
| 2021-05-18 | 2021-05-14 | 80.789 | 153,410 | +4,150 | 0.01% | 12,393,861 |
| 2021-03-11 | 2021-03-09 | 82.345 | 149,260 | -771 | 0.01% | 12,290,854 |
| 2021-02-25 | 2021-02-23 | 75.343 | 150,031 | -5,398 | 0.01% | 11,303,737 |
| 2021-02-24 | 2021-02-22 | 73.138 | 155,429 | +5,012 | 0.01% | 11,367,790 |
| 2021-01-27 | 2021-01-25 | 71.193 | 150,417 | -771 | 0.01% | 10,708,636 |
| 2021-01-26 | 2021-01-22 | 73.268 | 151,188 | -1,542 | 0.01% | 11,077,217 |
| 2021-01-25 | 2021-01-21 | 74.629 | 152,730 | -13,881 | 0.01% | 11,398,155 |
| 2021-01-22 | 2021-01-20 | 74.889 | 166,611 | +386 | 0.01% | 12,477,298 |
| 2021-01-21 | 2021-01-19 | 75.472 | 166,225 | -771 | 0.01% | 12,545,392 |
| 2021-01-19 | 2021-01-15 | 73.722 | 166,996 | -386 | 0.01% | 12,311,230 |
| 2021-01-14 | 2021-01-12 | 74.629 | 167,382 | +386 | 0.01% | 12,491,626 |
| 2021-01-11 | 2021-01-07 | 73.916 | 166,996 | +1,156 | 0.01% | 12,343,713 |
| 2021-01-08 | 2021-01-06 | 72.749 | 165,840 | -771 | 0.01% | 12,064,714 |
| 2021-01-07 | 2021-01-05 | 72.619 | 166,611 | -7,711 | 0.01% | 12,099,198 |
| 2020-12-29 | 2020-12-24 | 69.572 | 174,322 | +12,338 | 0.01% | 12,127,934 |
| 2020-12-22 | 2020-12-18 | 70.609 | 161,984 | +771 | 0.01% | 11,437,600 |
| 2020-12-18 | 2020-12-16 | 70.285 | 161,213 | +386 | 0.01% | 11,330,896 |
| 2020-12-17 | 2020-12-15 | 69.702 | 160,827 | -3,085 | 0.01% | 11,209,915 |
| 2020-12-16 | 2020-12-14 | 71.388 | 163,912 | +386 | 0.01% | 11,701,269 |
| 2020-12-15 | 2020-12-11 | 72.230 | 163,526 | -771 | 0.01% | 11,811,550 |
| 2020-12-14 | 2020-12-10 | 72.425 | 164,297 | -3,085 | 0.01% | 11,899,198 |
| 2020-12-11 | 2020-12-09 | 72.360 | 167,382 | -771 | 0.01% | 12,111,776 |
| 2020-12-08 | 2020-12-04 | 73.592 | 168,153 | +1,157 | 0.01% | 12,374,720 |
| 2020-12-07 | 2020-12-03 | 73.203 | 166,996 | +385 | 0.01% | 12,224,607 |
| 2020-12-04 | 2020-12-02 | 74.500 | 166,611 | +3,085 | 0.01% | 12,412,481 |
| 2020-12-03 | 2020-12-01 | 72.619 | 163,526 | +1,156 | 0.01% | 11,875,167 |
| 2020-12-02 | 2020-11-30 | 72.944 | 162,370 | -1,156 | 0.01% | 11,843,858 |
| 2020-12-01 | 2020-11-27 | 74.565 | 163,526 | +1,156 | 0.01% | 12,193,252 |
| 2020-11-27 | 2020-11-25 | 75.083 | 162,370 | +772 | 0.01% | 12,191,278 |
| 2020-11-25 | 2020-11-23 | 73.398 | 161,598 | -1,928 | 0.01% | 11,860,891 |
| 2020-11-24 | 2020-11-20 | 73.722 | 163,526 | -1,928 | 0.01% | 12,055,415 |
| 2020-11-23 | 2020-11-19 | 75.278 | 165,454 | +3,470 | 0.01% | 12,455,019 |
| 2020-11-19 | 2020-11-17 | 75.213 | 161,984 | -1,542 | 0.01% | 12,183,302 |
| 2020-11-18 | 2020-11-16 | 71.517 | 163,526 | -1,543 | 0.01% | 11,694,919 |
| 2020-11-17 | 2020-11-13 | 70.285 | 165,069 | -771 | 0.01% | 11,601,916 |
| 2020-11-16 | 2020-11-12 | 69.378 | 165,840 | +386 | 0.01% | 11,505,565 |
| 2020-11-13 | 2020-11-11 | 70.545 | 165,454 | -771 | 0.01% | 11,671,887 |
| 2020-11-10 | 2020-11-06 | 66.784 | 166,225 | -1,543 | 0.01% | 11,101,163 |
| 2020-11-09 | 2020-11-05 | 68.470 | 167,768 | +22,364 | 0.01% | 11,487,035 |
| 2020-11-06 | 2020-11-04 | 62.894 | 145,404 | -772 | 0.00% | 9,144,985 |
| 2020-11-05 | 2020-11-03 | 63.153 | 146,176 | -9,253 | 0.00% | 9,231,450 |
| 2020-11-04 | 2020-11-02 | 61.337 | 155,429 | -386 | 0.01% | 9,533,625 |
| 2020-11-03 | 2020-10-30 | 60.559 | 155,815 | +386 | 0.01% | 9,436,067 |
| 2020-10-19 | 2020-10-15 | 60.170 | 155,429 | +771 | 0.01% | 9,352,225 |
| 2020-09-28 | 2020-09-24 | 60.106 | 154,658 | +771 | 0.01% | 9,295,805 |
| 2020-09-25 | 2020-09-23 | 60.624 | 153,887 | +771 | 0.01% | 9,329,287 |
| 2020-09-10 | 2020-09-08 | 63.672 | 153,116 | +7,712 | 0.01% | 9,749,155 |
| 2020-09-09 | 2020-09-07 | 64.320 | 145,404 | -7,712 | 0.00% | 9,352,397 |
| 2020-09-07 | 2020-09-03 | 65.842 | 153,116 | +1,880 | 0.01% | 10,081,440 |
| 2020-09-03 | 2020-09-01 | 66.039 | 151,236 | +7,617 | 0.01% | 9,987,441 |
| 2020-09-01 | 2020-08-28 | 66.498 | 143,619 | -7,617 | 0.00% | 9,550,418 |
| 2020-08-31 | 2020-08-27 | 66.367 | 151,236 | +762 | 0.01% | 10,037,080 |
| 2020-08-27 | 2020-08-25 | 67.746 | 150,474 | +1,523 | 0.01% | 10,193,943 |
| 2020-08-24 | 2020-08-20 | 66.367 | 148,951 | +762 | 0.01% | 9,885,431 |
| 2020-08-04 | 2020-07-31 | 66.367 | 148,189 | -19,042 | 0.01% | 9,834,860 |
| 2020-08-03 | 2020-07-30 | 66.367 | 167,231 | +19,042 | 0.01% | 11,098,620 |
| 2020-07-30 | 2020-07-28 | 65.448 | 148,189 | -7,617 | 0.01% | 9,698,670 |
| 2020-07-29 | 2020-07-27 | 64.660 | 155,806 | +11,425 | 0.01% | 10,074,453 |
| 2020-07-28 | 2020-07-24 | 65.382 | 144,381 | +381 | 0.00% | 9,439,966 |
| 2020-07-21 | 2020-07-17 | 66.892 | 144,000 | +381 | 0.00% | 9,632,471 |
| 2020-07-16 | 2020-07-14 | 67.877 | 143,619 | -7,617 | 0.00% | 9,748,403 |
| 2020-07-14 | 2020-07-10 | 66.104 | 151,236 | +7,617 | 0.01% | 9,997,369 |
| 2020-07-10 | 2020-07-08 | 68.336 | 143,619 | -762 | 0.00% | 9,814,398 |
| 2020-07-08 | 2020-07-06 | 70.634 | 144,381 | -380 | 0.00% | 10,198,196 |
| 2020-07-03 | 2020-06-30 | 65.382 | 144,761 | -381 | 0.00% | 9,464,811 |
| 2020-07-02 | 2020-06-29 | 64.660 | 145,142 | -381 | 0.00% | 9,384,916 |
| 2020-06-29 | 2020-06-24 | 66.498 | 145,523 | -7,617 | 0.00% | 9,677,031 |
| 2020-06-26 | 2020-06-23 | 66.827 | 153,140 | +7,617 | 0.01% | 10,233,813 |
| 2020-06-16 | 2020-06-12 | 68.336 | 145,523 | +381 | 0.00% | 9,944,511 |
| 2020-06-15 | 2020-06-11 | 69.190 | 145,142 | -7,617 | 0.00% | 10,042,336 |
| 2020-06-12 | 2020-06-10 | 71.947 | 152,759 | +7,617 | 0.01% | 10,990,524 |
| 2020-06-11 | 2020-06-09 | 72.735 | 145,142 | -7,998 | 0.00% | 10,556,839 |
| 2020-06-10 | 2020-06-08 | 71.356 | 153,140 | -14,852 | 0.01% | 10,927,460 |
| 2020-06-09 | 2020-06-05 | 70.371 | 167,992 | -1,524 | 0.01% | 11,821,823 |
| 2020-06-08 | 2020-06-04 | 67.352 | 169,516 | -1,523 | 0.01% | 11,417,187 |
| 2020-06-05 | 2020-06-03 | 66.367 | 171,039 | +15,614 | 0.01% | 11,351,346 |
| 2020-06-03 | 2020-06-01 | 63.938 | 155,425 | +7,617 | 0.01% | 9,937,586 |
| 2020-06-02 | 2020-05-29 | 62.231 | 147,808 | +1,523 | 0.01% | 9,198,295 |
