History of CCASS shareholding
Participant: FIRST SHANGHAI SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 96.800 | 3,000 | +0 | 0.00% | 290,400 |
| 2025-10-13 | 2025-10-09 | 96.400 | 3,000 | +0 | 0.00% | 289,200 |
| 2025-10-10 | 2025-10-08 | 94.350 | 3,000 | +0 | 0.00% | 283,050 |
| 2025-10-09 | 2025-10-06 | 93.200 | 3,000 | +0 | 0.00% | 279,600 |
| 2025-10-08 | 2025-10-03 | 93.000 | 3,000 | +0 | 0.00% | 279,000 |
| 2025-10-06 | 2025-10-02 | 93.900 | 3,000 | +0 | 0.00% | 281,700 |
| 2025-10-03 | 2025-09-30 | 93.200 | 3,000 | +0 | 0.00% | 279,600 |
| 2025-10-02 | 2025-09-29 | 93.150 | 3,000 | +0 | 0.00% | 279,450 |
| 2025-09-30 | 2025-09-26 | 91.600 | 3,000 | +0 | 0.00% | 274,800 |
| 2025-09-29 | 2025-09-25 | 91.050 | 3,000 | +0 | 0.00% | 273,150 |
| 2025-09-26 | 2025-09-24 | 92.500 | 3,000 | +0 | 0.00% | 277,500 |
| 2025-09-25 | 2025-09-23 | 92.450 | 3,000 | +0 | 0.00% | 277,350 |
| 2025-09-24 | 2025-09-22 | 93.450 | 3,000 | +0 | 0.00% | 280,350 |
| 2025-09-23 | 2025-09-19 | 94.050 | 3,000 | +0 | 0.00% | 282,150 |
| 2025-09-22 | 2025-09-18 | 94.550 | 3,000 | +0 | 0.00% | 283,650 |
| 2025-09-19 | 2025-09-17 | 96.200 | 3,000 | +0 | 0.00% | 288,600 |
| 2025-09-18 | 2025-09-16 | 95.550 | 3,000 | +0 | 0.00% | 286,650 |
| 2025-09-17 | 2025-09-15 | 96.850 | 3,000 | +0 | 0.00% | 290,550 |
| 2025-09-16 | 2025-09-12 | 96.100 | 3,000 | +0 | 0.00% | 288,300 |
| 2025-09-15 | 2025-09-11 | 95.350 | 3,000 | +0 | 0.00% | 286,050 |
| 2025-09-12 | 2025-09-10 | 97.500 | 3,000 | +0 | 0.00% | 292,500 |
| 2025-09-11 | 2025-09-09 | 93.500 | 3,000 | +0 | 0.00% | 280,500 |
| 2025-09-10 | 2025-09-08 | 92.500 | 3,000 | +0 | 0.00% | 277,500 |
| 2025-09-09 | 2025-09-05 | 92.150 | 3,000 | +0 | 0.00% | 276,450 |
| 2025-09-08 | 2025-09-04 | 91.400 | 3,000 | +0 | 0.00% | 274,200 |
| 2025-09-05 | 2025-09-03 | 92.100 | 3,000 | +0 | 0.00% | 276,300 |
| 2025-09-04 | 2025-09-02 | 93.650 | 3,000 | +0 | 0.00% | 280,950 |
| 2025-09-03 | 2025-09-01 | 93.050 | 3,000 | +0 | 0.00% | 279,150 |
| 2025-09-02 | 2025-08-29 | 91.600 | 3,000 | +0 | 0.00% | 274,800 |
| 2025-09-01 | 2025-08-28 | 92.500 | 3,000 | +0 | 0.00% | 277,500 |
| 2025-08-29 | 2025-08-27 | 91.850 | 3,000 | +0 | 0.00% | 275,550 |
| 2025-08-28 | 2025-08-26 | 91.700 | 3,000 | +0 | 0.00% | 275,100 |
| 2025-08-27 | 2025-08-25 | 93.750 | 3,000 | +0 | 0.00% | 281,250 |
| 2025-08-26 | 2025-08-22 | 93.950 | 3,000 | +0 | 0.00% | 281,850 |
| 2025-08-25 | 2025-08-21 | 93.900 | 3,000 | +0 | 0.00% | 281,700 |
| 2025-08-22 | 2025-08-20 | 92.700 | 3,000 | +0 | 0.00% | 278,100 |
| 2025-08-21 | 2025-08-19 | 90.600 | 3,000 | +0 | 0.00% | 271,800 |
| 2025-08-20 | 2025-08-18 | 89.850 | 3,000 | +0 | 0.00% | 269,550 |
| 2025-08-19 | 2025-08-15 | 92.000 | 3,000 | +0 | 0.00% | 276,000 |
| 2025-08-18 | 2025-08-14 | 97.200 | 3,000 | +0 | 0.00% | 291,600 |
| 2025-08-15 | 2025-08-13 | 95.350 | 3,000 | +0 | 0.00% | 286,050 |
| 2025-08-14 | 2025-08-12 | 93.900 | 3,000 | +0 | 0.00% | 281,700 |
| 2025-08-13 | 2025-08-11 | 94.300 | 3,000 | +0 | 0.00% | 282,900 |
| 2025-08-12 | 2025-08-08 | 94.100 | 3,000 | +0 | 0.00% | 282,300 |
| 2025-08-11 | 2025-08-07 | 96.250 | 3,000 | +0 | 0.00% | 288,750 |
| 2025-08-08 | 2025-08-06 | 93.750 | 3,000 | +0 | 0.00% | 281,250 |
| 2025-08-07 | 2025-08-05 | 92.850 | 3,000 | +0 | 0.00% | 278,550 |
| 2025-08-06 | 2025-08-04 | 93.950 | 3,000 | +0 | 0.00% | 281,850 |
| 2025-08-05 | 2025-08-01 | 91.700 | 3,000 | +0 | 0.00% | 275,100 |
| 2025-08-04 | 2025-07-31 | 93.500 | 3,000 | +0 | 0.00% | 280,500 |
| 2025-08-01 | 2025-07-30 | 94.650 | 3,000 | +0 | 0.00% | 283,950 |
| 2025-07-31 | 2025-07-29 | 94.950 | 3,000 | +0 | 0.00% | 284,850 |
| 2025-07-30 | 2025-07-28 | 94.000 | 3,000 | +0 | 0.00% | 282,000 |
| 2025-07-29 | 2025-07-25 | 92.300 | 3,000 | +0 | 0.00% | 276,900 |
| 2025-07-28 | 2025-07-24 | 92.950 | 3,000 | +0 | 0.00% | 278,850 |
| 2025-07-25 | 2025-07-23 | 92.300 | 3,000 | +0 | 0.00% | 276,900 |
| 2025-07-24 | 2025-07-22 | 91.400 | 3,000 | +0 | 0.00% | 274,200 |
| 2025-07-23 | 2025-07-21 | 90.900 | 3,000 | +0 | 0.00% | 272,700 |
| 2025-07-22 | 2025-07-18 | 90.900 | 3,000 | +0 | 0.00% | 272,700 |
| 2025-07-21 | 2025-07-17 | 91.350 | 3,000 | +0 | 0.00% | 274,050 |
| 2025-07-18 | 2025-07-16 | 89.900 | 3,000 | +0 | 0.00% | 269,700 |
| 2025-07-17 | 2025-07-15 | 90.550 | 3,000 | +0 | 0.00% | 271,650 |
| 2025-07-16 | 2025-07-14 | 89.400 | 3,000 | +0 | 0.00% | 268,200 |
| 2025-07-15 | 2025-07-11 | 89.750 | 3,000 | +0 | 0.00% | 269,250 |
| 2025-07-14 | 2025-07-10 | 88.700 | 3,000 | +0 | 0.00% | 266,100 |
| 2025-07-11 | 2025-07-09 | 89.850 | 3,000 | +0 | 0.00% | 269,550 |
| 2025-07-10 | 2025-07-08 | 92.600 | 3,000 | +0 | 0.00% | 277,800 |
| 2025-07-09 | 2025-07-07 | 93.100 | 3,000 | +0 | 0.00% | 279,300 |
| 2025-07-08 | 2025-07-04 | 92.900 | 3,000 | +0 | 0.00% | 278,700 |
| 2025-07-07 | 2025-07-03 | 93.300 | 3,000 | +0 | 0.00% | 279,900 |
| 2025-07-04 | 2025-07-02 | 93.000 | 3,000 | +0 | 0.00% | 279,000 |
| 2025-07-03 | 2025-06-30 | 90.050 | 3,000 | +0 | 0.00% | 270,150 |
| 2025-07-02 | 2025-06-27 | 90.550 | 3,000 | +0 | 0.00% | 271,650 |
| 2025-06-30 | 2025-06-26 | 90.950 | 3,000 | +0 | 0.00% | 272,850 |
| 2025-06-27 | 2025-06-25 | 93.000 | 3,000 | +0 | 0.00% | 279,000 |
| 2025-06-26 | 2025-06-24 | 89.950 | 3,000 | +0 | 0.00% | 269,850 |
| 2025-06-25 | 2025-06-23 | 88.450 | 3,000 | +0 | 0.00% | 265,350 |
| 2025-06-24 | 2025-06-20 | 84.950 | 3,000 | +0 | 0.00% | 254,850 |
| 2025-06-23 | 2025-06-19 | 83.450 | 3,000 | +0 | 0.00% | 250,350 |
| 2025-06-20 | 2025-06-18 | 85.250 | 3,000 | +0 | 0.00% | 255,750 |
| 2025-06-19 | 2025-06-17 | 87.150 | 3,000 | +0 | 0.00% | 261,450 |
| 2025-06-18 | 2025-06-16 | 87.200 | 3,000 | +0 | 0.00% | 261,600 |
| 2025-06-17 | 2025-06-13 | 86.550 | 3,000 | +0 | 0.00% | 259,650 |
| 2025-06-16 | 2025-06-12 | 85.700 | 3,000 | +0 | 0.00% | 257,100 |
| 2025-06-13 | 2025-06-11 | 85.450 | 3,000 | +0 | 0.00% | 256,350 |
| 2025-06-12 | 2025-06-10 | 84.400 | 3,000 | +0 | 0.00% | 253,200 |
| 2025-06-11 | 2025-06-09 | 85.100 | 3,000 | +0 | 0.00% | 255,300 |
| 2025-06-10 | 2025-06-06 | 85.050 | 3,000 | +0 | 0.00% | 255,150 |
| 2025-06-09 | 2025-06-05 | 84.700 | 3,000 | +0 | 0.00% | 254,100 |
| 2025-06-06 | 2025-06-04 | 83.800 | 3,000 | +0 | 0.00% | 251,400 |
| 2025-06-05 | 2025-06-03 | 84.900 | 3,000 | +0 | 0.00% | 254,700 |
| 2025-06-04 | 2025-06-02 | 83.050 | 3,000 | +0 | 0.00% | 249,150 |
| 2025-06-03 | 2025-05-30 | 84.250 | 3,000 | +0 | 0.00% | 252,750 |
| 2025-06-02 | 2025-05-29 | 83.150 | 3,000 | +0 | 0.00% | 249,450 |
| 2025-05-30 | 2025-05-28 | 82.850 | 3,000 | +0 | 0.00% | 248,550 |
| 2025-05-29 | 2025-05-27 | 82.800 | 3,000 | +0 | 0.00% | 248,400 |
| 2025-05-28 | 2025-05-26 | 82.050 | 3,000 | +0 | 0.00% | 246,150 |
| 2025-05-27 | 2025-05-23 | 81.450 | 3,000 | +0 | 0.00% | 244,350 |
| 2025-05-26 | 2025-05-22 | 81.150 | 3,000 | +0 | 0.00% | 243,450 |
| 2025-05-23 | 2025-05-21 | 82.350 | 3,000 | +0 | 0.00% | 247,050 |
| 2025-05-22 | 2025-05-20 | 82.000 | 3,000 | +0 | 0.00% | 246,000 |
| 2025-05-21 | 2025-05-19 | 80.900 | 3,000 | +0 | 0.00% | 242,700 |
| 2025-05-20 | 2025-05-16 | 81.000 | 3,000 | +0 | 0.00% | 243,000 |
| 2025-05-19 | 2025-05-15 | 81.050 | 3,000 | +0 | 0.00% | 243,150 |
| 2025-05-16 | 2025-05-14 | 81.950 | 3,000 | +0 | 0.00% | 245,850 |
