History of CCASS shareholding
Participant: UNICORN SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 52.050 | 37,976 | +0 | 0.00% | 1,976,651 |
| 2025-10-13 | 2025-10-09 | 52.000 | 37,976 | +0 | 0.00% | 1,974,752 |
| 2025-10-10 | 2025-10-08 | 51.300 | 37,976 | +0 | 0.00% | 1,948,169 |
| 2025-10-09 | 2025-10-06 | 50.550 | 37,976 | +0 | 0.00% | 1,919,687 |
| 2025-10-08 | 2025-10-03 | 51.200 | 37,976 | +0 | 0.00% | 1,944,371 |
| 2025-10-06 | 2025-10-02 | 51.600 | 37,976 | +0 | 0.00% | 1,959,562 |
| 2025-10-03 | 2025-09-30 | 51.250 | 37,976 | +0 | 0.00% | 1,946,270 |
| 2025-10-02 | 2025-09-29 | 50.900 | 37,976 | +0 | 0.00% | 1,932,978 |
| 2025-09-30 | 2025-09-26 | 49.700 | 37,976 | +0 | 0.00% | 1,887,407 |
| 2025-09-29 | 2025-09-25 | 50.100 | 37,976 | +0 | 0.00% | 1,902,598 |
| 2025-09-26 | 2025-09-24 | 50.450 | 37,976 | +0 | 0.00% | 1,915,889 |
| 2025-09-25 | 2025-09-23 | 50.300 | 37,976 | +0 | 0.00% | 1,910,193 |
| 2025-09-24 | 2025-09-22 | 50.150 | 37,976 | +0 | 0.00% | 1,904,496 |
| 2025-09-23 | 2025-09-19 | 50.550 | 37,976 | +0 | 0.00% | 1,919,687 |
| 2025-09-22 | 2025-09-18 | 51.450 | 37,976 | +0 | 0.00% | 1,953,865 |
| 2025-09-19 | 2025-09-17 | 52.350 | 37,976 | +0 | 0.00% | 1,988,044 |
| 2025-09-18 | 2025-09-16 | 52.050 | 37,976 | +0 | 0.00% | 1,976,651 |
| 2025-09-17 | 2025-09-15 | 51.900 | 37,976 | +0 | 0.00% | 1,970,954 |
| 2025-09-16 | 2025-09-12 | 53.170 | 37,976 | +0 | 0.00% | 2,019,174 |
| 2025-09-15 | 2025-09-11 | 52.916 | 37,976 | +514 | 0.00% | 2,009,550 |
| 2025-09-12 | 2025-09-10 | 52.815 | 37,462 | +0 | 0.00% | 1,978,553 |
| 2025-09-11 | 2025-09-09 | 52.359 | 37,462 | +0 | 0.00% | 1,961,464 |
| 2025-09-10 | 2025-09-08 | 52.359 | 37,462 | +0 | 0.00% | 1,961,464 |
| 2025-09-09 | 2025-09-05 | 52.004 | 37,462 | +0 | 0.00% | 1,948,172 |
| 2025-09-08 | 2025-09-04 | 51.345 | 37,462 | +0 | 0.00% | 1,923,488 |
| 2025-09-05 | 2025-09-03 | 51.700 | 37,462 | +0 | 0.00% | 1,936,780 |
| 2025-09-04 | 2025-09-02 | 52.460 | 37,462 | +0 | 0.00% | 1,965,262 |
| 2025-09-03 | 2025-09-01 | 52.409 | 37,462 | +0 | 0.00% | 1,963,363 |
| 2025-09-02 | 2025-08-29 | 52.055 | 37,462 | +0 | 0.00% | 1,950,071 |
| 2025-09-01 | 2025-08-28 | 52.207 | 37,462 | +0 | 0.00% | 1,955,768 |
| 2025-08-29 | 2025-08-27 | 51.852 | 37,462 | +0 | 0.00% | 1,942,476 |
| 2025-08-28 | 2025-08-26 | 52.055 | 37,462 | +0 | 0.00% | 1,950,071 |
| 2025-08-27 | 2025-08-25 | 52.967 | 37,462 | +0 | 0.00% | 1,984,250 |
| 2025-08-26 | 2025-08-22 | 52.511 | 37,462 | +0 | 0.00% | 1,967,160 |
| 2025-08-25 | 2025-08-21 | 52.511 | 37,462 | +0 | 0.00% | 1,967,160 |
| 2025-08-22 | 2025-08-20 | 51.953 | 37,462 | +0 | 0.00% | 1,946,274 |
| 2025-08-21 | 2025-08-19 | 52.207 | 37,462 | +0 | 0.00% | 1,955,768 |
| 2025-08-20 | 2025-08-18 | 51.852 | 37,462 | +0 | 0.00% | 1,942,476 |
| 2025-08-19 | 2025-08-15 | 52.156 | 37,462 | +0 | 0.00% | 1,953,869 |
| 2025-08-18 | 2025-08-14 | 52.714 | 37,462 | +0 | 0.00% | 1,974,756 |
| 2025-08-15 | 2025-08-13 | 52.916 | 37,462 | +0 | 0.00% | 1,982,351 |
| 2025-08-14 | 2025-08-12 | 52.004 | 37,462 | +0 | 0.00% | 1,948,172 |
| 2025-08-13 | 2025-08-11 | 52.055 | 37,462 | +0 | 0.00% | 1,950,071 |
| 2025-08-12 | 2025-08-08 | 52.156 | 37,462 | +0 | 0.00% | 1,953,869 |
| 2025-08-11 | 2025-08-07 | 51.852 | 37,462 | +0 | 0.00% | 1,942,476 |
| 2025-08-08 | 2025-08-06 | 50.787 | 37,462 | +0 | 0.00% | 1,902,601 |
| 2025-08-07 | 2025-08-05 | 51.598 | 37,462 | -1,973 | 0.00% | 1,932,982 |
| 2025-08-06 | 2025-08-04 | 51.092 | 39,435 | +1,973 | 0.00% | 2,014,798 |
| 2025-08-01 | 2025-07-30 | 53.271 | 37,462 | -2,959 | 0.00% | 1,995,643 |
| 2025-07-30 | 2025-07-28 | 53.727 | 40,421 | +2,959 | 0.00% | 2,171,711 |
| 2025-07-29 | 2025-07-25 | 54.183 | 37,462 | -2,466 | 0.00% | 2,029,821 |
| 2025-07-25 | 2025-07-23 | 51.548 | 39,928 | +1,973 | 0.00% | 2,058,200 |
| 2025-07-16 | 2025-07-14 | 48.659 | 37,955 | -1,973 | 0.00% | 1,846,840 |
| 2025-07-09 | 2025-07-07 | 48.659 | 39,928 | +986 | 0.00% | 1,942,844 |
| 2025-07-08 | 2025-07-04 | 49.267 | 38,942 | +987 | 0.00% | 1,918,552 |
| 2025-05-27 | 2025-05-23 | 47.314 | 37,955 | +1,280 | 0.00% | 1,795,814 |
| 2025-05-15 | 2025-05-13 | 47.000 | 36,675 | -41,941 | 0.00% | 1,723,709 |
| 2025-04-14 | 2025-04-10 | 41.439 | 78,616 | -3,813 | 0.00% | 3,257,796 |
| 2025-04-11 | 2025-04-09 | 40.495 | 82,429 | +3,813 | 0.00% | 3,337,975 |
| 2025-04-10 | 2025-04-08 | 41.072 | 78,616 | -953 | 0.00% | 3,228,929 |
| 2025-04-07 | 2025-04-02 | 46.475 | 79,569 | -954 | 0.00% | 3,697,970 |
| 2025-04-03 | 2025-04-01 | 46.685 | 80,523 | +954 | 0.00% | 3,759,203 |
| 2025-03-28 | 2025-03-26 | 47.524 | 79,569 | +953 | 0.00% | 3,781,446 |
| 2025-03-27 | 2025-03-25 | 47.262 | 78,616 | -953 | 0.00% | 3,715,537 |
| 2025-03-25 | 2025-03-21 | 45.373 | 79,569 | +953 | 0.00% | 3,610,321 |
| 2025-03-20 | 2025-03-18 | 47.472 | 78,616 | +27,643 | 0.00% | 3,732,032 |
| 2025-03-18 | 2025-03-14 | 48.521 | 50,973 | +10,485 | 0.00% | 2,473,248 |
| 2025-03-12 | 2025-03-10 | 52.035 | 40,488 | -953 | 0.00% | 2,106,802 |
| 2025-03-11 | 2025-03-07 | 51.930 | 41,441 | +953 | 0.00% | 2,152,044 |
| 2025-03-07 | 2025-03-05 | 49.412 | 40,488 | +4,465 | 0.00% | 2,000,613 |
| 2024-10-04 | 2024-10-02 | 47.419 | 36,023 | -5,720 | 0.00% | 1,708,182 |
| 2024-09-13 | 2024-09-11 | 44.372 | 41,743 | +687 | 0.00% | 1,852,217 |
| 2024-05-28 | 2024-05-24 | 45.967 | 41,056 | +1,758 | 0.00% | 1,887,222 |
| 2024-04-10 | 2024-04-08 | 42.735 | 39,298 | -4,487 | 0.00% | 1,679,416 |
| 2024-02-28 | 2024-02-26 | 46.468 | 43,785 | -897 | 0.00% | 2,034,622 |
| 2024-02-26 | 2024-02-22 | 47.471 | 44,682 | +897 | 0.00% | 2,121,117 |
| 2024-02-20 | 2024-02-16 | 47.249 | 43,785 | +4,487 | 0.00% | 2,068,777 |
| 2023-10-26 | 2023-10-24 | 43.794 | 39,298 | +5,833 | 0.00% | 1,721,018 |
| 2023-09-04 | 2023-08-30 | 48.099 | 33,465 | +592 | 0.00% | 1,609,637 |
| 2023-08-31 | 2023-08-29 | 47.929 | 32,873 | -882 | 0.00% | 1,575,569 |
| 2023-05-23 | 2023-05-19 | 60.441 | 33,755 | +1,381 | 0.00% | 2,040,174 |
| 2023-02-03 | 2023-02-01 | 59.908 | 32,374 | -3,382 | 0.00% | 1,939,475 |
| 2023-02-01 | 2023-01-30 | 60.204 | 35,756 | +845 | 0.00% | 2,152,658 |
| 2023-01-26 | 2023-01-19 | 58.430 | 34,911 | -1,691 | 0.00% | 2,039,847 |
| 2023-01-20 | 2023-01-18 | 58.548 | 36,602 | +1,691 | 0.00% | 2,142,981 |
| 2023-01-03 | 2022-12-29 | 55.059 | 34,911 | +846 | 0.00% | 1,922,163 |
| 2022-12-30 | 2022-12-28 | 55.887 | 34,065 | +845 | 0.00% | 1,903,787 |
| 2022-12-22 | 2022-12-20 | 54.172 | 33,220 | +846 | 0.00% | 1,799,589 |
| 2022-09-05 | 2022-09-01 | 60.269 | 32,374 | +543 | 0.00% | 1,951,161 |
| 2022-06-01 | 2022-05-30 | 67.187 | 31,831 | -831 | 0.00% | 2,138,614 |
| 2022-05-27 | 2022-05-25 | 65.683 | 32,662 | +831 | 0.00% | 2,145,331 |
| 2022-05-26 | 2022-05-24 | 65.141 | 31,831 | -831 | 0.00% | 2,073,518 |
| 2022-05-25 | 2022-05-23 | 70.162 | 32,662 | +831 | 0.00% | 2,291,632 |
| 2022-05-24 | 2022-05-20 | 70.349 | 31,831 | +1,050 | 0.00% | 2,239,267 |
| 2022-04-06 | 2022-04-01 | 72.090 | 30,781 | -740 | 0.00% | 2,219,009 |
| 2022-04-04 | 2022-03-31 | 71.593 | 31,521 | -804 | 0.00% | 2,256,671 |
| 2022-03-30 | 2022-03-28 | 72.588 | 32,325 | -1,607 | 0.00% | 2,346,402 |
| 2022-03-24 | 2022-03-22 | 71.593 | 33,932 | +402 | 0.00% | 2,429,281 |
| 2022-03-23 | 2022-03-21 | 71.344 | 33,530 | +402 | 0.00% | 2,392,158 |
| 2022-03-15 | 2022-03-11 | 67.861 | 33,128 | +803 | 0.00% | 2,248,086 |