| 2020-06-01 | 2020-05-28 | 63.347 | 146,285 | +4,189 | 0.00% | 9,266,765 |
| 2020-05-29 | 2020-05-27 | 65.251 | 142,096 | +1,905 | 0.00% | 9,271,912 |
| 2020-05-26 | 2020-05-22 | 65.317 | 140,191 | -7,617 | 0.00% | 9,156,811 |
| 2020-05-25 | 2020-05-21 | 69.977 | 147,808 | +1,523 | 0.01% | 10,343,230 |
| 2020-05-22 | 2020-05-20 | 71.093 | 146,285 | +381 | 0.00% | 10,399,903 |
| 2020-05-21 | 2020-05-19 | 72.209 | 145,904 | -7,998 | 0.00% | 10,535,640 |
| 2020-05-20 | 2020-05-18 | 76.802 | 153,902 | +381 | 0.01% | 11,820,035 |
| 2020-05-19 | 2020-05-15 | 75.981 | 153,521 | +6,294 | 0.01% | 11,664,669 |
| 2020-05-18 | 2020-05-14 | 76.597 | 147,227 | +366 | 0.01% | 11,277,146 |
| 2020-05-14 | 2020-05-12 | 76.665 | 146,861 | +365 | 0.01% | 11,259,164 |
| 2020-05-06 | 2020-05-04 | 75.707 | 146,496 | +2,191 | 0.01% | 11,090,791 |
| 2020-05-05 | 2020-04-29 | 78.582 | 144,305 | -730 | 0.01% | 11,339,787 |
| 2020-05-04 | 2020-04-28 | 77.966 | 145,035 | -1,461 | 0.01% | 11,307,802 |
| 2020-04-29 | 2020-04-27 | 76.392 | 146,496 | +10,957 | 0.01% | 11,191,070 |
| 2020-04-28 | 2020-04-24 | 75.639 | 135,539 | +365 | 0.00% | 10,251,990 |
| 2020-04-24 | 2020-04-22 | 77.282 | 135,174 | +365 | 0.00% | 10,446,450 |
| 2020-04-23 | 2020-04-21 | 76.118 | 134,809 | +4,017 | 0.00% | 10,261,369 |
| 2020-04-22 | 2020-04-20 | 78.240 | 130,792 | +7,305 | 0.00% | 10,233,143 |
| 2020-04-21 | 2020-04-17 | 79.540 | 123,487 | +365 | 0.00% | 9,822,205 |
| 2020-04-20 | 2020-04-16 | 77.898 | 123,122 | -9,130 | 0.00% | 9,590,904 |
| 2020-04-16 | 2020-04-14 | 79.335 | 132,252 | +365 | 0.00% | 10,492,218 |
| 2020-04-15 | 2020-04-09 | 79.130 | 131,887 | -4,383 | 0.00% | 10,436,178 |
| 2020-04-09 | 2020-04-07 | 78.856 | 136,270 | -10,591 | 0.00% | 10,745,692 |
| 2020-04-08 | 2020-04-06 | 76.392 | 146,861 | +1,461 | 0.01% | 11,218,953 |
| 2020-04-06 | 2020-04-02 | 71.805 | 145,400 | -366 | 0.01% | 10,440,506 |
| 2020-04-02 | 2020-03-31 | 71.600 | 145,766 | +10,957 | 0.01% | 10,436,853 |
| 2020-04-01 | 2020-03-30 | 70.436 | 134,809 | +365 | 0.00% | 9,495,458 |
| 2020-03-31 | 2020-03-27 | 72.421 | 134,444 | -12,783 | 0.00% | 9,736,631 |
| 2020-03-27 | 2020-03-25 | 68.451 | 147,227 | +1,096 | 0.01% | 10,077,878 |
| 2020-03-25 | 2020-03-23 | 62.907 | 146,131 | +731 | 0.01% | 9,192,624 |
| 2020-03-24 | 2020-03-20 | 67.904 | 145,400 | +730 | 0.01% | 9,873,195 |
| 2020-03-20 | 2020-03-18 | 68.314 | 144,670 | +365 | 0.01% | 9,883,042 |
| 2020-03-17 | 2020-03-13 | 75.912 | 144,305 | -3,652 | 0.01% | 10,954,550 |
| 2020-03-16 | 2020-03-12 | 80.156 | 147,957 | +2,191 | 0.01% | 11,859,709 |
| 2020-03-13 | 2020-03-11 | 84.537 | 145,766 | +5,113 | 0.01% | 12,322,670 |
| 2020-03-12 | 2020-03-10 | 87.070 | 140,653 | -21,913 | 0.00% | 12,246,662 |
| 2020-03-06 | 2020-03-04 | 92.204 | 162,566 | +6,574 | 0.01% | 14,989,217 |
| 2020-03-04 | 2020-03-02 | 91.451 | 155,992 | +9,131 | 0.01% | 14,265,612 |
| 2020-02-28 | 2020-02-26 | 93.504 | 146,861 | +6,208 | 0.01% | 13,732,159 |
| 2020-02-27 | 2020-02-25 | 93.710 | 140,653 | +5,096 | 0.00% | 13,180,567 |
| 2020-02-18 | 2020-02-14 | 96.995 | 135,557 | -730 | 0.00% | 13,148,416 |
| 2020-02-03 | 2020-01-30 | 95.695 | 136,287 | -366 | 0.00% | 13,041,971 |
| 2020-01-30 | 2020-01-24 | 101.787 | 136,653 | -1,461 | 0.00% | 13,909,508 |
| 2020-01-13 | 2020-01-09 | 100.623 | 138,114 | -365 | 0.00% | 13,897,500 |
| 2019-12-18 | 2019-12-16 | 102.335 | 138,479 | -2,922 | 0.00% | 14,171,204 |
| 2019-11-21 | 2019-11-19 | 100.144 | 141,401 | +1,096 | 0.01% | 14,160,495 |
| 2019-11-15 | 2019-11-13 | 99.460 | 140,305 | -1,096 | 0.00% | 13,954,697 |
| 2019-11-11 | 2019-11-07 | 102.951 | 141,401 | -29,583 | 0.01% | 14,557,338 |
| 2019-11-07 | 2019-11-05 | 101.376 | 170,984 | +28,853 | 0.01% | 17,333,736 |
| 2019-10-03 | 2019-09-30 | 94.737 | 142,131 | -730 | 0.01% | 13,465,006 |
| 2019-10-02 | 2019-09-27 | 94.600 | 142,861 | +1,460 | 0.01% | 13,514,605 |
| 2019-09-30 | 2019-09-26 | 94.805 | 141,401 | +8,035 | 0.01% | 13,405,527 |
| 2019-09-24 | 2019-09-20 | 95.558 | 133,366 | -864 | 0.00% | 12,744,188 |
| 2019-09-18 | 2019-09-16 | 97.885 | 134,230 | -7,670 | 0.00% | 13,139,150 |
| 2019-09-11 | 2019-09-09 | 97.475 | 141,900 | -2,192 | 0.01% | 13,831,651 |
| 2019-09-02 | 2019-08-29 | 95.404 | 144,092 | +1,836 | 0.01% | 13,746,986 |
| 2019-08-29 | 2019-08-27 | 96.098 | 142,256 | -721 | 0.01% | 13,670,456 |
| 2019-08-28 | 2019-08-26 | 96.098 | 142,977 | -721 | 0.01% | 13,739,742 |
| 2019-08-15 | 2019-08-13 | 91.452 | 143,698 | -2,164 | 0.01% | 13,141,493 |
| 2019-08-14 | 2019-08-12 | 93.879 | 145,862 | -1,480 | 0.01% | 13,693,359 |
| 2019-08-09 | 2019-08-07 | 93.879 | 147,342 | +3,246 | 0.01% | 13,832,300 |
| 2019-07-29 | 2019-07-25 | 105.180 | 144,096 | +360 | 0.01% | 15,156,073 |
| 2019-07-22 | 2019-07-18 | 106.567 | 143,736 | -1,442 | 0.01% | 15,317,525 |
| 2019-07-08 | 2019-07-04 | 107.538 | 145,178 | -5,769 | 0.01% | 15,612,117 |
| 2019-07-04 | 2019-07-02 | 106.914 | 150,947 | +7,572 | 0.01% | 16,138,309 |
| 2019-06-17 | 2019-06-13 | 104.695 | 143,375 | +1,442 | 0.01% | 15,010,652 |
| 2019-06-14 | 2019-06-12 | 105.180 | 141,933 | -721 | 0.01% | 14,928,568 |
| 2019-06-12 | 2019-06-10 | 106.082 | 142,654 | -1,082 | 0.01% | 15,132,984 |
| 2019-06-11 | 2019-06-06 | 105.180 | 143,736 | +2,164 | 0.01% | 15,118,208 |
| 2019-06-04 | 2019-05-31 | 102.684 | 141,572 | -722 | 0.01% | 14,537,228 |
| 2019-05-21 | 2019-05-17 | 111.788 | 142,294 | +4,175 | 0.01% | 15,906,752 |
| 2019-05-17 | 2019-05-15 | 112.074 | 138,119 | +1,750 | 0.01% | 15,479,501 |
| 2019-05-14 | 2019-05-09 | 113.645 | 136,369 | -3,500 | 0.01% | 15,497,670 |
| 2019-05-08 | 2019-05-06 | 116.002 | 139,869 | -700 | 0.01% | 16,225,126 |
| 2019-05-07 | 2019-05-03 | 117.431 | 140,569 | +350 | 0.01% | 16,507,145 |
| 2019-04-26 | 2019-04-24 | 117.288 | 140,219 | +700 | 0.01% | 16,446,012 |
| 2019-04-25 | 2019-04-23 | 117.717 | 139,519 | +700 | 0.01% | 16,423,705 |
