History of CCASS shareholding
Participant: TARZAN STOCK & SHARES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 52.050 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 52.000 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 51.300 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 50.550 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 51.200 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 51.600 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 51.250 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 50.900 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 49.700 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 50.100 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 50.450 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 50.300 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 50.150 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 50.550 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 51.450 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 52.350 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 52.050 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 51.900 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 53.170 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 52.916 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 52.815 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 52.359 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 52.359 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 52.004 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 51.345 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 51.700 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 52.460 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 52.409 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 52.055 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 52.207 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 51.852 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 52.055 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 52.967 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 52.511 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 52.511 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 51.953 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 52.207 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 51.852 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 52.156 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 52.714 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 52.916 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 52.004 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 52.055 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 52.156 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 51.852 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 50.787 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 51.598 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 51.092 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 51.193 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 52.105 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 53.271 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 54.031 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 53.727 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 54.183 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 53.018 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 51.548 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 51.396 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 49.926 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 49.622 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 49.216 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 48.963 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 48.811 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 48.659 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 48.659 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 48.608 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 48.405 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 48.507 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 48.659 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 49.267 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 50.078 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 49.926 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 48.963 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 49.368 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 49.672 | 0 | +0 | ||
| 2025-06-27 | 2025-06-25 | 49.723 | 0 | +0 | ||
| 2025-06-26 | 2025-06-24 | 49.520 | 0 | +0 | ||
| 2025-06-25 | 2025-06-23 | 49.064 | 0 | +0 | ||
| 2025-06-24 | 2025-06-20 | 48.050 | 0 | +0 | ||
| 2025-06-23 | 2025-06-19 | 48.355 | 0 | +0 | ||
| 2025-06-20 | 2025-06-18 | 49.926 | 0 | +0 | ||
| 2025-06-19 | 2025-06-17 | 49.064 | 0 | +0 | ||
| 2025-06-18 | 2025-06-16 | 48.861 | 0 | +0 | ||
| 2025-06-17 | 2025-06-13 | 48.050 | 0 | +0 | ||
| 2025-06-16 | 2025-06-12 | 47.696 | 0 | +0 | ||
| 2025-06-13 | 2025-06-11 | 47.037 | 0 | +0 | ||
| 2025-06-12 | 2025-06-10 | 46.682 | 0 | +0 | ||
| 2025-06-11 | 2025-06-09 | 46.733 | 0 | +0 | ||
| 2025-06-10 | 2025-06-06 | 46.530 | 0 | +0 | ||
| 2025-06-09 | 2025-06-05 | 46.276 | 0 | +0 | ||
| 2025-06-06 | 2025-06-04 | 45.567 | 0 | +0 | ||
| 2025-06-05 | 2025-06-03 | 46.428 | 0 | +0 | ||
| 2025-06-04 | 2025-06-02 | 44.502 | 0 | +0 | ||
| 2025-06-03 | 2025-05-30 | 44.756 | 0 | -4,932 | ||
| 2025-06-02 | 2025-05-29 | 44.148 | 4,932 | -2,960 | 0.00% | 217,736 |
| 2025-05-29 | 2025-05-27 | 43.742 | 7,892 | -1,973 | 0.00% | 345,213 |
| 2025-05-28 | 2025-05-26 | 47.104 | 9,865 | -9,864 | 0.00% | 464,686 |
| 2025-05-27 | 2025-05-23 | 47.314 | 19,729 | +665 | 0.00% | 933,464 |
| 2025-05-21 | 2025-05-19 | 47.524 | 19,064 | -2,860 | 0.00% | 906,000 |
| 2025-05-20 | 2025-05-16 | 47.472 | 21,924 | -716 | 0.00% | 1,040,769 |
| 2025-05-15 | 2025-05-13 | 47.000 | 22,640 | -477 | 0.00% | 1,064,070 |
| 2025-05-14 | 2025-05-12 | 47.419 | 23,117 | -652 | 0.00% | 1,096,190 |
| 2025-05-12 | 2025-05-08 | 46.318 | 23,769 | -477 | 0.00% | 1,100,924 |
| 2025-05-09 | 2025-05-07 | 46.790 | 24,246 | -3,687 | 0.00% | 1,134,464 |
| 2025-05-08 | 2025-05-06 | 46.108 | 27,933 | -476 | 0.00% | 1,287,930 |
| 2025-05-07 | 2025-05-02 | 45.950 | 28,409 | -1,605 | 0.00% | 1,305,407 |
| 2025-05-06 | 2025-04-30 | 45.950 | 30,014 | -7,626 | 0.00% | 1,379,157 |
| 2025-05-02 | 2025-04-29 | 45.531 | 37,640 | -9,532 | 0.00% | 1,713,780 |
| 2025-04-30 | 2025-04-28 | 45.111 | 47,172 | -34,792 | 0.00% | 2,127,985 |
| 2025-04-29 | 2025-04-25 | 45.373 | 81,964 | -7,625 | 0.00% | 3,718,990 |
| 2025-04-25 | 2025-04-23 | 45.636 | 89,589 | -3,813 | 0.00% | 4,088,460 |
| 2025-04-23 | 2025-04-17 | 44.219 | 93,402 | -2,608 | 0.00% | 4,130,185 |