| 2025-05-15 | 2025-05-13 | 81.500 | 3,000 | +0 | 0.00% | 244,500 |
| 2025-05-14 | 2025-05-12 | 81.300 | 3,000 | +0 | 0.00% | 243,900 |
| 2025-05-13 | 2025-05-09 | 80.150 | 3,000 | +0 | 0.00% | 240,450 |
| 2025-05-12 | 2025-05-08 | 76.300 | 3,000 | +0 | 0.00% | 228,900 |
| 2025-05-09 | 2025-05-07 | 76.500 | 3,000 | +0 | 0.00% | 229,500 |
| 2025-05-08 | 2025-05-06 | 75.250 | 3,000 | +0 | 0.00% | 225,750 |
| 2025-05-07 | 2025-05-02 | 74.050 | 3,000 | +0 | 0.00% | 222,150 |
| 2025-05-06 | 2025-04-30 | 73.650 | 3,000 | +0 | 0.00% | 220,950 |
| 2025-05-02 | 2025-04-29 | 72.450 | 3,000 | +0 | 0.00% | 217,350 |
| 2025-04-30 | 2025-04-28 | 72.650 | 3,000 | +0 | 0.00% | 217,950 |
| 2025-04-29 | 2025-04-25 | 72.350 | 3,000 | +0 | 0.00% | 217,050 |
| 2025-04-28 | 2025-04-24 | 72.200 | 3,000 | +0 | 0.00% | 216,600 |
| 2025-04-25 | 2025-04-23 | 72.600 | 3,000 | +0 | 0.00% | 217,800 |
| 2025-04-24 | 2025-04-22 | 71.550 | 3,000 | +0 | 0.00% | 214,650 |
| 2025-04-23 | 2025-04-17 | 70.900 | 3,000 | +0 | 0.00% | 212,700 |
| 2025-04-22 | 2025-04-16 | 70.450 | 3,000 | +0 | 0.00% | 211,350 |
| 2025-04-17 | 2025-04-15 | 69.400 | 3,000 | +0 | 0.00% | 208,200 |
| 2025-04-16 | 2025-04-14 | 68.700 | 3,000 | +0 | 0.00% | 206,100 |
| 2025-04-15 | 2025-04-11 | 67.850 | 3,000 | +0 | 0.00% | 203,550 |
| 2025-04-14 | 2025-04-10 | 67.950 | 3,000 | +0 | 0.00% | 203,850 |
| 2025-04-11 | 2025-04-09 | 66.150 | 3,000 | +0 | 0.00% | 198,450 |
| 2025-04-10 | 2025-04-08 | 67.350 | 3,000 | +0 | 0.00% | 202,050 |
| 2025-04-09 | 2025-04-07 | 69.050 | 3,000 | +0 | 0.00% | 207,150 |
| 2025-04-08 | 2025-04-03 | 73.650 | 3,000 | +0 | 0.00% | 220,950 |
| 2025-04-07 | 2025-04-02 | 74.250 | 3,000 | +0 | 0.00% | 222,750 |
| 2025-04-03 | 2025-04-01 | 74.850 | 3,000 | +0 | 0.00% | 224,550 |
| 2025-04-02 | 2025-03-31 | 73.900 | 3,000 | +0 | 0.00% | 221,700 |
| 2025-04-01 | 2025-03-28 | 74.650 | 3,000 | +0 | 0.00% | 223,950 |
| 2025-03-31 | 2025-03-27 | 74.550 | 3,000 | +0 | 0.00% | 223,650 |
| 2025-03-28 | 2025-03-26 | 75.100 | 3,000 | +0 | 0.00% | 225,300 |
| 2025-03-27 | 2025-03-25 | 74.350 | 3,000 | +0 | 0.00% | 223,050 |
| 2025-03-26 | 2025-03-24 | 74.200 | 3,000 | +0 | 0.00% | 222,600 |
| 2025-03-25 | 2025-03-21 | 75.600 | 3,000 | +0 | 0.00% | 226,800 |
| 2025-03-24 | 2025-03-20 | 76.100 | 3,000 | +0 | 0.00% | 228,300 |
| 2025-03-21 | 2025-03-19 | 78.150 | 3,000 | +0 | 0.00% | 234,450 |
| 2025-03-20 | 2025-03-18 | 77.850 | 3,000 | +0 | 0.00% | 233,550 |
| 2025-03-19 | 2025-03-17 | 76.000 | 3,000 | +0 | 0.00% | 228,000 |
| 2025-03-18 | 2025-03-14 | 76.200 | 3,000 | +0 | 0.00% | 228,600 |
| 2025-03-17 | 2025-03-13 | 75.100 | 3,000 | +0 | 0.00% | 225,300 |
| 2025-03-14 | 2025-03-12 | 75.600 | 3,000 | +0 | 0.00% | 226,800 |
| 2025-03-13 | 2025-03-11 | 77.862 | 3,000 | +0 | 0.00% | 233,586 |
| 2025-03-12 | 2025-03-10 | 77.356 | 3,000 | +37 | 0.00% | 232,067 |
| 2025-03-11 | 2025-03-07 | 76.951 | 2,963 | +0 | 0.00% | 228,005 |
| 2025-03-10 | 2025-03-06 | 77.761 | 2,963 | +0 | 0.00% | 230,405 |
| 2025-03-07 | 2025-03-05 | 76.799 | 2,963 | +0 | 0.00% | 227,555 |
| 2025-03-06 | 2025-03-04 | 75.584 | 2,963 | +0 | 0.00% | 223,955 |
| 2025-03-05 | 2025-03-03 | 75.331 | 2,963 | +0 | 0.00% | 223,205 |
| 2025-03-04 | 2025-02-28 | 73.711 | 2,963 | +0 | 0.00% | 218,405 |
| 2025-03-03 | 2025-02-27 | 75.887 | 2,963 | +0 | 0.00% | 224,855 |
| 2025-02-28 | 2025-02-26 | 75.533 | 2,963 | +0 | 0.00% | 223,805 |
| 2025-02-27 | 2025-02-25 | 73.609 | 2,963 | +0 | 0.00% | 218,104 |
| 2025-02-26 | 2025-02-24 | 74.166 | 2,963 | +0 | 0.00% | 219,755 |
| 2025-02-25 | 2025-02-21 | 71.432 | 2,963 | +0 | 0.00% | 211,654 |
| 2025-02-24 | 2025-02-20 | 71.534 | 2,963 | +0 | 0.00% | 211,954 |
| 2025-02-21 | 2025-02-19 | 71.686 | 2,963 | +0 | 0.00% | 212,404 |
| 2025-02-20 | 2025-02-18 | 71.382 | 2,963 | +0 | 0.00% | 211,504 |
| 2025-02-19 | 2025-02-17 | 72.546 | 2,963 | +0 | 0.00% | 214,954 |
| 2025-02-18 | 2025-02-14 | 72.445 | 2,963 | +0 | 0.00% | 214,654 |
| 2025-02-17 | 2025-02-13 | 72.445 | 2,963 | +0 | 0.00% | 214,654 |
| 2025-02-14 | 2025-02-12 | 72.698 | 2,963 | +0 | 0.00% | 215,404 |
| 2025-02-13 | 2025-02-11 | 70.066 | 2,963 | +0 | 0.00% | 207,604 |
| 2025-02-12 | 2025-02-10 | 70.926 | 2,963 | +0 | 0.00% | 210,154 |
| 2025-02-11 | 2025-02-07 | 70.977 | 2,963 | +0 | 0.00% | 210,304 |
| 2025-02-10 | 2025-02-06 | 71.686 | 2,963 | +0 | 0.00% | 212,404 |
| 2025-02-07 | 2025-02-05 | 70.622 | 2,963 | +0 | 0.00% | 209,254 |
| 2025-02-06 | 2025-02-04 | 72.040 | 2,963 | +0 | 0.00% | 213,454 |
| 2025-02-05 | 2025-02-03 | 71.382 | 2,963 | +0 | 0.00% | 211,504 |
| 2025-02-04 | 2025-01-28 | 70.673 | 2,963 | +0 | 0.00% | 209,404 |
| 2025-02-03 | 2025-01-24 | 70.572 | 2,963 | +0 | 0.00% | 209,104 |
| 2025-01-27 | 2025-01-23 | 70.319 | 2,963 | +0 | 0.00% | 208,354 |
| 2025-01-24 | 2025-01-22 | 71.584 | 2,963 | +0 | 0.00% | 212,104 |
| 2025-01-23 | 2025-01-21 | 72.293 | 2,963 | +0 | 0.00% | 214,204 |
| 2025-01-22 | 2025-01-20 | 72.141 | 2,963 | +0 | 0.00% | 213,754 |
| 2025-01-21 | 2025-01-17 | 70.774 | 2,963 | +0 | 0.00% | 209,704 |
| 2025-01-20 | 2025-01-16 | 71.078 | 2,963 | +0 | 0.00% | 210,604 |
| 2025-01-17 | 2025-01-15 | 71.736 | 2,963 | +0 | 0.00% | 212,554 |
| 2025-01-16 | 2025-01-14 | 70.977 | 2,963 | +0 | 0.00% | 210,304 |
| 2025-01-15 | 2025-01-13 | 70.977 | 2,963 | +0 | 0.00% | 210,304 |
| 2025-01-14 | 2025-01-10 | 72.091 | 2,963 | +0 | 0.00% | 213,604 |
| 2025-01-13 | 2025-01-09 | 72.091 | 2,963 | +0 | 0.00% | 213,604 |
| 2025-01-10 | 2025-01-08 | 72.597 | 2,963 | +0 | 0.00% | 215,104 |
| 2025-01-09 | 2025-01-07 | 74.116 | 2,963 | +0 | 0.00% | 219,605 |
| 2025-01-08 | 2025-01-06 | 74.571 | 2,963 | +0 | 0.00% | 220,955 |
| 2025-01-07 | 2025-01-03 | 74.926 | 2,963 | +0 | 0.00% | 222,005 |
| 2025-01-06 | 2025-01-02 | 74.723 | 2,963 | +0 | 0.00% | 221,405 |
| 2025-01-03 | 2024-12-31 | 75.584 | 2,963 | +0 | 0.00% | 223,955 |
| 2025-01-02 | 2024-12-27 | 75.331 | 2,963 | +0 | 0.00% | 223,205 |
| 2024-12-30 | 2024-12-24 | 75.432 | 2,963 | +0 | 0.00% | 223,505 |
| 2024-12-27 | 2024-12-20 | 73.508 | 2,963 | +0 | 0.00% | 217,804 |
| 2024-12-23 | 2024-12-19 | 73.204 | 2,963 | +0 | 0.00% | 216,904 |
| 2024-12-20 | 2024-12-18 | 74.875 | 2,963 | +0 | 0.00% | 221,855 |
| 2024-12-19 | 2024-12-17 | 74.926 | 2,963 | +0 | 0.00% | 222,005 |
| 2024-12-18 | 2024-12-16 | 75.786 | 2,963 | +0 | 0.00% | 224,555 |
| 2024-12-17 | 2024-12-13 | 76.444 | 2,963 | +0 | 0.00% | 226,505 |
| 2024-12-16 | 2024-12-12 | 77.710 | 2,963 | +0 | 0.00% | 230,255 |
| 2024-12-13 | 2024-12-11 | 77.457 | 2,963 | +0 | 0.00% | 229,505 |
| 2024-12-12 | 2024-12-10 | 79.482 | 2,963 | +0 | 0.00% | 235,505 |
| 2024-12-11 | 2024-12-09 | 78.874 | 2,963 | +0 | 0.00% | 233,705 |
| 2024-12-10 | 2024-12-06 | 78.520 | 2,963 | +0 | 0.00% | 232,655 |
| 2024-12-09 | 2024-12-05 | 78.318 | 2,963 | +0 | 0.00% | 232,055 |
| 2024-12-06 | 2024-12-04 | 78.874 | 2,963 | +0 | 0.00% | 233,705 |
| 2024-12-05 | 2024-12-03 | 79.229 | 2,963 | +0 | 0.00% | 234,755 |
| 2024-12-04 | 2024-12-02 | 77.963 | 2,963 | +0 | 0.00% | 231,005 |
| 2024-12-03 | 2024-11-29 | 78.216 | 2,963 | +0 | 0.00% | 231,755 |
| 2024-12-02 | 2024-11-28 | 78.469 | 2,963 | +0 | 0.00% | 232,505 |
| 2024-11-29 | 2024-11-27 | 78.267 | 2,963 | +0 | 0.00% | 231,905 |
| 2024-11-28 | 2024-11-26 | 76.596 | 2,963 | +0 | 0.00% | 226,955 |