| 2019-04-24 | 2019-04-18 | 118.288 | 138,819 | +350 | 0.01% | 16,420,631 |
| 2019-04-23 | 2019-04-17 | 118.860 | 138,469 | +350 | 0.01% | 16,458,356 |
| 2019-04-08 | 2019-04-03 | 122.788 | 138,119 | -17,500 | 0.01% | 16,959,377 |
| 2019-04-04 | 2019-04-02 | 121.431 | 155,619 | +2,800 | 0.01% | 18,896,968 |
| 2019-04-03 | 2019-04-01 | 120.145 | 152,819 | +350 | 0.01% | 18,360,476 |
| 2019-03-27 | 2019-03-25 | 118.502 | 152,469 | -2,800 | 0.01% | 18,067,935 |
| 2019-03-26 | 2019-03-22 | 119.717 | 155,269 | -350 | 0.01% | 18,588,286 |
| 2019-03-25 | 2019-03-21 | 116.574 | 155,619 | -5,250 | 0.01% | 18,141,089 |
| 2019-03-22 | 2019-03-20 | 117.859 | 160,869 | -2,450 | 0.01% | 18,959,937 |
| 2019-03-21 | 2019-03-19 | 114.931 | 163,319 | +350 | 0.01% | 18,770,392 |
| 2019-03-19 | 2019-03-15 | 115.574 | 162,969 | +8,400 | 0.01% | 18,834,934 |
| 2019-03-08 | 2019-03-06 | 116.931 | 154,569 | +700 | 0.01% | 18,073,891 |
| 2019-03-07 | 2019-03-05 | 117.145 | 153,869 | +14,000 | 0.01% | 18,025,012 |
| 2019-03-04 | 2019-02-28 | 119.360 | 139,869 | +3,500 | 0.01% | 16,694,696 |
| 2019-02-18 | 2019-02-14 | 115.717 | 136,369 | -350 | 0.01% | 15,780,155 |
| 2019-02-15 | 2019-02-13 | 114.645 | 136,719 | +2,800 | 0.01% | 15,674,168 |
| 2019-02-13 | 2019-02-11 | 115.217 | 133,919 | +350 | 0.00% | 15,429,688 |
| 2019-02-08 | 2019-01-31 | 112.788 | 133,569 | -350 | 0.00% | 15,064,974 |
| 2019-01-31 | 2019-01-29 | 112.717 | 133,919 | +350 | 0.00% | 15,094,884 |
| 2019-01-29 | 2019-01-25 | 115.717 | 133,569 | -700 | 0.00% | 15,456,148 |
| 2019-01-28 | 2019-01-24 | 114.288 | 134,269 | -700 | 0.00% | 15,345,333 |
| 2019-01-25 | 2019-01-23 | 112.859 | 134,969 | -350 | 0.01% | 15,232,518 |
| 2019-01-23 | 2019-01-21 | 113.574 | 135,319 | +5,101 | 0.01% | 15,368,677 |
| 2019-01-21 | 2019-01-17 | 111.788 | 130,218 | -13,999 | 0.00% | 14,556,801 |
| 2019-01-17 | 2019-01-15 | 111.788 | 144,217 | -7,000 | 0.01% | 16,121,720 |
| 2019-01-16 | 2019-01-14 | 109.216 | 151,217 | +13,999 | 0.01% | 16,515,384 |
| 2019-01-10 | 2019-01-08 | 110.502 | 137,218 | -350 | 0.01% | 15,162,890 |
| 2019-01-02 | 2018-12-27 | 107.645 | 137,568 | +14,350 | 0.01% | 14,808,507 |
| 2018-12-28 | 2018-12-24 | 108.502 | 123,218 | +350 | 0.00% | 13,369,418 |
| 2018-12-27 | 2018-12-20 | 110.931 | 122,868 | -3,850 | 0.00% | 13,629,842 |
| 2018-12-20 | 2018-12-18 | 111.645 | 126,718 | -1,050 | 0.00% | 14,147,440 |
| 2018-12-19 | 2018-12-17 | 113.788 | 127,768 | -5,950 | 0.00% | 14,538,462 |
| 2018-12-17 | 2018-12-13 | 112.717 | 133,718 | +700 | 0.00% | 15,072,228 |
| 2018-12-14 | 2018-12-12 | 112.645 | 133,018 | -1,050 | 0.00% | 14,983,825 |
| 2018-12-13 | 2018-12-11 | 110.359 | 134,068 | -4,200 | 0.00% | 14,795,655 |
| 2018-12-12 | 2018-12-10 | 108.288 | 138,268 | +4,900 | 0.01% | 14,972,746 |
| 2018-12-11 | 2018-12-07 | 112.145 | 133,368 | -350 | 0.00% | 14,956,565 |
| 2018-12-10 | 2018-12-06 | 112.645 | 133,718 | +7,000 | 0.00% | 15,062,677 |
| 2018-12-07 | 2018-12-05 | 115.217 | 126,718 | +9,100 | 0.00% | 14,600,014 |
| 2018-12-04 | 2018-11-30 | 116.859 | 117,618 | +350 | 0.00% | 13,744,776 |
| 2018-12-03 | 2018-11-29 | 116.431 | 117,268 | -10,500 | 0.00% | 13,653,617 |
| 2018-11-29 | 2018-11-27 | 118.074 | 127,768 | -700 | 0.00% | 15,086,050 |
| 2018-11-28 | 2018-11-26 | 119.074 | 128,468 | +9,800 | 0.00% | 15,297,172 |
| 2018-11-22 | 2018-11-20 | 116.645 | 118,668 | -8,400 | 0.00% | 13,842,049 |
| 2018-11-21 | 2018-11-19 | 118.359 | 127,068 | +8,400 | 0.00% | 15,039,704 |
| 2018-11-16 | 2018-11-14 | 114.217 | 118,668 | -1,400 | 0.00% | 13,553,850 |
| 2018-11-15 | 2018-11-13 | 114.788 | 120,068 | +3,500 | 0.00% | 13,782,365 |
| 2018-11-09 | 2018-11-07 | 115.074 | 116,568 | -14,000 | 0.00% | 13,413,913 |
| 2018-11-06 | 2018-11-02 | 117.002 | 130,568 | +14,000 | 0.00% | 15,276,759 |
| 2018-11-01 | 2018-10-30 | 111.645 | 116,568 | -350 | 0.00% | 13,014,243 |
| 2018-10-23 | 2018-10-19 | 114.859 | 116,918 | -700 | 0.00% | 13,429,134 |
| 2018-10-15 | 2018-10-11 | 117.002 | 117,618 | +1,400 | 0.00% | 13,761,579 |
| 2018-10-10 | 2018-10-08 | 118.931 | 116,218 | -10,500 | 0.00% | 13,821,915 |
| 2018-09-24 | 2018-09-20 | 130.860 | 126,718 | -350 | 0.00% | 16,582,285 |
| 2018-09-13 | 2018-09-11 | 125.574 | 127,068 | -700 | 0.00% | 15,956,427 |
| 2018-09-11 | 2018-09-07 | 128.360 | 127,768 | -350 | 0.00% | 16,400,261 |
| 2018-09-10 | 2018-09-06 | 127.788 | 128,118 | -350 | 0.00% | 16,371,975 |
| 2018-09-07 | 2018-09-05 | 128.860 | 128,468 | -13,999 | 0.00% | 16,554,348 |
| 2018-09-05 | 2018-09-03 | 126.503 | 142,467 | -182 | 0.01% | 18,022,433 |
| 2018-09-04 | 2018-08-31 | 130.472 | 142,649 | -700 | 0.01% | 18,611,672 |
| 2018-09-03 | 2018-08-30 | 129.895 | 143,349 | +1,378 | 0.01% | 18,620,292 |
| 2018-08-22 | 2018-08-20 | 129.534 | 141,971 | -9,359 | 0.01% | 18,390,099 |
| 2018-08-21 | 2018-08-17 | 129.174 | 151,330 | -693 | 0.01% | 19,547,837 |
| 2018-08-17 | 2018-08-15 | 128.236 | 152,023 | +2,080 | 0.01% | 19,494,817 |
| 2018-08-15 | 2018-08-13 | 126.217 | 149,943 | +9,359 | 0.01% | 18,925,281 |
| 2018-08-13 | 2018-08-09 | 129.751 | 140,584 | -10,746 | 0.01% | 18,240,854 |
| 2018-08-09 | 2018-08-07 | 127.947 | 151,330 | -346 | 0.01% | 19,362,291 |
| 2018-08-08 | 2018-08-06 | 125.279 | 151,676 | +6,239 | 0.01% | 19,001,802 |
| 2018-08-06 | 2018-08-02 | 119.509 | 145,437 | -6,932 | 0.01% | 17,381,030 |
| 2018-08-01 | 2018-07-30 | 123.115 | 152,369 | -694 | 0.01% | 18,758,937 |
| 2018-07-24 | 2018-07-20 | 120.807 | 153,063 | +3,467 | 0.01% | 18,491,116 |
| 2018-07-20 | 2018-07-18 | 119.221 | 149,596 | +4,506 | 0.01% | 17,834,910 |
| 2018-07-18 | 2018-07-16 | 121.601 | 145,090 | +693 | 0.01% | 17,643,029 |
| 2018-07-16 | 2018-07-12 | 120.807 | 144,397 | +347 | 0.01% | 17,444,201 |
| 2018-07-10 | 2018-07-06 | 121.312 | 144,050 | +346 | 0.01% | 17,475,007 |
| 2018-07-06 | 2018-07-04 | 117.922 | 143,704 | -693 | 0.01% | 16,945,903 |