| 2022-03-14 | 2022-03-10 | 68.420 | 32,325 | +804 | 0.00% | 2,211,690 |
| 2022-02-28 | 2022-02-24 | 69.727 | 31,521 | +804 | 0.00% | 2,197,853 |
| 2022-02-17 | 2022-02-15 | 73.521 | 30,717 | -8,440 | 0.00% | 2,258,339 |
| 2022-02-14 | 2022-02-10 | 73.272 | 39,157 | -804 | 0.00% | 2,869,113 |
| 2021-12-01 | 2021-11-29 | 62.822 | 39,961 | -804 | 0.00% | 2,510,445 |
| 2021-09-24 | 2021-09-21 | 64.315 | 40,765 | +1,608 | 0.00% | 2,621,808 |
| 2021-09-23 | 2021-09-20 | 63.444 | 39,157 | +804 | 0.00% | 2,484,291 |
| 2021-09-06 | 2021-09-02 | 71.791 | 38,353 | +537 | 0.00% | 2,753,390 |
| 2021-08-17 | 2021-08-13 | 72.800 | 37,816 | +1,586 | 0.00% | 2,753,008 |
| 2021-08-11 | 2021-08-09 | 72.548 | 36,230 | +5,151 | 0.00% | 2,628,405 |
| 2021-08-10 | 2021-08-06 | 72.989 | 31,079 | +793 | 0.00% | 2,268,436 |
| 2021-07-13 | 2021-07-09 | 72.737 | 30,286 | -1,189 | 0.00% | 2,202,913 |
| 2021-07-06 | 2021-07-02 | 75.828 | 31,475 | +793 | 0.00% | 2,386,691 |
| 2021-06-04 | 2021-06-02 | 77.027 | 30,682 | -793 | 0.00% | 2,363,336 |
| 2021-06-03 | 2021-06-01 | 76.207 | 31,475 | +793 | 0.00% | 2,398,605 |
| 2021-06-02 | 2021-05-31 | 76.648 | 30,682 | -793 | 0.00% | 2,351,722 |
| 2021-06-01 | 2021-05-28 | 77.973 | 31,475 | -793 | 0.00% | 2,454,202 |
| 2021-05-18 | 2021-05-14 | 80.789 | 32,268 | +2,415 | 0.00% | 2,606,904 |
| 2021-04-15 | 2021-04-13 | 81.308 | 29,853 | +7,712 | 0.00% | 2,427,283 |
| 2021-04-07 | 2021-03-31 | 80.335 | 22,141 | -1,542 | 0.00% | 1,778,703 |
| 2021-03-11 | 2021-03-09 | 82.345 | 23,683 | -386 | 0.00% | 1,950,183 |
| 2021-03-04 | 2021-03-02 | 74.954 | 24,069 | -771 | 0.00% | 1,804,059 |
| 2021-03-01 | 2021-02-25 | 80.076 | 24,840 | -386 | 0.00% | 1,989,085 |
| 2021-02-26 | 2021-02-24 | 76.639 | 25,226 | -771 | 0.00% | 1,933,307 |
| 2021-01-28 | 2021-01-26 | 71.647 | 25,997 | -771 | 0.00% | 1,862,603 |
| 2021-01-27 | 2021-01-25 | 71.193 | 26,768 | +771 | 0.00% | 1,905,694 |
| 2021-01-21 | 2021-01-19 | 75.472 | 25,997 | -2,313 | 0.00% | 1,962,055 |
| 2021-01-15 | 2021-01-13 | 75.343 | 28,310 | -2,314 | 0.00% | 2,132,951 |
| 2021-01-14 | 2021-01-12 | 74.629 | 30,624 | -771 | 0.00% | 2,285,452 |
| 2021-01-12 | 2021-01-08 | 74.176 | 31,395 | +386 | 0.00% | 2,328,742 |
| 2021-01-11 | 2021-01-07 | 73.916 | 31,009 | -771 | 0.00% | 2,292,068 |
| 2021-01-06 | 2021-01-04 | 72.166 | 31,780 | -772 | 0.00% | 2,293,422 |
| 2020-12-28 | 2020-12-22 | 68.146 | 32,552 | -3,855 | 0.00% | 2,218,275 |
| 2020-12-22 | 2020-12-18 | 70.609 | 36,407 | -13,110 | 0.00% | 2,570,678 |
| 2020-12-18 | 2020-12-16 | 70.285 | 49,517 | -1,156 | 0.00% | 3,480,315 |
| 2020-12-17 | 2020-12-15 | 69.702 | 50,673 | +771 | 0.00% | 3,531,994 |
| 2020-12-08 | 2020-12-04 | 73.592 | 49,902 | -1,928 | 0.00% | 3,672,389 |
| 2020-12-07 | 2020-12-03 | 73.203 | 51,830 | +1,928 | 0.00% | 3,794,111 |
| 2020-12-02 | 2020-11-30 | 72.944 | 49,902 | +771 | 0.00% | 3,640,033 |
| 2020-11-30 | 2020-11-26 | 74.954 | 49,131 | +15,808 | 0.00% | 3,682,547 |
| 2020-11-26 | 2020-11-24 | 73.722 | 33,323 | +1,543 | 0.00% | 2,456,628 |
| 2020-11-25 | 2020-11-23 | 73.398 | 31,780 | +2,313 | 0.00% | 2,332,573 |
| 2020-11-23 | 2020-11-19 | 75.278 | 29,467 | -771 | 0.00% | 2,218,212 |
| 2020-11-20 | 2020-11-18 | 74.889 | 30,238 | -1,157 | 0.00% | 2,264,488 |
| 2020-11-19 | 2020-11-17 | 75.213 | 31,395 | +3,085 | 0.00% | 2,361,312 |
| 2020-11-18 | 2020-11-16 | 71.517 | 28,310 | -771 | 0.00% | 2,024,651 |
| 2020-11-10 | 2020-11-06 | 66.784 | 29,081 | +385 | 0.00% | 1,942,144 |
| 2020-10-22 | 2020-10-20 | 59.717 | 28,696 | -5,398 | 0.00% | 1,713,625 |
| 2020-09-24 | 2020-09-22 | 60.884 | 34,094 | +771 | 0.00% | 2,075,766 |
| 2020-09-23 | 2020-09-21 | 62.310 | 33,323 | +771 | 0.00% | 2,076,359 |
| 2020-09-18 | 2020-09-16 | 63.737 | 32,552 | -771 | 0.00% | 2,074,752 |
| 2020-09-16 | 2020-09-14 | 63.607 | 33,323 | -771 | 0.00% | 2,119,571 |
| 2020-09-10 | 2020-09-08 | 63.672 | 34,094 | +771 | 0.00% | 2,170,823 |
| 2020-09-07 | 2020-09-03 | 65.842 | 33,323 | +410 | 0.00% | 2,194,048 |
| 2020-09-04 | 2020-09-02 | 65.776 | 32,913 | +2,285 | 0.00% | 2,164,892 |
| 2020-08-31 | 2020-08-27 | 66.367 | 30,628 | -762 | 0.00% | 2,032,689 |
| 2020-08-17 | 2020-08-13 | 68.665 | 31,390 | -762 | 0.00% | 2,155,381 |
| 2020-08-12 | 2020-08-10 | 65.382 | 32,152 | -1,904 | 0.00% | 2,102,173 |
| 2020-08-11 | 2020-08-07 | 65.382 | 34,056 | +762 | 0.00% | 2,226,661 |
| 2020-08-10 | 2020-08-06 | 66.827 | 33,294 | -19,804 | 0.00% | 2,224,922 |
| 2020-08-05 | 2020-08-03 | 66.104 | 53,098 | -761 | 0.00% | 3,510,013 |
| 2020-07-29 | 2020-07-27 | 64.660 | 53,859 | -4,571 | 0.00% | 3,482,536 |
| 2020-07-24 | 2020-07-22 | 66.039 | 58,430 | -1,523 | 0.00% | 3,858,646 |
| 2020-07-22 | 2020-07-20 | 66.761 | 59,953 | -23,612 | 0.00% | 4,002,515 |
| 2020-07-21 | 2020-07-17 | 66.892 | 83,565 | -8,759 | 0.00% | 5,589,844 |
| 2020-07-20 | 2020-07-16 | 66.958 | 92,324 | -1,523 | 0.00% | 6,181,813 |
| 2020-07-17 | 2020-07-15 | 67.220 | 93,847 | +1,523 | 0.00% | 6,308,432 |
| 2020-07-16 | 2020-07-14 | 67.877 | 92,324 | +38,084 | 0.00% | 6,266,661 |
| 2020-07-13 | 2020-07-09 | 67.417 | 54,240 | -43,797 | 0.00% | 3,656,716 |
| 2020-07-10 | 2020-07-08 | 68.336 | 98,037 | -15,233 | 0.00% | 6,699,491 |
| 2020-06-02 | 2020-05-29 | 62.231 | 113,270 | +762 | 0.00% | 7,048,948 |
| 2020-05-22 | 2020-05-20 | 71.093 | 112,508 | -1,143 | 0.00% | 7,998,580 |
| 2020-05-19 | 2020-05-15 | 75.981 | 113,651 | +4,660 | 0.00% | 8,635,309 |
| 2020-05-18 | 2020-05-14 | 76.597 | 108,991 | -13,514 | 0.00% | 8,348,383 |
| 2020-04-15 | 2020-04-09 | 79.130 | 122,505 | +731 | 0.00% | 9,693,783 |
| 2020-04-14 | 2020-04-08 | 77.213 | 121,774 | +730 | 0.00% | 9,402,543 |
| 2020-04-09 | 2020-04-07 | 78.856 | 121,044 | +731 | 0.00% | 9,545,032 |
| 2020-03-31 | 2020-03-27 | 72.421 | 120,313 | +13,878 | 0.00% | 8,713,244 |
| 2020-03-30 | 2020-03-26 | 68.657 | 106,435 | +1,096 | 0.00% | 7,307,470 |
| 2020-03-27 | 2020-03-25 | 68.451 | 105,339 | +50,766 | 0.00% | 7,210,590 |
| 2020-03-25 | 2020-03-23 | 62.907 | 54,573 | +2,191 | 0.00% | 3,433,009 |
| 2020-03-24 | 2020-03-20 | 67.904 | 52,382 | +29,218 | 0.00% | 3,556,931 |
| 2020-03-23 | 2020-03-19 | 62.359 | 23,164 | +1,461 | 0.00% | 1,444,487 |
| 2020-03-17 | 2020-03-13 | 75.912 | 21,703 | +1,096 | 0.00% | 1,647,529 |
| 2020-03-16 | 2020-03-12 | 80.156 | 20,607 | +1,826 | 0.00% | 1,651,784 |
| 2020-03-13 | 2020-03-11 | 84.537 | 18,781 | +2,191 | 0.00% | 1,587,696 |
| 2020-03-11 | 2020-03-09 | 87.618 | 16,590 | +365 | 0.00% | 1,453,577 |
| 2020-03-04 | 2020-03-02 | 91.451 | 16,225 | -13,878 | 0.00% | 1,483,791 |
| 2020-01-15 | 2020-01-13 | 102.540 | 30,103 | -731 | 0.00% | 3,086,763 |
| 2019-12-10 | 2019-12-06 | 95.421 | 30,834 | -14,609 | 0.00% | 2,942,214 |
| 2019-10-08 | 2019-10-03 | 95.284 | 45,443 | -1,460 | 0.00% | 4,330,000 |
| 2019-09-10 | 2019-09-06 | 96.448 | 46,903 | +1,460 | 0.00% | 4,523,694 |
| 2019-09-02 | 2019-08-29 | 95.404 | 45,443 | +579 | 0.00% | 4,335,454 |
| 2019-08-09 | 2019-08-07 | 93.879 | 44,864 | +721 | 0.00% | 4,211,782 |
| 2019-07-02 | 2019-06-27 | 108.439 | 44,143 | -721 | 0.00% | 4,786,827 |
| 2019-05-30 | 2019-05-28 | 103.863 | 44,864 | -1,442 | 0.00% | 4,659,711 |
| 2019-05-29 | 2019-05-27 | 102.684 | 46,306 | +721 | 0.00% | 4,754,901 |
| 2019-05-24 | 2019-05-22 | 104.418 | 45,585 | +1,442 | 0.00% | 4,759,881 |