| 2025-04-22 | 2025-04-16 | 43.957 | 96,010 | -2,257 | 0.00% | 4,220,329 |
| 2025-04-17 | 2025-04-15 | 43.905 | 98,267 | -1,354 | 0.00% | 4,314,386 |
| 2025-04-16 | 2025-04-14 | 43.118 | 99,621 | -953 | 0.00% | 4,295,448 |
| 2025-04-15 | 2025-04-11 | 41.754 | 100,574 | -4,465 | 0.00% | 4,199,374 |
| 2025-04-09 | 2025-04-07 | 42.174 | 105,039 | -1,430 | 0.00% | 4,429,885 |
| 2025-04-08 | 2025-04-03 | 46.003 | 106,469 | -953 | 0.00% | 4,897,885 |
| 2025-04-07 | 2025-04-02 | 46.475 | 107,422 | +477 | 0.00% | 4,992,439 |
| 2025-04-02 | 2025-03-31 | 45.898 | 106,945 | -3,813 | 0.00% | 4,908,563 |
| 2025-03-31 | 2025-03-27 | 47.944 | 110,758 | -10,485 | 0.00% | 5,310,154 |
| 2025-03-27 | 2025-03-25 | 47.262 | 121,243 | +10,962 | 0.00% | 5,730,167 |
| 2025-03-21 | 2025-03-19 | 48.049 | 110,281 | +476 | 0.00% | 5,298,854 |
| 2025-02-28 | 2025-02-26 | 41.807 | 109,805 | -652 | 0.00% | 4,590,566 |
| 2025-01-03 | 2024-12-31 | 43.538 | 110,457 | -953 | 0.00% | 4,809,026 |
| 2024-10-09 | 2024-10-07 | 47.996 | 111,410 | -1,906 | 0.00% | 5,347,257 |
| 2024-09-13 | 2024-09-11 | 44.372 | 113,316 | +1,862 | 0.00% | 5,028,047 |
| 2024-09-03 | 2024-08-30 | 45.919 | 111,454 | -937 | 0.00% | 5,117,803 |
| 2024-08-07 | 2024-08-05 | 42.452 | 112,391 | +7,031 | 0.00% | 4,771,220 |
| 2024-06-20 | 2024-06-18 | 39.465 | 105,360 | +469 | 0.00% | 4,158,075 |
| 2024-06-12 | 2024-06-07 | 41.225 | 104,891 | +17,813 | 0.00% | 4,324,168 |
| 2024-06-03 | 2024-05-30 | 40.585 | 87,078 | +14,063 | 0.00% | 3,534,092 |
| 2024-05-28 | 2024-05-24 | 45.967 | 73,015 | +3,127 | 0.00% | 3,356,282 |
| 2024-05-06 | 2024-05-02 | 43.905 | 69,888 | -449 | 0.00% | 3,068,465 |
| 2024-03-26 | 2024-03-22 | 43.850 | 70,337 | +898 | 0.00% | 3,084,260 |
| 2024-01-24 | 2024-01-22 | 42.513 | 69,439 | +26,921 | 0.00% | 2,952,027 |
| 2023-09-04 | 2023-08-30 | 48.099 | 42,518 | +752 | 0.00% | 2,045,078 |
| 2023-05-23 | 2023-05-19 | 60.441 | 41,766 | +1,708 | 0.00% | 2,524,364 |
| 2023-05-19 | 2023-05-17 | 60.382 | 40,058 | +423 | 0.00% | 2,418,763 |
| 2023-03-27 | 2023-03-23 | 57.543 | 39,635 | -8,455 | 0.00% | 2,280,709 |
| 2023-03-08 | 2023-03-06 | 57.661 | 48,090 | +8,455 | 0.00% | 2,772,922 |
| 2023-01-31 | 2023-01-27 | 59.140 | 39,635 | -5,783 | 0.00% | 2,343,997 |
| 2023-01-16 | 2023-01-12 | 57.306 | 45,418 | -1,157 | 0.00% | 2,602,736 |
| 2022-11-29 | 2022-11-25 | 51.511 | 46,575 | +1,269 | 0.00% | 2,399,105 |
| 2022-11-01 | 2022-10-28 | 47.253 | 45,306 | +2,536 | 0.00% | 2,140,823 |
| 2022-09-26 | 2022-09-22 | 56.005 | 42,770 | -8,455 | 0.00% | 2,395,342 |
| 2022-09-05 | 2022-09-01 | 60.269 | 51,225 | +860 | 0.00% | 3,087,299 |
| 2022-08-04 | 2022-08-02 | 61.172 | 50,365 | -1,247 | 0.00% | 3,080,908 |
| 2022-06-20 | 2022-06-16 | 63.277 | 51,612 | -568 | 0.00% | 3,265,844 |
| 2022-05-24 | 2022-05-20 | 70.349 | 52,180 | +1,720 | 0.00% | 3,670,791 |
| 2022-04-12 | 2022-04-08 | 70.286 | 50,460 | +550 | 0.00% | 3,546,653 |
| 2022-01-18 | 2022-01-14 | 68.358 | 49,910 | -8,038 | 0.00% | 3,411,758 |
| 2022-01-17 | 2022-01-13 | 68.420 | 57,948 | -804 | 0.00% | 3,964,826 |
| 2022-01-07 | 2022-01-05 | 65.373 | 58,752 | -804 | 0.00% | 3,840,770 |
| 2022-01-04 | 2021-12-31 | 62.574 | 59,556 | +804 | 0.00% | 3,726,632 |
| 2021-12-02 | 2021-11-30 | 60.770 | 58,752 | +1,608 | 0.00% | 3,570,345 |
| 2021-09-06 | 2021-09-02 | 71.791 | 57,144 | +801 | 0.00% | 4,102,409 |
| 2021-07-13 | 2021-07-09 | 72.737 | 56,343 | +396 | 0.00% | 4,098,221 |
| 2021-07-12 | 2021-07-08 | 73.242 | 55,947 | +793 | 0.00% | 4,097,652 |
| 2021-06-10 | 2021-06-08 | 75.071 | 55,154 | +792 | 0.00% | 4,140,474 |
| 2021-06-07 | 2021-06-03 | 76.017 | 54,362 | -2,774 | 0.00% | 4,132,459 |
| 2021-06-03 | 2021-06-01 | 76.207 | 57,136 | -396 | 0.00% | 4,354,145 |
| 2021-06-01 | 2021-05-28 | 77.973 | 57,532 | +1,585 | 0.00% | 4,485,946 |
| 2021-05-18 | 2021-05-14 | 80.789 | 55,947 | +1,514 | 0.00% | 4,519,910 |
| 2021-05-13 | 2021-05-11 | 83.123 | 54,433 | +1,542 | 0.00% | 4,524,652 |
| 2021-04-12 | 2021-04-08 | 82.345 | 52,891 | -771 | 0.00% | 4,355,323 |
| 2021-02-24 | 2021-02-22 | 73.138 | 53,662 | +771 | 0.00% | 3,924,740 |
| 2021-02-18 | 2021-02-16 | 71.582 | 52,891 | -1,542 | 0.00% | 3,786,045 |
| 2021-02-08 | 2021-02-04 | 69.378 | 54,433 | +1,542 | 0.00% | 3,776,426 |
| 2021-01-18 | 2021-01-14 | 74.435 | 52,891 | +771 | 0.00% | 3,936,938 |
| 2021-01-05 | 2020-12-31 | 70.156 | 52,120 | -3,085 | 0.00% | 3,656,508 |
| 2020-12-28 | 2020-12-22 | 68.146 | 55,205 | +3,085 | 0.00% | 3,761,976 |
| 2020-11-19 | 2020-11-17 | 75.213 | 52,120 | -3,085 | 0.00% | 3,920,101 |
| 2020-11-09 | 2020-11-05 | 68.470 | 55,205 | -771 | 0.00% | 3,779,873 |
| 2020-09-28 | 2020-09-24 | 60.106 | 55,976 | -1,928 | 0.00% | 3,364,469 |
| 2020-09-25 | 2020-09-23 | 60.624 | 57,904 | +1,928 | 0.00% | 3,510,388 |
| 2020-09-14 | 2020-09-10 | 63.283 | 55,976 | -1,928 | 0.00% | 3,542,310 |
| 2020-09-11 | 2020-09-09 | 63.218 | 57,904 | +1,928 | 0.00% | 3,660,565 |
| 2020-09-10 | 2020-09-08 | 63.672 | 55,976 | +1,543 | 0.00% | 3,564,087 |
| 2020-09-07 | 2020-09-03 | 65.842 | 54,433 | +668 | 0.00% | 3,583,969 |
| 2020-08-28 | 2020-08-26 | 67.023 | 53,765 | -381 | 0.00% | 3,603,516 |
| 2020-07-27 | 2020-07-23 | 65.842 | 54,146 | -381 | 0.00% | 3,565,072 |
| 2020-07-20 | 2020-07-16 | 66.958 | 54,527 | -2,285 | 0.00% | 3,651,008 |
| 2020-07-09 | 2020-07-07 | 69.190 | 56,812 | +762 | 0.00% | 3,930,807 |
| 2020-06-26 | 2020-06-23 | 66.827 | 56,050 | +1,523 | 0.00% | 3,745,626 |
| 2020-05-27 | 2020-05-25 | 64.332 | 54,527 | -761 | 0.00% | 3,507,832 |
| 2020-05-20 | 2020-05-18 | 76.802 | 55,288 | +3,808 | 0.00% | 4,246,248 |
| 2020-05-19 | 2020-05-15 | 75.981 | 51,480 | +5,032 | 0.00% | 3,911,498 |
| 2020-05-18 | 2020-05-14 | 76.597 | 46,448 | +2,922 | 0.00% | 3,557,777 |
| 2020-05-13 | 2020-05-11 | 78.308 | 43,526 | -730 | 0.00% | 3,408,446 |
| 2020-05-08 | 2020-05-06 | 77.624 | 44,256 | +730 | 0.00% | 3,435,317 |
| 2020-04-08 | 2020-04-06 | 76.392 | 43,526 | -730 | 0.00% | 3,325,022 |
| 2020-04-06 | 2020-04-02 | 71.805 | 44,256 | -731 | 0.00% | 3,177,820 |
| 2020-03-31 | 2020-03-27 | 72.421 | 44,987 | -730 | 0.00% | 3,258,024 |
| 2020-03-23 | 2020-03-19 | 62.359 | 45,717 | +1,461 | 0.00% | 2,850,872 |
| 2020-03-18 | 2020-03-16 | 72.627 | 44,256 | +730 | 0.00% | 3,214,172 |
| 2020-03-09 | 2020-03-05 | 92.820 | 43,526 | -1,461 | 0.00% | 4,040,081 |
| 2020-02-13 | 2020-02-11 | 96.106 | 44,987 | -7,304 | 0.00% | 4,323,503 |
| 2019-12-06 | 2019-12-04 | 94.121 | 52,291 | +1,461 | 0.00% | 4,921,656 |
| 2019-12-03 | 2019-11-29 | 97.338 | 50,830 | -366 | 0.00% | 4,947,677 |
| 2019-11-19 | 2019-11-15 | 97.132 | 51,196 | -730 | 0.00% | 4,972,789 |
| 2019-11-18 | 2019-11-14 | 97.748 | 51,926 | -1,461 | 0.00% | 5,075,686 |
| 2019-09-02 | 2019-08-29 | 95.404 | 53,387 | +680 | 0.00% | 5,093,345 |
| 2019-06-18 | 2019-06-14 | 104.140 | 52,707 | +361 | 0.00% | 5,488,926 |
| 2019-06-13 | 2019-06-11 | 106.498 | 52,346 | -721 | 0.00% | 5,574,731 |