| 2018-07-05 | 2018-07-03 | 118.139 | 144,397 | +2,080 | 0.01% | 17,058,866 |
| 2018-07-03 | 2018-06-28 | 119.581 | 142,317 | +346 | 0.01% | 17,018,427 |
| 2018-06-29 | 2018-06-27 | 119.221 | 141,971 | -41,248 | 0.01% | 16,925,854 |
| 2018-06-28 | 2018-06-26 | 120.447 | 183,219 | +693 | 0.01% | 22,068,107 |
| 2018-06-26 | 2018-06-22 | 122.322 | 182,526 | -19,064 | 0.01% | 22,326,913 |
| 2018-06-25 | 2018-06-21 | 122.250 | 201,590 | -15,252 | 0.01% | 24,644,317 |
| 2018-06-21 | 2018-06-19 | 124.558 | 216,842 | +693 | 0.01% | 27,009,332 |
| 2018-06-20 | 2018-06-15 | 127.659 | 216,149 | +34,663 | 0.01% | 27,593,360 |
| 2018-06-19 | 2018-06-14 | 127.370 | 181,486 | +2,080 | 0.01% | 23,115,960 |
| 2018-06-12 | 2018-06-08 | 129.895 | 179,406 | +1,386 | 0.01% | 23,303,909 |
| 2018-06-01 | 2018-05-30 | 126.144 | 178,020 | +693 | 0.01% | 22,456,223 |
| 2018-05-31 | 2018-05-29 | 127.515 | 177,327 | +1,040 | 0.01% | 22,611,805 |
| 2018-05-30 | 2018-05-28 | 129.029 | 176,287 | +1,733 | 0.01% | 22,746,193 |
| 2018-05-29 | 2018-05-25 | 129.101 | 174,554 | +1,387 | 0.01% | 22,535,175 |
| 2018-05-28 | 2018-05-24 | 129.029 | 173,167 | +1,386 | 0.01% | 22,343,622 |
| 2018-05-25 | 2018-05-23 | 127.370 | 171,781 | +2,080 | 0.01% | 21,879,829 |
| 2018-05-21 | 2018-05-17 | 128.452 | 169,701 | +14,212 | 0.01% | 21,798,490 |
| 2018-05-18 | 2018-05-16 | 129.462 | 155,489 | +347 | 0.01% | 20,129,928 |
| 2018-05-15 | 2018-05-11 | 136.238 | 155,142 | +3,445 | 0.01% | 21,136,298 |
| 2018-05-07 | 2018-05-03 | 135.575 | 151,697 | +339 | 0.01% | 20,566,251 |
| 2018-05-04 | 2018-05-02 | 136.533 | 151,358 | -339 | 0.01% | 20,665,430 |
| 2018-04-25 | 2018-04-23 | 136.828 | 151,697 | +339 | 0.01% | 20,756,472 |
| 2018-04-20 | 2018-04-18 | 135.722 | 151,358 | -33,893 | 0.01% | 20,542,621 |
| 2018-04-18 | 2018-04-16 | 134.837 | 185,251 | +13,558 | 0.01% | 24,978,675 |
| 2018-04-16 | 2018-04-12 | 137.419 | 171,693 | -13,558 | 0.01% | 23,593,810 |
| 2018-04-13 | 2018-04-11 | 136.755 | 185,251 | +3,390 | 0.01% | 25,333,951 |
| 2018-04-10 | 2018-04-06 | 134.984 | 181,861 | +13,557 | 0.01% | 24,548,406 |
| 2018-04-03 | 2018-03-28 | 138.377 | 168,304 | +5,423 | 0.01% | 23,289,486 |
| 2018-03-29 | 2018-03-27 | 141.033 | 162,881 | +4,745 | 0.01% | 22,971,585 |
| 2018-03-22 | 2018-03-20 | 141.771 | 158,136 | +8,134 | 0.01% | 22,419,028 |
| 2018-03-21 | 2018-03-19 | 143.172 | 150,002 | -4,745 | 0.01% | 21,476,090 |
| 2018-03-20 | 2018-03-16 | 145.901 | 154,747 | +5,762 | 0.01% | 22,577,776 |
| 2018-03-19 | 2018-03-15 | 145.459 | 148,985 | +5,423 | 0.01% | 21,671,157 |
| 2018-03-16 | 2018-03-14 | 144.647 | 143,562 | +2,033 | 0.01% | 20,765,851 |
| 2018-03-14 | 2018-03-12 | 146.786 | 141,529 | +3,389 | 0.01% | 20,774,527 |
| 2018-03-13 | 2018-03-09 | 145.680 | 138,140 | -14,235 | 0.01% | 20,124,226 |
| 2018-03-07 | 2018-03-05 | 140.443 | 152,375 | +13,558 | 0.01% | 21,399,977 |
| 2018-03-05 | 2018-03-01 | 144.647 | 138,817 | +677 | 0.01% | 20,079,500 |
| 2018-03-01 | 2018-02-27 | 146.418 | 138,140 | -3,478 | 0.01% | 20,226,121 |
| 2018-02-28 | 2018-02-26 | 147.672 | 141,618 | +8,134 | 0.01% | 20,912,944 |
| 2018-02-27 | 2018-02-23 | 146.491 | 133,484 | -678 | 0.01% | 19,554,247 |
| 2018-02-22 | 2018-02-20 | 144.352 | 134,162 | +678 | 0.01% | 19,366,582 |
| 2018-02-21 | 2018-02-15 | 145.975 | 133,484 | -1,356 | 0.01% | 19,485,325 |
| 2018-02-14 | 2018-02-12 | 142.434 | 134,840 | +21,353 | 0.01% | 19,205,856 |
| 2018-02-13 | 2018-02-09 | 144.795 | 113,487 | -17,963 | 0.00% | 16,432,326 |
| 2018-02-12 | 2018-02-08 | 150.622 | 131,450 | -2,034 | 0.01% | 19,799,260 |
| 2018-02-08 | 2018-02-06 | 149.442 | 133,484 | -5,423 | 0.01% | 19,948,089 |
| 2018-02-07 | 2018-02-05 | 153.572 | 138,907 | +23,386 | 0.01% | 21,332,291 |
| 2018-02-02 | 2018-01-31 | 155.785 | 115,521 | -34,232 | 0.00% | 17,996,477 |
| 2018-02-01 | 2018-01-30 | 155.048 | 149,753 | +11,863 | 0.01% | 23,218,859 |
| 2018-01-29 | 2018-01-25 | 156.966 | 137,890 | +339 | 0.01% | 21,643,976 |
| 2018-01-25 | 2018-01-23 | 151.360 | 137,551 | -18,980 | 0.01% | 20,819,666 |
| 2018-01-24 | 2018-01-22 | 151.360 | 156,531 | +12,201 | 0.01% | 23,692,471 |
| 2018-01-22 | 2018-01-18 | 148.852 | 144,330 | -2,033 | 0.01% | 21,483,766 |
| 2018-01-18 | 2018-01-16 | 148.262 | 146,363 | +5,761 | 0.01% | 21,700,013 |
| 2018-01-17 | 2018-01-15 | 148.262 | 140,602 | +54,893 | 0.01% | 20,845,878 |
| 2018-01-16 | 2018-01-12 | 149.294 | 85,709 | -7,242 | 0.00% | 12,795,863 |
| 2018-01-12 | 2018-01-10 | 145.975 | 92,951 | +13,896 | 0.00% | 13,568,521 |
| 2018-01-03 | 2017-12-29 | 144.721 | 79,055 | -339 | 0.00% | 11,440,921 |
| 2017-12-19 | 2017-12-15 | 141.476 | 79,394 | +13,557 | 0.00% | 11,232,306 |
| 2017-12-01 | 2017-11-29 | 143.615 | 65,837 | +1,017 | 0.00% | 9,455,154 |
| 2017-11-29 | 2017-11-27 | 144.647 | 64,820 | +10,846 | 0.00% | 9,376,036 |
| 2017-11-21 | 2017-11-17 | 144.942 | 53,974 | -2,712 | 0.00% | 7,823,117 |
| 2017-11-17 | 2017-11-15 | 144.574 | 56,686 | +7,457 | 0.00% | 8,195,294 |
| 2017-11-14 | 2017-11-10 | 144.500 | 49,229 | +1,017 | 0.00% | 7,113,578 |
| 2017-10-27 | 2017-10-25 | 147.672 | 48,212 | +20,335 | 0.00% | 7,119,539 |
| 2017-10-25 | 2017-10-23 | 149.147 | 27,877 | -3,389 | 0.00% | 4,157,764 |
| 2017-10-20 | 2017-10-18 | 150.622 | 31,266 | -678 | 0.00% | 4,709,347 |
| 2017-09-29 | 2017-09-27 | 147.081 | 31,944 | +678 | 0.00% | 4,698,369 |
| 2017-09-20 | 2017-09-18 | 149.147 | 31,266 | -2,373 | 0.00% | 4,663,222 |
| 2017-09-15 | 2017-09-13 | 148.557 | 33,639 | -6,778 | 0.00% | 4,997,297 |
| 2017-09-11 | 2017-09-07 | 146.565 | 40,417 | -339 | 0.00% | 5,923,721 |
| 2017-09-04 | 2017-08-31 | 152.232 | 40,756 | +312 | 0.00% | 6,204,372 |
| 2017-08-21 | 2017-08-17 | 150.448 | 40,444 | -672 | 0.00% | 6,084,725 |
| 2017-08-15 | 2017-08-11 | 150.299 | 41,116 | -2,691 | 0.00% | 6,179,714 |
| 2017-08-11 | 2017-08-09 | 156.395 | 43,807 | -6,726 | 0.00% | 6,851,183 |
| 2017-08-10 | 2017-08-08 | 155.354 | 50,533 | -3,027 | 0.00% | 7,850,507 |