| 2019-05-21 | 2019-05-17 | 111.788 | 44,143 | +1,295 | 0.00% | 4,934,655 |
| 2019-05-14 | 2019-05-09 | 113.645 | 42,848 | +700 | 0.00% | 4,869,466 |
| 2019-05-10 | 2019-05-08 | 115.145 | 42,148 | +700 | 0.00% | 4,853,137 |
| 2019-05-08 | 2019-05-06 | 116.002 | 41,448 | +700 | 0.00% | 4,808,063 |
| 2019-04-30 | 2019-04-26 | 117.145 | 40,748 | +350 | 0.00% | 4,773,432 |
| 2019-04-18 | 2019-04-16 | 119.431 | 40,398 | -700 | 0.00% | 4,824,771 |
| 2019-04-17 | 2019-04-15 | 119.645 | 41,098 | +700 | 0.00% | 4,917,180 |
| 2019-04-16 | 2019-04-12 | 120.360 | 40,398 | -1,400 | 0.00% | 4,862,284 |
| 2019-04-15 | 2019-04-11 | 120.431 | 41,798 | +1,400 | 0.00% | 5,033,773 |
| 2019-04-12 | 2019-04-10 | 121.931 | 40,398 | -2,100 | 0.00% | 4,925,768 |
| 2019-04-10 | 2019-04-08 | 122.860 | 42,498 | -350 | 0.00% | 5,221,286 |
| 2019-04-09 | 2019-04-04 | 122.288 | 42,848 | +1,400 | 0.00% | 5,239,802 |
| 2019-04-08 | 2019-04-03 | 122.788 | 41,448 | -1,400 | 0.00% | 5,089,323 |
| 2019-04-04 | 2019-04-02 | 121.431 | 42,848 | +2,100 | 0.00% | 5,203,075 |
| 2019-04-03 | 2019-04-01 | 120.145 | 40,748 | -350 | 0.00% | 4,895,678 |
| 2019-03-27 | 2019-03-25 | 118.502 | 41,098 | +350 | 0.00% | 4,870,210 |
| 2019-03-26 | 2019-03-22 | 119.717 | 40,748 | -700 | 0.00% | 4,878,215 |
| 2019-03-25 | 2019-03-21 | 116.574 | 41,448 | -1,400 | 0.00% | 4,831,748 |
| 2019-03-12 | 2019-03-08 | 114.145 | 42,848 | +700 | 0.00% | 4,890,890 |
| 2019-03-11 | 2019-03-07 | 116.288 | 42,148 | +700 | 0.00% | 4,901,308 |
| 2019-02-19 | 2019-02-15 | 113.859 | 41,448 | -700 | 0.00% | 4,719,245 |
| 2019-02-14 | 2019-02-12 | 113.359 | 42,148 | +700 | 0.00% | 4,777,872 |
| 2019-02-08 | 2019-01-31 | 112.788 | 41,448 | -2,800 | 0.00% | 4,674,835 |
| 2019-01-31 | 2019-01-29 | 112.717 | 44,248 | +1,400 | 0.00% | 4,987,481 |
| 2019-01-28 | 2019-01-24 | 114.288 | 42,848 | -350 | 0.00% | 4,897,011 |
| 2019-01-24 | 2019-01-22 | 111.717 | 43,198 | -700 | 0.00% | 4,825,930 |
| 2019-01-21 | 2019-01-17 | 111.788 | 43,898 | +700 | 0.00% | 4,907,267 |
| 2019-01-18 | 2019-01-16 | 112.217 | 43,198 | +2,800 | 0.00% | 4,847,529 |
| 2019-01-04 | 2019-01-02 | 106.288 | 40,398 | +350 | 0.00% | 4,293,816 |
| 2018-12-17 | 2018-12-13 | 112.717 | 40,048 | -700 | 0.00% | 4,514,071 |
| 2018-12-13 | 2018-12-11 | 110.359 | 40,748 | +700 | 0.00% | 4,496,922 |
| 2018-12-12 | 2018-12-10 | 108.288 | 40,048 | -700 | 0.00% | 4,336,712 |
| 2018-12-11 | 2018-12-07 | 112.145 | 40,748 | +700 | 0.00% | 4,569,688 |
| 2018-11-22 | 2018-11-20 | 116.645 | 40,048 | -350 | 0.00% | 4,671,406 |
| 2018-11-09 | 2018-11-07 | 115.074 | 40,398 | -700 | 0.00% | 4,648,748 |
| 2018-10-31 | 2018-10-29 | 112.788 | 41,098 | -700 | 0.00% | 4,635,359 |
| 2018-10-30 | 2018-10-26 | 111.431 | 41,798 | +700 | 0.00% | 4,657,584 |
| 2018-10-18 | 2018-10-15 | 116.074 | 41,098 | +350 | 0.00% | 4,770,398 |
| 2018-10-16 | 2018-10-12 | 116.145 | 40,748 | -700 | 0.00% | 4,732,683 |
| 2018-10-15 | 2018-10-11 | 117.002 | 41,448 | +700 | 0.00% | 4,849,512 |
| 2018-10-12 | 2018-10-10 | 119.502 | 40,748 | +700 | 0.00% | 4,869,483 |
| 2018-10-09 | 2018-10-05 | 121.645 | 40,048 | -700 | 0.00% | 4,871,650 |
| 2018-10-08 | 2018-10-04 | 122.217 | 40,748 | +1,400 | 0.00% | 4,980,087 |
| 2018-09-27 | 2018-09-24 | 128.431 | 39,348 | +1,916 | 0.00% | 5,053,508 |
| 2018-09-26 | 2018-09-21 | 129.431 | 37,432 | -7,000 | 0.00% | 4,844,866 |
| 2018-09-17 | 2018-09-13 | 129.788 | 44,432 | +7,000 | 0.00% | 5,766,753 |
| 2018-09-03 | 2018-08-30 | 129.895 | 37,432 | +360 | 0.00% | 4,862,223 |
| 2018-08-10 | 2018-08-08 | 130.039 | 37,072 | -347 | 0.00% | 4,820,808 |
| 2018-06-21 | 2018-06-19 | 124.558 | 37,419 | +1,040 | 0.00% | 4,660,823 |
| 2018-06-06 | 2018-06-04 | 129.462 | 36,379 | -1,733 | 0.00% | 4,709,701 |
| 2018-06-01 | 2018-05-30 | 126.144 | 38,112 | +346 | 0.00% | 4,807,615 |
| 2018-05-15 | 2018-05-11 | 136.238 | 37,766 | +839 | 0.00% | 5,145,179 |
| 2018-03-29 | 2018-03-27 | 141.033 | 36,927 | -1,356 | 0.00% | 5,207,923 |
| 2018-03-28 | 2018-03-26 | 140.295 | 38,283 | -4,067 | 0.00% | 5,370,925 |
| 2018-02-27 | 2018-02-23 | 146.491 | 42,350 | +6,779 | 0.00% | 6,203,907 |
| 2018-02-21 | 2018-02-15 | 145.975 | 35,571 | -678 | 0.00% | 5,192,476 |
| 2018-02-14 | 2018-02-12 | 142.434 | 36,249 | +678 | 0.00% | 5,163,105 |
| 2018-02-13 | 2018-02-09 | 144.795 | 35,571 | +339 | 0.00% | 5,150,496 |
| 2018-02-08 | 2018-02-06 | 149.442 | 35,232 | +678 | 0.00% | 5,265,133 |
| 2018-02-05 | 2018-02-01 | 155.638 | 34,554 | +20,335 | 0.00% | 5,377,909 |
| 2018-01-26 | 2018-01-24 | 154.310 | 14,219 | -463 | 0.00% | 2,194,135 |
| 2018-01-24 | 2018-01-22 | 151.360 | 14,682 | +6,778 | 0.00% | 2,222,262 |
| 2017-11-17 | 2017-11-15 | 144.574 | 7,904 | -1,017 | 0.00% | 1,142,709 |
| 2017-11-16 | 2017-11-14 | 143.098 | 8,921 | +339 | 0.00% | 1,276,580 |
| 2017-11-10 | 2017-11-08 | 145.606 | 8,582 | +678 | 0.00% | 1,249,592 |
| 2017-10-12 | 2017-10-10 | 149.147 | 7,904 | -3,389 | 0.00% | 1,178,856 |
| 2017-10-11 | 2017-10-09 | 148.704 | 11,293 | -3,389 | 0.00% | 1,679,316 |
| 2017-10-06 | 2017-10-03 | 147.376 | 14,682 | +6,778 | 0.00% | 2,163,781 |
| 2017-09-13 | 2017-09-11 | 148.999 | 7,904 | -678 | 0.00% | 1,177,690 |
| 2017-09-12 | 2017-09-08 | 147.081 | 8,582 | +678 | 0.00% | 1,262,253 |
| 2017-09-06 | 2017-09-04 | 148.409 | 7,904 | -1,356 | 0.00% | 1,173,026 |
| 2017-09-05 | 2017-09-01 | 151.191 | 9,260 | +1,356 | 0.00% | 1,400,033 |
| 2017-09-04 | 2017-08-31 | 152.232 | 7,904 | -612 | 0.00% | 1,203,243 |
| 2017-08-30 | 2017-08-28 | 149.853 | 8,516 | +673 | 0.00% | 1,276,152 |
| 2017-08-22 | 2017-08-18 | 149.853 | 7,843 | -673 | 0.00% | 1,175,301 |
| 2017-08-17 | 2017-08-15 | 151.637 | 8,516 | -672 | 0.00% | 1,291,345 |
| 2017-08-15 | 2017-08-11 | 150.299 | 9,188 | +672 | 0.00% | 1,380,952 |
| 2017-08-14 | 2017-08-10 | 153.570 | 8,516 | -672 | 0.00% | 1,307,803 |
| 2017-08-09 | 2017-08-07 | 155.503 | 9,188 | +672 | 0.00% | 1,428,759 |
| 2017-08-08 | 2017-08-04 | 156.246 | 8,516 | +673 | 0.00% | 1,330,591 |
| 2017-08-01 | 2017-07-28 | 151.786 | 7,843 | -673 | 0.00% | 1,190,459 |
| 2017-07-27 | 2017-07-25 | 150.894 | 8,516 | -672 | 0.00% | 1,285,015 |
| 2017-07-20 | 2017-07-18 | 149.408 | 9,188 | -337 | 0.00% | 1,372,756 |
| 2017-07-19 | 2017-07-17 | 149.110 | 9,525 | +673 | 0.00% | 1,420,274 |
| 2017-07-18 | 2017-07-14 | 149.556 | 8,852 | +672 | 0.00% | 1,323,871 |
| 2017-05-29 | 2017-05-25 | 151.191 | 8,180 | -1,345 | 0.00% | 1,236,746 |
| 2017-05-16 | 2017-05-12 | 153.964 | 9,525 | +181 | 0.00% | 1,466,511 |
| 2017-04-28 | 2017-04-26 | 146.842 | 9,344 | -3,959 | 0.00% | 1,372,092 |
| 2017-04-24 | 2017-04-20 | 142.296 | 13,303 | -452 | 0.00% | 1,892,961 |
| 2017-04-11 | 2017-04-07 | 144.645 | 13,755 | +452 | 0.00% | 1,989,588 |
| 2017-02-21 | 2017-02-17 | 141.387 | 13,303 | -2,640 | 0.00% | 1,880,866 |
| 2016-10-28 | 2016-10-26 | 147.448 | 15,943 | +451 | 0.00% | 2,350,766 |
| 2016-10-24 | 2016-10-19 | 147.979 | 15,492 | +330 | 0.00% | 2,292,484 |
| 2016-09-09 | 2016-09-07 | 155.843 | 15,162 | +109 | 0.00% | 2,362,889 |
| 2016-08-16 | 2016-08-12 | 146.150 | 15,053 | -7,861 | 0.00% | 2,200,002 |
| 2016-08-15 | 2016-08-11 | 142.334 | 22,914 | +1,965 | 0.00% | 3,261,452 |
| 2016-08-11 | 2016-08-09 | 143.861 | 20,949 | -655 | 0.00% | 3,013,740 |
| 2016-08-10 | 2016-08-08 | 143.708 | 21,604 | +5,896 | 0.00% | 3,104,672 |
| 2016-08-09 | 2016-08-05 | 141.190 | 15,708 | +655 | 0.00% | 2,217,807 |