| 2019-06-05 | 2019-06-03 | 104.002 | 53,067 | -1,443 | 0.00% | 5,519,058 |
| 2019-06-03 | 2019-05-30 | 101.228 | 54,510 | +721 | 0.00% | 5,517,956 |
| 2019-05-23 | 2019-05-21 | 104.972 | 53,789 | +361 | 0.00% | 5,646,359 |
| 2019-05-22 | 2019-05-20 | 112.002 | 53,428 | +361 | 0.00% | 5,984,055 |
| 2019-05-21 | 2019-05-17 | 111.788 | 53,067 | +1,556 | 0.00% | 5,932,250 |
| 2019-05-20 | 2019-05-16 | 112.145 | 51,511 | +700 | 0.00% | 5,776,705 |
| 2019-04-29 | 2019-04-25 | 117.574 | 50,811 | -700 | 0.00% | 5,974,040 |
| 2019-04-24 | 2019-04-18 | 118.288 | 51,511 | +700 | 0.00% | 6,093,136 |
| 2019-04-10 | 2019-04-08 | 122.860 | 50,811 | -700 | 0.00% | 6,242,618 |
| 2019-03-27 | 2019-03-25 | 118.502 | 51,511 | -478 | 0.00% | 6,104,175 |
| 2019-03-19 | 2019-03-15 | 115.574 | 51,989 | -350 | 0.00% | 6,008,562 |
| 2019-03-13 | 2019-03-11 | 113.931 | 52,339 | +350 | 0.00% | 5,963,026 |
| 2019-03-12 | 2019-03-08 | 114.145 | 51,989 | +700 | 0.00% | 5,934,291 |
| 2019-03-11 | 2019-03-07 | 116.288 | 51,289 | -4,200 | 0.00% | 5,964,296 |
| 2019-03-07 | 2019-03-05 | 117.145 | 55,489 | -1,691 | 0.00% | 6,500,269 |
| 2019-02-21 | 2019-02-19 | 116.288 | 57,180 | -700 | 0.00% | 6,649,349 |
| 2019-02-19 | 2019-02-15 | 113.859 | 57,880 | +700 | 0.00% | 6,590,182 |
| 2019-01-18 | 2019-01-16 | 112.217 | 57,180 | -350 | 0.00% | 6,416,540 |
| 2019-01-17 | 2019-01-15 | 111.788 | 57,530 | +350 | 0.00% | 6,431,160 |
| 2019-01-10 | 2019-01-08 | 110.502 | 57,180 | -350 | 0.00% | 6,318,515 |
| 2019-01-02 | 2018-12-27 | 107.645 | 57,530 | -350 | 0.00% | 6,192,816 |
| 2018-12-28 | 2018-12-24 | 108.502 | 57,880 | +350 | 0.00% | 6,280,105 |
| 2018-12-11 | 2018-12-07 | 112.145 | 57,530 | +350 | 0.00% | 6,451,707 |
| 2018-12-10 | 2018-12-06 | 112.645 | 57,180 | +6,999 | 0.00% | 6,441,046 |
| 2018-11-14 | 2018-11-12 | 114.217 | 50,181 | -350 | 0.00% | 5,731,501 |
| 2018-11-13 | 2018-11-09 | 112.859 | 50,531 | +350 | 0.00% | 5,702,897 |
| 2018-11-06 | 2018-11-02 | 117.002 | 50,181 | -350 | 0.00% | 5,871,294 |
| 2018-10-25 | 2018-10-23 | 113.788 | 50,531 | +350 | 0.00% | 5,749,820 |
| 2018-10-24 | 2018-10-22 | 116.788 | 50,181 | -350 | 0.00% | 5,860,540 |
| 2018-10-23 | 2018-10-19 | 114.859 | 50,531 | +350 | 0.00% | 5,803,961 |
| 2018-10-16 | 2018-10-12 | 116.145 | 50,181 | +1,400 | 0.00% | 5,828,280 |
| 2018-10-11 | 2018-10-09 | 119.002 | 48,781 | +700 | 0.00% | 5,805,054 |
| 2018-10-08 | 2018-10-04 | 122.217 | 48,081 | -350 | 0.00% | 5,876,302 |
| 2018-10-04 | 2018-10-02 | 124.574 | 48,431 | +1,400 | 0.00% | 6,033,239 |
| 2018-09-26 | 2018-09-21 | 129.431 | 47,031 | +350 | 0.00% | 6,087,276 |
| 2018-09-06 | 2018-09-04 | 130.360 | 46,681 | -1,750 | 0.00% | 6,085,323 |
| 2018-09-05 | 2018-09-03 | 126.503 | 48,431 | +350 | 0.00% | 6,126,643 |
| 2018-09-03 | 2018-08-30 | 129.895 | 48,081 | +463 | 0.00% | 6,245,473 |
| 2018-08-31 | 2018-08-29 | 131.554 | 47,618 | -347 | 0.00% | 6,264,322 |
| 2018-08-30 | 2018-08-28 | 129.174 | 47,965 | +347 | 0.00% | 6,195,811 |
| 2018-08-29 | 2018-08-27 | 128.957 | 47,618 | -347 | 0.00% | 6,140,684 |
| 2018-08-27 | 2018-08-23 | 126.793 | 47,965 | +347 | 0.00% | 6,081,650 |
| 2018-07-30 | 2018-07-26 | 121.601 | 47,618 | -693 | 0.00% | 5,790,377 |
| 2018-06-21 | 2018-06-19 | 124.558 | 48,311 | -694 | 0.00% | 6,017,505 |
| 2018-06-19 | 2018-06-14 | 127.370 | 49,005 | +694 | 0.00% | 6,241,791 |
| 2018-06-04 | 2018-05-31 | 127.731 | 48,311 | -694 | 0.00% | 6,170,817 |
| 2018-06-01 | 2018-05-30 | 126.144 | 49,005 | -693 | 0.00% | 6,181,705 |
| 2018-05-31 | 2018-05-29 | 127.515 | 49,698 | -347 | 0.00% | 6,337,227 |
| 2018-05-23 | 2018-05-18 | 128.020 | 50,045 | +1,387 | 0.00% | 6,406,741 |
| 2018-05-17 | 2018-05-15 | 129.823 | 48,658 | +347 | 0.00% | 6,316,912 |
| 2018-05-15 | 2018-05-11 | 136.238 | 48,311 | +395 | 0.00% | 6,581,813 |
| 2018-05-14 | 2018-05-10 | 135.206 | 47,916 | -678 | 0.00% | 6,478,518 |
| 2018-05-11 | 2018-05-09 | 135.427 | 48,594 | +678 | 0.00% | 6,580,941 |
| 2018-05-10 | 2018-05-08 | 135.132 | 47,916 | -339 | 0.00% | 6,474,983 |
| 2018-04-25 | 2018-04-23 | 136.828 | 48,255 | -339 | 0.00% | 6,602,659 |
| 2018-04-16 | 2018-04-12 | 137.419 | 48,594 | +339 | 0.00% | 6,677,719 |
| 2018-04-09 | 2018-04-04 | 135.722 | 48,255 | +678 | 0.00% | 6,549,268 |
| 2018-04-03 | 2018-03-28 | 138.377 | 47,577 | -1,356 | 0.00% | 6,583,586 |
| 2018-03-22 | 2018-03-20 | 141.771 | 48,933 | +339 | 0.00% | 6,937,258 |
| 2018-03-21 | 2018-03-19 | 143.172 | 48,594 | +339 | 0.00% | 6,957,302 |
| 2018-03-20 | 2018-03-16 | 145.901 | 48,255 | +1,017 | 0.00% | 7,040,463 |
| 2018-03-13 | 2018-03-09 | 145.680 | 47,238 | -678 | 0.00% | 6,881,629 |
| 2018-03-12 | 2018-03-08 | 142.803 | 47,916 | +339 | 0.00% | 6,842,559 |
| 2018-03-08 | 2018-03-06 | 141.623 | 47,577 | +339 | 0.00% | 6,737,999 |
| 2018-02-28 | 2018-02-26 | 147.672 | 47,238 | -339 | 0.00% | 6,975,707 |
| 2018-02-09 | 2018-02-07 | 150.179 | 47,577 | -678 | 0.00% | 7,145,086 |
| 2018-01-31 | 2018-01-29 | 154.605 | 48,255 | +339 | 0.00% | 7,460,471 |
| 2018-01-29 | 2018-01-25 | 156.966 | 47,916 | -339 | 0.00% | 7,521,160 |
| 2018-01-26 | 2018-01-24 | 154.310 | 48,255 | -3,051 | 0.00% | 7,446,233 |
| 2018-01-25 | 2018-01-23 | 151.360 | 51,306 | -677 | 0.00% | 7,765,656 |
| 2018-01-24 | 2018-01-22 | 151.360 | 51,983 | +339 | 0.00% | 7,868,127 |
| 2018-01-23 | 2018-01-19 | 148.557 | 51,644 | +338 | 0.00% | 7,672,060 |
| 2018-01-22 | 2018-01-18 | 148.852 | 51,306 | -338 | 0.00% | 7,636,985 |
| 2018-01-18 | 2018-01-16 | 148.262 | 51,644 | +3,389 | 0.00% | 7,656,822 |
| 2018-01-17 | 2018-01-15 | 148.262 | 48,255 | -2,373 | 0.00% | 7,154,364 |
| 2018-01-16 | 2018-01-12 | 149.294 | 50,628 | +339 | 0.00% | 7,558,470 |
| 2018-01-03 | 2017-12-29 | 144.721 | 50,289 | -678 | 0.00% | 7,277,876 |
| 2018-01-02 | 2017-12-28 | 144.278 | 50,967 | -339 | 0.00% | 7,353,440 |
| 2017-12-28 | 2017-12-22 | 142.508 | 51,306 | +339 | 0.00% | 7,311,524 |
| 2017-12-22 | 2017-12-20 | 142.508 | 50,967 | +339 | 0.00% | 7,263,214 |
| 2017-12-13 | 2017-12-11 | 142.213 | 50,628 | +339 | 0.00% | 7,199,966 |
| 2017-12-12 | 2017-12-08 | 142.656 | 50,289 | -16,051 | 0.00% | 7,174,012 |
| 2017-12-08 | 2017-12-06 | 144.869 | 66,340 | -1,356 | 0.00% | 9,610,580 |
| 2017-11-22 | 2017-11-20 | 144.131 | 67,696 | -3,728 | 0.00% | 9,757,088 |
| 2017-11-21 | 2017-11-17 | 144.942 | 71,424 | +339 | 0.00% | 10,352,360 |
| 2017-11-20 | 2017-11-16 | 144.647 | 71,085 | -1,695 | 0.00% | 10,282,251 |
| 2017-11-15 | 2017-11-13 | 143.098 | 72,780 | -339 | 0.00% | 10,414,692 |
| 2017-11-14 | 2017-11-10 | 144.500 | 73,119 | +678 | 0.00% | 10,565,677 |
| 2017-11-06 | 2017-11-02 | 146.344 | 72,441 | +339 | 0.00% | 10,601,291 |
| 2017-11-01 | 2017-10-30 | 145.606 | 72,102 | +339 | 0.00% | 10,498,496 |
| 2017-10-30 | 2017-10-26 | 147.450 | 71,763 | +339 | 0.00% | 10,581,470 |
| 2017-09-13 | 2017-09-11 | 148.999 | 71,424 | -1,356 | 0.00% | 10,642,121 |