| 2017-08-08 | 2017-08-04 | 156.246 | 53,560 | +6,054 | 0.00% | 8,368,539 |
| 2017-08-07 | 2017-08-03 | 161.301 | 47,506 | +5,381 | 0.00% | 7,662,748 |
| 2017-08-04 | 2017-08-02 | 159.814 | 42,125 | -2,018 | 0.00% | 6,732,165 |
| 2017-08-02 | 2017-07-31 | 152.975 | 44,143 | +673 | 0.00% | 6,752,795 |
| 2017-07-31 | 2017-07-27 | 151.340 | 43,470 | +672 | 0.00% | 6,578,756 |
| 2017-07-25 | 2017-07-21 | 149.853 | 42,798 | -3,363 | 0.00% | 6,413,430 |
| 2017-07-19 | 2017-07-17 | 149.110 | 46,161 | +3,363 | 0.00% | 6,883,075 |
| 2017-07-17 | 2017-07-13 | 149.853 | 42,798 | -6,726 | 0.00% | 6,413,430 |
| 2017-07-06 | 2017-07-04 | 143.461 | 49,524 | +3,363 | 0.00% | 7,104,759 |
| 2017-07-05 | 2017-07-03 | 144.873 | 46,161 | +1,345 | 0.00% | 6,687,494 |
| 2017-06-29 | 2017-06-27 | 146.211 | 44,816 | +3,364 | 0.00% | 6,552,602 |
| 2017-06-27 | 2017-06-23 | 147.252 | 41,452 | -1,346 | 0.00% | 6,103,885 |
| 2017-06-13 | 2017-06-09 | 148.664 | 42,798 | -1,009 | 0.00% | 6,362,530 |
| 2017-05-31 | 2017-05-26 | 151.489 | 43,807 | -1,009 | 0.00% | 6,636,270 |
| 2017-05-24 | 2017-05-22 | 148.144 | 44,816 | -6,726 | 0.00% | 6,639,215 |
| 2017-05-19 | 2017-05-17 | 149.853 | 51,542 | -2,018 | 0.00% | 7,723,749 |
| 2017-05-18 | 2017-05-16 | 149.556 | 53,560 | -2,691 | 0.00% | 8,010,228 |
| 2017-05-16 | 2017-05-12 | 153.964 | 56,251 | +1,067 | 0.00% | 8,660,650 |
| 2017-05-12 | 2017-05-10 | 152.601 | 55,184 | +1,980 | 0.00% | 8,421,107 |
| 2017-04-20 | 2017-04-18 | 142.599 | 53,204 | +990 | 0.00% | 7,586,832 |
| 2017-04-13 | 2017-04-11 | 144.796 | 52,214 | -660 | 0.00% | 7,560,390 |
| 2017-04-11 | 2017-04-07 | 144.645 | 52,874 | -3,299 | 0.00% | 7,647,943 |
| 2017-04-03 | 2017-03-30 | 146.615 | 56,173 | -660 | 0.00% | 8,235,788 |
| 2017-03-24 | 2017-03-22 | 146.160 | 56,833 | -3,300 | 0.00% | 8,306,716 |
| 2017-03-13 | 2017-03-09 | 144.720 | 60,133 | +6,599 | 0.00% | 8,702,475 |
| 2017-03-10 | 2017-03-08 | 146.084 | 53,534 | -6,599 | 0.00% | 7,820,477 |
| 2017-03-08 | 2017-03-06 | 144.645 | 60,133 | -660 | 0.00% | 8,697,919 |
| 2017-03-06 | 2017-03-02 | 145.781 | 60,793 | -660 | 0.00% | 8,862,478 |
| 2017-03-01 | 2017-02-27 | 145.933 | 61,453 | -3,299 | 0.00% | 8,968,007 |
| 2017-02-28 | 2017-02-24 | 143.205 | 64,752 | +2,640 | 0.00% | 9,272,814 |
| 2017-02-22 | 2017-02-20 | 140.629 | 62,112 | -19,797 | 0.00% | 8,734,741 |
| 2017-02-21 | 2017-02-17 | 141.387 | 81,909 | +19,797 | 0.00% | 11,580,833 |
| 2017-02-20 | 2017-02-16 | 140.629 | 62,112 | -8,579 | 0.00% | 8,734,741 |
| 2017-02-17 | 2017-02-15 | 141.083 | 70,691 | +990 | 0.00% | 9,973,334 |
| 2017-02-16 | 2017-02-14 | 141.159 | 69,701 | +7,589 | 0.00% | 9,838,942 |
| 2017-02-15 | 2017-02-13 | 138.962 | 62,112 | -1,320 | 0.00% | 8,631,204 |
| 2017-02-14 | 2017-02-10 | 138.659 | 63,432 | +330 | 0.00% | 8,795,409 |
| 2017-02-10 | 2017-02-08 | 138.432 | 63,102 | +990 | 0.00% | 8,735,308 |
| 2017-02-08 | 2017-02-06 | 138.886 | 62,112 | -990 | 0.00% | 8,626,498 |
| 2017-02-07 | 2017-02-03 | 139.038 | 63,102 | +330 | 0.00% | 8,773,558 |
| 2017-01-26 | 2017-01-24 | 139.871 | 62,772 | -3,630 | 0.00% | 8,779,994 |
| 2017-01-23 | 2017-01-19 | 138.204 | 66,402 | +3,630 | 0.00% | 9,177,038 |
| 2017-01-16 | 2017-01-12 | 138.810 | 62,772 | -365 | 0.00% | 8,713,407 |
| 2016-12-30 | 2016-12-28 | 133.507 | 63,137 | +6,599 | 0.00% | 8,429,201 |
| 2016-12-29 | 2016-12-23 | 133.507 | 56,538 | -330 | 0.00% | 7,548,191 |
| 2016-12-23 | 2016-12-21 | 133.203 | 56,868 | +660 | 0.00% | 7,575,013 |
| 2016-12-22 | 2016-12-20 | 133.658 | 56,208 | -6,599 | 0.00% | 7,512,652 |
| 2016-12-21 | 2016-12-19 | 134.567 | 62,807 | +660 | 0.00% | 8,451,768 |
| 2016-12-20 | 2016-12-16 | 136.386 | 62,147 | -330 | 0.00% | 8,475,966 |
| 2016-12-14 | 2016-12-12 | 139.492 | 62,477 | -330 | 0.00% | 8,715,062 |
| 2016-12-12 | 2016-12-08 | 140.023 | 62,807 | +6,599 | 0.00% | 8,794,407 |
| 2016-12-09 | 2016-12-07 | 140.326 | 56,208 | +1,980 | 0.00% | 7,887,433 |
| 2016-12-08 | 2016-12-06 | 142.220 | 54,228 | +330 | 0.00% | 7,712,309 |
| 2016-12-07 | 2016-12-05 | 141.538 | 53,898 | +330 | 0.00% | 7,628,622 |
| 2016-12-06 | 2016-12-02 | 142.144 | 53,568 | +660 | 0.00% | 7,614,385 |
| 2016-12-01 | 2016-11-29 | 143.054 | 52,908 | +330 | 0.00% | 7,568,675 |
| 2016-11-30 | 2016-11-28 | 143.357 | 52,578 | +330 | 0.00% | 7,537,403 |
| 2016-11-25 | 2016-11-23 | 145.781 | 52,248 | -1,320 | 0.00% | 7,616,778 |
| 2016-11-24 | 2016-11-22 | 146.236 | 53,568 | -990 | 0.00% | 7,833,562 |
| 2016-11-23 | 2016-11-21 | 145.099 | 54,558 | -330 | 0.00% | 7,916,328 |
| 2016-11-22 | 2016-11-18 | 143.811 | 54,888 | -660 | 0.00% | 7,893,510 |
| 2016-11-15 | 2016-11-11 | 142.144 | 55,548 | +1,320 | 0.00% | 7,895,830 |
| 2016-11-14 | 2016-11-10 | 143.584 | 54,228 | +330 | 0.00% | 7,786,268 |
| 2016-11-11 | 2016-11-09 | 142.523 | 53,898 | +660 | 0.00% | 7,681,711 |
| 2016-11-09 | 2016-11-07 | 145.251 | 53,238 | -330 | 0.00% | 7,732,864 |
| 2016-11-04 | 2016-11-02 | 145.251 | 53,568 | +1,320 | 0.00% | 7,780,797 |
| 2016-11-02 | 2016-10-31 | 145.402 | 52,248 | -990 | 0.00% | 7,596,984 |
| 2016-10-28 | 2016-10-26 | 147.448 | 53,238 | +660 | 0.00% | 7,849,846 |
| 2016-10-27 | 2016-10-25 | 149.267 | 52,578 | +990 | 0.00% | 7,848,142 |
| 2016-10-18 | 2016-10-14 | 146.842 | 51,588 | -660 | 0.00% | 7,575,286 |
| 2016-10-13 | 2016-10-11 | 144.569 | 52,248 | +660 | 0.00% | 7,553,437 |
| 2016-10-03 | 2016-09-29 | 151.085 | 51,588 | +1,319 | 0.00% | 7,794,179 |
| 2016-09-28 | 2016-09-26 | 150.327 | 50,269 | +660 | 0.00% | 7,556,809 |
| 2016-09-26 | 2016-09-22 | 152.146 | 49,609 | -660 | 0.00% | 7,547,806 |
| 2016-09-23 | 2016-09-21 | 151.085 | 50,269 | +6,599 | 0.00% | 7,594,898 |
| 2016-09-22 | 2016-09-20 | 150.934 | 43,670 | +660 | 0.00% | 6,591,270 |
| 2016-09-19 | 2016-09-14 | 151.085 | 43,010 | -330 | 0.00% | 6,498,171 |
| 2016-09-15 | 2016-09-13 | 150.403 | 43,340 | -660 | 0.00% | 6,518,474 |