| 2016-08-05 | 2016-08-03 | 139.282 | 15,053 | +655 | 0.00% | 2,096,607 |
| 2016-08-04 | 2016-08-01 | 140.045 | 14,398 | -327 | 0.00% | 2,016,366 |
| 2016-08-01 | 2016-07-28 | 139.053 | 14,725 | -1,310 | 0.00% | 2,047,552 |
| 2016-07-29 | 2016-07-27 | 139.434 | 16,035 | -1,311 | 0.00% | 2,235,830 |
| 2016-07-28 | 2016-07-26 | 137.832 | 17,346 | -655 | 0.00% | 2,390,828 |
| 2016-07-27 | 2016-07-25 | 135.542 | 18,001 | -1,310 | 0.00% | 2,439,893 |
| 2016-07-26 | 2016-07-22 | 134.932 | 19,311 | +655 | 0.00% | 2,605,663 |
| 2016-07-25 | 2016-07-21 | 136.153 | 18,656 | -655 | 0.00% | 2,540,063 |
| 2016-07-22 | 2016-07-20 | 133.634 | 19,311 | +655 | 0.00% | 2,580,608 |
| 2016-07-20 | 2016-07-18 | 134.016 | 18,656 | +655 | 0.00% | 2,500,197 |
| 2016-07-05 | 2016-06-30 | 129.055 | 18,001 | -655 | 0.00% | 2,323,119 |
| 2016-07-04 | 2016-06-29 | 126.460 | 18,656 | +655 | 0.00% | 2,359,241 |
| 2016-06-30 | 2016-06-28 | 125.163 | 18,001 | +328 | 0.00% | 2,253,054 |
| 2016-06-29 | 2016-06-27 | 127.452 | 17,673 | -328 | 0.00% | 2,252,464 |
| 2016-06-28 | 2016-06-24 | 132.795 | 18,001 | +2,948 | 0.00% | 2,390,436 |
| 2016-06-24 | 2016-06-22 | 138.519 | 15,053 | +655 | 0.00% | 2,085,119 |
| 2016-06-22 | 2016-06-20 | 138.061 | 14,398 | -655 | 0.00% | 1,987,796 |
| 2016-06-21 | 2016-06-17 | 135.389 | 15,053 | +655 | 0.00% | 2,038,017 |
| 2016-06-07 | 2016-06-03 | 139.434 | 14,398 | -655 | 0.00% | 2,007,576 |
| 2016-06-03 | 2016-06-01 | 136.076 | 15,053 | +655 | 0.00% | 2,048,357 |
| 2016-05-30 | 2016-05-26 | 136.763 | 14,398 | -655 | 0.00% | 1,969,116 |
| 2016-05-19 | 2016-05-17 | 143.232 | 15,053 | +655 | 0.00% | 2,156,070 |
| 2016-05-18 | 2016-05-16 | 142.453 | 14,398 | +290 | 0.00% | 2,051,039 |
| 2016-05-17 | 2016-05-13 | 141.986 | 14,108 | -642 | 0.00% | 2,003,135 |
| 2016-05-16 | 2016-05-12 | 143.621 | 14,750 | +1,284 | 0.00% | 2,118,415 |
| 2016-05-13 | 2016-05-11 | 144.945 | 13,466 | +642 | 0.00% | 1,951,835 |
| 2016-04-15 | 2016-04-13 | 154.525 | 12,824 | -17,654 | 0.00% | 1,981,633 |
| 2016-04-12 | 2016-04-08 | 154.214 | 30,478 | -7,704 | 0.00% | 4,700,129 |
| 2016-04-06 | 2016-04-01 | 157.018 | 38,182 | -6,419 | 0.00% | 5,995,250 |
| 2016-04-05 | 2016-03-31 | 156.862 | 44,601 | -642 | 0.00% | 6,996,200 |
| 2016-03-29 | 2016-03-23 | 157.952 | 45,243 | +32,419 | 0.00% | 7,146,238 |
| 2016-03-04 | 2016-03-02 | 152.189 | 12,824 | -642 | 0.00% | 1,951,669 |
| 2016-03-03 | 2016-03-01 | 147.671 | 13,466 | +642 | 0.00% | 1,988,543 |
| 2016-02-02 | 2016-01-29 | 150.086 | 12,824 | -642 | 0.00% | 1,924,701 |
| 2016-01-21 | 2016-01-19 | 150.320 | 13,466 | +642 | 0.00% | 2,024,203 |
| 2016-01-20 | 2016-01-18 | 150.631 | 12,824 | -642 | 0.00% | 1,931,693 |
| 2016-01-18 | 2016-01-14 | 152.500 | 13,466 | +642 | 0.00% | 2,053,570 |
| 2016-01-04 | 2015-12-29 | 163.404 | 12,824 | -6,420 | 0.00% | 2,095,497 |
| 2015-12-28 | 2015-12-22 | 161.068 | 19,244 | -321 | 0.00% | 3,099,588 |
| 2015-12-18 | 2015-12-16 | 159.510 | 19,565 | -1,604 | 0.00% | 3,120,814 |
| 2015-12-15 | 2015-12-11 | 157.797 | 21,169 | +321 | 0.00% | 3,340,396 |
| 2015-12-10 | 2015-12-08 | 158.575 | 20,848 | +1,283 | 0.00% | 3,305,981 |
| 2015-12-08 | 2015-12-04 | 161.535 | 19,565 | -3,209 | 0.00% | 3,160,434 |
| 2015-12-07 | 2015-12-03 | 160.912 | 22,774 | +3,209 | 0.00% | 3,664,610 |
| 2015-12-04 | 2015-12-02 | 161.379 | 19,565 | -1,283 | 0.00% | 3,157,386 |
| 2015-12-02 | 2015-11-30 | 158.420 | 20,848 | +641 | 0.00% | 3,302,733 |
| 2015-11-27 | 2015-11-25 | 161.379 | 20,207 | -641 | 0.00% | 3,260,992 |
| 2015-11-16 | 2015-11-12 | 161.847 | 20,848 | -1,284 | 0.00% | 3,374,179 |
| 2015-11-12 | 2015-11-10 | 158.731 | 22,132 | +1,284 | 0.00% | 3,513,039 |
| 2015-11-04 | 2015-11-02 | 161.535 | 20,848 | -321 | 0.00% | 3,367,684 |
| 2015-10-30 | 2015-10-28 | 166.987 | 21,169 | -12,840 | 0.00% | 3,534,950 |
| 2015-10-26 | 2015-10-22 | 167.454 | 34,009 | -642 | 0.00% | 5,694,957 |
| 2015-10-19 | 2015-10-15 | 167.766 | 34,651 | -642 | 0.00% | 5,813,258 |
| 2015-10-07 | 2015-10-05 | 161.847 | 35,293 | -6,419 | 0.00% | 5,712,053 |
| 2015-10-02 | 2015-09-29 | 153.591 | 41,712 | -642 | 0.00% | 6,406,577 |
| 2015-09-30 | 2015-09-25 | 157.018 | 42,354 | -2,568 | 0.00% | 6,650,328 |
| 2015-09-22 | 2015-09-18 | 162.478 | 44,922 | +13,056 | 0.00% | 7,298,846 |
| 2015-09-15 | 2015-09-11 | 164.517 | 31,866 | +3,188 | 0.00% | 5,242,499 |
| 2015-09-02 | 2015-08-31 | 162.008 | 28,678 | -637 | 0.00% | 4,646,057 |
| 2015-08-31 | 2015-08-27 | 162.949 | 29,315 | -638 | 0.00% | 4,776,841 |
| 2015-08-28 | 2015-08-26 | 157.303 | 29,953 | -319 | 0.00% | 4,711,689 |
| 2015-08-26 | 2015-08-24 | 154.558 | 30,272 | -319 | 0.00% | 4,678,785 |
| 2015-08-25 | 2015-08-21 | 161.067 | 30,591 | +638 | 0.00% | 4,927,192 |
| 2015-08-24 | 2015-08-20 | 165.929 | 29,953 | -6,057 | 0.00% | 4,970,057 |
| 2015-08-21 | 2015-08-19 | 170.477 | 36,010 | -5,101 | 0.00% | 6,138,864 |
| 2015-08-17 | 2015-08-13 | 175.182 | 41,111 | -1,913 | 0.00% | 7,201,891 |
| 2015-08-14 | 2015-08-12 | 175.338 | 43,024 | +1,913 | 0.00% | 7,543,761 |
| 2015-08-13 | 2015-08-11 | 179.102 | 41,111 | -26,462 | 0.00% | 7,363,080 |
| 2015-08-04 | 2015-07-31 | 180.514 | 67,573 | -6,376 | 0.00% | 12,197,867 |
| 2015-08-03 | 2015-07-30 | 176.279 | 73,949 | -638 | 0.00% | 13,035,688 |
| 2015-07-30 | 2015-07-28 | 175.338 | 74,587 | +2,551 | 0.00% | 13,077,969 |
| 2015-07-29 | 2015-07-27 | 174.554 | 72,036 | +637 | 0.00% | 12,574,193 |
| 2015-07-28 | 2015-07-24 | 179.730 | 71,399 | -7,651 | 0.00% | 12,832,525 |
| 2015-07-27 | 2015-07-23 | 179.416 | 79,050 | -6,376 | 0.00% | 14,182,842 |
| 2015-07-24 | 2015-07-22 | 179.573 | 85,426 | -1,913 | 0.00% | 15,340,196 |
| 2015-07-23 | 2015-07-21 | 180.984 | 87,339 | -1,275 | 0.00% | 15,806,997 |
| 2015-07-22 | 2015-07-20 | 180.357 | 88,614 | +4,463 | 0.00% | 15,982,162 |
| 2015-07-20 | 2015-07-16 | 175.809 | 84,151 | -3,188 | 0.00% | 14,794,499 |
| 2015-07-16 | 2015-07-14 | 175.652 | 87,339 | -638 | 0.00% | 15,341,280 |
| 2015-07-15 | 2015-07-13 | 175.809 | 87,977 | +7,652 | 0.00% | 15,467,144 |
| 2015-07-13 | 2015-07-09 | 170.320 | 80,325 | +8,926 | 0.00% | 13,680,939 |
| 2015-07-10 | 2015-07-08 | 164.988 | 71,399 | +638 | 0.00% | 11,779,944 |
| 2015-07-09 | 2015-07-07 | 172.515 | 70,761 | -10,202 | 0.00% | 12,207,367 |
| 2015-07-07 | 2015-07-03 | 176.907 | 80,963 | -638 | 0.00% | 14,322,903 |
| 2015-06-30 | 2015-06-26 | 179.102 | 81,601 | -7,013 | 0.00% | 14,614,937 |
| 2015-06-26 | 2015-06-24 | 184.748 | 88,614 | -434 | 0.00% | 16,371,293 |
| 2015-06-25 | 2015-06-23 | 185.376 | 89,048 | +638 | 0.00% | 16,507,336 |
| 2015-06-24 | 2015-06-22 | 182.553 | 88,410 | +433 | 0.00% | 16,139,487 |
| 2015-06-23 | 2015-06-19 | 183.180 | 87,977 | -1,275 | 0.00% | 16,115,632 |
| 2015-06-22 | 2015-06-18 | 178.789 | 89,252 | +4,145 | 0.00% | 15,957,254 |
| 2015-06-18 | 2015-06-16 | 177.064 | 85,107 | +637 | 0.00% | 15,069,352 |
| 2015-06-17 | 2015-06-15 | 175.809 | 84,470 | +6,376 | 0.00% | 14,850,582 |
| 2015-06-16 | 2015-06-12 | 177.534 | 78,094 | +638 | 0.00% | 13,864,348 |
| 2015-06-15 | 2015-06-11 | 173.927 | 77,456 | -1,275 | 0.00% | 13,471,686 |
| 2015-06-12 | 2015-06-10 | 173.456 | 78,731 | +47,503 | 0.00% | 13,656,401 |
| 2015-06-09 | 2015-06-05 | 179.259 | 31,228 | +1,913 | 0.00% | 5,597,908 |
| 2015-06-08 | 2015-06-04 | 179.259 | 29,315 | +721 | 0.00% | 5,254,985 |
