History of CCASS shareholding
Participant: YUANTA SECURITIES (HONG KONG) CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 52.280 | 866,461 | +0 | 0.19% | 45,298,581 |
| 2025-10-13 | 2025-10-09 | 53.220 | 866,461 | +0 | 0.19% | 46,113,054 |
| 2025-10-10 | 2025-10-08 | 52.400 | 866,461 | +1,000 | 0.19% | 45,402,556 |
| 2025-10-08 | 2025-10-03 | 52.740 | 865,461 | -1,600 | 0.19% | 45,644,413 |
| 2025-10-06 | 2025-10-02 | 53.180 | 867,061 | -600 | 0.19% | 46,110,304 |
| 2025-10-03 | 2025-09-30 | 52.500 | 867,661 | -400 | 0.19% | 45,552,202 |
| 2025-10-02 | 2025-09-29 | 52.160 | 868,061 | -2,800 | 0.19% | 45,278,062 |
| 2025-09-30 | 2025-09-26 | 51.240 | 870,861 | +200 | 0.20% | 44,622,918 |
| 2025-09-29 | 2025-09-25 | 52.140 | 870,661 | +200 | 0.20% | 45,396,265 |
| 2025-09-26 | 2025-09-24 | 51.580 | 870,461 | +4,000 | 0.20% | 44,898,378 |
| 2025-09-25 | 2025-09-23 | 51.080 | 866,461 | +1,600 | 0.20% | 44,258,828 |
| 2025-09-22 | 2025-09-18 | 50.980 | 864,861 | +600 | 0.20% | 44,090,614 |
| 2025-09-19 | 2025-09-17 | 51.600 | 864,261 | +400 | 0.20% | 44,595,868 |
| 2025-09-16 | 2025-09-12 | 51.520 | 863,861 | +200 | 0.20% | 44,506,119 |
| 2025-09-15 | 2025-09-11 | 51.660 | 863,661 | +200 | 0.20% | 44,616,727 |
| 2025-09-11 | 2025-09-09 | 50.300 | 863,461 | +1,400 | 0.20% | 43,432,088 |
| 2025-09-10 | 2025-09-08 | 50.540 | 862,061 | +11,200 | 0.20% | 43,568,563 |
| 2025-09-09 | 2025-09-05 | 50.380 | 850,861 | -2,600 | 0.20% | 42,866,377 |
| 2025-09-08 | 2025-09-04 | 49.060 | 853,461 | +7,400 | 0.20% | 41,870,797 |
| 2025-09-05 | 2025-09-03 | 50.360 | 846,061 | +200 | 0.20% | 42,607,632 |
| 2025-09-04 | 2025-09-02 | 50.640 | 845,861 | +1,800 | 0.19% | 42,834,401 |
| 2025-09-01 | 2025-08-28 | 50.220 | 844,061 | -1,200 | 0.19% | 42,388,743 |
| 2025-08-29 | 2025-08-27 | 49.360 | 845,261 | +2,800 | 0.20% | 41,722,083 |
| 2025-08-28 | 2025-08-26 | 50.260 | 842,461 | +800 | 0.19% | 42,342,090 |
| 2025-08-27 | 2025-08-25 | 50.420 | 841,661 | -1,600 | 0.20% | 42,436,548 |
| 2025-08-26 | 2025-08-22 | 49.540 | 843,261 | -3,200 | 0.21% | 41,775,150 |
| 2025-08-25 | 2025-08-21 | 48.480 | 846,461 | -200 | 0.21% | 41,036,429 |
| 2025-08-22 | 2025-08-20 | 48.100 | 846,661 | -1,400 | 0.21% | 40,724,394 |
| 2025-08-21 | 2025-08-19 | 47.600 | 848,061 | +800 | 0.21% | 40,367,704 |
| 2025-08-20 | 2025-08-18 | 47.860 | 847,261 | +400 | 0.21% | 40,549,911 |
| 2025-08-19 | 2025-08-15 | 47.340 | 846,861 | -8,200 | 0.21% | 40,090,400 |
| 2025-08-18 | 2025-08-14 | 47.200 | 855,061 | -2,000 | 0.21% | 40,358,879 |
| 2025-08-15 | 2025-08-13 | 47.240 | 857,061 | -1,000 | 0.21% | 40,487,562 |