| 2016-09-12 | 2016-09-08 | 155.996 | 44,000 | -660 | 0.00% | 6,863,802 |
| 2016-09-09 | 2016-09-07 | 155.843 | 44,660 | +1,304 | 0.00% | 6,959,942 |
| 2016-09-08 | 2016-09-06 | 155.996 | 43,356 | -327 | 0.00% | 6,763,341 |
| 2016-09-06 | 2016-09-02 | 156.911 | 43,683 | +3,931 | 0.00% | 6,854,357 |
| 2016-09-01 | 2016-08-30 | 151.340 | 39,752 | -656 | 0.00% | 6,016,070 |
| 2016-08-26 | 2016-08-24 | 150.806 | 40,408 | -20,309 | 0.00% | 6,093,762 |
| 2016-08-25 | 2016-08-23 | 151.111 | 60,717 | -655 | 0.00% | 9,175,013 |
| 2016-08-22 | 2016-08-18 | 149.814 | 61,372 | +19,982 | 0.00% | 9,194,365 |
| 2016-08-19 | 2016-08-17 | 150.195 | 41,390 | -328 | 0.00% | 6,216,583 |
| 2016-08-18 | 2016-08-16 | 149.279 | 41,718 | -6,551 | 0.00% | 6,227,640 |
| 2016-08-16 | 2016-08-12 | 146.150 | 48,269 | -328 | 0.00% | 7,054,533 |
| 2016-08-15 | 2016-08-11 | 142.334 | 48,597 | +328 | 0.00% | 6,917,027 |
| 2016-08-12 | 2016-08-10 | 143.403 | 48,269 | -328 | 0.00% | 6,921,915 |
| 2016-08-09 | 2016-08-05 | 141.190 | 48,597 | -2,620 | 0.00% | 6,861,394 |
| 2016-08-03 | 2016-07-29 | 138.595 | 51,217 | -983 | 0.00% | 7,098,411 |
| 2016-08-01 | 2016-07-28 | 139.053 | 52,200 | -328 | 0.00% | 7,258,553 |
| 2016-07-29 | 2016-07-27 | 139.434 | 52,528 | -655 | 0.00% | 7,324,207 |
| 2016-07-28 | 2016-07-26 | 137.832 | 53,183 | -1,638 | 0.00% | 7,330,300 |
| 2016-07-27 | 2016-07-25 | 135.542 | 54,821 | -327 | 0.00% | 7,430,552 |
| 2016-07-25 | 2016-07-21 | 136.153 | 55,148 | -9,172 | 0.00% | 7,508,545 |
| 2016-07-21 | 2016-07-19 | 134.092 | 64,320 | -983 | 0.00% | 8,624,799 |
| 2016-07-20 | 2016-07-18 | 134.016 | 65,303 | -15,396 | 0.00% | 8,751,628 |
| 2016-07-19 | 2016-07-15 | 132.871 | 80,699 | +7,534 | 0.00% | 10,722,551 |
| 2016-07-18 | 2016-07-14 | 131.955 | 73,165 | +7,862 | 0.00% | 9,654,495 |
| 2016-07-15 | 2016-07-13 | 131.192 | 65,303 | -655 | 0.00% | 8,567,225 |
| 2016-07-14 | 2016-07-12 | 129.360 | 65,958 | +655 | 0.00% | 8,532,344 |
| 2016-07-12 | 2016-07-08 | 125.010 | 65,303 | -4,914 | 0.00% | 8,163,534 |
| 2016-07-08 | 2016-07-06 | 125.773 | 70,217 | -1,310 | 0.00% | 8,831,422 |
| 2016-07-07 | 2016-07-05 | 126.689 | 71,527 | +655 | 0.00% | 9,061,692 |
| 2016-07-06 | 2016-07-04 | 128.826 | 70,872 | -327 | 0.00% | 9,130,158 |
| 2016-07-05 | 2016-06-30 | 129.055 | 71,199 | -13,431 | 0.00% | 9,188,586 |
| 2016-07-04 | 2016-06-29 | 126.460 | 84,630 | -3,603 | 0.00% | 10,702,322 |
| 2016-06-30 | 2016-06-28 | 125.163 | 88,233 | +16,051 | 0.00% | 11,043,483 |
| 2016-06-29 | 2016-06-27 | 127.452 | 72,182 | +655 | 0.00% | 9,199,761 |
| 2016-06-28 | 2016-06-24 | 132.795 | 71,527 | +12,448 | 0.00% | 9,498,400 |
| 2016-06-27 | 2016-06-23 | 139.892 | 59,079 | -1,638 | 0.00% | 8,264,694 |
| 2016-06-24 | 2016-06-22 | 138.519 | 60,717 | +2,621 | 0.00% | 8,410,428 |
| 2016-06-23 | 2016-06-21 | 138.976 | 58,096 | +327 | 0.00% | 8,073,974 |
| 2016-06-22 | 2016-06-20 | 138.061 | 57,769 | -655 | 0.00% | 7,975,623 |
| 2016-06-21 | 2016-06-17 | 135.389 | 58,424 | +11,137 | 0.00% | 7,909,993 |
| 2016-06-20 | 2016-06-16 | 134.092 | 47,287 | +1,966 | 0.00% | 6,340,810 |
| 2016-06-17 | 2016-06-15 | 135.237 | 45,321 | +2,948 | 0.00% | 6,129,067 |
| 2016-06-16 | 2016-06-14 | 135.924 | 42,373 | -3,276 | 0.00% | 5,759,494 |
| 2016-06-07 | 2016-06-03 | 139.434 | 45,649 | -5,568 | 0.00% | 6,365,038 |
| 2016-06-06 | 2016-06-02 | 137.908 | 51,217 | -13,103 | 0.00% | 7,063,232 |
| 2016-06-03 | 2016-06-01 | 136.076 | 64,320 | +327 | 0.00% | 8,752,428 |
| 2016-06-02 | 2016-05-31 | 137.679 | 63,993 | +10,483 | 0.00% | 8,810,492 |
| 2016-05-31 | 2016-05-27 | 137.908 | 53,510 | +2,620 | 0.00% | 7,379,455 |
| 2016-05-27 | 2016-05-25 | 137.221 | 50,890 | +414 | 0.00% | 6,983,181 |
| 2016-05-25 | 2016-05-23 | 134.550 | 50,476 | +1,310 | 0.00% | 6,791,543 |
| 2016-05-24 | 2016-05-20 | 136.153 | 49,166 | +4,587 | 0.00% | 6,694,080 |
| 2016-05-23 | 2016-05-19 | 135.008 | 44,579 | +327 | 0.00% | 6,018,515 |
| 2016-05-20 | 2016-05-18 | 136.000 | 44,252 | -9,172 | 0.00% | 6,018,272 |
| 2016-05-19 | 2016-05-17 | 143.232 | 53,424 | +9,827 | 0.00% | 7,652,023 |
| 2016-05-18 | 2016-05-16 | 142.453 | 43,597 | +877 | 0.00% | 6,210,527 |
| 2016-05-17 | 2016-05-13 | 141.986 | 42,720 | -7,703 | 0.00% | 6,065,632 |
| 2016-05-16 | 2016-05-12 | 143.621 | 50,423 | +7,703 | 0.00% | 7,241,820 |
| 2016-05-06 | 2016-05-04 | 144.868 | 42,720 | +1,284 | 0.00% | 6,188,741 |
| 2016-05-04 | 2016-04-29 | 144.868 | 41,436 | +2,247 | 0.00% | 6,002,731 |
| 2016-05-03 | 2016-04-28 | 146.737 | 39,189 | +321 | 0.00% | 5,750,468 |
| 2016-04-29 | 2016-04-27 | 147.282 | 38,868 | +6,420 | 0.00% | 5,724,557 |
| 2016-04-28 | 2016-04-26 | 148.606 | 32,448 | +321 | 0.00% | 4,821,969 |
| 2016-04-26 | 2016-04-22 | 150.943 | 32,127 | +321 | 0.00% | 4,849,334 |
| 2016-04-22 | 2016-04-20 | 151.332 | 31,806 | -2,889 | 0.00% | 4,813,267 |
| 2016-04-20 | 2016-04-18 | 151.799 | 34,695 | +963 | 0.00% | 5,266,679 |
| 2016-04-19 | 2016-04-15 | 154.681 | 33,732 | +3,210 | 0.00% | 5,217,704 |
| 2016-04-15 | 2016-04-13 | 154.525 | 30,522 | -1,284 | 0.00% | 4,716,423 |
| 2016-04-14 | 2016-04-12 | 152.033 | 31,806 | +1,284 | 0.00% | 4,835,562 |
| 2016-03-22 | 2016-03-18 | 156.706 | 30,522 | -8,346 | 0.00% | 4,782,986 |
| 2016-03-21 | 2016-03-17 | 153.980 | 38,868 | +2,365 | 0.00% | 5,984,901 |
| 2016-03-07 | 2016-03-03 | 151.955 | 36,503 | -3,210 | 0.00% | 5,546,818 |
| 2016-03-01 | 2016-02-26 | 148.139 | 39,713 | +1,284 | 0.00% | 5,883,034 |
| 2016-02-29 | 2016-02-25 | 145.958 | 38,429 | +1,926 | 0.00% | 5,609,017 |
| 2016-02-26 | 2016-02-24 | 148.840 | 36,503 | -6,419 | 0.00% | 5,433,096 |
| 2016-02-25 | 2016-02-23 | 148.606 | 42,922 | +2,888 | 0.00% | 6,378,469 |
| 2016-02-24 | 2016-02-22 | 149.541 | 40,034 | +6,420 | 0.00% | 5,986,712 |
| 2016-02-23 | 2016-02-19 | 148.918 | 33,614 | -5,778 | 0.00% | 5,005,716 |
| 2016-02-22 | 2016-02-18 | 149.307 | 39,392 | +6,099 | 0.00% | 5,881,502 |
| 2016-02-19 | 2016-02-17 | 148.061 | 33,293 | +321 | 0.00% | 4,929,390 |