| 2015-06-05 | 2015-06-03 | 185.062 | 28,594 | +12,434 | 0.00% | 5,291,664 |
| 2015-06-04 | 2015-06-02 | 192.747 | 16,160 | +2,551 | 0.00% | 3,114,789 |
| 2015-06-03 | 2015-06-01 | 192.433 | 13,609 | +5,958 | 0.00% | 2,618,823 |
| 2015-06-02 | 2015-05-29 | 189.767 | 7,651 | +2,550 | 0.00% | 1,451,907 |
| 2015-05-29 | 2015-05-27 | 185.376 | 5,101 | -11,796 | 0.00% | 945,602 |
| 2015-05-28 | 2015-05-26 | 469.773 | 16,897 | +638 | 0.00% | 7,937,755 |
| 2015-05-27 | 2015-05-22 | 489.975 | 16,259 | +7,297 | 0.00% | 7,966,508 |
| 2015-05-26 | 2015-05-21 | 487.414 | 8,962 | +352 | 0.00% | 4,368,208 |
| 2015-05-20 | 2015-05-18 | 476.602 | 8,610 | +175 | 0.00% | 4,103,543 |
| 2015-05-19 | 2015-05-15 | 479.447 | 8,435 | -351 | 0.00% | 4,044,139 |
| 2015-05-18 | 2015-05-14 | 460.668 | 8,786 | +7,029 | 0.00% | 4,047,428 |
| 2015-05-13 | 2015-05-11 | 462.944 | 1,757 | +351 | 0.00% | 813,393 |
| 2015-05-12 | 2015-05-08 | 464.367 | 1,406 | +352 | 0.00% | 652,900 |
| 2015-04-27 | 2015-04-23 | 469.773 | 1,054 | +351 | 0.00% | 495,141 |
| 2015-04-24 | 2015-04-22 | 476.033 | 703 | -703 | 0.00% | 334,651 |
| 2015-04-14 | 2015-04-10 | 476.887 | 1,406 | +352 | 0.00% | 670,502 |
| 2015-03-11 | 2015-03-09 | 442.641 | 1,054 | +20 | 0.00% | 466,544 |
| 2015-03-05 | 2015-03-03 | 452.510 | 1,034 | -689 | 0.00% | 467,895 |
| 2015-03-04 | 2015-03-02 | 453.961 | 1,723 | -2,756 | 0.00% | 782,175 |
| 2015-02-17 | 2015-02-13 | 435.094 | 4,479 | -4,134 | 0.00% | 1,948,788 |
| 2015-02-16 | 2015-02-12 | 432.482 | 8,613 | -16,537 | 0.00% | 3,724,968 |
| 2015-02-09 | 2015-02-05 | 425.226 | 25,150 | +6,890 | 0.00% | 10,694,425 |
| 2015-02-05 | 2015-02-03 | 431.902 | 18,260 | +6,891 | 0.00% | 7,886,522 |
| 2015-02-04 | 2015-02-02 | 434.224 | 11,369 | +6,890 | 0.00% | 4,936,688 |
| 2014-09-01 | 2014-08-28 | 418.116 | 4,479 | +20 | 0.00% | 1,872,740 |
| 2014-08-26 | 2014-08-22 | 425.696 | 4,459 | +343 | 0.00% | 1,898,181 |
| 2014-08-05 | 2014-08-01 | 418.699 | 4,116 | +343 | 0.00% | 1,723,364 |
| 2014-08-01 | 2014-07-30 | 438.526 | 3,773 | -343 | 0.00% | 1,654,557 |
| 2014-07-18 | 2014-07-16 | 406.744 | 4,116 | +343 | 0.00% | 1,674,159 |
| 2014-07-08 | 2014-07-04 | 411.409 | 3,773 | +343 | 0.00% | 1,552,248 |
| 2014-05-23 | 2014-05-21 | 394.498 | 3,430 | -686 | 0.00% | 1,353,129 |
| 2014-05-21 | 2014-05-19 | 399.544 | 4,116 | +88 | 0.00% | 1,644,524 |
| 2014-05-07 | 2014-05-02 | 420.658 | 4,028 | +672 | 0.00% | 1,694,410 |
| 2014-05-05 | 2014-04-30 | 414.999 | 3,356 | +175 | 0.00% | 1,392,736 |
| 2014-04-02 | 2014-03-31 | 404.309 | 3,181 | -318 | 0.00% | 1,286,108 |
| 2014-03-26 | 2014-03-24 | 387.018 | 3,499 | +318 | 0.00% | 1,354,175 |
| 2014-02-25 | 2014-02-21 | 372.241 | 3,181 | -318 | 0.00% | 1,184,100 |
| 2014-02-24 | 2014-02-20 | 365.010 | 3,499 | +318 | 0.00% | 1,277,171 |
| 2014-02-21 | 2014-02-19 | 372.556 | 3,181 | -318 | 0.00% | 1,185,100 |
| 2014-02-19 | 2014-02-17 | 366.897 | 3,499 | +318 | 0.00% | 1,283,771 |
| 2013-11-25 | 2013-11-21 | 381.987 | 3,181 | -318 | 0.00% | 1,215,102 |
| 2013-11-05 | 2013-11-01 | 384.817 | 3,499 | -318 | 0.00% | 1,346,475 |
| 2013-10-28 | 2013-10-24 | 379.787 | 3,817 | +318 | 0.00% | 1,449,646 |
| 2013-10-18 | 2013-10-16 | 383.245 | 3,499 | -318 | 0.00% | 1,340,974 |
| 2013-10-17 | 2013-10-15 | 384.188 | 3,817 | +318 | 0.00% | 1,466,446 |
| 2013-10-16 | 2013-10-11 | 389.533 | 3,499 | -636 | 0.00% | 1,362,976 |
| 2013-10-11 | 2013-10-09 | 385.446 | 4,135 | +636 | 0.00% | 1,593,818 |
| 2013-10-10 | 2013-10-08 | 392.991 | 3,499 | -636 | 0.00% | 1,375,076 |
| 2013-10-09 | 2013-10-07 | 389.219 | 4,135 | +318 | 0.00% | 1,609,419 |
| 2013-09-23 | 2013-09-18 | 377.272 | 3,817 | -6,679 | 0.00% | 1,440,046 |
| 2013-09-19 | 2013-09-17 | 365.953 | 10,496 | +318 | 0.00% | 3,841,047 |
| 2013-09-12 | 2013-09-10 | 355.893 | 10,178 | -318 | 0.00% | 3,622,277 |
| 2013-09-11 | 2013-09-09 | 355.893 | 10,496 | +318 | 0.00% | 3,735,451 |
| 2013-09-03 | 2013-08-30 | 349.827 | 10,178 | +52 | 0.00% | 3,560,539 |
| 2013-07-29 | 2013-07-25 | 347.615 | 10,126 | -633 | 0.00% | 3,519,949 |
| 2013-07-12 | 2013-07-10 | 335.606 | 10,759 | -633 | 0.00% | 3,610,789 |
| 2013-07-10 | 2013-07-08 | 327.074 | 11,392 | +633 | 0.00% | 3,726,027 |
| 2013-07-09 | 2013-07-05 | 332.446 | 10,759 | -633 | 0.00% | 3,576,789 |
| 2013-07-05 | 2013-07-03 | 322.966 | 11,392 | +633 | 0.00% | 3,679,227 |
| 2013-07-04 | 2013-07-02 | 329.918 | 10,759 | -316 | 0.00% | 3,549,589 |
| 2013-07-03 | 2013-06-28 | 332.446 | 11,075 | -633 | 0.00% | 3,681,842 |
| 2013-06-27 | 2013-06-25 | 319.490 | 11,708 | +316 | 0.00% | 3,740,585 |
| 2013-06-26 | 2013-06-24 | 317.910 | 11,392 | -316 | 0.00% | 3,621,627 |
| 2013-06-24 | 2013-06-20 | 322.650 | 11,708 | +1,265 | 0.00% | 3,777,584 |
| 2013-06-19 | 2013-06-17 | 343.191 | 10,443 | -316 | 0.00% | 3,583,941 |
| 2013-06-18 | 2013-06-14 | 330.866 | 10,759 | -633 | 0.00% | 3,559,789 |
| 2013-06-17 | 2013-06-13 | 326.126 | 11,392 | -316 | 0.00% | 3,715,227 |
| 2013-06-07 | 2013-06-05 | 334.342 | 11,708 | +633 | 0.00% | 3,914,480 |
| 2013-06-03 | 2013-05-30 | 347.615 | 11,075 | +632 | 0.00% | 3,849,835 |
| 2013-05-31 | 2013-05-29 | 352.355 | 10,443 | +317 | 0.00% | 3,679,644 |
| 2013-05-24 | 2013-05-22 | 383.502 | 10,126 | +230 | 0.00% | 3,883,341 |
| 2013-05-07 | 2013-05-03 | 375.418 | 9,896 | -619 | 0.00% | 3,715,137 |
| 2013-03-19 | 2013-03-15 | 365.394 | 10,515 | +310 | 0.00% | 3,842,118 |
| 2013-03-18 | 2013-03-14 | 374.125 | 10,205 | +309 | 0.00% | 3,817,942 |
| 2013-03-04 | 2013-02-28 | 389.969 | 9,896 | -309 | 0.00% | 3,859,135 |
| 2013-02-27 | 2013-02-25 | 382.209 | 10,205 | +6,494 | 0.00% | 3,900,439 |
| 2013-01-29 | 2013-01-25 | 419.395 | 3,711 | -309 | 0.00% | 1,556,374 |
| 2013-01-18 | 2013-01-16 | 420.688 | 4,020 | -310 | 0.00% | 1,691,166 |
| 2013-01-16 | 2013-01-14 | 411.957 | 4,330 | -618 | 0.00% | 1,783,776 |
| 2013-01-11 | 2013-01-09 | 403.227 | 4,948 | -309 | 0.00% | 1,995,166 |
| 2012-12-21 | 2012-12-19 | 387.706 | 5,257 | -619 | 0.00% | 2,038,169 |
| 2012-12-19 | 2012-12-17 | 385.766 | 5,876 | +619 | 0.00% | 2,266,758 |
| 2012-10-24 | 2012-10-19 | 367.011 | 5,257 | -3,093 | 0.00% | 1,929,376 |
| 2012-10-18 | 2012-10-16 | 371.538 | 8,350 | +3,093 | 0.00% | 3,102,340 |
| 2012-10-15 | 2012-10-11 | 367.657 | 5,257 | +309 | 0.00% | 1,932,775 |
| 2012-09-11 | 2012-09-07 | 350.603 | 4,948 | +24 | 0.00% | 1,734,783 |
| 2012-08-07 | 2012-08-03 | 337.606 | 4,924 | -616 | 0.00% | 1,662,370 |
| 2012-08-03 | 2012-08-01 | 335.981 | 5,540 | -14,772 | 0.00% | 1,861,334 |
| 2012-08-02 | 2012-07-31 | 331.757 | 20,312 | -615 | 0.00% | 6,738,643 |
| 2012-07-30 | 2012-07-26 | 318.759 | 20,927 | -2,155 | 0.00% | 6,670,678 |
| 2012-07-26 | 2012-07-24 | 321.684 | 23,082 | +616 | 0.00% | 7,425,105 |
| 2012-07-19 | 2012-07-17 | 327.533 | 22,466 | -923 | 0.00% | 7,358,347 |
| 2012-07-16 | 2012-07-12 | 310.799 | 23,389 | +615 | 0.00% | 7,269,267 |
| 2012-07-13 | 2012-07-11 | 317.785 | 22,774 | -615 | 0.00% | 7,237,226 |
| 2012-07-12 | 2012-07-10 | 314.535 | 23,389 | +615 | 0.00% | 7,356,665 |
| 2012-07-11 | 2012-07-09 | 319.734 | 22,774 | -615 | 0.00% | 7,281,627 |
| 2012-07-09 | 2012-07-05 | 323.958 | 23,389 | -924 | 0.00% | 7,577,061 |
| 2012-07-06 | 2012-07-04 | 319.409 | 24,313 | -1,231 | 0.00% | 7,765,797 |
| 2012-07-04 | 2012-06-29 | 307.387 | 25,544 | -615 | 0.00% | 7,851,887 |