| 2017-09-12 | 2017-09-08 | 147.081 | 72,780 | +339 | 0.00% | 10,704,585 |
| 2017-09-04 | 2017-08-31 | 152.232 | 72,441 | +555 | 0.00% | 11,027,847 |
| 2017-08-31 | 2017-08-29 | 148.962 | 71,886 | -672 | 0.00% | 10,708,247 |
| 2017-08-30 | 2017-08-28 | 149.853 | 72,558 | +336 | 0.00% | 10,873,070 |
| 2017-08-29 | 2017-08-25 | 151.191 | 72,222 | +336 | 0.00% | 10,919,351 |
| 2017-08-25 | 2017-08-22 | 152.678 | 71,886 | -336 | 0.00% | 10,975,419 |
| 2017-08-21 | 2017-08-17 | 150.448 | 72,222 | +336 | 0.00% | 10,865,666 |
| 2017-08-15 | 2017-08-11 | 150.299 | 71,886 | -336 | 0.00% | 10,804,429 |
| 2017-08-11 | 2017-08-09 | 156.395 | 72,222 | -672 | 0.00% | 11,295,139 |
| 2017-08-09 | 2017-08-07 | 155.503 | 72,894 | +672 | 0.00% | 11,335,216 |
| 2017-08-08 | 2017-08-04 | 156.246 | 72,222 | +673 | 0.00% | 11,284,403 |
| 2017-08-07 | 2017-08-03 | 161.301 | 71,549 | +3,363 | 0.00% | 11,540,899 |
| 2017-07-25 | 2017-07-21 | 149.853 | 68,186 | +336 | 0.00% | 10,217,910 |
| 2017-07-18 | 2017-07-14 | 149.556 | 67,850 | -336 | 0.00% | 10,147,386 |
| 2017-07-14 | 2017-07-12 | 147.698 | 68,186 | -336 | 0.00% | 10,070,927 |
| 2017-07-12 | 2017-07-10 | 146.063 | 68,522 | +1,681 | 0.00% | 10,008,499 |
| 2017-07-07 | 2017-07-05 | 143.684 | 66,841 | +337 | 0.00% | 9,603,978 |
| 2017-07-06 | 2017-07-04 | 143.461 | 66,504 | +672 | 0.00% | 9,540,726 |
| 2017-06-23 | 2017-06-21 | 146.434 | 65,832 | +337 | 0.00% | 9,640,058 |
| 2017-06-22 | 2017-06-20 | 146.434 | 65,495 | -337 | 0.00% | 9,590,709 |
| 2017-06-21 | 2017-06-19 | 146.732 | 65,832 | +337 | 0.00% | 9,659,631 |
| 2017-06-15 | 2017-06-13 | 147.624 | 65,495 | +336 | 0.00% | 9,668,603 |
| 2017-06-14 | 2017-06-12 | 148.293 | 65,159 | -336 | 0.00% | 9,662,592 |
| 2017-06-13 | 2017-06-09 | 148.664 | 65,495 | +3,363 | 0.00% | 9,736,761 |
| 2017-05-25 | 2017-05-23 | 149.110 | 62,132 | -673 | 0.00% | 9,264,513 |
| 2017-05-24 | 2017-05-22 | 148.144 | 62,805 | -336 | 0.00% | 9,304,175 |
| 2017-05-22 | 2017-05-18 | 147.326 | 63,141 | -3,027 | 0.00% | 9,302,324 |
| 2017-05-16 | 2017-05-12 | 153.964 | 66,168 | +1,256 | 0.00% | 10,187,515 |
| 2017-05-15 | 2017-05-11 | 154.419 | 64,912 | -990 | 0.00% | 10,023,646 |
| 2017-05-12 | 2017-05-10 | 152.601 | 65,902 | +990 | 0.00% | 10,056,679 |
| 2017-05-11 | 2017-05-09 | 149.191 | 64,912 | -330 | 0.00% | 9,684,278 |
| 2017-05-09 | 2017-05-05 | 147.145 | 65,242 | +330 | 0.00% | 9,600,040 |
| 2017-04-28 | 2017-04-26 | 146.842 | 64,912 | -330 | 0.00% | 9,531,809 |
| 2017-04-27 | 2017-04-25 | 146.766 | 65,242 | -330 | 0.00% | 9,575,323 |
| 2017-04-24 | 2017-04-20 | 142.296 | 65,572 | -330 | 0.00% | 9,330,621 |
| 2017-04-12 | 2017-04-10 | 145.024 | 65,902 | -1,320 | 0.00% | 9,557,341 |
| 2017-04-06 | 2017-04-03 | 144.645 | 67,222 | +1,320 | 0.00% | 9,723,305 |
| 2017-04-05 | 2017-03-31 | 144.872 | 65,902 | +330 | 0.00% | 9,547,354 |
| 2017-04-03 | 2017-03-30 | 146.615 | 65,572 | -1,320 | 0.00% | 9,613,819 |
| 2017-03-31 | 2017-03-29 | 146.009 | 66,892 | +1,320 | 0.00% | 9,766,803 |
| 2017-03-27 | 2017-03-23 | 148.206 | 65,572 | -660 | 0.00% | 9,718,155 |
| 2017-03-20 | 2017-03-16 | 146.842 | 66,232 | +660 | 0.00% | 9,725,640 |
| 2017-03-17 | 2017-03-15 | 146.842 | 65,572 | -660 | 0.00% | 9,628,724 |
| 2017-03-16 | 2017-03-14 | 145.705 | 66,232 | +660 | 0.00% | 9,650,364 |
| 2017-03-14 | 2017-03-10 | 144.948 | 65,572 | -660 | 0.00% | 9,504,515 |
| 2017-03-13 | 2017-03-09 | 144.720 | 66,232 | +1,320 | 0.00% | 9,585,125 |
| 2017-03-07 | 2017-03-03 | 144.493 | 64,912 | +660 | 0.00% | 9,379,339 |
| 2017-03-03 | 2017-03-01 | 145.933 | 64,252 | -660 | 0.00% | 9,376,472 |
| 2017-03-01 | 2017-02-27 | 145.933 | 64,912 | -660 | 0.00% | 9,472,788 |
| 2017-02-27 | 2017-02-23 | 140.174 | 65,572 | +660 | 0.00% | 9,191,507 |
| 2017-02-23 | 2017-02-21 | 141.083 | 64,912 | -330 | 0.00% | 9,158,012 |
| 2017-02-20 | 2017-02-16 | 140.629 | 65,242 | +660 | 0.00% | 9,174,909 |
| 2017-02-16 | 2017-02-14 | 141.159 | 64,582 | -330 | 0.00% | 9,116,348 |
| 2017-02-10 | 2017-02-08 | 138.432 | 64,912 | +1,319 | 0.00% | 8,985,869 |
| 2017-02-08 | 2017-02-06 | 138.886 | 63,593 | +330 | 0.00% | 8,832,188 |
| 2017-02-02 | 2017-01-27 | 141.614 | 63,263 | -330 | 0.00% | 8,958,919 |
| 2017-01-23 | 2017-01-19 | 138.204 | 63,593 | -659 | 0.00% | 8,788,822 |
| 2017-01-20 | 2017-01-18 | 138.962 | 64,252 | -330 | 0.00% | 8,928,583 |
| 2017-01-18 | 2017-01-16 | 137.295 | 64,582 | +330 | 0.00% | 8,866,786 |
| 2017-01-13 | 2017-01-11 | 139.795 | 64,252 | -330 | 0.00% | 8,982,135 |
| 2017-01-11 | 2017-01-09 | 136.386 | 64,582 | -452 | 0.00% | 8,808,066 |
| 2017-01-09 | 2017-01-05 | 137.447 | 65,034 | -660 | 0.00% | 8,938,699 |
| 2016-12-30 | 2016-12-28 | 133.507 | 65,694 | -660 | 0.00% | 8,770,577 |
| 2016-12-28 | 2016-12-22 | 134.492 | 66,354 | -989 | 0.00% | 8,924,050 |
| 2016-12-19 | 2016-12-15 | 136.765 | 67,343 | +330 | 0.00% | 9,210,140 |
| 2016-12-15 | 2016-12-13 | 138.280 | 67,013 | +330 | 0.00% | 9,266,559 |
| 2016-12-09 | 2016-12-07 | 140.326 | 66,683 | +329 | 0.00% | 9,357,345 |
| 2016-11-30 | 2016-11-28 | 143.357 | 66,354 | +660 | 0.00% | 9,512,284 |
| 2016-11-28 | 2016-11-24 | 144.872 | 65,694 | +330 | 0.00% | 9,517,221 |
| 2016-11-17 | 2016-11-15 | 141.841 | 65,364 | -990 | 0.00% | 9,271,308 |
| 2016-11-07 | 2016-11-03 | 144.645 | 66,354 | +330 | 0.00% | 9,597,753 |
| 2016-10-31 | 2016-10-27 | 145.857 | 66,024 | +330 | 0.00% | 9,630,063 |
| 2016-10-28 | 2016-10-26 | 147.448 | 65,694 | +330 | 0.00% | 9,686,460 |
| 2016-10-25 | 2016-10-20 | 148.812 | 65,364 | -330 | 0.00% | 9,726,949 |
| 2016-10-24 | 2016-10-19 | 147.979 | 65,694 | +330 | 0.00% | 9,721,303 |
| 2016-10-17 | 2016-10-13 | 144.569 | 65,364 | -330 | 0.00% | 9,449,602 |
| 2016-10-13 | 2016-10-11 | 144.569 | 65,694 | +990 | 0.00% | 9,497,310 |
| 2016-10-12 | 2016-10-07 | 148.509 | 64,704 | -1,320 | 0.00% | 9,609,123 |
| 2016-10-07 | 2016-10-05 | 150.403 | 66,024 | +330 | 0.00% | 9,930,220 |
| 2016-09-30 | 2016-09-28 | 150.555 | 65,694 | +330 | 0.00% | 9,890,543 |
| 2016-09-28 | 2016-09-26 | 150.327 | 65,364 | +660 | 0.00% | 9,826,002 |
| 2016-09-27 | 2016-09-23 | 151.994 | 64,704 | -330 | 0.00% | 9,834,643 |
| 2016-09-26 | 2016-09-22 | 152.146 | 65,034 | -330 | 0.00% | 9,894,656 |
| 2016-09-22 | 2016-09-20 | 150.934 | 65,364 | +330 | 0.00% | 9,865,623 |
| 2016-09-14 | 2016-09-12 | 150.782 | 65,034 | +330 | 0.00% | 9,805,959 |
| 2016-09-09 | 2016-09-07 | 155.843 | 64,704 | +466 | 0.00% | 10,083,657 |
| 2016-09-08 | 2016-09-06 | 155.996 | 64,238 | +2,620 | 0.00% | 10,020,839 |
| 2016-09-05 | 2016-09-01 | 151.951 | 61,618 | -327 | 0.00% | 9,362,893 |
| 2016-09-02 | 2016-08-31 | 152.180 | 61,945 | +327 | 0.00% | 9,426,763 |
| 2016-08-25 | 2016-08-23 | 151.111 | 61,618 | -327 | 0.00% | 9,311,164 |
| 2016-08-23 | 2016-08-19 | 148.440 | 61,945 | +327 | 0.00% | 9,195,112 |
| 2016-08-19 | 2016-08-17 | 150.195 | 61,618 | -1,638 | 0.00% | 9,254,733 |
| 2016-08-17 | 2016-08-15 | 149.279 | 63,256 | +328 | 0.00% | 9,442,821 |