| 2024-11-27 | 2024-11-25 | 76.697 | 2,963 | +0 | 0.00% | 227,255 |
| 2024-11-26 | 2024-11-22 | 77.254 | 2,963 | +0 | 0.00% | 228,905 |
| 2024-11-25 | 2024-11-21 | 78.115 | 2,963 | +0 | 0.00% | 231,455 |
| 2024-11-22 | 2024-11-20 | 78.368 | 2,963 | +0 | 0.00% | 232,205 |
| 2024-11-21 | 2024-11-19 | 77.963 | 2,963 | +0 | 0.00% | 231,005 |
| 2024-11-20 | 2024-11-18 | 77.204 | 2,963 | +0 | 0.00% | 228,755 |
| 2024-11-19 | 2024-11-15 | 77.406 | 2,963 | +0 | 0.00% | 229,355 |
| 2024-11-18 | 2024-11-14 | 77.609 | 2,963 | +0 | 0.00% | 229,955 |
| 2024-11-15 | 2024-11-13 | 77.710 | 2,963 | +0 | 0.00% | 230,255 |
| 2024-11-14 | 2024-11-12 | 78.166 | 2,963 | +0 | 0.00% | 231,605 |
| 2024-11-13 | 2024-11-11 | 79.684 | 2,963 | +0 | 0.00% | 236,105 |
| 2024-11-12 | 2024-11-08 | 87.225 | 2,963 | +0 | 0.00% | 258,448 |
| 2024-11-11 | 2024-11-07 | 86.911 | 2,963 | +100 | 0.00% | 257,516 |
| 2024-11-08 | 2024-11-06 | 88.378 | 2,863 | +0 | 0.00% | 253,025 |
| 2024-11-07 | 2024-11-05 | 90.316 | 2,863 | +0 | 0.00% | 258,574 |
| 2024-11-06 | 2024-11-04 | 89.268 | 2,863 | +0 | 0.00% | 255,575 |
| 2024-11-05 | 2024-11-01 | 89.268 | 2,863 | +0 | 0.00% | 255,575 |
| 2024-11-04 | 2024-10-31 | 88.168 | 2,863 | +0 | 0.00% | 252,425 |
| 2024-11-01 | 2024-10-30 | 88.273 | 2,863 | +0 | 0.00% | 252,725 |
| 2024-10-31 | 2024-10-29 | 89.530 | 2,863 | +0 | 0.00% | 256,325 |
| 2024-10-30 | 2024-10-28 | 89.897 | 2,863 | +0 | 0.00% | 257,374 |
| 2024-10-29 | 2024-10-25 | 89.163 | 2,863 | +0 | 0.00% | 255,275 |
| 2024-10-28 | 2024-10-24 | 87.644 | 2,863 | +0 | 0.00% | 250,925 |
| 2024-10-25 | 2024-10-23 | 88.325 | 2,863 | +0 | 0.00% | 252,875 |
| 2024-10-24 | 2024-10-22 | 88.482 | 2,863 | +0 | 0.00% | 253,325 |
| 2024-10-23 | 2024-10-21 | 90.421 | 2,863 | +0 | 0.00% | 258,874 |
| 2024-10-22 | 2024-10-18 | 91.521 | 2,863 | +0 | 0.00% | 262,024 |
| 2024-10-21 | 2024-10-17 | 90.630 | 2,863 | +0 | 0.00% | 259,474 |
| 2024-10-18 | 2024-10-16 | 90.840 | 2,863 | +0 | 0.00% | 260,074 |
| 2024-10-17 | 2024-10-15 | 90.106 | 2,863 | +0 | 0.00% | 257,974 |
| 2024-10-16 | 2024-10-14 | 89.425 | 2,863 | +0 | 0.00% | 256,025 |
| 2024-10-15 | 2024-10-10 | 88.639 | 2,863 | +0 | 0.00% | 253,775 |
| 2024-10-14 | 2024-10-09 | 89.740 | 2,863 | +0 | 0.00% | 256,924 |
| 2024-10-10 | 2024-10-08 | 90.578 | 2,863 | +0 | 0.00% | 259,324 |
| 2024-10-09 | 2024-10-07 | 95.135 | 2,863 | +0 | 0.00% | 272,373 |
| 2024-10-08 | 2024-10-04 | 94.088 | 2,863 | +0 | 0.00% | 269,373 |
| 2024-10-07 | 2024-10-03 | 94.297 | 2,863 | +0 | 0.00% | 269,973 |
| 2024-10-04 | 2024-10-02 | 95.397 | 2,863 | +0 | 0.00% | 273,123 |
| 2024-10-03 | 2024-09-30 | 89.635 | 2,863 | +0 | 0.00% | 256,625 |
| 2024-10-02 | 2024-09-27 | 90.683 | 2,863 | +0 | 0.00% | 259,624 |
| 2024-09-30 | 2024-09-26 | 87.382 | 2,863 | +0 | 0.00% | 250,175 |
| 2024-09-27 | 2024-09-25 | 86.806 | 2,863 | +0 | 0.00% | 248,525 |
| 2024-09-26 | 2024-09-24 | 85.496 | 2,863 | +0 | 0.00% | 244,776 |
| 2024-09-25 | 2024-09-23 | 85.077 | 2,863 | +0 | 0.00% | 243,576 |
| 2024-09-24 | 2024-09-20 | 85.234 | 2,863 | +0 | 0.00% | 244,026 |
| 2024-09-23 | 2024-09-19 | 84.448 | 2,863 | +0 | 0.00% | 241,776 |
| 2024-09-20 | 2024-09-17 | 84.396 | 2,863 | +0 | 0.00% | 241,626 |
| 2024-09-19 | 2024-09-16 | 82.772 | 2,863 | +0 | 0.00% | 236,976 |
| 2024-09-17 | 2024-09-13 | 81.515 | 2,863 | +0 | 0.00% | 233,377 |
| 2024-09-16 | 2024-09-12 | 80.834 | 2,863 | +0 | 0.00% | 231,427 |
| 2024-09-13 | 2024-09-11 | 79.943 | 2,863 | +0 | 0.00% | 228,877 |
| 2024-09-12 | 2024-09-10 | 80.519 | 2,863 | +0 | 0.00% | 230,527 |
| 2024-09-11 | 2024-09-09 | 80.729 | 2,863 | +0 | 0.00% | 231,127 |
| 2024-09-10 | 2024-09-05 | 78.738 | 2,863 | +0 | 0.00% | 225,428 |
| 2024-09-09 | 2024-09-04 | 77.271 | 2,863 | +0 | 0.00% | 221,228 |
| 2024-09-05 | 2024-09-03 | 78.005 | 2,863 | +0 | 0.00% | 223,328 |
| 2024-09-04 | 2024-09-02 | 78.110 | 2,863 | +0 | 0.00% | 223,628 |
| 2024-09-03 | 2024-08-30 | 80.100 | 2,863 | +0 | 0.00% | 229,327 |
| 2024-09-02 | 2024-08-29 | 79.996 | 2,863 | +0 | 0.00% | 229,027 |
| 2024-08-30 | 2024-08-28 | 79.524 | 2,863 | +0 | 0.00% | 227,677 |
| 2024-08-29 | 2024-08-27 | 78.895 | 2,863 | +0 | 0.00% | 225,878 |
| 2024-08-28 | 2024-08-26 | 77.952 | 2,863 | +0 | 0.00% | 223,178 |
| 2024-08-27 | 2024-08-23 | 75.333 | 2,863 | +0 | 0.00% | 215,679 |
| 2024-08-26 | 2024-08-22 | 75.385 | 2,863 | +0 | 0.00% | 215,829 |
| 2024-08-23 | 2024-08-21 | 74.600 | 2,863 | +0 | 0.00% | 213,579 |
| 2024-08-22 | 2024-08-20 | 75.438 | 2,863 | +0 | 0.00% | 215,979 |
| 2024-08-21 | 2024-08-19 | 75.385 | 2,863 | +0 | 0.00% | 215,829 |
| 2024-08-20 | 2024-08-16 | 75.281 | 2,863 | +0 | 0.00% | 215,529 |
| 2024-08-19 | 2024-08-15 | 75.281 | 2,863 | +0 | 0.00% | 215,529 |
| 2024-08-16 | 2024-08-14 | 75.228 | 2,863 | +0 | 0.00% | 215,379 |
| 2024-08-15 | 2024-08-13 | 75.333 | 2,863 | +0 | 0.00% | 215,679 |
| 2024-08-14 | 2024-08-12 | 74.966 | 2,863 | +0 | 0.00% | 214,629 |
| 2024-08-13 | 2024-08-09 | 76.381 | 2,863 | +0 | 0.00% | 218,678 |
| 2024-08-12 | 2024-08-08 | 75.228 | 2,863 | +0 | 0.00% | 215,379 |
| 2024-08-09 | 2024-08-07 | 74.862 | 2,863 | +0 | 0.00% | 214,329 |
| 2024-08-08 | 2024-08-06 | 73.657 | 2,863 | +0 | 0.00% | 210,879 |
| 2024-08-07 | 2024-08-05 | 73.500 | 2,863 | +0 | 0.00% | 210,429 |
| 2024-08-06 | 2024-08-02 | 70.723 | 2,863 | +0 | 0.00% | 202,480 |
| 2024-08-05 | 2024-08-01 | 71.404 | 2,863 | +0 | 0.00% | 204,430 |
| 2024-08-02 | 2024-07-31 | 71.090 | 2,863 | +0 | 0.00% | 203,530 |
| 2024-08-01 | 2024-07-30 | 70.304 | 2,863 | +0 | 0.00% | 201,280 |
| 2024-07-31 | 2024-07-29 | 73.238 | 2,863 | +0 | 0.00% | 209,679 |
| 2024-07-30 | 2024-07-26 | 73.238 | 2,863 | +0 | 0.00% | 209,679 |
| 2024-07-29 | 2024-07-25 | 71.194 | 2,863 | +0 | 0.00% | 203,830 |
| 2024-07-26 | 2024-07-24 | 72.033 | 2,863 | +0 | 0.00% | 206,230 |
| 2024-07-25 | 2024-07-23 | 72.976 | 2,863 | +0 | 0.00% | 208,929 |
| 2024-07-24 | 2024-07-22 | 73.919 | 2,863 | +0 | 0.00% | 211,629 |
| 2024-07-23 | 2024-07-19 | 73.500 | 2,863 | +0 | 0.00% | 210,429 |
| 2024-07-22 | 2024-07-18 | 75.595 | 2,863 | +0 | 0.00% | 216,428 |
| 2024-07-19 | 2024-07-17 | 75.543 | 2,863 | +0 | 0.00% | 216,279 |
| 2024-07-18 | 2024-07-16 | 73.761 | 2,863 | +0 | 0.00% | 211,179 |
| 2024-07-17 | 2024-07-15 | 75.490 | 2,863 | +0 | 0.00% | 216,129 |
| 2024-07-16 | 2024-07-12 | 75.857 | 2,863 | +0 | 0.00% | 217,178 |
| 2024-07-15 | 2024-07-11 | 71.456 | 2,863 | +0 | 0.00% | 204,580 |
| 2024-07-12 | 2024-07-10 | 68.837 | 2,863 | +0 | 0.00% | 197,080 |
| 2024-07-11 | 2024-07-09 | 70.094 | 2,863 | +0 | 0.00% | 200,680 |
| 2024-07-10 | 2024-07-08 | 68.942 | 2,863 | +0 | 0.00% | 197,380 |
| 2024-07-09 | 2024-07-05 | 69.675 | 2,863 | +0 | 0.00% | 199,480 |
| 2024-07-08 | 2024-07-04 | 69.832 | 2,863 | +0 | 0.00% | 199,930 |
| 2024-07-05 | 2024-07-03 | 70.356 | 2,863 | +0 | 0.00% | 201,430 |
| 2024-07-04 | 2024-07-02 | 70.304 | 2,863 | +0 | 0.00% | 201,280 |
| 2024-07-03 | 2024-06-28 | 70.775 | 2,863 | +0 | 0.00% | 202,630 |
| 2024-07-02 | 2024-06-27 | 70.775 | 2,863 | +0 | 0.00% | 202,630 |
| 2024-06-28 | 2024-06-26 | 72.766 | 2,863 | +0 | 0.00% | 208,329 |
| 2024-06-27 | 2024-06-25 | 72.714 | 2,863 | +0 | 0.00% | 208,179 |
| 2024-06-26 | 2024-06-24 | 72.714 | 2,863 | +0 | 0.00% | 208,179 |
| 2024-06-25 | 2024-06-21 | 73.342 | 2,863 | +0 | 0.00% | 209,979 |