| 2012-06-27 | 2012-06-25 | 295.202 | 26,159 | +615 | 0.00% | 7,722,182 |
| 2012-06-26 | 2012-06-22 | 296.826 | 25,544 | -1,538 | 0.00% | 7,582,134 |
| 2012-06-22 | 2012-06-20 | 302.025 | 27,082 | -308 | 0.00% | 8,179,450 |
| 2012-06-20 | 2012-06-18 | 301.700 | 27,390 | -616 | 0.00% | 8,263,574 |
| 2012-06-19 | 2012-06-15 | 299.913 | 28,006 | -308 | 0.00% | 8,399,371 |
| 2012-06-01 | 2012-05-30 | 292.927 | 28,314 | +6,156 | 0.00% | 8,293,941 |
| 2012-05-31 | 2012-05-29 | 315.203 | 22,158 | +4,308 | 0.00% | 6,984,265 |
| 2012-05-30 | 2012-05-28 | 309.186 | 17,850 | +498 | 0.00% | 5,518,975 |
| 2012-05-25 | 2012-05-23 | 305.008 | 17,352 | +299 | 0.00% | 5,292,500 |
| 2012-05-22 | 2012-05-18 | 306.512 | 17,053 | -1,197 | 0.00% | 5,226,953 |
| 2012-05-15 | 2012-05-11 | 324.896 | 18,250 | +1,197 | 0.00% | 5,929,357 |
| 2012-05-09 | 2012-05-07 | 338.601 | 17,053 | +898 | 0.00% | 5,774,158 |
| 2012-05-02 | 2012-04-27 | 341.609 | 16,155 | -1,197 | 0.00% | 5,518,694 |
| 2012-04-26 | 2012-04-24 | 333.253 | 17,352 | +299 | 0.00% | 5,782,600 |
| 2012-04-25 | 2012-04-23 | 331.080 | 17,053 | +299 | 0.00% | 5,645,907 |
| 2012-04-16 | 2012-04-12 | 324.395 | 16,754 | -2,991 | 0.00% | 5,434,912 |
| 2012-04-12 | 2012-04-10 | 330.077 | 19,745 | +9,274 | 0.00% | 6,517,375 |
| 2012-04-11 | 2012-04-05 | 340.606 | 10,471 | +5,385 | 0.00% | 3,566,488 |
| 2012-04-03 | 2012-03-30 | 335.258 | 5,086 | +598 | 0.00% | 1,705,123 |
| 2012-03-28 | 2012-03-26 | 346.623 | 4,488 | -2,991 | 0.00% | 1,555,643 |
| 2012-03-27 | 2012-03-23 | 338.601 | 7,479 | +2,991 | 0.00% | 2,532,395 |
| 2012-03-01 | 2012-02-28 | 376.372 | 4,488 | -598 | 0.00% | 1,689,156 |
| 2012-02-28 | 2012-02-24 | 371.024 | 5,086 | +1,496 | 0.00% | 1,887,026 |
| 2012-02-22 | 2012-02-20 | 380.717 | 3,590 | -1,197 | 0.00% | 1,366,774 |
| 2012-02-14 | 2012-02-10 | 350.300 | 4,787 | -897 | 0.00% | 1,676,885 |
| 2012-02-06 | 2012-02-02 | 347.960 | 5,684 | -299 | 0.00% | 1,977,804 |
| 2012-01-30 | 2012-01-26 | 351.971 | 5,983 | -300 | 0.00% | 2,105,842 |
| 2012-01-26 | 2012-01-19 | 345.954 | 6,283 | -299 | 0.00% | 2,173,631 |
| 2012-01-20 | 2012-01-18 | 330.244 | 6,582 | -299 | 0.00% | 2,173,668 |
| 2012-01-13 | 2012-01-11 | 317.208 | 6,881 | -598 | 0.00% | 2,182,711 |
| 2012-01-11 | 2012-01-09 | 310.690 | 7,479 | +598 | 0.00% | 2,323,654 |
| 2012-01-06 | 2012-01-04 | 313.532 | 6,881 | +299 | 0.00% | 2,157,411 |
| 2012-01-04 | 2011-12-30 | 308.852 | 6,582 | +898 | 0.00% | 2,032,864 |
| 2012-01-03 | 2011-12-29 | 309.353 | 5,684 | +299 | 0.00% | 1,758,365 |
| 2011-12-29 | 2011-12-23 | 310.690 | 5,385 | -598 | 0.00% | 1,673,068 |
| 2011-12-16 | 2011-12-14 | 296.150 | 5,983 | -300 | 0.00% | 1,771,867 |
| 2011-12-15 | 2011-12-13 | 294.312 | 6,283 | +898 | 0.00% | 1,849,162 |
| 2011-12-14 | 2011-12-12 | 298.657 | 5,385 | -299 | 0.00% | 1,608,269 |
| 2011-12-13 | 2011-12-09 | 296.986 | 5,684 | +299 | 0.00% | 1,688,068 |
| 2011-12-09 | 2011-12-07 | 306.178 | 5,385 | +897 | 0.00% | 1,648,768 |
| 2011-12-08 | 2011-12-06 | 301.331 | 4,488 | -299 | 0.00% | 1,352,375 |
| 2011-12-07 | 2011-12-05 | 302.835 | 4,787 | +299 | 0.00% | 1,449,673 |
| 2011-12-05 | 2011-12-01 | 303.504 | 4,488 | -1,196 | 0.00% | 1,362,126 |
| 2011-12-02 | 2011-11-30 | 285.956 | 5,684 | +598 | 0.00% | 1,625,371 |
| 2011-12-01 | 2011-11-29 | 290.969 | 5,086 | +299 | 0.00% | 1,479,870 |
| 2011-11-28 | 2011-11-24 | 284.618 | 4,787 | +299 | 0.00% | 1,362,469 |
| 2011-11-25 | 2011-11-23 | 283.114 | 4,488 | +300 | 0.00% | 1,270,617 |
| 2011-11-22 | 2011-11-18 | 294.312 | 4,188 | +299 | 0.00% | 1,232,578 |
| 2011-10-17 | 2011-10-13 | 320.050 | 3,889 | -2,992 | 0.00% | 1,244,673 |
| 2011-10-11 | 2011-10-07 | 297.320 | 6,881 | -598 | 0.00% | 2,045,860 |
| 2011-10-10 | 2011-10-06 | 286.624 | 7,479 | -299 | 0.00% | 2,143,661 |
| 2011-10-06 | 2011-10-03 | 270.580 | 7,778 | -599 | 0.00% | 2,104,569 |
| 2011-10-03 | 2011-09-28 | 291.136 | 8,377 | +299 | 0.00% | 2,438,850 |
| 2011-09-30 | 2011-09-27 | 297.487 | 8,078 | -598 | 0.00% | 2,403,103 |
| 2011-09-28 | 2011-09-26 | 288.964 | 8,676 | +299 | 0.00% | 2,507,050 |
| 2011-09-27 | 2011-09-23 | 296.150 | 8,377 | +599 | 0.00% | 2,480,851 |
| 2011-09-26 | 2011-09-22 | 299.159 | 7,778 | +3,290 | 0.00% | 2,326,856 |
| 2011-09-19 | 2011-09-15 | 328.740 | 4,488 | -299 | 0.00% | 1,475,386 |
| 2011-09-16 | 2011-09-14 | 321.052 | 4,787 | +299 | 0.00% | 1,536,877 |
| 2011-09-12 | 2011-09-08 | 347.089 | 4,488 | +24 | 0.00% | 1,557,737 |
| 2011-09-09 | 2011-09-07 | 348.769 | 4,464 | -298 | 0.00% | 1,556,906 |
| 2011-09-08 | 2011-09-06 | 342.721 | 4,762 | +298 | 0.00% | 1,632,039 |
| 2011-05-11 | 2011-05-06 | 405.474 | 4,464 | +91 | 0.00% | 1,810,034 |
| 2011-05-04 | 2011-04-29 | 419.195 | 4,373 | +583 | 0.00% | 1,833,140 |
| 2011-04-27 | 2011-04-21 | 432.917 | 3,790 | +292 | 0.00% | 1,640,755 |
| 2011-04-04 | 2011-03-31 | 434.975 | 3,498 | -292 | 0.00% | 1,521,543 |
| 2011-03-29 | 2011-03-25 | 419.881 | 3,790 | -583 | 0.00% | 1,591,350 |
| 2011-03-17 | 2011-03-15 | 407.532 | 4,373 | +292 | 0.00% | 1,782,137 |
| 2011-03-16 | 2011-03-14 | 419.881 | 4,081 | +291 | 0.00% | 1,713,535 |
| 2011-03-03 | 2011-03-01 | 432.231 | 3,790 | -291 | 0.00% | 1,638,154 |
| 2011-03-01 | 2011-02-25 | 411.305 | 4,081 | -292 | 0.00% | 1,678,537 |
| 2010-12-09 | 2010-12-07 | 394.153 | 4,373 | -874 | 0.00% | 1,723,632 |
| 2010-12-03 | 2010-12-01 | 399.299 | 5,247 | +874 | 0.00% | 2,095,121 |
| 2010-11-08 | 2010-11-04 | 445.609 | 4,373 | -9,037 | 0.00% | 1,948,649 |
| 2010-11-05 | 2010-11-03 | 432.574 | 13,410 | +8,746 | 0.00% | 5,800,814 |
| 2010-10-26 | 2010-10-22 | 421.253 | 4,664 | -292 | 0.00% | 1,964,726 |
| 2010-09-24 | 2010-09-21 | 374.600 | 4,956 | -2,915 | 0.00% | 1,856,517 |
| 2010-09-22 | 2010-09-20 | 366.024 | 7,871 | -2,915 | 0.00% | 2,880,974 |
| 2010-09-10 | 2010-09-08 | 350.930 | 10,786 | +2,954 | 0.00% | 3,785,133 |
| 2010-09-09 | 2010-09-07 | 355.412 | 7,832 | -2,901 | 0.00% | 2,783,584 |
| 2010-08-24 | 2010-08-20 | 343.174 | 10,733 | -290 | 0.00% | 3,683,285 |
| 2010-08-19 | 2010-08-17 | 346.104 | 11,023 | +290 | 0.00% | 3,815,105 |
| 2010-08-18 | 2010-08-16 | 342.484 | 10,733 | +2,901 | 0.00% | 3,675,885 |
| 2010-08-11 | 2010-08-09 | 354.033 | 7,832 | -581 | 0.00% | 2,772,784 |
| 2010-08-10 | 2010-08-06 | 346.104 | 8,413 | -870 | 0.00% | 2,911,773 |
| 2010-06-28 | 2010-06-24 | 324.042 | 9,283 | -290 | 0.00% | 3,008,078 |
| 2010-06-22 | 2010-06-18 | 311.114 | 9,573 | -290 | 0.00% | 2,978,298 |
| 2010-06-11 | 2010-06-09 | 303.186 | 9,863 | -290 | 0.00% | 2,990,321 |
| 2010-06-09 | 2010-06-07 | 297.153 | 10,153 | +580 | 0.00% | 3,016,995 |
| 2010-06-04 | 2010-06-02 | 301.807 | 9,573 | -580 | 0.00% | 2,889,197 |
| 2010-06-01 | 2010-05-28 | 304.909 | 10,153 | +580 | 0.00% | 3,095,745 |
| 2010-05-25 | 2010-05-20 | 308.874 | 9,573 | -2,321 | 0.00% | 2,956,848 |
| 2010-05-24 | 2010-05-19 | 310.597 | 11,894 | +291 | 0.00% | 3,694,245 |
| 2010-05-18 | 2010-05-14 | 327.579 | 11,603 | +844 | 0.00% | 3,800,896 |
| 2010-05-17 | 2010-05-13 | 327.932 | 10,759 | +1,415 | 0.00% | 3,528,220 |
| 2010-05-14 | 2010-05-12 | 324.223 | 9,344 | -8,494 | 0.00% | 3,029,544 |
| 2010-05-10 | 2010-05-06 | 325.460 | 17,838 | +283 | 0.00% | 5,805,549 |
| 2010-05-07 | 2010-05-05 | 332.347 | 17,555 | -1,982 | 0.00% | 5,834,347 |
| 2010-05-06 | 2010-05-04 | 336.232 | 19,537 | -6,795 | 0.00% | 6,568,960 |