| 2025-08-13 | 2025-08-11 | 46.460 | 858,061 | +400 | 0.21% | 39,865,514 |
| 2025-08-12 | 2025-08-08 | 46.400 | 857,661 | -10,400 | 0.21% | 39,795,470 |
| 2025-08-11 | 2025-08-07 | 46.400 | 868,061 | +600 | 0.21% | 40,278,030 |
| 2025-08-08 | 2025-08-06 | 46.440 | 867,461 | +600 | 0.21% | 40,284,889 |
| 2025-08-05 | 2025-08-01 | 45.420 | 866,861 | +3,800 | 0.21% | 39,372,827 |
| 2025-08-04 | 2025-07-31 | 45.980 | 863,061 | -800 | 0.21% | 39,683,545 |
| 2025-07-31 | 2025-07-29 | 47.220 | 863,861 | -600 | 0.21% | 40,791,516 |
| 2025-07-29 | 2025-07-25 | 46.700 | 864,461 | -2,723 | 0.21% | 40,370,329 |
| 2025-07-24 | 2025-07-22 | 47.080 | 867,184 | -5,800 | 0.21% | 40,827,023 |
| 2025-07-23 | 2025-07-21 | 46.640 | 872,984 | +600 | 0.21% | 40,715,974 |
| 2025-07-21 | 2025-07-17 | 45.920 | 872,384 | +1,200 | 0.21% | 40,059,873 |
| 2025-07-17 | 2025-07-15 | 46.100 | 871,184 | +600 | 0.21% | 40,161,582 |
| 2025-07-16 | 2025-07-14 | 45.960 | 870,584 | +600 | 0.21% | 40,012,041 |
| 2025-07-15 | 2025-07-11 | 45.820 | 869,984 | -8,200 | 0.21% | 39,862,667 |
| 2025-07-11 | 2025-07-09 | 45.540 | 878,184 | +600 | 0.21% | 39,992,499 |
| 2025-07-08 | 2025-07-04 | 45.400 | 877,584 | -1,000 | 0.21% | 39,842,314 |
| 2025-07-04 | 2025-07-02 | 44.840 | 878,584 | +1,600 | 0.21% | 39,395,707 |
| 2025-07-02 | 2025-06-27 | 44.800 | 876,984 | +1,000 | 0.21% | 39,288,883 |
| 2025-06-30 | 2025-06-26 | 44.900 | 875,984 | +613,331 | 0.21% | 39,331,682 |
| 2025-06-27 | 2025-06-25 | 44.860 | 262,653 | -1,000 | 0.06% | 11,782,614 |
| 2025-06-25 | 2025-06-23 | 43.620 | 263,653 | -200 | 0.06% | 11,500,544 |
| 2025-06-24 | 2025-06-20 | 43.500 | 263,853 | -400 | 0.06% | 11,477,606 |
| 2025-06-17 | 2025-06-13 | 43.780 | 264,253 | -4,000 | 0.06% | 11,568,996 |
| 2025-06-16 | 2025-06-12 | 43.800 | 268,253 | +400 | 0.06% | 11,749,481 |
| 2025-06-13 | 2025-06-11 | 43.920 | 267,853 | -1,000 | 0.06% | 11,764,104 |
| 2025-06-05 | 2025-06-03 | 43.460 | 268,853 | -1,000 | 0.06% | 11,684,351 |
| 2025-05-23 | 2025-05-21 | 43.980 | 269,853 | -200 | 0.06% | 11,868,135 |
| 2025-05-21 | 2025-05-19 | 43.660 | 270,053 | +200 | 0.06% | 11,790,514 |
| 2025-05-16 | 2025-05-14 | 44.060 | 269,853 | -3,000 | 0.06% | 11,889,723 |
| 2025-05-15 | 2025-05-13 | 43.480 | 272,853 | -7,000 | 0.06% | 11,863,648 |
| 2025-05-14 | 2025-05-12 | 43.960 | 279,853 | +200 | 0.06% | 12,302,338 |
| 2025-05-13 | 2025-05-09 | 42.460 | 279,653 | +10,000 | 0.06% | 11,874,066 |
| 2025-04-17 | 2025-04-15 | 41.260 | 269,653 | -2,000 | 0.06% | 11,125,883 |
| 2025-04-10 | 2025-04-08 | 39.480 | 271,653 | +1,200 | 0.06% | 10,724,860 |