| 2024-06-24 | 2024-06-20 | 74.442 | 2,863 | +0 | 0.00% | 213,129 |
| 2024-06-21 | 2024-06-19 | 75.019 | 2,863 | +0 | 0.00% | 214,779 |
| 2024-06-20 | 2024-06-18 | 73.866 | 2,863 | +0 | 0.00% | 211,479 |
| 2024-06-19 | 2024-06-17 | 74.285 | 2,863 | +0 | 0.00% | 212,679 |
| 2024-06-18 | 2024-06-14 | 75.019 | 2,863 | +0 | 0.00% | 214,779 |
| 2024-06-17 | 2024-06-13 | 75.490 | 2,863 | +0 | 0.00% | 216,129 |
| 2024-06-14 | 2024-06-12 | 75.019 | 2,863 | +0 | 0.00% | 214,779 |
| 2024-06-13 | 2024-06-11 | 76.224 | 2,863 | +0 | 0.00% | 218,228 |
| 2024-06-12 | 2024-06-07 | 77.114 | 2,863 | -1,909 | 0.00% | 220,778 |
| 2024-05-08 | 2024-05-06 | 78.476 | 4,772 | -1,909 | 0.00% | 374,489 |
| 2024-05-06 | 2024-05-02 | 77.533 | 6,681 | +1,909 | 0.00% | 518,000 |
| 2024-04-19 | 2024-04-17 | 73.290 | 4,772 | +1,909 | 0.00% | 349,740 |
| 2024-03-12 | 2024-03-08 | 82.882 | 2,863 | +34 | 0.00% | 237,291 |
| 2023-11-06 | 2023-11-02 | 91.598 | 2,829 | +124 | 0.00% | 259,131 |
| 2023-10-20 | 2023-10-18 | 92.541 | 2,705 | -11,723 | 0.00% | 250,322 |
| 2023-10-13 | 2023-10-11 | 94.370 | 14,428 | -902 | 0.00% | 1,361,576 |
| 2023-09-29 | 2023-09-27 | 88.049 | 15,330 | -3,156 | 0.00% | 1,349,798 |
| 2023-09-15 | 2023-09-13 | 90.489 | 18,486 | -11,272 | 0.00% | 1,672,781 |
| 2023-09-14 | 2023-09-12 | 88.992 | 29,758 | -3,607 | 0.00% | 2,648,225 |
| 2023-09-13 | 2023-09-11 | 88.659 | 33,365 | +14,428 | 0.00% | 2,958,119 |
| 2023-06-14 | 2023-06-12 | 114.220 | 18,937 | +902 | 0.00% | 2,162,990 |
| 2023-04-11 | 2023-04-04 | 120.985 | 18,035 | -4,509 | 0.00% | 2,181,961 |
| 2023-03-08 | 2023-03-06 | 122.263 | 22,544 | +256 | 0.00% | 2,756,303 |
| 2023-03-03 | 2023-03-01 | 122.039 | 22,288 | +4,458 | 0.00% | 2,720,004 |
| 2023-02-13 | 2023-02-09 | 125.628 | 17,830 | -4,458 | 0.00% | 2,239,953 |
| 2022-11-21 | 2022-11-17 | 103.139 | 22,288 | -1,337 | 0.00% | 2,298,753 |
| 2022-11-15 | 2022-11-11 | 100.278 | 23,625 | +1,337 | 0.00% | 2,369,075 |
| 2022-11-07 | 2022-11-03 | 101.213 | 22,288 | +934 | 0.00% | 2,255,832 |
| 2022-10-26 | 2022-10-24 | 103.847 | 21,354 | -427 | 0.00% | 2,217,550 |
| 2022-10-21 | 2022-10-19 | 104.784 | 21,781 | +427 | 0.00% | 2,282,293 |
| 2022-05-10 | 2022-05-05 | 110.169 | 21,354 | -427 | 0.00% | 2,352,553 |
| 2022-05-06 | 2022-05-04 | 109.467 | 21,781 | -427 | 0.00% | 2,384,295 |
| 2022-05-05 | 2022-05-03 | 107.067 | 22,208 | +427 | 0.00% | 2,377,737 |
| 2022-05-04 | 2022-04-29 | 106.481 | 21,781 | +427 | 0.00% | 2,319,269 |
| 2022-03-09 | 2022-03-07 | 106.182 | 21,354 | +293 | 0.00% | 2,267,412 |
| 2022-02-09 | 2022-02-07 | 115.085 | 21,061 | -421 | 0.00% | 2,423,805 |
| 2022-02-04 | 2022-01-27 | 113.245 | 21,482 | -421 | 0.00% | 2,432,730 |
| 2022-01-21 | 2022-01-19 | 112.414 | 21,903 | -421 | 0.00% | 2,462,207 |
| 2022-01-17 | 2022-01-13 | 112.058 | 22,324 | +1,263 | 0.00% | 2,501,583 |
| 2022-01-05 | 2022-01-03 | 112.236 | 21,061 | +422 | 0.00% | 2,363,804 |
| 2022-01-03 | 2021-12-29 | 112.770 | 20,639 | -422 | 0.00% | 2,327,465 |
| 2021-12-17 | 2021-12-15 | 111.464 | 21,061 | +422 | 0.00% | 2,347,553 |
| 2021-12-07 | 2021-12-03 | 113.661 | 20,639 | -422 | 0.00% | 2,345,840 |
| 2021-12-06 | 2021-12-02 | 112.355 | 21,061 | +422 | 0.00% | 2,366,304 |
| 2021-11-08 | 2021-11-04 | 126.686 | 20,639 | +739 | 0.00% | 2,614,664 |
| 2021-11-03 | 2021-11-01 | 126.070 | 19,900 | -406 | 0.00% | 2,508,794 |
| 2021-10-29 | 2021-10-27 | 125.701 | 20,306 | -9,634 | 0.00% | 2,552,478 |
| 2021-10-11 | 2021-10-07 | 125.578 | 29,940 | +406 | 0.00% | 3,759,792 |
| 2021-10-07 | 2021-10-05 | 120.653 | 29,534 | +406 | 0.00% | 3,563,364 |
| 2021-09-21 | 2021-09-17 | 129.763 | 29,128 | -9,341 | 0.00% | 3,779,751 |
| 2021-03-10 | 2021-03-08 | 147.921 | 38,469 | +400 | 0.00% | 5,690,375 |
| 2021-01-22 | 2021-01-20 | 136.476 | 38,069 | -56,267 | 0.00% | 5,195,486 |
| 2021-01-21 | 2021-01-19 | 138.715 | 94,336 | +56,267 | 0.00% | 13,085,805 |
| 2021-01-08 | 2021-01-06 | 132.619 | 38,069 | -402 | 0.00% | 5,048,668 |
| 2020-12-23 | 2020-12-21 | 126.025 | 38,471 | +402 | 0.00% | 4,848,317 |
| 2020-12-21 | 2020-12-17 | 129.135 | 38,069 | +2,813 | 0.00% | 4,916,057 |
| 2020-12-18 | 2020-12-16 | 130.380 | 35,256 | +804 | 0.00% | 4,596,661 |
| 2020-12-17 | 2020-12-15 | 129.384 | 34,452 | +3,215 | 0.00% | 4,457,547 |
| 2020-12-16 | 2020-12-14 | 131.002 | 31,237 | +2,412 | 0.00% | 4,092,096 |
| 2020-11-09 | 2020-11-05 | 131.453 | 28,825 | +1,026 | 0.00% | 3,789,129 |
| 2020-11-05 | 2020-11-03 | 129.905 | 27,799 | -20,155 | 0.00% | 3,611,225 |
| 2020-11-03 | 2020-10-30 | 127.905 | 47,954 | -23,255 | 0.00% | 6,133,572 |
| 2020-11-02 | 2020-10-29 | 127.067 | 71,209 | -15,504 | 0.00% | 9,048,301 |
| 2020-10-05 | 2020-09-29 | 125.454 | 86,713 | +11,628 | 0.00% | 10,878,519 |
| 2020-09-01 | 2020-08-28 | 132.743 | 75,085 | -775 | 0.00% | 9,967,001 |
| 2020-08-19 | 2020-08-17 | 127.131 | 75,860 | -775 | 0.00% | 9,644,182 |
| 2020-08-14 | 2020-08-12 | 128.292 | 76,635 | -776 | 0.00% | 9,831,684 |
| 2020-07-29 | 2020-07-27 | 118.230 | 77,411 | +13,954 | 0.00% | 9,152,318 |
| 2020-07-28 | 2020-07-24 | 119.262 | 63,457 | +17,054 | 0.00% | 7,568,022 |
| 2020-07-22 | 2020-07-20 | 123.068 | 46,403 | +6,201 | 0.00% | 5,710,714 |
| 2020-07-20 | 2020-07-16 | 125.712 | 40,202 | +775 | 0.00% | 5,053,886 |
| 2020-07-13 | 2020-07-09 | 126.615 | 39,427 | +388 | 0.00% | 4,992,062 |
| 2020-06-01 | 2020-05-28 | 118.295 | 39,039 | +10,077 | 0.00% | 4,618,107 |
| 2020-05-28 | 2020-05-26 | 119.456 | 28,962 | -775 | 0.00% | 3,459,676 |
| 2020-05-26 | 2020-05-22 | 117.069 | 29,737 | +775 | 0.00% | 3,481,286 |
| 2020-05-12 | 2020-05-08 | 132.098 | 28,962 | +388 | 0.00% | 3,825,819 |
| 2020-03-11 | 2020-03-09 | 139.515 | 28,574 | +330 | 0.00% | 3,986,494 |
| 2019-11-11 | 2019-11-07 | 164.661 | 28,244 | +866 | 0.00% | 4,650,680 |
| 2019-08-12 | 2019-08-08 | 153.755 | 27,378 | -29,710 | 0.00% | 4,209,511 |
| 2019-08-07 | 2019-08-05 | 154.159 | 57,088 | +29,710 | 0.00% | 8,800,638 |
| 2019-06-11 | 2019-06-06 | 170.181 | 27,378 | -371 | 0.00% | 4,659,214 |
| 2019-06-04 | 2019-05-31 | 167.084 | 27,749 | +371 | 0.00% | 4,636,422 |
| 2019-04-10 | 2019-04-08 | 190.242 | 27,378 | -743 | 0.00% | 5,208,440 |
| 2019-03-12 | 2019-03-08 | 176.194 | 28,121 | +272 | 0.00% | 4,954,751 |
| 2019-02-27 | 2019-02-25 | 182.040 | 27,849 | -735 | 0.00% | 5,069,630 |
| 2019-01-10 | 2019-01-08 | 162.463 | 28,584 | -9,563 | 0.00% | 4,643,837 |
| 2018-11-12 | 2018-11-08 | 151.206 | 38,147 | +1,242 | 0.00% | 5,768,049 |
| 2018-08-09 | 2018-08-07 | 172.144 | 36,905 | -712 | 0.00% | 6,352,981 |
| 2018-03-12 | 2018-03-08 | 181.265 | 37,617 | +348 | 0.00% | 6,818,655 |
| 2017-11-13 | 2017-11-09 | 187.725 | 37,269 | +860 | 0.00% | 6,996,319 |
| 2017-09-25 | 2017-09-21 | 191.355 | 36,409 | -3,444 | 0.00% | 6,967,028 |
| 2017-09-18 | 2017-09-14 | 196.436 | 39,853 | +3,444 | 0.00% | 7,828,565 |
| 2017-09-05 | 2017-09-01 | 188.306 | 36,409 | -689 | 0.00% | 6,856,020 |
| 2017-09-04 | 2017-08-31 | 189.612 | 37,098 | +689 | 0.00% | 7,034,238 |
| 2017-08-29 | 2017-08-25 | 181.772 | 36,409 | -1,378 | 0.00% | 6,618,148 |
| 2017-06-08 | 2017-06-06 | 180.175 | 37,787 | -2,755 | 0.00% | 6,808,282 |
| 2017-04-20 | 2017-04-18 | 171.609 | 40,542 | -20,663 | 0.00% | 6,957,385 |