| 2016-08-16 | 2016-08-12 | 146.150 | 62,928 | -328 | 0.00% | 9,196,951 |
| 2016-08-15 | 2016-08-11 | 142.334 | 63,256 | +328 | 0.00% | 9,003,508 |
| 2016-08-10 | 2016-08-08 | 143.708 | 62,928 | -328 | 0.00% | 9,043,269 |
| 2016-08-03 | 2016-07-29 | 138.595 | 63,256 | -1,310 | 0.00% | 8,766,954 |
| 2016-08-01 | 2016-07-28 | 139.053 | 64,566 | -655 | 0.00% | 8,978,079 |
| 2016-07-25 | 2016-07-21 | 136.153 | 65,221 | -328 | 0.00% | 8,880,011 |
| 2016-07-19 | 2016-07-15 | 132.871 | 65,549 | +2,293 | 0.00% | 8,709,556 |
| 2016-07-15 | 2016-07-13 | 131.192 | 63,256 | -655 | 0.00% | 8,298,676 |
| 2016-07-11 | 2016-07-07 | 127.223 | 63,911 | -327 | 0.00% | 8,130,971 |
| 2016-07-08 | 2016-07-06 | 125.773 | 64,238 | +982 | 0.00% | 8,079,424 |
| 2016-07-04 | 2016-06-29 | 126.460 | 63,256 | -327 | 0.00% | 7,999,363 |
| 2016-06-30 | 2016-06-28 | 125.163 | 63,583 | -1,638 | 0.00% | 7,958,222 |
| 2016-06-29 | 2016-06-27 | 127.452 | 65,221 | +655 | 0.00% | 8,312,566 |
| 2016-06-28 | 2016-06-24 | 132.795 | 64,566 | +1,638 | 0.00% | 8,574,016 |
| 2016-06-27 | 2016-06-23 | 139.892 | 62,928 | -655 | 0.00% | 8,803,139 |
| 2016-06-17 | 2016-06-15 | 135.237 | 63,583 | +327 | 0.00% | 8,598,762 |
| 2016-06-15 | 2016-06-13 | 137.145 | 63,256 | +328 | 0.00% | 8,675,230 |
| 2016-06-10 | 2016-06-07 | 141.495 | 62,928 | -328 | 0.00% | 8,903,994 |
| 2016-05-27 | 2016-05-25 | 137.221 | 63,256 | -655 | 0.00% | 8,680,057 |
| 2016-05-25 | 2016-05-23 | 134.550 | 63,911 | +655 | 0.00% | 8,599,221 |
| 2016-05-23 | 2016-05-19 | 135.008 | 63,256 | +655 | 0.00% | 8,540,056 |
| 2016-05-19 | 2016-05-17 | 143.232 | 62,601 | -327 | 0.00% | 8,966,462 |
| 2016-05-18 | 2016-05-16 | 142.453 | 62,928 | +1,587 | 0.00% | 8,964,287 |
| 2016-05-16 | 2016-05-12 | 143.621 | 61,341 | -1,605 | 0.00% | 8,809,878 |
| 2016-05-13 | 2016-05-11 | 144.945 | 62,946 | +963 | 0.00% | 9,123,734 |
| 2016-05-12 | 2016-05-10 | 146.192 | 61,983 | -963 | 0.00% | 9,061,393 |
| 2016-05-11 | 2016-05-09 | 144.167 | 62,946 | +321 | 0.00% | 9,074,708 |
| 2016-05-09 | 2016-05-05 | 144.244 | 62,625 | -321 | 0.00% | 9,033,309 |
| 2016-05-04 | 2016-04-29 | 144.868 | 62,946 | +321 | 0.00% | 9,118,832 |
| 2016-04-29 | 2016-04-27 | 147.282 | 62,625 | +321 | 0.00% | 9,223,535 |
| 2016-04-28 | 2016-04-26 | 148.606 | 62,304 | +1,284 | 0.00% | 9,258,751 |
| 2016-04-27 | 2016-04-25 | 150.164 | 61,020 | +321 | 0.00% | 9,162,993 |
| 2016-04-25 | 2016-04-21 | 151.877 | 60,699 | -642 | 0.00% | 9,218,797 |
| 2016-04-20 | 2016-04-18 | 151.799 | 61,341 | +321 | 0.00% | 9,311,525 |
| 2016-04-18 | 2016-04-14 | 154.214 | 61,020 | -321 | 0.00% | 9,410,128 |
| 2016-04-14 | 2016-04-12 | 152.033 | 61,341 | +321 | 0.00% | 9,325,858 |
| 2016-04-06 | 2016-04-01 | 157.018 | 61,020 | +642 | 0.00% | 9,581,221 |
| 2016-04-01 | 2016-03-30 | 159.354 | 60,378 | -321 | 0.00% | 9,621,493 |
| 2016-03-30 | 2016-03-24 | 156.239 | 60,699 | +321 | 0.00% | 9,483,542 |
| 2016-02-18 | 2016-02-16 | 147.827 | 60,378 | -321 | 0.00% | 8,925,510 |
| 2016-02-15 | 2016-02-11 | 145.802 | 60,699 | -557 | 0.00% | 8,850,046 |
| 2016-02-01 | 2016-01-28 | 147.204 | 61,256 | -321 | 0.00% | 9,017,135 |
| 2016-01-22 | 2016-01-20 | 145.802 | 61,577 | -1,284 | 0.00% | 8,978,060 |
| 2016-01-21 | 2016-01-19 | 150.320 | 62,861 | +1,284 | 0.00% | 9,449,237 |
| 2016-01-13 | 2016-01-11 | 152.578 | 61,577 | +321 | 0.00% | 9,395,309 |
| 2016-01-12 | 2016-01-08 | 154.759 | 61,256 | +321 | 0.00% | 9,479,919 |
| 2016-01-11 | 2016-01-07 | 156.395 | 60,935 | -321 | 0.00% | 9,529,907 |
| 2015-12-29 | 2015-12-24 | 163.093 | 61,256 | -642 | 0.00% | 9,990,413 |
| 2015-12-23 | 2015-12-21 | 160.445 | 61,898 | -439 | 0.00% | 9,931,205 |
| 2015-12-22 | 2015-12-18 | 160.445 | 62,337 | -321 | 0.00% | 10,001,641 |
| 2015-12-21 | 2015-12-17 | 157.641 | 62,658 | +642 | 0.00% | 9,877,457 |
| 2015-12-16 | 2015-12-14 | 158.108 | 62,016 | -642 | 0.00% | 9,805,233 |
| 2015-11-17 | 2015-11-13 | 159.354 | 62,658 | +642 | 0.00% | 9,984,821 |
| 2015-11-10 | 2015-11-06 | 162.158 | 62,016 | +321 | 0.00% | 10,056,401 |
| 2015-11-06 | 2015-11-04 | 164.806 | 61,695 | -963 | 0.00% | 10,167,724 |
| 2015-11-04 | 2015-11-02 | 161.535 | 62,658 | +321 | 0.00% | 10,121,466 |
| 2015-11-02 | 2015-10-29 | 165.897 | 62,337 | +321 | 0.00% | 10,341,502 |
| 2015-10-28 | 2015-10-26 | 165.897 | 62,016 | +321 | 0.00% | 10,288,249 |
| 2015-10-23 | 2015-10-20 | 165.741 | 61,695 | -321 | 0.00% | 10,225,386 |
| 2015-10-19 | 2015-10-15 | 167.766 | 62,016 | -321 | 0.00% | 10,404,173 |
| 2015-10-14 | 2015-10-12 | 163.249 | 62,337 | -321 | 0.00% | 10,176,427 |
| 2015-10-13 | 2015-10-09 | 159.510 | 62,658 | +321 | 0.00% | 9,994,581 |
| 2015-10-07 | 2015-10-05 | 161.847 | 62,337 | -321 | 0.00% | 10,089,034 |
| 2015-09-29 | 2015-09-24 | 157.173 | 62,658 | -963 | 0.00% | 9,848,176 |
| 2015-09-25 | 2015-09-23 | 158.108 | 63,621 | +321 | 0.00% | 10,058,996 |
| 2015-09-22 | 2015-09-18 | 162.478 | 63,300 | +1,065 | 0.00% | 10,284,870 |
| 2015-09-17 | 2015-09-15 | 163.419 | 62,235 | +319 | 0.00% | 10,170,394 |
| 2015-09-15 | 2015-09-11 | 164.517 | 61,916 | +1,913 | 0.00% | 10,186,236 |
| 2015-09-11 | 2015-09-09 | 172.359 | 60,003 | -956 | 0.00% | 10,342,035 |
| 2015-09-08 | 2015-09-04 | 159.969 | 60,959 | +318 | 0.00% | 9,751,543 |
| 2015-09-07 | 2015-09-02 | 160.910 | 60,641 | -7,332 | 0.00% | 9,757,736 |
| 2015-08-28 | 2015-08-26 | 157.303 | 67,973 | +637 | 0.00% | 10,692,339 |
| 2015-08-27 | 2015-08-25 | 160.439 | 67,336 | +638 | 0.00% | 10,803,346 |
| 2015-08-26 | 2015-08-24 | 154.558 | 66,698 | +1,913 | 0.00% | 10,308,721 |
| 2015-08-25 | 2015-08-21 | 161.067 | 64,785 | +319 | 0.00% | 10,434,707 |
| 2015-08-24 | 2015-08-20 | 165.929 | 64,466 | +637 | 0.00% | 10,696,748 |
| 2015-08-21 | 2015-08-19 | 170.477 | 63,829 | +638 | 0.00% | 10,881,354 |
| 2015-08-20 | 2015-08-18 | 173.927 | 63,191 | +319 | 0.00% | 10,990,618 |
| 2015-08-19 | 2015-08-17 | 177.377 | 62,872 | -319 | 0.00% | 11,152,064 |
| 2015-08-18 | 2015-08-14 | 178.318 | 63,191 | -319 | 0.00% | 11,268,109 |
| 2015-08-14 | 2015-08-12 | 175.338 | 63,510 | +319 | 0.00% | 11,135,745 |
| 2015-08-05 | 2015-08-03 | 178.318 | 63,191 | -319 | 0.00% | 11,268,109 |
| 2015-08-03 | 2015-07-30 | 176.279 | 63,510 | -319 | 0.00% | 11,195,507 |
| 2015-07-31 | 2015-07-29 | 175.182 | 63,829 | +319 | 0.00% | 11,181,667 |
| 2015-07-30 | 2015-07-28 | 175.338 | 63,510 | -319 | 0.00% | 11,135,745 |
| 2015-07-29 | 2015-07-27 | 174.554 | 63,829 | +319 | 0.00% | 11,141,626 |
| 2015-07-23 | 2015-07-21 | 180.984 | 63,510 | +1,275 | 0.00% | 11,494,320 |
| 2015-07-21 | 2015-07-17 | 180.514 | 62,235 | -1,275 | 0.00% | 11,234,283 |
| 2015-07-20 | 2015-07-16 | 175.809 | 63,510 | +319 | 0.00% | 11,165,626 |
| 2015-07-16 | 2015-07-14 | 175.652 | 63,191 | +319 | 0.00% | 11,099,633 |
| 2015-07-13 | 2015-07-09 | 170.320 | 62,872 | -319 | 0.00% | 10,708,348 |
| 2015-07-09 | 2015-07-07 | 172.515 | 63,191 | +1,275 | 0.00% | 10,901,425 |