| 2025-04-09 | 2025-04-07 | 38.100 | 270,453 | -200 | 0.06% | 10,304,259 |
| 2025-04-08 | 2025-04-03 | 42.360 | 270,653 | -123,600 | 0.06% | 11,464,861 |
| 2025-04-07 | 2025-04-02 | 42.840 | 394,253 | -26,400 | 0.09% | 16,889,799 |
| 2025-03-26 | 2025-03-24 | 43.620 | 420,653 | -14,000 | 0.09% | 18,348,884 |
| 2025-03-25 | 2025-03-21 | 43.320 | 434,653 | +62,200 | 0.09% | 18,829,168 |
| 2025-03-24 | 2025-03-20 | 44.020 | 372,453 | +60,800 | 0.07% | 16,395,381 |
| 2025-03-19 | 2025-03-17 | 44.320 | 311,653 | +20,200 | 0.05% | 13,812,461 |
| 2025-03-10 | 2025-03-06 | 43.940 | 291,453 | -800 | 0.05% | 12,806,445 |
| 2025-03-04 | 2025-02-28 | 42.820 | 292,253 | +5,400 | 0.05% | 12,514,273 |
| 2025-02-28 | 2025-02-26 | 43.800 | 286,853 | +400 | 0.07% | 12,564,161 |
| 2025-02-27 | 2025-02-25 | 43.400 | 286,453 | +5,000 | 0.07% | 12,432,060 |
| 2025-02-26 | 2025-02-24 | 43.940 | 281,453 | +1,200 | 0.07% | 12,367,045 |
| 2025-02-21 | 2025-02-19 | 43.380 | 280,253 | +1,400 | 0.07% | 12,157,375 |
| 2025-02-20 | 2025-02-18 | 43.420 | 278,853 | +800 | 0.06% | 12,107,797 |
| 2025-02-19 | 2025-02-17 | 43.640 | 278,053 | +9,000 | 0.06% | 12,134,233 |
| 2025-02-18 | 2025-02-14 | 44.020 | 269,053 | -52,600 | 0.06% | 11,843,713 |
| 2025-02-12 | 2025-02-10 | 42.840 | 321,653 | -2,000 | 0.07% | 13,779,615 |
| 2025-02-11 | 2025-02-07 | 43.120 | 323,653 | +400 | 0.07% | 13,955,917 |
| 2025-02-07 | 2025-02-05 | 42.040 | 323,253 | -800 | 0.07% | 13,589,556 |
| 2025-01-15 | 2025-01-13 | 40.780 | 324,053 | -519 | 0.07% | 13,214,881 |
| 2025-01-14 | 2025-01-10 | 40.900 | 324,572 | +400 | 0.07% | 13,274,995 |
| 2025-01-06 | 2025-01-02 | 41.920 | 324,172 | +1,200 | 0.07% | 13,589,290 |
| 2024-12-23 | 2024-12-19 | 43.020 | 322,972 | -1,600 | 0.07% | 13,894,255 |
| 2024-12-04 | 2024-12-02 | 43.600 | 324,572 | +20,000 | 0.07% | 14,151,339 |
| 2024-11-20 | 2024-11-18 | 43.780 | 304,572 | -200 | 0.07% | 13,334,162 |
| 2024-11-19 | 2024-11-15 | 44.000 | 304,772 | -800 | 0.07% | 13,409,968 |
| 2024-11-08 | 2024-11-06 | 45.040 | 305,572 | +40,200 | 0.07% | 13,762,963 |
| 2024-11-06 | 2024-11-04 | 44.500 | 265,372 | +600 | 0.06% | 11,809,054 |
| 2024-10-29 | 2024-10-25 | 44.720 | 264,772 | -400 | 0.06% | 11,840,604 |
| 2024-10-24 | 2024-10-22 | 44.540 | 265,172 | +1,400 | 0.06% | 11,810,761 |
| 2024-10-23 | 2024-10-21 | 44.360 | 263,772 | +1,000 | 0.06% | 11,700,926 |
| 2024-10-21 | 2024-10-17 | 42.180 | 262,772 | -600 | 0.06% | 11,083,723 |
| 2024-10-14 | 2024-10-09 | 44.460 | 263,372 | +600 | 0.06% | 11,709,519 |
| 2024-10-10 | 2024-10-08 | 47.900 | 262,772 | +1,400 | 0.06% | 12,586,779 |