| 2017-04-19 | 2017-04-13 | 173.206 | 61,205 | +20,663 | 0.00% | 10,601,095 |
| 2017-03-13 | 2017-03-09 | 165.079 | 40,542 | +393 | 0.00% | 6,692,625 |
| 2016-11-14 | 2016-11-10 | 159.526 | 40,149 | +1,075 | 0.00% | 6,404,829 |
| 2016-07-26 | 2016-07-22 | 164.648 | 39,074 | -664 | 0.00% | 6,433,464 |
| 2016-07-22 | 2016-07-20 | 164.196 | 39,738 | -1,328 | 0.00% | 6,524,832 |
| 2016-07-15 | 2016-07-13 | 155.158 | 41,066 | -39,830 | 0.00% | 6,371,717 |
| 2016-07-14 | 2016-07-12 | 153.802 | 80,896 | +39,830 | 0.00% | 12,441,983 |
| 2016-07-13 | 2016-07-11 | 150.789 | 41,066 | -664 | 0.00% | 6,192,319 |
| 2016-03-10 | 2016-03-08 | 142.753 | 41,730 | +469 | 0.00% | 5,957,062 |
| 2016-02-12 | 2016-02-05 | 125.994 | 41,261 | +1,313 | 0.00% | 5,198,636 |
| 2015-11-16 | 2015-11-12 | 158.011 | 39,948 | +969 | 0.00% | 6,312,236 |
| 2015-09-11 | 2015-09-09 | 156.138 | 38,979 | -12,809 | 0.00% | 6,086,090 |
| 2015-09-10 | 2015-09-08 | 152.859 | 51,788 | +12,809 | 0.00% | 7,916,250 |
| 2015-07-16 | 2015-07-14 | 191.425 | 38,979 | -1,294 | 0.00% | 7,461,546 |
| 2015-05-15 | 2015-05-13 | 201.730 | 40,273 | -641 | 0.00% | 8,124,267 |
| 2015-03-23 | 2015-03-19 | 183.149 | 40,914 | +13,450 | 0.00% | 7,493,378 |
| 2015-03-12 | 2015-03-10 | 187.774 | 27,464 | +219 | 0.00% | 5,157,019 |
| 2014-12-29 | 2014-12-22 | 182.265 | 27,245 | -8,894 | 0.00% | 4,965,808 |
| 2014-12-23 | 2014-12-19 | 178.330 | 36,139 | +8,894 | 0.00% | 6,444,668 |
| 2014-11-18 | 2014-11-14 | 187.111 | 27,245 | +568 | 0.00% | 5,097,835 |
| 2014-10-16 | 2014-10-14 | 182.288 | 26,677 | -9,953 | 0.00% | 4,862,907 |
| 2014-05-08 | 2014-05-05 | 155.845 | 36,630 | -2,568 | 0.00% | 5,708,614 |
| 2014-04-16 | 2014-04-14 | 161.713 | 39,198 | +39 | 0.00% | 6,338,811 |
| 2014-04-09 | 2014-04-07 | 161.522 | 39,159 | -622 | 0.00% | 6,325,044 |
| 2014-04-08 | 2014-04-04 | 161.361 | 39,781 | +191 | 0.00% | 6,419,085 |
| 2014-03-27 | 2014-03-25 | 149.408 | 39,590 | -619 | 0.00% | 5,915,060 |
| 2014-03-13 | 2014-03-11 | 153.150 | 40,209 | +409 | 0.00% | 6,157,991 |
| 2013-12-16 | 2013-12-12 | 157.311 | 39,800 | +12,256 | 0.00% | 6,260,969 |
| 2013-12-06 | 2013-12-04 | 160.167 | 27,544 | -45 | 0.00% | 4,411,627 |
| 2013-11-18 | 2013-11-14 | 167.973 | 27,589 | +652 | 0.00% | 4,634,212 |
| 2013-10-17 | 2013-10-15 | 172.653 | 26,937 | -1,197 | 0.00% | 4,650,754 |
| 2013-10-16 | 2013-10-11 | 173.656 | 28,134 | -1,196 | 0.00% | 4,885,634 |
| 2013-10-09 | 2013-10-07 | 171.149 | 29,330 | +1,196 | 0.00% | 5,019,794 |
| 2013-10-07 | 2013-10-03 | 176.664 | 28,134 | +1,197 | 0.00% | 4,970,274 |
| 2013-07-04 | 2013-07-02 | 167.054 | 26,937 | +1,197 | 0.00% | 4,499,931 |
| 2013-06-27 | 2013-06-25 | 161.288 | 25,740 | +5,384 | 0.00% | 4,151,545 |
| 2013-06-25 | 2013-06-21 | 160.118 | 20,356 | +2,992 | 0.00% | 3,259,356 |
| 2013-06-13 | 2013-06-10 | 164.965 | 17,364 | +598 | 0.00% | 2,864,447 |
| 2013-05-22 | 2013-05-20 | 186.525 | 16,766 | -598 | 0.00% | 3,127,285 |
| 2013-05-16 | 2013-05-14 | 182.681 | 17,364 | +598 | 0.00% | 3,172,078 |
| 2013-03-13 | 2013-03-11 | 193.141 | 16,766 | +139 | 0.00% | 3,238,196 |
| 2013-02-25 | 2013-02-21 | 203.253 | 16,627 | +1,187 | 0.00% | 3,379,483 |
| 2013-01-31 | 2013-01-29 | 216.735 | 15,440 | -3,636 | 0.00% | 3,346,396 |
| 2013-01-28 | 2013-01-24 | 219.938 | 19,076 | -1,818 | 0.00% | 4,195,530 |
| 2012-12-20 | 2012-12-18 | 195.332 | 20,894 | +166 | 0.00% | 4,081,258 |
| 2012-12-03 | 2012-11-29 | 192.298 | 20,728 | -14,834 | 0.00% | 3,985,952 |
| 2012-11-19 | 2012-11-15 | 193.847 | 35,562 | -14,354 | 0.00% | 6,893,600 |
| 2012-11-02 | 2012-10-31 | 185.756 | 49,916 | +2,323 | 0.00% | 9,272,199 |
| 2012-11-01 | 2012-10-30 | 184.034 | 47,593 | +581 | 0.00% | 8,758,753 |
| 2012-10-31 | 2012-10-29 | 182.657 | 47,012 | -1,162 | 0.00% | 8,587,082 |
| 2012-10-25 | 2012-10-22 | 187.822 | 48,174 | +1,162 | 0.00% | 9,048,133 |
| 2012-10-18 | 2012-10-16 | 187.650 | 47,012 | -2,904 | 0.00% | 8,821,790 |
| 2012-10-16 | 2012-10-12 | 186.273 | 49,916 | +11,617 | 0.00% | 9,297,979 |
| 2012-09-17 | 2012-09-13 | 184.379 | 38,299 | -1,162 | 0.00% | 7,061,524 |
| 2012-08-08 | 2012-08-06 | 170.865 | 39,461 | -1,742 | 0.00% | 6,742,487 |
| 2012-08-02 | 2012-07-31 | 166.905 | 41,203 | -1,162 | 0.00% | 6,876,986 |
| 2012-07-20 | 2012-07-18 | 165.442 | 42,365 | -4,647 | 0.00% | 7,008,936 |
| 2012-07-19 | 2012-07-17 | 165.183 | 47,012 | -581 | 0.00% | 7,765,604 |
| 2012-07-17 | 2012-07-13 | 164.323 | 47,593 | +581 | 0.00% | 7,820,608 |
| 2012-05-16 | 2012-05-14 | 151.239 | 47,012 | +2,904 | 0.00% | 7,110,039 |
| 2012-05-15 | 2012-05-11 | 152.444 | 44,108 | -581 | 0.00% | 6,723,996 |
| 2012-05-11 | 2012-05-09 | 154.596 | 44,689 | +6,890 | 0.00% | 6,908,734 |
| 2012-05-09 | 2012-05-07 | 155.371 | 37,799 | +1,162 | 0.00% | 5,872,852 |
| 2012-04-13 | 2012-04-11 | 164.150 | 36,637 | -581 | 0.00% | 6,013,982 |
| 2012-04-11 | 2012-04-05 | 165.183 | 37,218 | +581 | 0.00% | 6,147,797 |
| 2012-04-10 | 2012-04-03 | 165.700 | 36,637 | +6,389 | 0.00% | 6,070,747 |
| 2012-04-05 | 2012-04-02 | 162.515 | 30,248 | -1,161 | 0.00% | 4,915,754 |
| 2012-04-03 | 2012-03-30 | 166.130 | 31,409 | +5,808 | 0.00% | 5,217,986 |
| 2012-03-22 | 2012-03-20 | 194.536 | 25,601 | +5,809 | 0.00% | 4,980,316 |
| 2012-03-16 | 2012-03-14 | 202.111 | 19,792 | -2,323 | 0.00% | 4,000,178 |
| 2012-03-12 | 2012-03-08 | 202.033 | 22,115 | +179 | 0.00% | 4,467,949 |
| 2012-03-09 | 2012-03-07 | 200.123 | 21,936 | +2,305 | 0.00% | 4,389,904 |
| 2012-03-02 | 2012-02-29 | 207.240 | 19,631 | -2,305 | 0.00% | 4,068,320 |
| 2012-02-28 | 2012-02-24 | 207.240 | 21,936 | -5,761 | 0.00% | 4,546,007 |
| 2012-02-17 | 2012-02-15 | 206.025 | 27,697 | -3,457 | 0.00% | 5,706,263 |
| 2012-02-14 | 2012-02-10 | 190.404 | 31,154 | -576 | 0.00% | 5,931,831 |
| 2012-02-06 | 2012-02-02 | 189.189 | 31,730 | +4,033 | 0.00% | 6,002,952 |
| 2012-01-19 | 2012-01-17 | 176.865 | 27,697 | +1 | 0.00% | 4,898,637 |
| 2012-01-03 | 2011-12-29 | 170.790 | 27,696 | +1,152 | 0.00% | 4,730,210 |
| 2011-12-12 | 2011-12-08 | 177.371 | 26,544 | +647 | 0.00% | 4,708,127 |
| 2011-09-14 | 2011-09-09 | 185.198 | 25,897 | -2,811 | 0.00% | 4,796,085 |
| 2011-09-08 | 2011-09-06 | 185.376 | 28,708 | +2,811 | 0.00% | 5,321,785 |
| 2011-09-07 | 2011-09-05 | 185.021 | 25,897 | +2,248 | 0.00% | 4,791,478 |
| 2011-09-05 | 2011-09-01 | 194.805 | 23,649 | -2,248 | 0.00% | 4,606,951 |
| 2011-08-11 | 2011-08-09 | 186.088 | 25,897 | +2,248 | 0.00% | 4,819,121 |
| 2011-08-05 | 2011-08-03 | 206.369 | 23,649 | +2,811 | 0.00% | 4,880,423 |
| 2011-08-03 | 2011-08-01 | 213.129 | 20,838 | +14,052 | 0.00% | 4,441,192 |
| 2011-08-02 | 2011-07-29 | 210.995 | 6,786 | -11,242 | 0.00% | 1,431,809 |
| 2011-07-18 | 2011-07-14 | 204.234 | 18,028 | -1,686 | 0.00% | 3,681,935 |
| 2011-07-15 | 2011-07-13 | 203.878 | 19,714 | +2,811 | 0.00% | 4,019,259 |
| 2011-07-14 | 2011-07-12 | 202.989 | 16,903 | +5,621 | 0.00% | 3,431,122 |
| 2011-07-12 | 2011-07-08 | 210.461 | 11,282 | -5,059 | 0.00% | 2,374,420 |
| 2011-07-06 | 2011-07-04 | 206.369 | 16,341 | -1,687 | 0.00% | 3,372,277 |
| 2011-07-05 | 2011-06-30 | 201.566 | 18,028 | -2,810 | 0.00% | 3,633,826 |
| 2011-06-22 | 2011-06-20 | 193.738 | 20,838 | +2,810 | 0.00% | 4,037,110 |
| 2011-06-21 | 2011-06-17 | 197.652 | 18,028 | +2,811 | 0.00% | 3,563,266 |
| 2011-06-16 | 2011-06-14 | 202.633 | 15,217 | +2,248 | 0.00% | 3,083,468 |