| 2016-02-18 | 2016-02-16 | 147.827 | 32,972 | -3,210 | 0.00% | 4,874,158 |
| 2016-02-16 | 2016-02-12 | 143.232 | 36,182 | +3,210 | 0.00% | 5,182,418 |
| 2016-02-15 | 2016-02-11 | 145.802 | 32,972 | -321 | 0.00% | 4,807,389 |
| 2016-02-05 | 2016-02-03 | 148.528 | 33,293 | +321 | 0.00% | 4,944,948 |
| 2016-02-01 | 2016-01-28 | 147.204 | 32,972 | -5,778 | 0.00% | 4,853,614 |
| 2016-01-26 | 2016-01-22 | 147.282 | 38,750 | +4,494 | 0.00% | 5,707,177 |
| 2016-01-25 | 2016-01-21 | 145.179 | 34,256 | -6,420 | 0.00% | 4,973,254 |
| 2016-01-22 | 2016-01-20 | 145.802 | 40,676 | -3,209 | 0.00% | 5,930,649 |
| 2016-01-21 | 2016-01-19 | 150.320 | 43,885 | +3,209 | 0.00% | 6,596,773 |
| 2016-01-19 | 2016-01-15 | 151.955 | 40,676 | -3,851 | 0.00% | 6,180,927 |
| 2016-01-18 | 2016-01-14 | 152.500 | 44,527 | +3,851 | 0.00% | 6,790,383 |
| 2016-01-14 | 2016-01-12 | 151.098 | 40,676 | +642 | 0.00% | 6,146,078 |
| 2016-01-13 | 2016-01-11 | 152.578 | 40,034 | -6,419 | 0.00% | 6,108,317 |
| 2016-01-11 | 2016-01-07 | 156.395 | 46,453 | -168 | 0.00% | 7,265,000 |
| 2016-01-08 | 2016-01-06 | 159.666 | 46,621 | +321 | 0.00% | 7,443,781 |
| 2016-01-06 | 2016-01-04 | 160.445 | 46,300 | -3,210 | 0.00% | 7,428,589 |
| 2016-01-04 | 2015-12-29 | 163.404 | 49,510 | -3,210 | 0.00% | 8,090,149 |
| 2015-12-30 | 2015-12-28 | 161.847 | 52,720 | -642 | 0.00% | 8,532,554 |
| 2015-12-21 | 2015-12-17 | 157.641 | 53,362 | -4,494 | 0.00% | 8,412,028 |
| 2015-12-18 | 2015-12-16 | 159.510 | 57,856 | +7,062 | 0.00% | 9,228,614 |
| 2015-12-16 | 2015-12-14 | 158.108 | 50,794 | -2,568 | 0.00% | 8,030,944 |
| 2015-12-11 | 2015-12-09 | 158.575 | 53,362 | -1,284 | 0.00% | 8,461,902 |
| 2015-12-03 | 2015-12-01 | 160.912 | 54,646 | -5,778 | 0.00% | 8,793,197 |
| 2015-12-02 | 2015-11-30 | 158.420 | 60,424 | +5,778 | 0.00% | 9,572,349 |
| 2015-11-19 | 2015-11-17 | 158.887 | 54,646 | -5,778 | 0.00% | 8,682,538 |
| 2015-11-18 | 2015-11-16 | 157.329 | 60,424 | +5,778 | 0.00% | 9,506,463 |
| 2015-11-17 | 2015-11-13 | 159.354 | 54,646 | -5,778 | 0.00% | 8,708,074 |
| 2015-11-16 | 2015-11-12 | 161.847 | 60,424 | +5,778 | 0.00% | 9,779,421 |
| 2015-11-11 | 2015-11-09 | 160.912 | 54,646 | +5,136 | 0.00% | 8,793,197 |
| 2015-11-10 | 2015-11-06 | 162.158 | 49,510 | +6,419 | 0.00% | 8,028,451 |
| 2015-11-02 | 2015-10-29 | 165.897 | 43,091 | -3,530 | 0.00% | 7,148,654 |
| 2015-10-29 | 2015-10-27 | 167.299 | 46,621 | +6,419 | 0.00% | 7,799,630 |
| 2015-10-20 | 2015-10-16 | 167.454 | 40,202 | -2,247 | 0.00% | 6,732,002 |
| 2015-10-15 | 2015-10-13 | 164.495 | 42,449 | -642 | 0.00% | 6,982,638 |
| 2015-10-14 | 2015-10-12 | 163.249 | 43,091 | -642 | 0.00% | 7,034,544 |
| 2015-10-13 | 2015-10-09 | 159.510 | 43,733 | +642 | 0.00% | 6,975,853 |
| 2015-10-12 | 2015-10-08 | 159.822 | 43,091 | +1,284 | 0.00% | 6,886,873 |
| 2015-10-09 | 2015-10-07 | 162.158 | 41,807 | +642 | 0.00% | 6,779,347 |
| 2015-10-06 | 2015-10-02 | 161.068 | 41,165 | +1,284 | 0.00% | 6,630,355 |
| 2015-10-05 | 2015-09-30 | 156.083 | 39,881 | -1,284 | 0.00% | 6,224,750 |
| 2015-10-02 | 2015-09-29 | 153.591 | 41,165 | +4,494 | 0.00% | 6,322,563 |
| 2015-09-22 | 2015-09-18 | 162.478 | 36,671 | +248 | 0.00% | 5,958,238 |
| 2015-09-21 | 2015-09-17 | 162.635 | 36,423 | +553 | 0.00% | 5,923,656 |
| 2015-09-16 | 2015-09-14 | 164.831 | 35,870 | -6,376 | 0.00% | 5,912,477 |
| 2015-09-15 | 2015-09-11 | 164.517 | 42,246 | +6,376 | 0.00% | 6,950,186 |
| 2015-09-11 | 2015-09-09 | 172.359 | 35,870 | -637 | 0.00% | 6,182,504 |
| 2015-09-09 | 2015-09-07 | 158.401 | 36,507 | -319 | 0.00% | 5,782,729 |
| 2015-09-01 | 2015-08-28 | 164.047 | 36,826 | -5,101 | 0.00% | 6,041,177 |
| 2015-08-31 | 2015-08-27 | 162.949 | 41,927 | +3,826 | 0.00% | 6,831,950 |
| 2015-08-28 | 2015-08-26 | 157.303 | 38,101 | -1,913 | 0.00% | 5,993,392 |
| 2015-08-27 | 2015-08-25 | 160.439 | 40,014 | -27,737 | 0.00% | 6,419,822 |
| 2015-08-26 | 2015-08-24 | 154.558 | 67,751 | +319 | 0.00% | 10,471,471 |
| 2015-08-25 | 2015-08-21 | 161.067 | 67,432 | +33,794 | 0.00% | 10,861,051 |
| 2015-08-24 | 2015-08-20 | 165.929 | 33,638 | +1,275 | 0.00% | 5,581,503 |
| 2015-08-14 | 2015-08-12 | 175.338 | 32,363 | +957 | 0.00% | 5,674,478 |
| 2015-08-12 | 2015-08-10 | 181.769 | 31,406 | +6,057 | 0.00% | 5,708,624 |
| 2015-08-07 | 2015-08-05 | 177.377 | 25,349 | +1,439 | 0.00% | 4,496,336 |
| 2015-08-05 | 2015-08-03 | 178.318 | 23,910 | -318 | 0.00% | 4,263,590 |
| 2015-07-31 | 2015-07-29 | 175.182 | 24,228 | +959 | 0.00% | 4,244,300 |
| 2015-07-30 | 2015-07-28 | 175.338 | 23,269 | -957 | 0.00% | 4,079,950 |
| 2015-07-24 | 2015-07-22 | 179.573 | 24,226 | -638 | 0.00% | 4,350,334 |
| 2015-07-16 | 2015-07-14 | 175.652 | 24,864 | +638 | 0.00% | 4,367,414 |
| 2015-07-13 | 2015-07-09 | 170.320 | 24,226 | -9,883 | 0.00% | 4,126,168 |
| 2015-07-10 | 2015-07-08 | 164.988 | 34,109 | -956 | 0.00% | 5,627,559 |
| 2015-07-08 | 2015-07-06 | 170.790 | 35,065 | -14,666 | 0.00% | 5,988,762 |
| 2015-07-07 | 2015-07-03 | 176.907 | 49,731 | -1,594 | 0.00% | 8,797,751 |
| 2015-07-03 | 2015-06-30 | 178.632 | 51,325 | +9,883 | 0.00% | 9,168,284 |
| 2015-07-02 | 2015-06-29 | 176.279 | 41,442 | -1,275 | 0.00% | 7,305,373 |
| 2015-06-30 | 2015-06-26 | 179.102 | 42,717 | +1,308 | 0.00% | 7,650,718 |
| 2015-06-29 | 2015-06-25 | 183.180 | 41,409 | -956 | 0.00% | 7,585,303 |
| 2015-06-23 | 2015-06-19 | 183.180 | 42,365 | -319 | 0.00% | 7,760,423 |
| 2015-06-19 | 2015-06-17 | 178.161 | 42,684 | +3,188 | 0.00% | 7,604,642 |
| 2015-06-16 | 2015-06-12 | 177.534 | 39,496 | +1,276 | 0.00% | 7,011,887 |
| 2015-06-15 | 2015-06-11 | 173.927 | 38,220 | +1,912 | 0.00% | 6,647,488 |
| 2015-06-12 | 2015-06-10 | 173.456 | 36,308 | +2,870 | 0.00% | 6,297,857 |
| 2015-06-11 | 2015-06-09 | 175.652 | 33,438 | -2,870 | 0.00% | 5,873,455 |
| 2015-06-09 | 2015-06-05 | 179.259 | 36,308 | +2,584 | 0.00% | 6,508,545 |
| 2015-06-08 | 2015-06-04 | 179.259 | 33,724 | +286 | 0.00% | 6,045,339 |