| 2024-10-09 | 2024-10-07 | 54.140 | 261,372 | -1,600 | 0.06% | 14,150,680 |
| 2024-10-08 | 2024-10-04 | 51.700 | 262,972 | -1,000 | 0.07% | 13,595,652 |
| 2024-10-07 | 2024-10-03 | 50.680 | 263,972 | -200 | 0.07% | 13,378,101 |
| 2024-10-04 | 2024-10-02 | 51.480 | 264,172 | -6,000 | 0.07% | 13,599,575 |
| 2024-10-03 | 2024-09-30 | 46.260 | 270,172 | +3,200 | 0.07% | 12,498,157 |
| 2024-10-02 | 2024-09-27 | 43.600 | 266,972 | +7,400 | 0.07% | 11,639,979 |
| 2024-09-30 | 2024-09-26 | 41.180 | 259,572 | +200 | 0.07% | 10,689,175 |
| 2024-09-27 | 2024-09-25 | 39.080 | 259,372 | -800 | 0.07% | 10,136,258 |
| 2024-09-26 | 2024-09-24 | 38.480 | 260,172 | +400 | 0.07% | 10,011,419 |
| 2024-09-20 | 2024-09-17 | 36.020 | 259,772 | -400 | 0.08% | 9,356,987 |
| 2024-08-20 | 2024-08-16 | 37.700 | 260,172 | +1,600 | 0.08% | 9,808,484 |
| 2024-07-17 | 2024-07-15 | 38.620 | 258,572 | +1,400 | 0.07% | 9,986,051 |
| 2024-07-16 | 2024-07-12 | 38.840 | 257,172 | -1,800 | 0.07% | 9,988,560 |
| 2024-07-08 | 2024-07-04 | 38.400 | 258,972 | -4,600 | 0.07% | 9,944,525 |
| 2024-06-26 | 2024-06-24 | 38.580 | 263,572 | +200 | 0.07% | 10,168,608 |
| 2024-06-19 | 2024-06-17 | 39.180 | 263,372 | -432 | 0.07% | 10,318,915 |
| 2024-06-13 | 2024-06-11 | 39.120 | 263,804 | +1,400 | 0.07% | 10,320,012 |
| 2024-06-05 | 2024-06-03 | 39.600 | 262,404 | +800 | 0.07% | 10,391,198 |
| 2024-06-04 | 2024-05-31 | 39.300 | 261,604 | -400 | 0.07% | 10,281,037 |
| 2024-05-29 | 2024-05-27 | 40.140 | 262,004 | -1,400 | 0.07% | 10,516,841 |
| 2024-05-23 | 2024-05-21 | 40.800 | 263,404 | +200 | 0.07% | 10,746,883 |
| 2024-05-21 | 2024-05-17 | 41.000 | 263,204 | +200 | 0.07% | 10,791,364 |
| 2024-05-14 | 2024-05-10 | 40.700 | 263,004 | -11,000 | 0.07% | 10,704,263 |
| 2024-05-10 | 2024-05-08 | 40.360 | 274,004 | +1,400 | 0.07% | 11,058,801 |
| 2024-05-09 | 2024-05-07 | 40.740 | 272,604 | +800 | 0.07% | 11,105,887 |
| 2024-05-06 | 2024-05-02 | 40.420 | 271,804 | +200 | 0.07% | 10,986,318 |
| 2024-04-23 | 2024-04-19 | 39.300 | 271,604 | -1,600 | 0.07% | 10,674,037 |
| 2024-03-15 | 2024-03-13 | 40.280 | 273,204 | +9,000 | 0.08% | 11,004,657 |
| 2024-03-07 | 2024-03-05 | 39.500 | 264,204 | -3,000 | 0.08% | 10,436,058 |
| 2024-03-06 | 2024-03-04 | 39.700 | 267,204 | -4,000 | 0.08% | 10,607,999 |
| 2024-03-01 | 2024-02-28 | 38.420 | 271,204 | +200 | 0.08% | 10,419,658 |
| 2024-02-27 | 2024-02-23 | 38.720 | 271,004 | -2,000 | 0.08% | 10,493,275 |
| 2024-02-06 | 2024-02-02 | 35.480 | 273,004 | +2,000 | 0.08% | 9,686,182 |
| 2024-02-02 | 2024-01-31 | 35.980 | 271,004 | +200 | 0.08% | 9,750,724 |