| 2011-06-15 | 2011-06-13 | 201.388 | 12,969 | +4,497 | 0.00% | 2,611,798 |
| 2011-04-14 | 2011-04-12 | 223.448 | 8,472 | -1,686 | 0.00% | 1,893,051 |
| 2011-04-01 | 2011-03-30 | 218.467 | 10,158 | -4,497 | 0.00% | 2,219,184 |
| 2011-03-22 | 2011-03-18 | 211.173 | 14,655 | +562 | 0.00% | 3,094,733 |
| 2011-03-21 | 2011-03-17 | 210.639 | 14,093 | +562 | 0.00% | 2,968,533 |
| 2011-03-17 | 2011-03-15 | 210.995 | 13,531 | +6,183 | 0.00% | 2,854,968 |
| 2011-03-16 | 2011-03-14 | 218.467 | 7,348 | +1,124 | 0.00% | 1,605,293 |
| 2011-03-11 | 2011-03-09 | 229.787 | 6,224 | -2,185 | 0.00% | 1,430,194 |
| 2011-03-08 | 2011-03-04 | 227.278 | 8,409 | -10,042 | 0.00% | 1,911,177 |
| 2011-03-07 | 2011-03-03 | 226.023 | 18,451 | +1,116 | 0.00% | 4,170,348 |
| 2011-03-04 | 2011-03-02 | 224.230 | 17,335 | -558 | 0.00% | 3,887,035 |
| 2011-03-02 | 2011-02-28 | 225.485 | 17,893 | +1,673 | 0.00% | 4,034,605 |
| 2011-02-28 | 2011-02-24 | 217.599 | 16,220 | -1,115 | 0.00% | 3,529,448 |
| 2011-02-24 | 2011-02-22 | 218.315 | 17,335 | +1,673 | 0.00% | 3,784,499 |
| 2011-02-23 | 2011-02-21 | 223.693 | 15,662 | +2,232 | 0.00% | 3,503,475 |
| 2011-02-22 | 2011-02-18 | 223.693 | 13,430 | +5,579 | 0.00% | 3,004,193 |
| 2011-02-14 | 2011-02-10 | 218.674 | 7,851 | +2,232 | 0.00% | 1,716,809 |
| 2011-01-07 | 2011-01-05 | 243.230 | 5,619 | +558 | 0.00% | 1,366,709 |
| 2010-12-06 | 2010-12-02 | 233.551 | 5,061 | -1,116 | 0.00% | 1,182,001 |
| 2010-11-26 | 2010-11-24 | 225.664 | 6,177 | +1,116 | 0.00% | 1,393,929 |
| 2010-11-24 | 2010-11-22 | 236.556 | 5,061 | +2,231 | 0.00% | 1,197,211 |
| 2010-11-23 | 2010-11-19 | 244.011 | 2,830 | +41 | 0.00% | 690,552 |
| 2010-11-16 | 2010-11-12 | 255.830 | 2,789 | -1,650 | 0.00% | 713,510 |
| 2010-11-11 | 2010-11-09 | 260.194 | 4,439 | +2,200 | 0.00% | 1,155,000 |
| 2010-11-05 | 2010-11-03 | 262.739 | 2,239 | -1,100 | 0.00% | 588,273 |
| 2010-11-03 | 2010-11-01 | 248.375 | 3,339 | -2,200 | 0.00% | 829,324 |
| 2010-11-01 | 2010-10-28 | 240.920 | 5,539 | +1,100 | 0.00% | 1,334,457 |
| 2010-10-27 | 2010-10-25 | 242.920 | 4,439 | +550 | 0.00% | 1,078,323 |
| 2010-10-26 | 2010-10-22 | 244.557 | 3,889 | +1,100 | 0.00% | 951,081 |
| 2010-10-25 | 2010-10-21 | 245.466 | 2,789 | -1,100 | 0.00% | 684,604 |
| 2010-10-22 | 2010-10-20 | 245.829 | 3,889 | -4,400 | 0.00% | 956,031 |
| 2010-10-21 | 2010-10-19 | 250.557 | 8,289 | -2,200 | 0.00% | 2,076,866 |
| 2010-10-19 | 2010-10-15 | 249.102 | 10,489 | +3,300 | 0.00% | 2,612,834 |
| 2010-10-05 | 2010-09-30 | 243.648 | 7,189 | -28 | 0.00% | 1,751,582 |
| 2010-10-04 | 2010-09-29 | 236.556 | 7,217 | -2,750 | 0.00% | 1,707,227 |
| 2010-09-30 | 2010-09-28 | 234.374 | 9,967 | -2,750 | 0.00% | 2,336,009 |
| 2010-09-29 | 2010-09-27 | 237.284 | 12,717 | -549 | 0.00% | 3,017,535 |
| 2010-09-24 | 2010-09-21 | 223.647 | 13,266 | -1,100 | 0.00% | 2,966,896 |
| 2010-09-21 | 2010-09-17 | 218.919 | 14,366 | +2,749 | 0.00% | 3,144,992 |
| 2010-09-08 | 2010-09-06 | 209.828 | 11,617 | -4,949 | 0.00% | 2,437,569 |
| 2010-09-07 | 2010-09-03 | 203.100 | 16,566 | -3,300 | 0.00% | 3,364,558 |
| 2010-09-02 | 2010-08-31 | 198.191 | 19,866 | +1,650 | 0.00% | 3,937,260 |
| 2010-09-01 | 2010-08-30 | 201.282 | 18,216 | -1,650 | 0.00% | 3,666,552 |
| 2010-08-18 | 2010-08-16 | 200.009 | 19,866 | +3,850 | 0.00% | 3,973,382 |
| 2010-08-17 | 2010-08-13 | 208.555 | 16,016 | +1,650 | 0.00% | 3,340,217 |
| 2010-08-06 | 2010-08-04 | 217.283 | 14,366 | -2,200 | 0.00% | 3,121,483 |
| 2010-07-28 | 2010-07-26 | 208.737 | 16,566 | +5,499 | 0.00% | 3,457,934 |
| 2010-07-14 | 2010-07-12 | 202.555 | 11,067 | -1,650 | 0.00% | 2,241,673 |
| 2010-07-13 | 2010-07-09 | 199.464 | 12,717 | -2,749 | 0.00% | 2,536,580 |
| 2010-07-05 | 2010-06-30 | 195.282 | 15,466 | +1,650 | 0.00% | 3,020,226 |
| 2010-07-02 | 2010-06-29 | 196.918 | 13,816 | +2,749 | 0.00% | 2,720,620 |
| 2010-06-30 | 2010-06-28 | 204.918 | 11,067 | -2,199 | 0.00% | 2,267,833 |
| 2010-06-29 | 2010-06-25 | 202.373 | 13,266 | +1,649 | 0.00% | 2,684,679 |
| 2010-06-24 | 2010-06-22 | 205.464 | 11,617 | -1,100 | 0.00% | 2,386,875 |
| 2010-06-23 | 2010-06-21 | 204.918 | 12,717 | -2,199 | 0.00% | 2,605,948 |
| 2010-06-17 | 2010-06-14 | 193.282 | 14,916 | -2,200 | 0.00% | 2,882,988 |
| 2010-06-15 | 2010-06-11 | 190.191 | 17,116 | -1,100 | 0.00% | 3,255,301 |
| 2010-06-14 | 2010-06-10 | 187.281 | 18,216 | +1,100 | 0.00% | 3,411,516 |
| 2010-06-11 | 2010-06-09 | 189.645 | 17,116 | -2,200 | 0.00% | 3,245,965 |
| 2010-06-10 | 2010-06-08 | 188.736 | 19,316 | -1,100 | 0.00% | 3,645,623 |
| 2010-06-09 | 2010-06-07 | 184.918 | 20,416 | +2,200 | 0.00% | 3,775,277 |
| 2010-06-07 | 2010-06-03 | 188.736 | 18,216 | -3,300 | 0.00% | 3,438,013 |
| 2010-06-03 | 2010-06-01 | 183.827 | 21,516 | +1,100 | 0.00% | 3,955,213 |
| 2010-05-27 | 2010-05-25 | 180.099 | 20,416 | +1,100 | 0.00% | 3,676,904 |
| 2010-05-25 | 2010-05-20 | 184.008 | 19,316 | +1,100 | 0.00% | 3,554,307 |
| 2010-05-20 | 2010-05-18 | 186.736 | 18,216 | -1,100 | 0.00% | 3,401,580 |
| 2010-05-19 | 2010-05-17 | 184.008 | 19,316 | +1,100 | 0.00% | 3,554,307 |
| 2010-05-13 | 2010-05-11 | 188.009 | 18,216 | +1,100 | 0.00% | 3,424,765 |
| 2010-05-12 | 2010-05-10 | 191.463 | 17,116 | -1,100 | 0.00% | 3,277,086 |
| 2010-05-10 | 2010-05-06 | 187.463 | 18,216 | +2,200 | 0.00% | 3,414,828 |
| 2010-05-07 | 2010-05-05 | 190.372 | 16,016 | +1,650 | 0.00% | 3,049,004 |
| 2010-05-04 | 2010-04-30 | 199.464 | 14,366 | +67 | 0.00% | 2,865,495 |
| 2010-04-29 | 2010-04-27 | 201.282 | 14,299 | +1,100 | 0.00% | 2,878,130 |
| 2010-04-26 | 2010-04-22 | 206.009 | 13,199 | +2,200 | 0.00% | 2,719,118 |
| 2010-04-23 | 2010-04-21 | 209.464 | 10,999 | +1,099 | 0.00% | 2,303,896 |
| 2010-04-22 | 2010-04-20 | 211.646 | 9,900 | -1,099 | 0.00% | 2,095,296 |
| 2010-04-21 | 2010-04-19 | 213.464 | 10,999 | +2,199 | 0.00% | 2,347,894 |
| 2010-04-16 | 2010-04-14 | 220.737 | 8,800 | -1,100 | 0.00% | 1,942,489 |
| 2010-04-15 | 2010-04-13 | 216.374 | 9,900 | +1,100 | 0.00% | 2,142,098 |
| 2010-04-09 | 2010-04-07 | 217.646 | 8,800 | -2,199 | 0.00% | 1,915,288 |
| 2010-03-24 | 2010-03-22 | 211.941 | 10,999 | +1,173 | 0.00% | 2,331,141 |
| 2010-03-19 | 2010-03-17 | 217.803 | 9,826 | -2,730 | 0.00% | 2,140,132 |
| 2010-03-16 | 2010-03-12 | 212.674 | 12,556 | -1,092 | 0.00% | 2,670,333 |
| 2010-03-11 | 2010-03-09 | 210.476 | 13,648 | -1,637 | 0.00% | 2,872,572 |
| 2010-03-10 | 2010-03-08 | 209.010 | 15,285 | -2,184 | 0.00% | 3,194,722 |
| 2010-03-08 | 2010-03-04 | 200.218 | 17,469 | -1,092 | 0.00% | 3,497,600 |
| 2010-02-04 | 2010-02-02 | 187.395 | 18,561 | -1,092 | 0.00% | 3,478,235 |
| 2010-01-29 | 2010-01-27 | 185.746 | 19,653 | +1,092 | 0.00% | 3,650,470 |
| 2010-01-22 | 2010-01-20 | 197.103 | 18,561 | +1,092 | 0.00% | 3,658,437 |
| 2010-01-21 | 2010-01-19 | 201.133 | 17,469 | -1,092 | 0.00% | 3,513,600 |
| 2010-01-20 | 2010-01-18 | 198.935 | 18,561 | +1,092 | 0.00% | 3,692,437 |
| 2010-01-19 | 2010-01-15 | 201.317 | 17,469 | +1,092 | 0.00% | 3,516,800 |
| 2010-01-18 | 2010-01-14 | 204.431 | 16,377 | +1,638 | 0.00% | 3,347,962 |
| 2010-01-15 | 2010-01-13 | 206.995 | 14,739 | +4,913 | 0.00% | 3,050,903 |
| 2010-01-12 | 2010-01-08 | 215.055 | 9,826 | -1,092 | 0.00% | 2,113,133 |
| 2010-01-08 | 2010-01-06 | 212.491 | 10,918 | +1,092 | 0.00% | 2,319,973 |