| 2015-07-08 | 2015-07-06 | 170.790 | 61,916 | +638 | 0.00% | 10,574,653 |
| 2015-07-07 | 2015-07-03 | 176.907 | 61,278 | +637 | 0.00% | 10,840,493 |
| 2015-07-02 | 2015-06-29 | 176.279 | 60,641 | +3,189 | 0.00% | 10,689,762 |
| 2015-06-30 | 2015-06-26 | 179.102 | 57,452 | +318 | 0.00% | 10,289,792 |
| 2015-06-25 | 2015-06-23 | 185.376 | 57,134 | -3,825 | 0.00% | 10,591,256 |
| 2015-06-24 | 2015-06-22 | 182.553 | 60,959 | -638 | 0.00% | 11,128,232 |
| 2015-06-23 | 2015-06-19 | 183.180 | 61,597 | -319 | 0.00% | 11,283,342 |
| 2015-06-19 | 2015-06-17 | 178.161 | 61,916 | -319 | 0.00% | 11,031,043 |
| 2015-06-17 | 2015-06-15 | 175.809 | 62,235 | +638 | 0.00% | 10,941,470 |
| 2015-06-15 | 2015-06-11 | 173.927 | 61,597 | +319 | 0.00% | 10,713,379 |
| 2015-06-11 | 2015-06-09 | 175.652 | 61,278 | +319 | 0.00% | 10,763,610 |
| 2015-06-09 | 2015-06-05 | 179.259 | 60,959 | -1,092 | 0.00% | 10,927,465 |
| 2015-06-08 | 2015-06-04 | 179.259 | 62,051 | +3,206 | 0.00% | 11,123,216 |
| 2015-06-05 | 2015-06-03 | 185.062 | 58,845 | +12,115 | 0.00% | 10,889,976 |
| 2015-06-03 | 2015-06-01 | 192.433 | 46,730 | +34,615 | 0.00% | 8,992,402 |
| 2015-06-02 | 2015-05-29 | 189.767 | 12,115 | +319 | 0.00% | 2,299,027 |
| 2015-06-01 | 2015-05-28 | 189.767 | 11,796 | +1,275 | 0.00% | 2,238,492 |
| 2015-05-29 | 2015-05-27 | 185.376 | 10,521 | +638 | 0.00% | 1,950,338 |
| 2015-05-28 | 2015-05-26 | 469.773 | 9,883 | +319 | 0.00% | 4,642,767 |
| 2015-05-27 | 2015-05-22 | 489.975 | 9,564 | +4,292 | 0.00% | 4,686,124 |
| 2015-05-22 | 2015-05-20 | 477.171 | 5,272 | -175 | 0.00% | 2,515,646 |
| 2015-05-20 | 2015-05-18 | 476.602 | 5,447 | +175 | 0.00% | 2,596,051 |
| 2015-05-19 | 2015-05-15 | 479.447 | 5,272 | -2,460 | 0.00% | 2,527,647 |
| 2015-05-15 | 2015-05-13 | 460.099 | 7,732 | +1,757 | 0.00% | 3,557,484 |
| 2015-05-11 | 2015-05-07 | 458.676 | 5,975 | +528 | 0.00% | 2,740,589 |
| 2015-05-08 | 2015-05-06 | 470.342 | 5,447 | -703 | 0.00% | 2,561,954 |
| 2015-05-07 | 2015-05-05 | 473.472 | 6,150 | +351 | 0.00% | 2,911,853 |
| 2015-05-06 | 2015-05-04 | 482.293 | 5,799 | -176 | 0.00% | 2,796,816 |
| 2015-05-05 | 2015-04-30 | 479.447 | 5,975 | -175 | 0.00% | 2,864,698 |
| 2015-04-29 | 2015-04-27 | 480.016 | 6,150 | -176 | 0.00% | 2,952,101 |
| 2015-04-28 | 2015-04-24 | 478.025 | 6,326 | +527 | 0.00% | 3,023,984 |
| 2015-04-27 | 2015-04-23 | 469.773 | 5,799 | +176 | 0.00% | 2,724,214 |
| 2015-04-20 | 2015-04-16 | 469.773 | 5,623 | +176 | 0.00% | 2,641,534 |
| 2015-04-17 | 2015-04-15 | 472.334 | 5,447 | +527 | 0.00% | 2,572,803 |
| 2015-04-15 | 2015-04-13 | 488.268 | 4,920 | -352 | 0.00% | 2,402,279 |
| 2015-04-02 | 2015-03-31 | 451.847 | 5,272 | +352 | 0.00% | 2,382,138 |
| 2015-04-01 | 2015-03-30 | 456.684 | 4,920 | -703 | 0.00% | 2,246,887 |
| 2015-03-11 | 2015-03-09 | 442.641 | 5,623 | +111 | 0.00% | 2,488,971 |
| 2015-03-06 | 2015-03-04 | 447.866 | 5,512 | +344 | 0.00% | 2,468,635 |
| 2015-03-04 | 2015-03-02 | 453.961 | 5,168 | -344 | 0.00% | 2,346,071 |
| 2015-02-23 | 2015-02-16 | 439.738 | 5,512 | -345 | 0.00% | 2,423,838 |
| 2015-02-16 | 2015-02-12 | 432.482 | 5,857 | +345 | 0.00% | 2,533,047 |
| 2015-02-13 | 2015-02-11 | 437.997 | 5,512 | -345 | 0.00% | 2,414,239 |
| 2015-02-11 | 2015-02-09 | 431.031 | 5,857 | +689 | 0.00% | 2,524,547 |
| 2015-02-02 | 2015-01-29 | 422.033 | 5,168 | +345 | 0.00% | 2,181,066 |
| 2015-01-27 | 2015-01-23 | 423.194 | 4,823 | -345 | 0.00% | 2,041,064 |
| 2015-01-22 | 2015-01-20 | 409.262 | 5,168 | +345 | 0.00% | 2,115,064 |
| 2014-09-01 | 2014-08-28 | 418.116 | 4,823 | +364 | 0.00% | 2,016,571 |
| 2014-08-28 | 2014-08-26 | 430.362 | 4,459 | -343 | 0.00% | 1,918,983 |
| 2014-08-20 | 2014-08-18 | 419.865 | 4,802 | +343 | 0.00% | 2,016,192 |
| 2014-05-21 | 2014-05-19 | 399.544 | 4,459 | +96 | 0.00% | 1,781,567 |
| 2014-05-05 | 2014-04-30 | 414.999 | 4,363 | +3,409 | 0.00% | 1,810,639 |
| 2013-10-22 | 2013-10-18 | 389.847 | 954 | -3,181 | 0.00% | 371,914 |
| 2013-10-21 | 2013-10-17 | 387.332 | 4,135 | +3,181 | 0.00% | 1,601,618 |
| 2013-09-23 | 2013-09-18 | 377.272 | 954 | -318 | 0.00% | 359,917 |
| 2013-09-03 | 2013-08-30 | 349.827 | 1,272 | +6 | 0.00% | 444,980 |
| 2013-05-24 | 2013-05-22 | 383.502 | 1,266 | +29 | 0.00% | 485,514 |
| 2013-02-28 | 2013-02-26 | 383.179 | 1,237 | -309 | 0.00% | 473,992 |
| 2013-02-25 | 2013-02-21 | 385.766 | 1,546 | +309 | 0.00% | 596,393 |
| 2013-02-14 | 2013-02-07 | 399.023 | 1,237 | -309 | 0.00% | 493,592 |
| 2013-02-07 | 2013-02-05 | 394.496 | 1,546 | +309 | 0.00% | 609,891 |
| 2013-01-28 | 2013-01-24 | 420.365 | 1,237 | +309 | 0.00% | 519,991 |
| 2012-12-13 | 2012-12-11 | 387.059 | 928 | -3,092 | 0.00% | 359,191 |
| 2012-12-03 | 2012-11-29 | 382.855 | 4,020 | -619 | 0.00% | 1,539,078 |
| 2012-10-05 | 2012-10-03 | 374.771 | 4,639 | -3,092 | 0.00% | 1,738,564 |
| 2012-09-11 | 2012-09-07 | 350.603 | 7,731 | +37 | 0.00% | 2,710,511 |
| 2012-07-06 | 2012-07-04 | 319.409 | 7,694 | -308 | 0.00% | 2,457,535 |
| 2012-06-29 | 2012-06-27 | 302.838 | 8,002 | -615 | 0.00% | 2,423,307 |
| 2012-06-06 | 2012-06-04 | 280.417 | 8,617 | +308 | 0.00% | 2,416,356 |
| 2012-06-01 | 2012-05-30 | 292.927 | 8,309 | +615 | 0.00% | 2,433,932 |
| 2012-05-30 | 2012-05-28 | 309.186 | 7,694 | +215 | 0.00% | 2,378,879 |
| 2012-04-17 | 2012-04-13 | 334.255 | 7,479 | -299 | 0.00% | 2,499,896 |
| 2012-04-13 | 2012-04-11 | 324.395 | 7,778 | +299 | 0.00% | 2,523,143 |
| 2012-02-01 | 2012-01-30 | 340.606 | 7,479 | -1,496 | 0.00% | 2,547,394 |
| 2012-01-10 | 2012-01-06 | 306.178 | 8,975 | -299 | 0.00% | 2,747,947 |
| 2011-10-31 | 2011-10-27 | 319.047 | 9,274 | -300 | 0.00% | 2,958,840 |
| 2011-10-28 | 2011-10-26 | 305.342 | 9,574 | +300 | 0.00% | 2,923,347 |
| 2011-10-14 | 2011-10-12 | 310.523 | 9,274 | +2,991 | 0.00% | 2,879,793 |
| 2011-09-22 | 2011-09-20 | 320.551 | 6,283 | -897 | 0.00% | 2,014,022 |
| 2011-09-21 | 2011-09-19 | 323.392 | 7,180 | +299 | 0.00% | 2,321,955 |
| 2011-09-19 | 2011-09-15 | 328.740 | 6,881 | -299 | 0.00% | 2,262,061 |
| 2011-09-16 | 2011-09-14 | 321.052 | 7,180 | +299 | 0.00% | 2,305,156 |
| 2011-09-15 | 2011-09-12 | 331.080 | 6,881 | +1,795 | 0.00% | 2,278,161 |
| 2011-09-12 | 2011-09-08 | 347.089 | 5,086 | +26 | 0.00% | 1,765,296 |
| 2011-09-08 | 2011-09-06 | 342.721 | 5,060 | +596 | 0.00% | 1,734,170 |
| 2011-08-22 | 2011-08-18 | 349.105 | 4,464 | +297 | 0.00% | 1,558,406 |
| 2011-08-12 | 2011-08-10 | 362.545 | 4,167 | +2,977 | 0.00% | 1,510,727 |
| 2011-07-29 | 2011-07-27 | 395.810 | 1,190 | +595 | 0.00% | 471,013 |
| 2011-07-26 | 2011-07-22 | 387.410 | 595 | -298 | 0.00% | 230,509 |
| 2011-06-23 | 2011-06-21 | 366.577 | 893 | +298 | 0.00% | 327,354 |
| 2011-05-13 | 2011-05-11 | 393.458 | 595 | -298 | 0.00% | 234,107 |
| 2011-05-11 | 2011-05-06 | 405.474 | 893 | +310 | 0.00% | 362,088 |
| 2011-03-28 | 2011-03-24 | 413.707 | 583 | -2,915 | 0.00% | 241,191 |
| 2011-03-17 | 2011-03-15 | 407.532 | 3,498 | +2,915 | 0.00% | 1,425,546 |