| 2024-01-26 | 2024-01-24 | 37.100 | 270,804 | +2,000 | 0.08% | 10,046,828 |
| 2024-01-22 | 2024-01-18 | 36.200 | 268,804 | +2,000 | 0.08% | 9,730,705 |
| 2024-01-19 | 2024-01-17 | 35.940 | 266,804 | -200 | 0.08% | 9,588,936 |
| 2024-01-18 | 2024-01-16 | 36.700 | 267,004 | +200 | 0.08% | 9,799,047 |
| 2024-01-10 | 2024-01-08 | 36.800 | 266,804 | -1,000 | 0.08% | 9,818,387 |
| 2024-01-09 | 2024-01-05 | 37.400 | 267,804 | -200 | 0.08% | 10,015,870 |
| 2023-12-28 | 2023-12-22 | 37.400 | 268,004 | +200 | 0.08% | 10,023,350 |
| 2023-12-19 | 2023-12-15 | 37.760 | 267,804 | +2,000 | 0.08% | 10,112,279 |
| 2023-12-15 | 2023-12-13 | 37.640 | 265,804 | -200 | 0.08% | 10,004,863 |
| 2023-12-12 | 2023-12-08 | 37.900 | 266,004 | +200 | 0.08% | 10,081,552 |
| 2023-12-07 | 2023-12-05 | 38.100 | 265,804 | -400 | 0.08% | 10,127,132 |
| 2023-12-04 | 2023-11-30 | 39.320 | 266,204 | -1,800 | 0.08% | 10,467,141 |
| 2023-11-27 | 2023-11-23 | 40.000 | 268,004 | +600 | 0.08% | 10,720,160 |
| 2023-11-24 | 2023-11-22 | 39.680 | 267,404 | -200 | 0.08% | 10,610,591 |
| 2023-11-15 | 2023-11-13 | 39.560 | 267,604 | -1,400 | 0.08% | 10,586,414 |
| 2023-11-06 | 2023-11-02 | 39.320 | 269,004 | -1,600 | 0.08% | 10,577,237 |
| 2023-10-27 | 2023-10-25 | 38.420 | 270,604 | +200 | 0.08% | 10,396,606 |
| 2023-10-20 | 2023-10-18 | 39.760 | 270,404 | +1,600 | 0.08% | 10,751,263 |
| 2023-10-06 | 2023-10-04 | 39.900 | 268,804 | +1,000 | 0.08% | 10,725,280 |
| 2023-09-28 | 2023-09-26 | 40.500 | 267,804 | -200 | 0.08% | 10,846,062 |
| 2023-09-19 | 2023-09-15 | 41.020 | 268,004 | +400 | 0.08% | 10,993,524 |
| 2023-09-13 | 2023-09-11 | 41.640 | 267,604 | +200 | 0.08% | 11,143,031 |
| 2023-08-24 | 2023-08-22 | 41.360 | 267,404 | +2,000 | 0.08% | 11,059,829 |
| 2023-08-17 | 2023-08-15 | 42.420 | 265,404 | -387 | 0.07% | 11,258,438 |
| 2023-08-09 | 2023-08-07 | 44.600 | 265,791 | +200 | 0.07% | 11,854,279 |
| 2023-08-07 | 2023-08-03 | 44.400 | 265,591 | -600 | 0.07% | 11,792,240 |
| 2023-08-04 | 2023-08-02 | 44.300 | 266,191 | -600 | 0.08% | 11,792,261 |
| 2023-08-03 | 2023-08-01 | 44.700 | 266,791 | +1,600 | 0.08% | 11,925,558 |
| 2023-07-27 | 2023-07-25 | 44.160 | 265,191 | -800 | 0.07% | 11,710,835 |
| 2023-07-25 | 2023-07-21 | 43.300 | 265,991 | -600 | 0.08% | 11,517,410 |
| 2023-07-24 | 2023-07-20 | 43.320 | 266,591 | -200 | 0.08% | 11,548,722 |
| 2023-07-20 | 2023-07-18 | 43.600 | 266,791 | -400 | 0.08% | 11,632,088 |
| 2023-07-19 | 2023-07-14 | 43.940 | 267,191 | +800 | 0.08% | 11,740,373 |
| 2023-07-18 | 2023-07-13 | 44.240 | 266,391 | -1,000 | 0.08% | 11,785,138 |