| 2009-12-29 | 2009-12-24 | 209.377 | 9,826 | -1,092 | 0.00% | 2,057,335 |
| 2009-12-28 | 2009-12-22 | 202.233 | 10,918 | +1,092 | 0.00% | 2,207,975 |
| 2009-12-16 | 2009-12-14 | 218.353 | 9,826 | -1,092 | 0.00% | 2,145,532 |
| 2009-12-15 | 2009-12-11 | 216.704 | 10,918 | -2,184 | 0.00% | 2,365,973 |
| 2009-12-11 | 2009-12-09 | 214.323 | 13,102 | +1,092 | 0.00% | 2,808,054 |
| 2009-12-09 | 2009-12-07 | 216.338 | 12,010 | -1,092 | 0.00% | 2,598,213 |
| 2009-12-07 | 2009-12-03 | 217.070 | 13,102 | +3,276 | 0.00% | 2,844,054 |
| 2009-12-02 | 2009-11-30 | 210.476 | 9,826 | -546 | 0.00% | 2,068,134 |
| 2009-12-01 | 2009-11-27 | 202.965 | 10,372 | +546 | 0.00% | 2,105,156 |
| 2009-11-30 | 2009-11-26 | 209.377 | 9,826 | -1,638 | 0.00% | 2,057,335 |
| 2009-11-26 | 2009-11-24 | 208.461 | 11,464 | +1,092 | 0.00% | 2,389,793 |
| 2009-11-24 | 2009-11-20 | 214.536 | 10,372 | +152 | 0.00% | 2,225,164 |
| 2009-11-23 | 2009-11-19 | 217.882 | 10,220 | -538 | 0.00% | 2,226,754 |
| 2009-11-19 | 2009-11-17 | 218.812 | 10,758 | +538 | 0.00% | 2,353,974 |
| 2009-11-17 | 2009-11-13 | 216.767 | 10,220 | -1,076 | 0.00% | 2,215,354 |
| 2009-11-13 | 2009-11-11 | 211.375 | 11,296 | +1,076 | 0.00% | 2,387,695 |
| 2009-11-11 | 2009-11-09 | 219.555 | 10,220 | -1,076 | 0.00% | 2,243,853 |
| 2009-11-10 | 2009-11-06 | 216.209 | 11,296 | -2,152 | 0.00% | 2,442,295 |
| 2009-11-09 | 2009-11-05 | 211.003 | 13,448 | +2,152 | 0.00% | 2,837,574 |
| 2009-11-05 | 2009-11-03 | 211.189 | 11,296 | +1,076 | 0.00% | 2,385,595 |
| 2009-11-03 | 2009-10-30 | 222.530 | 10,220 | -2,152 | 0.00% | 2,274,253 |
| 2009-10-29 | 2009-10-27 | 219.741 | 12,372 | +1,076 | 0.00% | 2,718,636 |
| 2009-10-28 | 2009-10-23 | 227.363 | 11,296 | +1,076 | 0.00% | 2,568,295 |
| 2009-10-27 | 2009-10-22 | 229.222 | 10,220 | +1,076 | 0.00% | 2,342,651 |
| 2009-10-23 | 2009-10-21 | 235.729 | 9,144 | -1,076 | 0.00% | 2,155,506 |
| 2009-10-22 | 2009-10-20 | 240.563 | 10,220 | -1,076 | 0.00% | 2,458,549 |
| 2009-10-20 | 2009-10-16 | 221.414 | 11,296 | +1,076 | 0.00% | 2,501,095 |
| 2009-10-19 | 2009-10-15 | 218.997 | 10,220 | -1,614 | 0.00% | 2,238,153 |
| 2009-10-16 | 2009-10-14 | 221.228 | 11,834 | -1,076 | 0.00% | 2,618,015 |
| 2009-10-12 | 2009-10-08 | 215.837 | 12,910 | -2,151 | 0.00% | 2,786,456 |
| 2009-10-09 | 2009-10-07 | 209.702 | 15,061 | -1,076 | 0.00% | 3,158,323 |
| 2009-10-07 | 2009-10-05 | 201.708 | 16,137 | +1,076 | 0.00% | 3,254,964 |
| 2009-09-29 | 2009-09-25 | 211.375 | 15,061 | +1,075 | 0.00% | 3,183,523 |
| 2009-09-28 | 2009-09-24 | 208.401 | 13,986 | +1,076 | 0.00% | 2,914,693 |
| 2009-09-24 | 2009-09-22 | 214.722 | 12,910 | +1,076 | 0.00% | 2,772,055 |
| 2009-09-21 | 2009-09-17 | 216.952 | 11,834 | -1,614 | 0.00% | 2,567,415 |
| 2009-09-17 | 2009-09-15 | 208.215 | 13,448 | +1,076 | 0.00% | 2,800,073 |
| 2009-09-14 | 2009-09-10 | 212.863 | 12,372 | -1,076 | 0.00% | 2,633,535 |
| 2009-09-08 | 2009-09-04 | 202.452 | 13,448 | +1,076 | 0.00% | 2,722,571 |
| 2009-09-07 | 2009-09-03 | 194.644 | 12,372 | +538 | 0.00% | 2,408,132 |
| 2009-08-20 | 2009-08-18 | 200.035 | 11,834 | +538 | 0.00% | 2,367,214 |
| 2009-08-11 | 2009-08-07 | 205.240 | 11,296 | +538 | 0.00% | 2,318,395 |
| 2009-07-24 | 2009-07-22 | 198.548 | 10,758 | -538 | 0.00% | 2,135,977 |
| 2009-07-23 | 2009-07-21 | 202.452 | 11,296 | -1,076 | 0.00% | 2,286,895 |
| 2009-06-25 | 2009-06-23 | 165.735 | 12,372 | +1,076 | 0.00% | 2,050,477 |
| 2009-06-23 | 2009-06-19 | 166.944 | 11,296 | +538 | 0.00% | 1,885,796 |
| 2009-06-22 | 2009-06-18 | 163.783 | 10,758 | +538 | 0.00% | 1,761,981 |
| 2009-06-11 | 2009-06-09 | 175.402 | 10,220 | -1,076 | 0.00% | 1,792,613 |
| 2009-06-08 | 2009-06-04 | 184.605 | 11,296 | -2,152 | 0.00% | 2,085,296 |
| 2009-05-27 | 2009-05-25 | 168.989 | 13,448 | +2,152 | 0.00% | 2,272,560 |
| 2009-05-26 | 2009-05-22 | 159.693 | 11,296 | -1,614 | 0.00% | 1,803,896 |
| 2009-05-22 | 2009-05-20 | 156.533 | 12,910 | +1,614 | 0.00% | 2,020,840 |
| 2009-04-24 | 2009-04-22 | 147.981 | 11,296 | -10,758 | 0.00% | 1,671,596 |
| 2009-04-15 | 2009-04-09 | 148.539 | 22,054 | +1,076 | 0.00% | 3,275,879 |
| 2009-03-24 | 2009-03-20 | 122.058 | 20,978 | -822 | 0.00% | 2,560,534 |
| 2009-03-09 | 2009-03-05 | 111.056 | 21,800 | -532 | 0.00% | 2,421,019 |
| 2009-03-06 | 2009-03-04 | 111.526 | 22,332 | -1,063 | 0.00% | 2,490,600 |
| 2009-03-04 | 2009-03-02 | 108.611 | 23,395 | +1,063 | 0.00% | 2,540,954 |
| 2009-03-03 | 2009-02-27 | 114.723 | 22,332 | -1,063 | 0.00% | 2,562,000 |
| 2009-02-26 | 2009-02-24 | 112.843 | 23,395 | +1,063 | 0.00% | 2,639,952 |
| 2009-02-18 | 2009-02-16 | 120.930 | 22,332 | -532 | 0.00% | 2,700,600 |
| 2009-02-17 | 2009-02-13 | 120.271 | 22,864 | +532 | 0.00% | 2,749,885 |
| 2009-01-14 | 2009-01-12 | 128.076 | 22,332 | +532 | 0.00% | 2,860,201 |
| 2009-01-12 | 2009-01-08 | 133.530 | 21,800 | +531 | 0.00% | 2,910,962 |
| 2009-01-08 | 2009-01-06 | 137.762 | 21,269 | -1,063 | 0.00% | 2,930,060 |
| 2008-12-15 | 2008-12-11 | 125.067 | 22,332 | -3,722 | 0.00% | 2,793,000 |
| 2008-12-12 | 2008-12-10 | 118.579 | 26,054 | +3,722 | 0.00% | 3,089,451 |
| 2008-12-10 | 2008-12-08 | 111.056 | 22,332 | +10,634 | 0.00% | 2,480,100 |
| 2008-12-02 | 2008-11-28 | 115.382 | 11,698 | +1,064 | 0.00% | 1,349,733 |
| 2008-12-01 | 2008-11-27 | 108.141 | 10,634 | -1,064 | 0.00% | 1,149,969 |
| 2008-11-28 | 2008-11-26 | 107.671 | 11,698 | -9,571 | 0.00% | 1,259,531 |
| 2008-11-27 | 2008-11-25 | 99.113 | 21,269 | -8,507 | 0.00% | 2,108,043 |
| 2008-11-26 | 2008-11-24 | 100.539 | 29,776 | +15,420 | 0.00% | 2,993,637 |
| 2008-11-25 | 2008-11-21 | 101.122 | 14,356 | +3,043 | 0.00% | 1,451,707 |
| 2008-11-14 | 2008-11-12 | 122.513 | 11,313 | -1,029 | 0.00% | 1,385,992 |
| 2008-11-11 | 2008-11-07 | 134.181 | 12,342 | +515 | 0.00% | 1,656,063 |
| 2008-11-10 | 2008-11-06 | 126.402 | 11,827 | +514 | 0.00% | 1,494,962 |
| 2008-11-07 | 2008-11-05 | 137.390 | 11,313 | -514 | 0.00% | 1,554,291 |
| 2008-11-05 | 2008-11-03 | 137.098 | 11,827 | -515 | 0.00% | 1,621,459 |
| 2008-10-31 | 2008-10-29 | 119.596 | 12,342 | -13,370 | 0.00% | 1,476,056 |
| 2008-10-30 | 2008-10-28 | 119.596 | 25,712 | +13,370 | 0.00% | 3,075,058 |
| 2008-10-29 | 2008-10-27 | 108.998 | 12,342 | +1,029 | 0.00% | 1,345,251 |
| 2008-10-28 | 2008-10-24 | 119.693 | 11,313 | -1,029 | 0.00% | 1,354,092 |
| 2008-10-27 | 2008-10-23 | 123.097 | 12,342 | +515 | 0.00% | 1,519,258 |
| 2008-10-24 | 2008-10-22 | 124.652 | 11,827 | +514 | 0.00% | 1,474,263 |
| 2008-10-23 | 2008-10-21 | 133.209 | 11,313 | -514 | 0.00% | 1,506,991 |
| 2008-10-22 | 2008-10-20 | 132.820 | 11,827 | -515 | 0.00% | 1,570,860 |
| 2008-10-20 | 2008-10-16 | 131.750 | 12,342 | +1,029 | 0.00% | 1,626,062 |
| 2008-10-17 | 2008-10-15 | 137.681 | 11,313 | -1,029 | 0.00% | 1,557,591 |
| 2008-10-15 | 2008-10-13 | 129.125 | 12,342 | -3,085 | 0.00% | 1,593,661 |
| 2008-10-14 | 2008-10-10 | 113.762 | 15,427 | +2,057 | 0.00% | 1,755,010 |
| 2008-10-10 | 2008-10-08 | 128.347 | 13,370 | +2,057 | 0.00% | 1,716,001 |
| 2008-07-23 | 2008-07-21 | 230.247 | 11,313 | -514 | 0.00% | 2,604,784 |
| 2008-07-07 | 2008-07-03 | 200.299 | 11,827 | +514 | 0.00% | 2,368,940 |
| 2008-07-02 | 2008-06-27 | 208.856 | 11,313 | +1,543 | 0.00% | 2,362,786 |
| 2008-06-30 | 2008-06-26 | 215.468 | 9,770 | -1,029 | 0.00% | 2,105,119 |