| 2010-05-04 | 2010-04-30 | 342.766 | 26,332 | +7,079 | 0.00% | 9,025,706 |
| 2010-05-03 | 2010-04-29 | 342.236 | 19,253 | +566 | 0.00% | 6,589,068 |
| 2010-04-28 | 2010-04-26 | 349.476 | 18,687 | -566 | 0.00% | 6,530,661 |
| 2010-04-27 | 2010-04-23 | 346.298 | 19,253 | +283 | 0.00% | 6,667,266 |
| 2010-04-26 | 2010-04-22 | 349.476 | 18,970 | +5,663 | 0.00% | 6,629,563 |
| 2010-04-22 | 2010-04-20 | 355.657 | 13,307 | +2,831 | 0.00% | 4,732,727 |
| 2010-04-21 | 2010-04-19 | 354.951 | 10,476 | +3,398 | 0.00% | 3,718,462 |
| 2010-04-14 | 2010-04-12 | 368.725 | 7,078 | -284 | 0.00% | 2,609,834 |
| 2010-04-09 | 2010-04-07 | 366.959 | 7,362 | -3,397 | 0.00% | 2,701,551 |
| 2010-04-08 | 2010-04-01 | 362.014 | 10,759 | -3,398 | 0.00% | 3,894,911 |
| 2010-04-07 | 2010-03-31 | 353.185 | 14,157 | +566 | 0.00% | 5,000,035 |
| 2010-03-10 | 2010-03-08 | 345.415 | 13,591 | +284 | 0.00% | 4,694,529 |
| 2010-03-09 | 2010-03-05 | 339.057 | 13,307 | +1,698 | 0.00% | 4,511,835 |
| 2010-03-08 | 2010-03-04 | 337.998 | 11,609 | -566 | 0.00% | 3,923,815 |
| 2010-03-04 | 2010-03-02 | 342.589 | 12,175 | -283 | 0.00% | 4,171,022 |
| 2010-02-26 | 2010-02-24 | 334.113 | 12,458 | -1,416 | 0.00% | 4,162,375 |
| 2010-02-23 | 2010-02-19 | 323.517 | 13,874 | -566 | 0.00% | 4,488,476 |
| 2010-02-17 | 2010-02-11 | 330.757 | 14,440 | +283 | 0.00% | 4,776,137 |
| 2010-02-11 | 2010-02-09 | 325.460 | 14,157 | -283 | 0.00% | 4,607,532 |
| 2010-02-10 | 2010-02-08 | 320.162 | 14,440 | +1,416 | 0.00% | 4,623,137 |
| 2010-01-29 | 2010-01-27 | 330.581 | 13,024 | -283 | 0.00% | 4,305,484 |
| 2010-01-28 | 2010-01-26 | 334.113 | 13,307 | +283 | 0.00% | 4,446,037 |
| 2010-01-19 | 2010-01-15 | 344.708 | 13,024 | +2,831 | 0.00% | 4,489,479 |
| 2009-12-23 | 2009-12-21 | 335.525 | 10,193 | -283 | 0.00% | 3,420,010 |
| 2009-12-22 | 2009-12-18 | 339.234 | 10,476 | -283 | 0.00% | 3,553,814 |
| 2009-12-21 | 2009-12-17 | 343.295 | 10,759 | +3,397 | 0.00% | 3,693,516 |
| 2009-12-11 | 2009-12-09 | 350.183 | 7,362 | +2,549 | 0.00% | 2,578,044 |
| 2009-12-07 | 2009-12-03 | 357.776 | 4,813 | -7,079 | 0.00% | 1,721,976 |
| 2009-12-01 | 2009-11-27 | 336.232 | 11,892 | +1,416 | 0.00% | 3,998,468 |
| 2009-11-26 | 2009-11-24 | 342.589 | 10,476 | +2,831 | 0.00% | 3,588,963 |
| 2009-11-20 | 2009-11-18 | 342.059 | 7,645 | +2,832 | 0.00% | 2,615,043 |
| 2009-10-19 | 2009-10-15 | 354.597 | 4,813 | -2,832 | 0.00% | 1,706,677 |
| 2009-10-12 | 2009-10-08 | 347.887 | 7,645 | -566 | 0.00% | 2,659,595 |
| 2009-10-06 | 2009-10-02 | 336.408 | 8,211 | +3,398 | 0.00% | 2,762,249 |
| 2009-10-02 | 2009-09-29 | 345.768 | 4,813 | -567 | 0.00% | 1,664,180 |
| 2009-09-29 | 2009-09-25 | 342.766 | 5,380 | +567 | 0.00% | 1,844,079 |
| 2009-09-24 | 2009-09-22 | 357.787 | 4,813 | +24 | 0.00% | 1,722,027 |
| 2009-09-09 | 2009-09-07 | 333.828 | 4,789 | -282 | 0.00% | 1,598,701 |
| 2009-09-08 | 2009-09-04 | 330.456 | 5,071 | +282 | 0.00% | 1,675,741 |
| 2009-08-14 | 2009-08-12 | 340.572 | 4,789 | +563 | 0.00% | 1,630,998 |
| 2009-08-12 | 2009-08-10 | 343.944 | 4,226 | -563 | 0.00% | 1,453,506 |
| 2009-08-11 | 2009-08-07 | 337.022 | 4,789 | +563 | 0.00% | 1,613,999 |
| 2009-07-31 | 2009-07-29 | 349.445 | 4,226 | +3,381 | 0.00% | 1,476,756 |
| 2009-07-29 | 2009-07-27 | 359.916 | 845 | -2,818 | 0.00% | 304,129 |
| 2009-07-22 | 2009-07-20 | 346.251 | 3,663 | -5,634 | 0.00% | 1,268,317 |
| 2009-07-21 | 2009-07-17 | 327.971 | 9,297 | -5,635 | 0.00% | 3,049,147 |
| 2009-07-16 | 2009-07-14 | 306.142 | 14,932 | -2,817 | 0.00% | 4,571,309 |
| 2009-07-10 | 2009-07-08 | 298.155 | 17,749 | +2,817 | 0.00% | 5,291,962 |
| 2009-06-23 | 2009-06-19 | 305.254 | 14,932 | -282 | 0.00% | 4,558,059 |
| 2009-06-22 | 2009-06-18 | 304.722 | 15,214 | +282 | 0.00% | 4,636,041 |
| 2009-06-19 | 2009-06-17 | 305.964 | 14,932 | -563 | 0.00% | 4,568,659 |
| 2009-06-18 | 2009-06-16 | 311.466 | 15,495 | +3,381 | 0.00% | 4,826,166 |
| 2009-06-17 | 2009-06-15 | 317.678 | 12,114 | +2,535 | 0.00% | 3,848,346 |
| 2009-06-15 | 2009-06-11 | 324.599 | 9,579 | +282 | 0.00% | 3,109,334 |
| 2009-06-11 | 2009-06-09 | 324.777 | 9,297 | -282 | 0.00% | 3,019,447 |
| 2009-06-10 | 2009-06-08 | 326.196 | 9,579 | +282 | 0.00% | 3,124,634 |
| 2009-06-09 | 2009-06-05 | 339.152 | 9,297 | -282 | 0.00% | 3,153,095 |
| 2009-06-08 | 2009-06-04 | 335.247 | 9,579 | +5,635 | 0.00% | 3,211,335 |
| 2009-06-04 | 2009-06-02 | 334.360 | 3,944 | +3,099 | 0.00% | 1,318,716 |
| 2009-06-03 | 2009-06-01 | 348.558 | 845 | -3,099 | 0.00% | 294,531 |
| 2009-06-02 | 2009-05-29 | 340.039 | 3,944 | +281 | 0.00% | 1,341,115 |
| 2009-05-29 | 2009-05-26 | 323.002 | 3,663 | -2,817 | 0.00% | 1,183,156 |
| 2009-05-27 | 2009-05-25 | 315.193 | 6,480 | +2,817 | 0.00% | 2,042,450 |
| 2009-05-19 | 2009-05-15 | 295.138 | 3,663 | -563 | 0.00% | 1,081,092 |
| 2009-05-18 | 2009-05-14 | 291.057 | 4,226 | +563 | 0.00% | 1,230,005 |
| 2009-05-12 | 2009-05-08 | 315.311 | 3,663 | -466 | 0.00% | 1,154,983 |
| 2009-05-11 | 2009-05-07 | 318.580 | 4,129 | -276 | 0.00% | 1,315,417 |
| 2009-05-08 | 2009-05-06 | 321.668 | 4,405 | +276 | 0.00% | 1,416,946 |
| 2009-05-05 | 2009-04-30 | 293.152 | 4,129 | -276 | 0.00% | 1,210,423 |
| 2009-05-04 | 2009-04-29 | 274.807 | 4,405 | -550 | 0.00% | 1,210,525 |
| 2009-04-30 | 2009-04-28 | 267.723 | 4,955 | +550 | 0.00% | 1,326,570 |
| 2009-04-29 | 2009-04-27 | 278.621 | 4,405 | +276 | 0.00% | 1,227,327 |
| 2009-04-28 | 2009-04-24 | 287.703 | 4,129 | -276 | 0.00% | 1,187,925 |
| 2009-04-23 | 2009-04-21 | 280.801 | 4,405 | +3,029 | 0.00% | 1,236,928 |
| 2009-04-22 | 2009-04-20 | 288.066 | 1,376 | -2,753 | 0.00% | 396,379 |
| 2009-04-21 | 2009-04-17 | 278.440 | 4,129 | +2,753 | 0.00% | 1,149,677 |
| 2009-04-20 | 2009-04-16 | 276.078 | 1,376 | -276 | 0.00% | 379,884 |
| 2009-04-15 | 2009-04-09 | 269.903 | 1,652 | -1,376 | 0.00% | 445,880 |
| 2009-04-14 | 2009-04-08 | 261.366 | 3,028 | +1,376 | 0.00% | 791,417 |
| 2009-04-09 | 2009-04-07 | 276.442 | 1,652 | -826 | 0.00% | 456,682 |
| 2009-04-08 | 2009-04-06 | 274.262 | 2,478 | +551 | 0.00% | 679,622 |
| 2009-04-07 | 2009-04-03 | 265.907 | 1,927 | +275 | 0.00% | 512,403 |
| 2009-02-13 | 2009-02-11 | 242.114 | 1,652 | -1,101 | 0.00% | 399,972 |
| 2009-02-11 | 2009-02-09 | 246.654 | 2,753 | +826 | 0.00% | 679,039 |
| 2009-02-06 | 2009-02-04 | 240.842 | 1,927 | +275 | 0.00% | 464,103 |
| 2009-02-02 | 2009-01-29 | 250.287 | 1,652 | -550 | 0.00% | 413,474 |
| 2009-01-30 | 2009-01-23 | 245.746 | 2,202 | +275 | 0.00% | 541,133 |
| 2009-01-29 | 2009-01-22 | 249.015 | 1,927 | -275 | 0.00% | 479,853 |
| 2009-01-23 | 2009-01-21 | 247.018 | 2,202 | +550 | 0.00% | 543,933 |
| 2009-01-21 | 2009-01-19 | 262.275 | 1,652 | -275 | 0.00% | 433,277 |
| 2009-01-20 | 2009-01-16 | 255.373 | 1,927 | +275 | 0.00% | 492,103 |
| 2009-01-12 | 2009-01-08 | 278.076 | 1,652 | -1,376 | 0.00% | 459,382 |
| 2008-12-30 | 2008-12-24 | 265.181 | 3,028 | +1,376 | 0.00% | 802,967 |
| 2008-12-11 | 2008-12-09 | 268.813 | 1,652 | -275 | 0.00% | 444,079 |
| 2008-11-28 | 2008-11-26 | 254.283 | 1,927 | -275 | 0.00% | 490,003 |
| 2008-11-27 | 2008-11-25 | 241.569 | 2,202 | +275 | 0.00% | 531,934 |
| 2008-11-24 | 2008-11-20 | 237.209 | 1,927 | -275 | 0.00% | 457,103 |
| 2008-11-13 | 2008-11-11 | 263.728 | 2,202 | +550 | 0.00% | 580,728 |
| 2008-11-11 | 2008-11-07 | 287.703 | 1,652 | -275 | 0.00% | 475,285 |
| 2008-11-10 | 2008-11-06 | 273.172 | 1,927 | +275 | 0.00% | 526,403 |