| 2023-07-14 | 2023-07-12 | 43.840 | 267,391 | -400 | 0.08% | 11,722,421 |
| 2023-07-13 | 2023-07-11 | 43.380 | 267,791 | -600 | 0.08% | 11,616,774 |
| 2023-07-12 | 2023-07-10 | 42.960 | 268,391 | -9,200 | 0.08% | 11,530,077 |
| 2023-07-10 | 2023-07-06 | 42.780 | 277,591 | +200 | 0.08% | 11,875,343 |
| 2023-07-06 | 2023-07-04 | 43.700 | 277,391 | -600 | 0.08% | 12,121,987 |
| 2023-07-05 | 2023-07-03 | 43.420 | 277,991 | -400 | 0.08% | 12,070,369 |
| 2023-07-04 | 2023-06-30 | 42.840 | 278,391 | -200 | 0.08% | 11,926,270 |
| 2023-06-28 | 2023-06-26 | 43.000 | 278,591 | -600 | 0.08% | 11,979,413 |
| 2023-06-26 | 2023-06-21 | 43.280 | 279,191 | -800 | 0.08% | 12,083,386 |
| 2023-06-23 | 2023-06-20 | 44.040 | 279,991 | -200 | 0.08% | 12,330,804 |
| 2023-06-20 | 2023-06-16 | 44.680 | 280,191 | +1,200 | 0.08% | 12,518,934 |
| 2023-06-19 | 2023-06-15 | 44.260 | 278,991 | +600 | 0.08% | 12,348,142 |
| 2023-06-09 | 2023-06-07 | 42.780 | 278,391 | +1,000 | 0.08% | 11,909,567 |
| 2023-06-08 | 2023-06-06 | 42.880 | 277,391 | -400 | 0.08% | 11,894,526 |
| 2023-06-02 | 2023-05-31 | 42.460 | 277,791 | +1,200 | 0.08% | 11,795,006 |
| 2023-05-30 | 2023-05-25 | 43.540 | 276,591 | +1,000 | 0.08% | 12,042,772 |
| 2023-05-19 | 2023-05-17 | 44.900 | 275,591 | +200 | 0.08% | 12,374,036 |
| 2023-05-12 | 2023-05-10 | 45.900 | 275,391 | +200 | 0.08% | 12,640,447 |
| 2023-05-03 | 2023-04-28 | 46.500 | 275,191 | -200 | 0.08% | 12,796,382 |
| 2023-04-28 | 2023-04-26 | 45.800 | 275,391 | +6,200 | 0.08% | 12,612,908 |
| 2023-04-27 | 2023-04-25 | 45.800 | 269,191 | +200 | 0.08% | 12,328,948 |
| 2023-04-26 | 2023-04-24 | 46.440 | 268,991 | +200 | 0.08% | 12,491,942 |
| 2023-04-20 | 2023-04-18 | 48.520 | 268,791 | -400 | 0.08% | 13,041,739 |
| 2023-04-19 | 2023-04-17 | 48.400 | 269,191 | +800 | 0.08% | 13,028,844 |
| 2023-03-20 | 2023-03-16 | 45.800 | 268,391 | -1,000 | 0.07% | 12,292,308 |
| 2023-03-13 | 2023-03-09 | 46.020 | 269,391 | +1,600 | 0.07% | 12,397,374 |
| 2023-02-01 | 2023-01-30 | 49.980 | 267,791 | +200 | 0.07% | 13,384,194 |
| 2023-01-31 | 2023-01-27 | 51.200 | 267,591 | -400 | 0.07% | 13,700,659 |
| 2023-01-27 | 2023-01-20 | 49.840 | 267,991 | +1,000 | 0.08% | 13,356,671 |
| 2023-01-26 | 2023-01-19 | 49.200 | 266,991 | +200 | 0.08% | 13,135,957 |
| 2023-01-20 | 2023-01-18 | 49.020 | 266,791 | +400 | 0.08% | 13,078,095 |
| 2023-01-19 | 2023-01-17 | 49.180 | 266,391 | +400 | 0.08% | 13,101,109 |
| 2023-01-16 | 2023-01-12 | 47.500 | 265,991 | +400 | 0.08% | 12,634,572 |
| 2023-01-13 | 2023-01-11 | 47.540 | 265,591 | +1,000 | 0.08% | 12,626,196 |
| 2023-01-10 | 2023-01-06 | 46.620 | 264,591 | +200 | 0.08% | 12,335,232 |