| 2008-06-25 | 2008-06-23 | 224.413 | 10,799 | +1,029 | 0.00% | 2,423,436 |
| 2008-06-24 | 2008-06-20 | 225.191 | 9,770 | -1,029 | 0.00% | 2,200,115 |
| 2008-06-19 | 2008-06-17 | 222.274 | 10,799 | +514 | 0.00% | 2,400,336 |
| 2008-06-16 | 2008-06-12 | 225.969 | 10,285 | +515 | 0.00% | 2,324,089 |
| 2008-06-12 | 2008-06-10 | 234.720 | 9,770 | +1,028 | 0.00% | 2,293,212 |
| 2008-06-04 | 2008-06-02 | 247.554 | 8,742 | -514 | 0.00% | 2,164,121 |
| 2008-05-29 | 2008-05-27 | 246.582 | 9,256 | +1,028 | 0.00% | 2,282,364 |
| 2008-05-28 | 2008-05-26 | 244.443 | 8,228 | +1,029 | 0.00% | 2,011,277 |
| 2008-05-06 | 2008-05-02 | 273.224 | 7,199 | -514 | 0.00% | 1,966,939 |
| 2008-04-28 | 2008-04-24 | 265.056 | 7,713 | -515 | 0.00% | 2,044,379 |
| 2008-04-22 | 2008-04-18 | 246.193 | 8,228 | -514 | 0.00% | 2,025,677 |
| 2008-04-07 | 2008-04-02 | 251.833 | 8,742 | -514 | 0.00% | 2,201,521 |
| 2008-04-02 | 2008-03-31 | 236.081 | 9,256 | -514 | 0.00% | 2,185,165 |
| 2008-04-01 | 2008-03-28 | 239.192 | 9,770 | -1,029 | 0.00% | 2,336,910 |
| 2008-03-31 | 2008-03-27 | 231.219 | 10,799 | -514 | 0.00% | 2,496,938 |
| 2008-03-28 | 2008-03-26 | 225.385 | 11,313 | -2,057 | 0.00% | 2,549,785 |
| 2008-03-27 | 2008-03-25 | 225.969 | 13,370 | -1,028 | 0.00% | 3,021,202 |
| 2008-03-26 | 2008-03-20 | 210.800 | 14,398 | +1,028 | 0.00% | 3,035,105 |
| 2008-03-19 | 2008-03-17 | 220.499 | 13,370 | +93 | 0.00% | 2,948,075 |
| 2008-03-17 | 2008-03-13 | 229.507 | 13,277 | +511 | 0.00% | 3,047,167 |
| 2008-03-14 | 2008-03-12 | 243.998 | 12,766 | -4,086 | 0.00% | 3,114,882 |
| 2008-03-13 | 2008-03-11 | 234.599 | 16,852 | +511 | 0.00% | 3,953,457 |
| 2008-03-12 | 2008-03-10 | 238.907 | 16,341 | +3,064 | 0.00% | 3,903,977 |
| 2008-03-11 | 2008-03-07 | 246.740 | 13,277 | +2,042 | 0.00% | 3,275,965 |
| 2008-03-07 | 2008-03-05 | 254.769 | 11,235 | +3,064 | 0.00% | 2,862,326 |
| 2008-03-05 | 2008-03-03 | 261.623 | 8,171 | +511 | 0.00% | 2,137,718 |
| 2008-03-03 | 2008-02-28 | 278.072 | 7,660 | -511 | 0.00% | 2,130,031 |
| 2008-02-28 | 2008-02-26 | 265.735 | 8,171 | -510 | 0.00% | 2,171,320 |
| 2008-02-26 | 2008-02-22 | 256.923 | 8,681 | +510 | 0.00% | 2,230,346 |
| 2008-02-22 | 2008-02-20 | 268.281 | 8,171 | -1,532 | 0.00% | 2,192,121 |
| 2008-02-21 | 2008-02-19 | 274.155 | 9,703 | +2,043 | 0.00% | 2,660,130 |
| 2008-02-18 | 2008-02-14 | 278.072 | 7,660 | -5,106 | 0.00% | 2,130,031 |
| 2008-02-14 | 2008-02-12 | 264.952 | 12,766 | -13,788 | 0.00% | 3,382,372 |
| 2008-02-13 | 2008-02-11 | 262.798 | 26,554 | +13,788 | 0.00% | 6,978,325 |
| 2008-02-11 | 2008-02-04 | 288.842 | 12,766 | -1,022 | 0.00% | 3,687,361 |
| 2008-02-05 | 2008-02-01 | 288.842 | 13,788 | +7,149 | 0.00% | 3,982,557 |
| 2008-01-31 | 2008-01-29 | 312.733 | 6,639 | -3,064 | 0.00% | 2,076,234 |
| 2008-01-30 | 2008-01-28 | 300.983 | 9,703 | -510 | 0.00% | 2,920,442 |
| 2008-01-29 | 2008-01-25 | 310.187 | 10,213 | -7,149 | 0.00% | 3,167,942 |
| 2008-01-28 | 2008-01-24 | 296.088 | 17,362 | -3,575 | 0.00% | 5,140,677 |
| 2008-01-25 | 2008-01-23 | 303.333 | 20,937 | -511 | 0.00% | 6,350,890 |
| 2008-01-24 | 2008-01-22 | 277.484 | 21,448 | +511 | 0.00% | 5,951,486 |
| 2008-01-23 | 2008-01-21 | 295.892 | 20,937 | +511 | 0.00% | 6,195,091 |
| 2008-01-18 | 2008-01-16 | 304.900 | 20,426 | +2,553 | 0.00% | 6,227,886 |
| 2008-01-17 | 2008-01-15 | 318.412 | 17,873 | +1,021 | 0.00% | 5,690,976 |
| 2008-01-14 | 2008-01-10 | 326.441 | 16,852 | -3,574 | 0.00% | 5,501,179 |
| 2008-01-09 | 2008-01-07 | 332.511 | 20,426 | +1,532 | 0.00% | 6,791,876 |
| 2008-01-03 | 2007-12-31 | 324.287 | 18,894 | -1,532 | 0.00% | 6,127,072 |
| 2007-12-28 | 2007-12-24 | 318.804 | 20,426 | -2,554 | 0.00% | 6,511,881 |
| 2007-12-20 | 2007-12-18 | 294.913 | 22,980 | +511 | 0.00% | 6,777,098 |
| 2007-12-19 | 2007-12-17 | 291.584 | 22,469 | +4,085 | 0.00% | 6,551,597 |
| 2007-12-18 | 2007-12-14 | 311.950 | 18,384 | +6,128 | 0.00% | 5,734,883 |
| 2007-12-17 | 2007-12-13 | 309.796 | 12,256 | +1,021 | 0.00% | 3,796,855 |
| 2007-12-14 | 2007-12-12 | 315.866 | 11,235 | +2,554 | 0.00% | 3,548,756 |
| 2007-12-13 | 2007-12-11 | 324.091 | 8,681 | -6,128 | 0.00% | 2,813,432 |
| 2007-12-11 | 2007-12-07 | 303.725 | 14,809 | +3,574 | 0.00% | 4,497,864 |
| 2007-12-10 | 2007-12-06 | 314.495 | 11,235 | +1,532 | 0.00% | 3,533,356 |
| 2007-12-07 | 2007-12-05 | 325.266 | 9,703 | +2,554 | 0.00% | 3,156,054 |
| 2007-12-06 | 2007-12-04 | 327.224 | 7,149 | -5,617 | 0.00% | 2,339,325 |
| 2007-12-05 | 2007-12-03 | 317.629 | 12,766 | -8,682 | 0.00% | 4,054,847 |
| 2007-12-04 | 2007-11-30 | 315.670 | 21,448 | +1,022 | 0.00% | 6,770,497 |
| 2007-12-03 | 2007-11-29 | 313.516 | 20,426 | -1,022 | 0.00% | 6,403,883 |
| 2007-11-29 | 2007-11-27 | 285.513 | 21,448 | +2,043 | 0.00% | 6,123,688 |
| 2007-11-28 | 2007-11-26 | 287.898 | 19,405 | -511 | 0.00% | 5,586,661 |
| 2007-11-27 | 2007-11-23 | 278.196 | 19,916 | +724 | 0.00% | 5,540,548 |
| 2007-11-23 | 2007-11-21 | 279.384 | 19,192 | +506 | 0.00% | 5,361,935 |
| 2007-11-22 | 2007-11-20 | 296.610 | 18,686 | -2,526 | 0.00% | 5,542,458 |
| 2007-11-20 | 2007-11-16 | 285.126 | 21,212 | +5,051 | 0.00% | 6,048,092 |
| 2007-11-19 | 2007-11-15 | 293.046 | 16,161 | +1,515 | 0.00% | 4,735,918 |
| 2007-11-16 | 2007-11-14 | 302.154 | 14,646 | +7,070 | 0.00% | 4,425,352 |
| 2007-11-12 | 2007-11-08 | 290.868 | 7,576 | +1,516 | 0.00% | 2,203,617 |
| 2007-11-09 | 2007-11-07 | 292.650 | 6,060 | +4,040 | 0.00% | 1,773,460 |
| 2007-11-02 | 2007-10-31 | 290.670 | 2,020 | -505 | 0.00% | 587,154 |
| 2007-10-31 | 2007-10-29 | 316.609 | 2,525 | +505 | 0.00% | 799,437 |
| 2007-10-30 | 2007-10-26 | 304.134 | 2,020 | +1,010 | 0.00% | 614,351 |
| 2007-10-29 | 2007-10-25 | 292.452 | 1,010 | +505 | 0.00% | 295,377 |
| 2007-10-25 | 2007-10-23 | 266.910 | 505 | -505 | 0.00% | 134,789 |
| 2007-10-24 | 2007-10-22 | 255.227 | 1,010 | +505 | 0.00% | 257,780 |
| 2007-10-12 | 2007-10-10 | 263.346 | 505 | -2,525 | 0.00% | 132,989 |
| 2007-10-10 | 2007-10-08 | 256.217 | 3,030 | +2,525 | 0.00% | 776,339 |
| 2007-10-09 | 2007-10-05 | 259.385 | 505 | -505 | 0.00% | 130,990 |
| 2007-10-05 | 2007-10-03 | 253.247 | 1,010 | +505 | 0.00% | 255,780 |
| 2007-09-27 | 2007-09-24 | 247.109 | 505 | -1,010 | 0.00% | 124,790 |
| 2007-09-19 | 2007-09-17 | 228.893 | 1,515 | +1,010 | 0.00% | 346,773 |
| 2007-09-04 | 2007-08-31 | 205.924 | 505 | -1,010 | 0.00% | 103,992 |
| 2007-08-27 | 2007-08-23 | 203.548 | 1,515 | +505 | 0.00% | 308,376 |
| 2007-08-24 | 2007-08-22 | 193.945 | 1,010 | -505 | 0.00% | 195,885 |
| 2007-08-14 | 2007-08-10 | 184.837 | 1,515 | -5,556 | 0.00% | 280,028 |
| 2007-08-08 | 2007-08-06 | 188.302 | 7,071 | -7,575 | 0.00% | 1,331,483 |
| 2007-08-03 | 2007-08-01 | 191.272 | 14,646 | +505 | 0.00% | 2,801,370 |
| 2007-08-01 | 2007-07-30 | 196.123 | 14,141 | +505 | 0.00% | 2,773,377 |
| 2007-07-12 | 2007-07-10 | 195.430 | 13,636 | -505 | 0.00% | 2,664,885 |
| 2007-07-10 | 2007-07-06 | 193.549 | 14,141 | -5,556 | 0.00% | 2,736,977 |
| 2007-07-09 | 2007-07-05 | 187.807 | 19,697 | +5,051 | 0.00% | 3,699,233 |
| 2007-07-06 | 2007-07-04 | 186.421 | 14,646 | +5,555 | 0.00% | 2,730,320 |
| 2007-06-29 | 2007-06-27 | 186.124 | 9,091 | +7,576 | 0.00% | 1,692,052 |
| 2007-06-26 | 2007-06-22 | 182.758 | 1,515 | 0.00% | 276,878 |
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