| 2010-12-23 | 2010-12-21 | 398.956 | 583 | -292 | 0.00% | 232,591 |
| 2010-12-20 | 2010-12-16 | 390.723 | 875 | +292 | 0.00% | 341,882 |
| 2010-12-16 | 2010-12-14 | 400.328 | 583 | -292 | 0.00% | 233,391 |
| 2010-12-13 | 2010-12-09 | 391.752 | 875 | +292 | 0.00% | 342,783 |
| 2010-11-25 | 2010-11-23 | 382.490 | 583 | -292 | 0.00% | 222,992 |
| 2010-11-24 | 2010-11-22 | 400.328 | 875 | +292 | 0.00% | 350,287 |
| 2010-10-15 | 2010-10-13 | 407.189 | 583 | -583 | 0.00% | 237,391 |
| 2010-10-13 | 2010-10-11 | 416.451 | 1,166 | -583 | 0.00% | 485,582 |
| 2010-10-12 | 2010-10-08 | 414.736 | 1,749 | -875 | 0.00% | 725,373 |
| 2010-09-15 | 2010-09-13 | 353.331 | 2,624 | -874 | 0.00% | 927,142 |
| 2010-09-10 | 2010-09-08 | 350.930 | 3,498 | +17 | 0.00% | 1,227,554 |
| 2010-09-09 | 2010-09-07 | 355.412 | 3,481 | +580 | 0.00% | 1,237,188 |
| 2010-09-07 | 2010-09-03 | 342.829 | 2,901 | +580 | 0.00% | 994,547 |
| 2010-08-25 | 2010-08-23 | 342.140 | 2,321 | -290 | 0.00% | 794,106 |
| 2010-08-23 | 2010-08-19 | 347.828 | 2,611 | +290 | 0.00% | 908,178 |
| 2010-08-11 | 2010-08-09 | 354.033 | 2,321 | -290 | 0.00% | 821,710 |
| 2010-08-05 | 2010-08-03 | 333.177 | 2,611 | -290 | 0.00% | 869,925 |
| 2010-07-09 | 2010-07-07 | 312.321 | 2,901 | +290 | 0.00% | 906,043 |
| 2010-06-03 | 2010-06-01 | 304.048 | 2,611 | -1,740 | 0.00% | 793,868 |
| 2010-06-01 | 2010-05-28 | 304.909 | 4,351 | +1,740 | 0.00% | 1,326,661 |
| 2010-05-18 | 2010-05-14 | 327.579 | 2,611 | +63 | 0.00% | 855,308 |
| 2010-05-11 | 2010-05-07 | 324.577 | 2,548 | +283 | 0.00% | 827,021 |
| 2010-04-29 | 2010-04-27 | 347.180 | 2,265 | +283 | 0.00% | 786,364 |
| 2010-04-23 | 2010-04-21 | 354.597 | 1,982 | +283 | 0.00% | 702,812 |
| 2010-04-22 | 2010-04-20 | 355.657 | 1,699 | +283 | 0.00% | 604,261 |
| 2010-03-30 | 2010-03-26 | 353.185 | 1,416 | -1,415 | 0.00% | 500,109 |
| 2010-03-19 | 2010-03-17 | 351.066 | 2,831 | -284 | 0.00% | 993,866 |
| 2010-03-17 | 2010-03-15 | 346.651 | 3,115 | -283 | 0.00% | 1,079,817 |
| 2010-03-16 | 2010-03-12 | 348.063 | 3,398 | +283 | 0.00% | 1,182,720 |
| 2010-03-11 | 2010-03-09 | 346.651 | 3,115 | -1,698 | 0.00% | 1,079,817 |
| 2010-03-10 | 2010-03-08 | 345.415 | 4,813 | -283 | 0.00% | 1,662,480 |
| 2010-03-08 | 2010-03-04 | 337.998 | 5,096 | +283 | 0.00% | 1,722,436 |
| 2010-03-02 | 2010-02-26 | 334.466 | 4,813 | -567 | 0.00% | 1,609,784 |
| 2010-02-26 | 2010-02-24 | 334.113 | 5,380 | +567 | 0.00% | 1,797,526 |
| 2010-02-25 | 2010-02-23 | 335.172 | 4,813 | -283 | 0.00% | 1,613,184 |
| 2010-02-23 | 2010-02-19 | 323.517 | 5,096 | +283 | 0.00% | 1,648,643 |
| 2010-02-18 | 2010-02-12 | 336.055 | 4,813 | -850 | 0.00% | 1,617,434 |
| 2010-02-09 | 2010-02-05 | 318.219 | 5,663 | +567 | 0.00% | 1,802,076 |
| 2010-02-04 | 2010-02-02 | 333.230 | 5,096 | -1,982 | 0.00% | 1,698,139 |
| 2010-02-03 | 2010-02-01 | 331.111 | 7,078 | -284 | 0.00% | 2,343,601 |
| 2010-02-02 | 2010-01-29 | 325.106 | 7,362 | +284 | 0.00% | 2,393,434 |
| 2010-01-29 | 2010-01-27 | 330.581 | 7,078 | +1,415 | 0.00% | 2,339,851 |
| 2010-01-28 | 2010-01-26 | 334.113 | 5,663 | -283 | 0.00% | 1,892,080 |
| 2010-01-27 | 2010-01-25 | 340.647 | 5,946 | -283 | 0.00% | 2,025,484 |
| 2010-01-26 | 2010-01-22 | 338.704 | 6,229 | +2,265 | 0.00% | 2,109,788 |
| 2010-01-22 | 2010-01-20 | 348.240 | 3,964 | +283 | 0.00% | 1,380,424 |
| 2010-01-18 | 2010-01-14 | 347.180 | 3,681 | +1,699 | 0.00% | 1,277,971 |
| 2010-01-15 | 2010-01-13 | 348.946 | 1,982 | +283 | 0.00% | 691,612 |
| 2010-01-13 | 2010-01-11 | 359.542 | 1,699 | -283 | 0.00% | 610,862 |
| 2010-01-12 | 2010-01-08 | 360.601 | 1,982 | +566 | 0.00% | 714,712 |
| 2010-01-05 | 2009-12-31 | 354.244 | 1,416 | -1,415 | 0.00% | 501,610 |
| 2010-01-04 | 2009-12-29 | 348.240 | 2,831 | +849 | 0.00% | 985,868 |
| 2009-12-30 | 2009-12-28 | 342.236 | 1,982 | +1,416 | 0.00% | 678,312 |
| 2009-12-29 | 2009-12-24 | 345.768 | 566 | -283 | 0.00% | 195,705 |
| 2009-12-22 | 2009-12-18 | 339.234 | 849 | +283 | 0.00% | 288,010 |
| 2009-12-07 | 2009-12-03 | 357.776 | 566 | -2,832 | 0.00% | 202,501 |
| 2009-12-04 | 2009-12-02 | 351.066 | 3,398 | +2,832 | 0.00% | 1,192,921 |
| 2009-12-02 | 2009-11-30 | 344.002 | 566 | -567 | 0.00% | 194,705 |
| 2009-12-01 | 2009-11-27 | 336.232 | 1,133 | +567 | 0.00% | 380,951 |
| 2009-11-30 | 2009-11-26 | 345.238 | 566 | -3,398 | 0.00% | 195,405 |
| 2009-11-26 | 2009-11-24 | 342.589 | 3,964 | +283 | 0.00% | 1,358,023 |
| 2009-11-23 | 2009-11-19 | 344.178 | 3,681 | +2,832 | 0.00% | 1,266,921 |
| 2009-11-16 | 2009-11-12 | 341.706 | 849 | +283 | 0.00% | 290,108 |
| 2009-11-12 | 2009-11-10 | 342.589 | 566 | -283 | 0.00% | 193,905 |
| 2009-10-22 | 2009-10-20 | 378.967 | 849 | -284 | 0.00% | 321,743 |
| 2009-10-19 | 2009-10-15 | 354.597 | 1,133 | +567 | 0.00% | 401,759 |
| 2009-10-16 | 2009-10-14 | 353.538 | 566 | -1,416 | 0.00% | 200,102 |
| 2009-10-02 | 2009-09-29 | 345.768 | 1,982 | -1,416 | 0.00% | 685,312 |
| 2009-09-30 | 2009-09-28 | 336.055 | 3,398 | +1,416 | 0.00% | 1,141,915 |
| 2009-09-29 | 2009-09-25 | 342.766 | 1,982 | +1,416 | 0.00% | 679,362 |
| 2009-09-28 | 2009-09-24 | 347.534 | 566 | -567 | 0.00% | 196,704 |
| 2009-09-24 | 2009-09-22 | 357.787 | 1,133 | +6 | 0.00% | 405,372 |
| 2009-08-24 | 2009-08-20 | 347.138 | 1,127 | -282 | 0.00% | 391,225 |
| 2009-08-05 | 2009-08-03 | 355.302 | 1,409 | +564 | 0.00% | 500,620 |
| 2009-08-04 | 2009-07-31 | 355.302 | 845 | +282 | 0.00% | 300,230 |
| 2009-07-27 | 2009-07-23 | 352.462 | 563 | -564 | 0.00% | 198,436 |
| 2009-07-23 | 2009-07-21 | 344.299 | 1,127 | +282 | 0.00% | 388,025 |
| 2009-07-15 | 2009-07-13 | 295.848 | 845 | +282 | 0.00% | 249,992 |
| 2009-06-12 | 2009-06-10 | 333.473 | 563 | -1,409 | 0.00% | 187,745 |
| 2009-06-11 | 2009-06-09 | 324.777 | 1,972 | -282 | 0.00% | 640,459 |
| 2009-06-04 | 2009-06-02 | 334.360 | 2,254 | +282 | 0.00% | 753,648 |
| 2009-05-29 | 2009-05-26 | 323.002 | 1,972 | -1,409 | 0.00% | 636,960 |
| 2009-05-27 | 2009-05-25 | 315.193 | 3,381 | -1,408 | 0.00% | 1,065,667 |
| 2009-05-25 | 2009-05-21 | 294.606 | 4,789 | +281 | 0.00% | 1,410,868 |
| 2009-05-12 | 2009-05-08 | 315.311 | 4,508 | +2,856 | 0.00% | 1,421,420 |
| 2009-04-22 | 2009-04-20 | 288.066 | 1,652 | -826 | 0.00% | 475,885 |
| 2009-04-20 | 2009-04-16 | 276.078 | 2,478 | -2,752 | 0.00% | 684,122 |
| 2009-04-15 | 2009-04-09 | 269.903 | 5,230 | -2,203 | 0.00% | 1,411,593 |
| 2009-04-14 | 2009-04-08 | 261.366 | 7,433 | +2,203 | 0.00% | 1,942,736 |
| 2009-04-09 | 2009-04-07 | 276.442 | 5,230 | -276 | 0.00% | 1,445,790 |
| 2009-04-07 | 2009-04-03 | 265.907 | 5,506 | -275 | 0.00% | 1,464,085 |
| 2009-04-06 | 2009-04-02 | 261.548 | 5,781 | -275 | 0.00% | 1,512,009 |
| 2009-04-02 | 2009-03-31 | 242.477 | 6,056 | +275 | 0.00% | 1,468,439 |
| 2009-03-25 | 2009-03-23 | 248.107 | 5,781 | -275 | 0.00% | 1,434,308 |
| 2009-03-20 | 2009-03-18 | 231.216 | 6,056 | +275 | 0.00% | 1,400,242 |
| 2009-03-13 | 2009-03-11 | 214.687 | 5,781 | -2,753 | 0.00% | 1,241,107 |