| 2008-11-07 | 2008-11-05 | 294.241 | 1,652 | +276 | 0.00% | 486,087 |
| 2008-10-06 | 2008-10-02 | 315.674 | 1,376 | -276 | 0.00% | 434,367 |
| 2008-10-03 | 2008-09-30 | 313.313 | 1,652 | -275 | 0.00% | 517,593 |
| 2008-10-02 | 2008-09-29 | 316.037 | 1,927 | +551 | 0.00% | 609,004 |
| 2008-09-29 | 2008-09-25 | 346.396 | 1,376 | +7 | 0.00% | 476,640 |
| 2008-09-26 | 2008-09-24 | 343.291 | 1,369 | -5,203 | 0.00% | 469,966 |
| 2008-09-19 | 2008-09-17 | 347.126 | 6,572 | +2,739 | 0.00% | 2,281,313 |
| 2008-09-18 | 2008-09-16 | 361.917 | 3,833 | +2,464 | 0.00% | 1,387,227 |
| 2008-09-17 | 2008-09-12 | 369.586 | 1,369 | -2,464 | 0.00% | 505,963 |
| 2008-09-16 | 2008-09-11 | 364.108 | 3,833 | +2,738 | 0.00% | 1,395,626 |
| 2008-07-09 | 2008-07-07 | 384.925 | 1,095 | -274 | 0.00% | 421,493 |
| 2008-07-02 | 2008-06-27 | 392.229 | 1,369 | +274 | 0.00% | 536,961 |
| 2008-06-26 | 2008-06-24 | 409.393 | 1,095 | -274 | 0.00% | 448,286 |
| 2008-06-25 | 2008-06-23 | 414.506 | 1,369 | +274 | 0.00% | 567,459 |
| 2008-06-19 | 2008-06-17 | 415.967 | 1,095 | -274 | 0.00% | 455,484 |
| 2008-06-18 | 2008-06-16 | 417.063 | 1,369 | -548 | 0.00% | 570,959 |
| 2008-06-17 | 2008-06-13 | 412.680 | 1,917 | +548 | 0.00% | 791,108 |
| 2008-06-13 | 2008-06-11 | 436.053 | 1,369 | +274 | 0.00% | 596,957 |
| 2008-06-12 | 2008-06-10 | 441.896 | 1,095 | +274 | 0.00% | 483,877 |
| 2008-05-22 | 2008-05-20 | 461.983 | 821 | +273 | 0.00% | 379,288 |
| 2008-05-20 | 2008-05-16 | 468.922 | 548 | -273 | 0.00% | 256,969 |
| 2008-05-15 | 2008-05-13 | 444.088 | 821 | -548 | 0.00% | 364,596 |
| 2008-05-14 | 2008-05-09 | 450.595 | 1,369 | +548 | 0.00% | 616,865 |
| 2008-05-13 | 2008-05-08 | 453.935 | 821 | +13 | 0.00% | 372,681 |
| 2008-04-23 | 2008-04-21 | 443.543 | 808 | -1,078 | 0.00% | 358,383 |
| 2008-04-22 | 2008-04-18 | 429.067 | 1,886 | +1,078 | 0.00% | 809,221 |
| 2008-04-17 | 2008-04-15 | 431.294 | 808 | -539 | 0.00% | 348,486 |
| 2008-04-16 | 2008-04-14 | 428.696 | 1,347 | +539 | 0.00% | 577,454 |
| 2008-03-27 | 2008-03-25 | 405.313 | 808 | -809 | 0.00% | 327,493 |
| 2008-03-26 | 2008-03-20 | 374.135 | 1,617 | +539 | 0.00% | 604,976 |
| 2008-03-07 | 2008-03-05 | 421.273 | 1,078 | +270 | 0.00% | 454,132 |
| 2008-03-06 | 2008-03-04 | 417.561 | 808 | -270 | 0.00% | 337,389 |
| 2008-03-05 | 2008-03-03 | 425.356 | 1,078 | +270 | 0.00% | 458,533 |
| 2008-02-29 | 2008-02-27 | 439.460 | 808 | -270 | 0.00% | 355,084 |
| 2008-02-21 | 2008-02-19 | 445.770 | 1,078 | +270 | 0.00% | 480,540 |
| 2008-02-12 | 2008-02-06 | 442.058 | 808 | +269 | 0.00% | 357,183 |
| 2008-02-11 | 2008-02-04 | 467.297 | 539 | -269 | 0.00% | 251,873 |
| 2008-02-01 | 2008-01-30 | 465.813 | 808 | -270 | 0.00% | 376,377 |
| 2008-01-30 | 2008-01-28 | 464.328 | 1,078 | +270 | 0.00% | 500,546 |
| 2008-01-29 | 2008-01-25 | 487.712 | 808 | -270 | 0.00% | 394,071 |
| 2008-01-28 | 2008-01-24 | 453.564 | 1,078 | +270 | 0.00% | 488,942 |
| 2008-01-22 | 2008-01-18 | 481.773 | 808 | +269 | 0.00% | 389,272 |
| 2008-01-21 | 2008-01-17 | 480.288 | 539 | -269 | 0.00% | 258,875 |
| 2008-01-18 | 2008-01-16 | 479.546 | 808 | +269 | 0.00% | 387,473 |
| 2008-01-16 | 2008-01-14 | 507.383 | 539 | -269 | 0.00% | 273,480 |
| 2008-01-14 | 2008-01-10 | 523.343 | 808 | +269 | 0.00% | 422,861 |
| 2008-01-03 | 2007-12-31 | 535.221 | 539 | -1,347 | 0.00% | 288,484 |
| 2008-01-02 | 2007-12-27 | 525.199 | 1,886 | -269 | 0.00% | 990,526 |
| 2007-12-28 | 2007-12-24 | 526.313 | 2,155 | -1,078 | 0.00% | 1,134,204 |
| 2007-12-27 | 2007-12-20 | 499.589 | 3,233 | -539 | 0.00% | 1,615,171 |
| 2007-12-21 | 2007-12-19 | 496.991 | 3,772 | -269 | 0.00% | 1,874,649 |
| 2007-12-20 | 2007-12-18 | 485.856 | 4,041 | -270 | 0.00% | 1,963,343 |
| 2007-12-19 | 2007-12-17 | 489.567 | 4,311 | +539 | 0.00% | 2,110,525 |
| 2007-12-18 | 2007-12-14 | 519.261 | 3,772 | -269 | 0.00% | 1,958,651 |
| 2007-12-17 | 2007-12-13 | 517.405 | 4,041 | +269 | 0.00% | 2,090,833 |
| 2007-12-14 | 2007-12-12 | 532.623 | 3,772 | -1,886 | 0.00% | 2,009,052 |
| 2007-12-13 | 2007-12-11 | 544.129 | 5,658 | -539 | 0.00% | 3,078,680 |
| 2007-12-12 | 2007-12-10 | 520.003 | 6,197 | -269 | 0.00% | 3,222,458 |
| 2007-12-11 | 2007-12-07 | 524.828 | 6,466 | +269 | 0.00% | 3,393,538 |
| 2007-12-06 | 2007-12-04 | 564.172 | 6,197 | -539 | 0.00% | 3,496,172 |
| 2007-12-05 | 2007-12-03 | 557.119 | 6,736 | -269 | 0.00% | 3,752,757 |
| 2007-11-29 | 2007-11-27 | 512.208 | 7,005 | +269 | 0.00% | 3,588,020 |
| 2007-11-28 | 2007-11-26 | 519.261 | 6,736 | -269 | 0.00% | 3,497,739 |
| 2007-11-26 | 2007-11-22 | 477.690 | 7,005 | -4,580 | 0.00% | 3,346,219 |
| 2007-11-20 | 2007-11-16 | 511.095 | 11,585 | +2,964 | 0.00% | 5,921,035 |
| 2007-11-19 | 2007-11-15 | 536.705 | 8,621 | +5,657 | 0.00% | 4,626,937 |
| 2007-11-15 | 2007-11-13 | 537.077 | 2,964 | +270 | 0.00% | 1,591,895 |
| 2007-11-14 | 2007-11-12 | 525.942 | 2,694 | +1,077 | 0.00% | 1,416,887 |
| 2007-11-13 | 2007-11-09 | 529.653 | 1,617 | -1,885 | 0.00% | 856,449 |
| 2007-11-12 | 2007-11-08 | 527.426 | 3,502 | +2,694 | 0.00% | 1,847,047 |
| 2007-11-09 | 2007-11-07 | 540.046 | 808 | -270 | 0.00% | 436,357 |
| 2007-11-08 | 2007-11-06 | 530.024 | 1,078 | -1,616 | 0.00% | 571,366 |
| 2007-11-07 | 2007-11-05 | 492.908 | 2,694 | +1,616 | 0.00% | 1,327,894 |
| 2007-11-06 | 2007-11-02 | 521.859 | 1,078 | +270 | 0.00% | 562,564 |
| 2007-11-02 | 2007-10-31 | 559.346 | 808 | +269 | 0.00% | 451,952 |
| 2007-10-31 | 2007-10-29 | 588.297 | 539 | -2,694 | 0.00% | 317,092 |
| 2007-10-30 | 2007-10-26 | 540.046 | 3,233 | +2,694 | 0.00% | 1,745,968 |
| 2007-10-29 | 2007-10-25 | 513.322 | 539 | -1,078 | 0.00% | 276,681 |
| 2007-10-25 | 2007-10-23 | 482.886 | 1,617 | -1,077 | 0.00% | 780,827 |
| 2007-10-24 | 2007-10-22 | 465.070 | 2,694 | +1,886 | 0.00% | 1,252,900 |
| 2007-10-23 | 2007-10-18 | 491.794 | 808 | -270 | 0.00% | 397,370 |
| 2007-10-22 | 2007-10-17 | 495.135 | 1,078 | -3,772 | 0.00% | 533,755 |
| 2007-10-18 | 2007-10-16 | 482.515 | 4,850 | +3,503 | 0.00% | 2,340,199 |
| 2007-10-12 | 2007-10-10 | 494.393 | 1,347 | -270 | 0.00% | 665,947 |
| 2007-10-05 | 2007-10-03 | 471.009 | 1,617 | +270 | 0.00% | 761,622 |
| 2007-10-02 | 2007-09-27 | 485.895 | 1,347 | +5 | 0.00% | 654,500 |
| 2007-09-04 | 2007-08-31 | 427.394 | 1,342 | -2,684 | 0.00% | 573,562 |
| 2007-08-24 | 2007-08-22 | 397.584 | 4,026 | -2,683 | 0.00% | 1,600,674 |
| 2007-08-20 | 2007-08-16 | 369.638 | 6,709 | +2,683 | 0.00% | 2,479,900 |
| 2007-08-17 | 2007-08-15 | 381.189 | 4,026 | +2,684 | 0.00% | 1,534,667 |
| 2007-08-10 | 2007-08-08 | 400.938 | 1,342 | -268 | 0.00% | 538,059 |
| 2007-08-07 | 2007-08-03 | 396.466 | 1,610 | -269 | 0.00% | 638,311 |
| 2007-08-06 | 2007-08-02 | 397.584 | 1,879 | -1,341 | 0.00% | 747,061 |
| 2007-07-31 | 2007-07-27 | 400.938 | 3,220 | +268 | 0.00% | 1,291,020 |
| 2007-07-30 | 2007-07-26 | 415.470 | 2,952 | -1,074 | 0.00% | 1,226,467 |
| 2007-07-16 | 2007-07-12 | 406.155 | 4,026 | -268 | 0.00% | 1,635,178 |
| 2007-07-13 | 2007-07-11 | 403.174 | 4,294 | +1,610 | 0.00% | 1,731,227 |
| 2007-07-11 | 2007-07-09 | 414.352 | 2,684 | -2,683 | 0.00% | 1,112,121 |
| 2007-07-10 | 2007-07-06 | 410.626 | 5,367 | -2,684 | 0.00% | 2,203,829 |
| 2007-06-27 | 2007-06-25 | 380.071 | 8,051 | +5,367 | 0.00% | 3,059,953 |
| 2007-06-26 | 2007-06-22 | 382.680 | 2,684 | 0.00% | 1,027,112 |
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