| 2015-06-05 | 2015-06-03 | 185.062 | 33,438 | -28,693 | 0.00% | 6,188,105 |
| 2015-06-04 | 2015-06-02 | 192.747 | 62,131 | +25,823 | 0.00% | 11,975,553 |
| 2015-06-03 | 2015-06-01 | 192.433 | 36,308 | -17,252 | 0.00% | 6,986,863 |
| 2015-06-02 | 2015-05-29 | 189.767 | 53,560 | -3,507 | 0.00% | 10,163,921 |
| 2015-06-01 | 2015-05-28 | 189.767 | 57,067 | +41,764 | 0.00% | 10,829,434 |
| 2015-05-29 | 2015-05-27 | 185.376 | 15,303 | +4,782 | 0.00% | 2,836,805 |
| 2015-05-28 | 2015-05-26 | 469.773 | 10,521 | +6,058 | 0.00% | 4,942,482 |
| 2015-05-27 | 2015-05-22 | 489.975 | 4,463 | -7,662 | 0.00% | 2,186,760 |
| 2015-05-22 | 2015-05-20 | 477.171 | 12,125 | +879 | 0.00% | 5,785,699 |
| 2015-05-20 | 2015-05-18 | 476.602 | 11,246 | +2,811 | 0.00% | 5,359,866 |
| 2015-05-19 | 2015-05-15 | 479.447 | 8,435 | -175 | 0.00% | 4,044,139 |
| 2015-05-18 | 2015-05-14 | 460.668 | 8,610 | +702 | 0.00% | 3,966,350 |
| 2015-05-14 | 2015-05-12 | 460.952 | 7,908 | +3,515 | 0.00% | 3,645,211 |
| 2015-05-13 | 2015-05-11 | 462.944 | 4,393 | +3,163 | 0.00% | 2,033,714 |
| 2015-05-11 | 2015-05-07 | 458.676 | 1,230 | -6,853 | 0.00% | 564,172 |
| 2015-05-06 | 2015-05-04 | 482.293 | 8,083 | +7,029 | 0.00% | 3,898,372 |
| 2015-04-27 | 2015-04-23 | 469.773 | 1,054 | +175 | 0.00% | 495,141 |
| 2015-04-21 | 2015-04-17 | 468.066 | 879 | +176 | 0.00% | 411,430 |
| 2015-04-13 | 2015-04-09 | 471.480 | 703 | -176 | 0.00% | 331,451 |
| 2015-04-10 | 2015-04-08 | 447.579 | 879 | -1,757 | 0.00% | 393,422 |
| 2015-03-25 | 2015-03-23 | 428.515 | 2,636 | +1,757 | 0.00% | 1,129,565 |
| 2015-03-20 | 2015-03-18 | 431.076 | 879 | +176 | 0.00% | 378,916 |
| 2015-03-12 | 2015-03-10 | 444.383 | 703 | -351 | 0.00% | 312,401 |
| 2015-03-11 | 2015-03-09 | 442.641 | 1,054 | +20 | 0.00% | 466,544 |
| 2015-03-09 | 2015-03-05 | 444.673 | 1,034 | -344 | 0.00% | 459,792 |
| 2015-03-06 | 2015-03-04 | 447.866 | 1,378 | -345 | 0.00% | 617,159 |
| 2015-03-03 | 2015-02-27 | 445.544 | 1,723 | +345 | 0.00% | 767,672 |
| 2015-02-26 | 2015-02-24 | 439.158 | 1,378 | -689 | 0.00% | 605,160 |
| 2015-02-24 | 2015-02-18 | 441.190 | 2,067 | +1,378 | 0.00% | 911,939 |
| 2015-02-23 | 2015-02-16 | 439.738 | 689 | -1,034 | 0.00% | 302,980 |
| 2015-02-10 | 2015-02-06 | 435.675 | 1,723 | +1,034 | 0.00% | 750,668 |
| 2015-02-03 | 2015-01-30 | 431.031 | 689 | -345 | 0.00% | 296,980 |
| 2015-01-28 | 2015-01-26 | 422.033 | 1,034 | +345 | 0.00% | 436,382 |
| 2015-01-27 | 2015-01-23 | 423.194 | 689 | -345 | 0.00% | 291,581 |
| 2015-01-23 | 2015-01-21 | 408.101 | 1,034 | +345 | 0.00% | 421,976 |
| 2015-01-14 | 2015-01-12 | 415.647 | 689 | -1,378 | 0.00% | 286,381 |
| 2015-01-09 | 2015-01-07 | 365.433 | 2,067 | +344 | 0.00% | 755,350 |
| 2015-01-08 | 2015-01-06 | 368.626 | 1,723 | +345 | 0.00% | 635,142 |
| 2015-01-07 | 2015-01-05 | 378.494 | 1,378 | +344 | 0.00% | 521,565 |
| 2014-12-23 | 2014-12-19 | 375.882 | 1,034 | -344 | 0.00% | 388,662 |
| 2014-12-22 | 2014-12-18 | 370.657 | 1,378 | +344 | 0.00% | 510,766 |
| 2014-12-17 | 2014-12-15 | 375.011 | 1,034 | -1,033 | 0.00% | 387,762 |
| 2014-11-26 | 2014-11-24 | 415.067 | 2,067 | -345 | 0.00% | 857,943 |
| 2014-11-18 | 2014-11-14 | 407.520 | 2,412 | -344 | 0.00% | 982,938 |
| 2014-11-12 | 2014-11-10 | 402.295 | 2,756 | -345 | 0.00% | 1,108,726 |
| 2014-10-06 | 2014-09-30 | 371.238 | 3,101 | +345 | 0.00% | 1,151,209 |
| 2014-09-02 | 2014-08-29 | 411.993 | 2,756 | +344 | 0.00% | 1,135,451 |
| 2014-09-01 | 2014-08-28 | 418.116 | 2,412 | +11 | 0.00% | 1,008,495 |
| 2014-08-29 | 2014-08-27 | 425.988 | 2,401 | +686 | 0.00% | 1,022,797 |
| 2014-07-17 | 2014-07-15 | 405.578 | 1,715 | +1,715 | 0.00% | 695,566 |
| 2014-06-30 | 2014-06-26 | 399.746 | 0 | -1,715 | ||
| 2014-05-21 | 2014-05-19 | 399.544 | 1,715 | +37 | 0.00% | 685,218 |
| 2014-05-05 | 2014-04-30 | 414.999 | 1,678 | +88 | 0.00% | 696,368 |
| 2014-01-13 | 2014-01-09 | 377.586 | 1,590 | -3,181 | 0.00% | 600,362 |
| 2014-01-09 | 2014-01-07 | 381.673 | 4,771 | -3,181 | 0.00% | 1,820,962 |
| 2014-01-07 | 2014-01-03 | 378.844 | 7,952 | +318 | 0.00% | 3,012,564 |
| 2013-12-10 | 2013-12-06 | 384.188 | 7,634 | +636 | 0.00% | 2,932,893 |
| 2013-12-03 | 2013-11-29 | 385.446 | 6,998 | +637 | 0.00% | 2,697,350 |
| 2013-09-23 | 2013-09-18 | 377.272 | 6,361 | -3,181 | 0.00% | 2,399,824 |
| 2013-09-09 | 2013-09-05 | 355.264 | 9,542 | -6,362 | 0.00% | 3,389,930 |
| 2013-09-04 | 2013-09-02 | 357.411 | 15,904 | -318 | 0.00% | 5,684,270 |
| 2013-09-03 | 2013-08-30 | 349.827 | 16,222 | +83 | 0.00% | 5,674,894 |
| 2013-08-20 | 2013-08-16 | 364.048 | 16,139 | +317 | 0.00% | 5,875,364 |
| 2013-07-25 | 2013-07-23 | 348.879 | 15,822 | -3,165 | 0.00% | 5,519,963 |
| 2013-07-15 | 2013-07-11 | 340.347 | 18,987 | -3,164 | 0.00% | 6,462,161 |
| 2013-07-03 | 2013-06-28 | 332.446 | 22,151 | -1,899 | 0.00% | 7,364,017 |
| 2013-06-28 | 2013-06-26 | 324.546 | 24,050 | +9,494 | 0.00% | 7,805,329 |
| 2013-06-24 | 2013-06-20 | 322.650 | 14,556 | +1,265 | 0.00% | 4,696,491 |
| 2013-06-21 | 2013-06-19 | 334.658 | 13,291 | -316 | 0.00% | 4,447,944 |
| 2013-06-20 | 2013-06-18 | 342.875 | 13,607 | -633 | 0.00% | 4,665,496 |
| 2013-06-19 | 2013-06-17 | 343.191 | 14,240 | -1,582 | 0.00% | 4,887,036 |
| 2013-06-11 | 2013-06-07 | 328.338 | 15,822 | -1,899 | 0.00% | 5,194,965 |
| 2013-06-07 | 2013-06-05 | 334.342 | 17,721 | +6,329 | 0.00% | 5,924,881 |
| 2013-06-06 | 2013-06-04 | 343.823 | 11,392 | +3,165 | 0.00% | 3,916,829 |
| 2013-06-03 | 2013-05-30 | 347.615 | 8,227 | +3,164 | 0.00% | 2,859,828 |
| 2013-05-24 | 2013-05-22 | 383.502 | 5,063 | +115 | 0.00% | 1,941,671 |
| 2013-03-20 | 2013-03-18 | 359.250 | 4,948 | +3,092 | 0.00% | 1,777,570 |
| 2013-01-23 | 2013-01-21 | 420.041 | 1,856 | +1,856 | 0.00% | 779,597 |
| 2013-01-03 | 2012-12-31 | 384.795 | 0 | -3,093 | ||
| 2012-12-11 | 2012-12-07 | 383.179 | 3,093 | +3,093 | 0.00% | 1,185,172 |
| 2007-06-26 | 2007-06-22 | 382.680 | 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