| 2009-03-12 | 2009-03-10 | 203.426 | 8,534 | +2,753 | 0.00% | 1,736,039 |
| 2009-03-09 | 2009-03-05 | 219.591 | 5,781 | -1,376 | 0.00% | 1,269,457 |
| 2009-03-06 | 2009-03-04 | 223.769 | 7,157 | +1,376 | 0.00% | 1,601,514 |
| 2009-02-12 | 2009-02-10 | 245.383 | 5,781 | +275 | 0.00% | 1,418,558 |
| 2009-02-10 | 2009-02-06 | 241.569 | 5,506 | -5,781 | 0.00% | 1,330,077 |
| 2009-02-09 | 2009-02-05 | 234.667 | 11,287 | +5,781 | 0.00% | 2,648,683 |
| 2009-01-12 | 2009-01-08 | 278.076 | 5,506 | +1,101 | 0.00% | 1,531,088 |
| 2009-01-09 | 2009-01-07 | 286.068 | 4,405 | -275 | 0.00% | 1,260,130 |
| 2009-01-08 | 2009-01-06 | 296.058 | 4,680 | -826 | 0.00% | 1,385,550 |
| 2009-01-07 | 2009-01-05 | 294.241 | 5,506 | -275 | 0.00% | 1,620,094 |
| 2009-01-06 | 2009-01-02 | 279.348 | 5,781 | -275 | 0.00% | 1,614,910 |
| 2008-12-30 | 2008-12-24 | 265.181 | 6,056 | +826 | 0.00% | 1,605,934 |
| 2008-12-29 | 2008-12-22 | 279.893 | 5,230 | +825 | 0.00% | 1,463,839 |
| 2008-12-23 | 2008-12-19 | 295.876 | 4,405 | -1,376 | 0.00% | 1,303,334 |
| 2008-12-18 | 2008-12-16 | 291.699 | 5,781 | +1,376 | 0.00% | 1,686,310 |
| 2008-12-17 | 2008-12-15 | 290.609 | 4,405 | -275 | 0.00% | 1,280,132 |
| 2008-12-16 | 2008-12-12 | 283.344 | 4,680 | +275 | 0.00% | 1,326,048 |
| 2008-12-15 | 2008-12-11 | 304.050 | 4,405 | -1,101 | 0.00% | 1,339,338 |
| 2008-12-11 | 2008-12-09 | 268.813 | 5,506 | -275 | 0.00% | 1,480,086 |
| 2008-12-03 | 2008-12-01 | 259.732 | 5,781 | -275 | 0.00% | 1,501,509 |
| 2008-11-27 | 2008-11-25 | 241.569 | 6,056 | -276 | 0.00% | 1,462,940 |
| 2008-11-26 | 2008-11-24 | 238.481 | 6,332 | +276 | 0.00% | 1,510,061 |
| 2008-11-25 | 2008-11-21 | 243.567 | 6,056 | -276 | 0.00% | 1,475,039 |
| 2008-11-20 | 2008-11-18 | 236.483 | 6,332 | +276 | 0.00% | 1,497,410 |
| 2008-11-19 | 2008-11-17 | 245.564 | 6,056 | -276 | 0.00% | 1,487,139 |
| 2008-11-18 | 2008-11-14 | 237.754 | 6,332 | -275 | 0.00% | 1,505,461 |
| 2008-11-17 | 2008-11-13 | 237.936 | 6,607 | +275 | 0.00% | 1,572,043 |
| 2008-11-13 | 2008-11-11 | 263.728 | 6,332 | +1,652 | 0.00% | 1,669,923 |
| 2008-11-12 | 2008-11-10 | 290.609 | 4,680 | -275 | 0.00% | 1,360,050 |
| 2008-11-10 | 2008-11-06 | 273.172 | 4,955 | +550 | 0.00% | 1,353,569 |
| 2008-11-05 | 2008-11-03 | 278.440 | 4,405 | -275 | 0.00% | 1,226,527 |
| 2008-11-04 | 2008-10-31 | 263.546 | 4,680 | +275 | 0.00% | 1,233,395 |
| 2008-11-03 | 2008-10-30 | 273.536 | 4,405 | -275 | 0.00% | 1,204,924 |
| 2008-10-28 | 2008-10-24 | 250.650 | 4,680 | +275 | 0.00% | 1,173,043 |
| 2008-10-27 | 2008-10-23 | 264.999 | 4,405 | -275 | 0.00% | 1,167,320 |
| 2008-10-24 | 2008-10-22 | 270.993 | 4,680 | +275 | 0.00% | 1,268,246 |
| 2008-10-16 | 2008-10-14 | 296.058 | 4,405 | -275 | 0.00% | 1,304,135 |
| 2008-10-15 | 2008-10-13 | 281.164 | 4,680 | -1,652 | 0.00% | 1,315,848 |
| 2008-10-13 | 2008-10-09 | 266.815 | 6,332 | +276 | 0.00% | 1,689,474 |
| 2008-10-09 | 2008-10-06 | 285.342 | 6,056 | +1,376 | 0.00% | 1,728,029 |
| 2008-10-06 | 2008-10-02 | 315.674 | 4,680 | -826 | 0.00% | 1,477,354 |
| 2008-10-03 | 2008-09-30 | 313.313 | 5,506 | +826 | 0.00% | 1,725,100 |
| 2008-10-02 | 2008-09-29 | 316.037 | 4,680 | +275 | 0.00% | 1,479,054 |
| 2008-09-29 | 2008-09-25 | 346.396 | 4,405 | +24 | 0.00% | 1,525,873 |
| 2008-08-08 | 2008-08-05 | 395.150 | 4,381 | -274 | 0.00% | 1,731,154 |
| 2008-08-07 | 2008-08-04 | 399.533 | 4,655 | +274 | 0.00% | 1,859,825 |
| 2008-05-15 | 2008-05-13 | 444.088 | 4,381 | -274 | 0.00% | 1,945,548 |
| 2008-05-13 | 2008-05-08 | 453.935 | 4,655 | +75 | 0.00% | 2,113,070 |
| 2008-05-09 | 2008-05-07 | 457.276 | 4,580 | -270 | 0.00% | 2,094,324 |
| 2008-05-02 | 2008-04-29 | 457.276 | 4,850 | +270 | 0.00% | 2,217,788 |
| 2008-04-23 | 2008-04-21 | 443.543 | 4,580 | -2,156 | 0.00% | 2,031,426 |
| 2008-04-22 | 2008-04-18 | 429.067 | 6,736 | +2,156 | 0.00% | 2,890,198 |
| 2008-03-26 | 2008-03-20 | 374.135 | 4,580 | -270 | 0.00% | 1,713,538 |
| 2008-03-25 | 2008-03-19 | 391.951 | 4,850 | -269 | 0.00% | 1,900,961 |
| 2008-03-19 | 2008-03-17 | 367.639 | 5,119 | +269 | 0.00% | 1,881,946 |
| 2008-03-17 | 2008-03-13 | 393.435 | 4,850 | +270 | 0.00% | 1,908,162 |
| 2008-02-28 | 2008-02-26 | 424.613 | 4,580 | -270 | 0.00% | 1,944,729 |
| 2008-02-18 | 2008-02-14 | 445.399 | 4,850 | -538 | 0.00% | 2,160,184 |
| 2008-02-15 | 2008-02-13 | 430.552 | 5,388 | -270 | 0.00% | 2,319,814 |
| 2008-02-11 | 2008-02-04 | 467.297 | 5,658 | -269 | 0.00% | 2,643,969 |
| 2008-02-05 | 2008-02-01 | 458.018 | 5,927 | -539 | 0.00% | 2,714,674 |
| 2008-02-04 | 2008-01-31 | 466.555 | 6,466 | -539 | 0.00% | 3,016,745 |
| 2008-01-31 | 2008-01-29 | 473.978 | 7,005 | -269 | 0.00% | 3,320,219 |
| 2008-01-25 | 2008-01-23 | 482.515 | 7,274 | -270 | 0.00% | 3,509,816 |
| 2008-01-24 | 2008-01-22 | 437.233 | 7,544 | -539 | 0.00% | 3,298,486 |
| 2008-01-15 | 2008-01-11 | 507.754 | 8,083 | +270 | 0.00% | 4,104,179 |
| 2008-01-14 | 2008-01-10 | 523.343 | 7,813 | +269 | 0.00% | 4,088,882 |
| 2008-01-03 | 2007-12-31 | 535.221 | 7,544 | -269 | 0.00% | 4,037,705 |
| 2007-12-28 | 2007-12-24 | 526.313 | 7,813 | -270 | 0.00% | 4,112,082 |
| 2007-12-19 | 2007-12-17 | 489.567 | 8,083 | +539 | 0.00% | 3,957,173 |
| 2007-12-18 | 2007-12-14 | 519.261 | 7,544 | +270 | 0.00% | 3,917,302 |
| 2007-12-17 | 2007-12-13 | 517.405 | 7,274 | +538 | 0.00% | 3,763,602 |
| 2007-12-14 | 2007-12-12 | 532.623 | 6,736 | +809 | 0.00% | 3,587,746 |
| 2007-12-13 | 2007-12-11 | 544.129 | 5,927 | +539 | 0.00% | 3,225,051 |
| 2007-12-11 | 2007-12-07 | 524.828 | 5,388 | +538 | 0.00% | 2,827,774 |
| 2007-12-10 | 2007-12-06 | 548.212 | 4,850 | +270 | 0.00% | 2,658,826 |
| 2007-12-06 | 2007-12-04 | 564.172 | 4,580 | +269 | 0.00% | 2,583,906 |
| 2007-11-12 | 2007-11-08 | 527.426 | 4,311 | -269 | 0.00% | 2,273,735 |
| 2007-11-05 | 2007-11-01 | 552.666 | 4,580 | +269 | 0.00% | 2,531,208 |
| 2007-10-25 | 2007-10-23 | 482.886 | 4,311 | -539 | 0.00% | 2,081,723 |
| 2007-10-02 | 2007-09-27 | 485.895 | 4,850 | +19 | 0.00% | 2,356,590 |
| 2007-09-18 | 2007-09-14 | 476.207 | 4,831 | -268 | 0.00% | 2,300,555 |
| 2007-09-17 | 2007-09-13 | 453.477 | 5,099 | -268 | 0.00% | 2,312,280 |
| 2007-08-29 | 2007-08-27 | 416.960 | 5,367 | -806 | 0.00% | 2,237,827 |
| 2007-08-03 | 2007-08-01 | 392.740 | 6,173 | +537 | 0.00% | 2,424,386 |
| 2007-07-31 | 2007-07-27 | 400.938 | 5,636 | +805 | 0.00% | 2,259,686 |
| 2007-07-24 | 2007-07-20 | 424.785 | 4,831 | +269 | 0.00% | 2,052,139 |
| 2007-07-23 | 2007-07-19 | 424.785 | 4,562 | -537 | 0.00% | 1,937,871 |
| 2007-07-17 | 2007-07-13 | 406.900 | 5,099 | -268 | 0.00% | 2,074,782 |
| 2007-07-16 | 2007-07-12 | 406.155 | 5,367 | +536 | 0.00% | 2,179,831 |
| 2007-07-10 | 2007-07-06 | 410.626 | 4,831 | -268 | 0.00% | 1,983,734 |
| 2007-07-03 | 2007-06-28 | 382.307 | 5,099 | -268 | 0.00% | 1,949,383 |
| 2007-06-26 | 2007-06-22 | 382.680 | 5,367 | 0.00% | 2,053,841 |
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