| 2023-01-06 | 2023-01-04 | 45.500 | 264,391 | +200 | 0.08% | 12,029,790 |
| 2022-12-22 | 2022-12-20 | 44.080 | 264,191 | +200 | 0.08% | 11,645,539 |
| 2022-12-15 | 2022-12-13 | 44.980 | 263,991 | +200 | 0.08% | 11,874,315 |
| 2022-12-14 | 2022-12-12 | 45.280 | 263,791 | +200 | 0.08% | 11,944,456 |
| 2022-12-12 | 2022-12-08 | 45.480 | 263,591 | -200 | 0.08% | 11,988,119 |
| 2022-12-08 | 2022-12-06 | 45.400 | 263,791 | -200 | 0.08% | 11,976,111 |
| 2022-12-07 | 2022-12-05 | 45.100 | 263,991 | -600 | 0.08% | 11,905,994 |
| 2022-12-05 | 2022-12-01 | 44.000 | 264,591 | -200 | 0.08% | 11,642,004 |
| 2022-12-02 | 2022-11-30 | 43.600 | 264,791 | -200 | 0.08% | 11,544,888 |
| 2022-12-01 | 2022-11-29 | 43.440 | 264,991 | -2,400 | 0.09% | 11,511,209 |
| 2022-11-30 | 2022-11-28 | 41.580 | 267,391 | +600 | 0.09% | 11,118,118 |
| 2022-11-25 | 2022-11-23 | 42.220 | 266,791 | -200 | 0.09% | 11,263,916 |
| 2022-11-23 | 2022-11-21 | 42.200 | 266,991 | +200 | 0.09% | 11,267,020 |
| 2022-11-21 | 2022-11-17 | 43.040 | 266,791 | +200 | 0.09% | 11,482,685 |
| 2022-11-17 | 2022-11-15 | 44.200 | 266,591 | -800 | 0.09% | 11,783,322 |
| 2022-11-15 | 2022-11-11 | 43.280 | 267,391 | -1,600 | 0.09% | 11,572,682 |
| 2022-11-10 | 2022-11-08 | 41.580 | 268,991 | +200 | 0.09% | 11,184,646 |
| 2022-11-08 | 2022-11-04 | 41.640 | 268,791 | -400 | 0.09% | 11,192,457 |
| 2022-11-02 | 2022-10-31 | 38.560 | 269,191 | -7,000 | 0.09% | 10,380,005 |
| 2022-10-27 | 2022-10-25 | 39.800 | 276,191 | +200 | 0.09% | 10,992,402 |
| 2022-10-24 | 2022-10-20 | 41.600 | 275,991 | -7,000 | 0.09% | 11,481,226 |
| 2022-10-20 | 2022-10-18 | 42.880 | 282,991 | -200 | 0.09% | 12,134,654 |
| 2022-10-18 | 2022-10-14 | 42.780 | 283,191 | -200 | 0.09% | 12,114,911 |
| 2022-10-07 | 2022-10-05 | 45.340 | 283,391 | +1,800 | 0.09% | 12,848,948 |
| 2022-09-30 | 2022-09-28 | 42.280 | 281,591 | -27 | 0.09% | 11,905,667 |
| 2022-09-29 | 2022-09-27 | 43.640 | 281,618 | -1,000 | 0.09% | 12,289,810 |
| 2022-09-26 | 2022-09-22 | 43.840 | 282,618 | +200 | 0.09% | 12,389,973 |
| 2022-09-20 | 2022-09-16 | 44.880 | 282,418 | +200 | 0.09% | 12,674,920 |
| 2022-09-15 | 2022-09-13 | 47.560 | 282,218 | -200 | 0.09% | 13,422,288 |
| 2022-09-06 | 2022-09-02 | 46.500 | 282,418 | +200 | 0.09% | 13,132,437 |
| 2022-08-23 | 2022-08-19 | 48.680 | 282,218 | +200 | 0.09% | 13,738,372 |
| 2022-08-18 | 2022-08-16 | 49.140 | 282,018 | +200 | 0.09% | 13,858,365 |
| 2022-08-04 | 2022-08-02 | 48.660 | 281,818 | +600 | 0.09% | 13,713,264 |
| 2022-08-03 | 2022-08-01 | 49.580 | 281,218 | +200 | 0.09% | 13,942,788 |
| 2022-08-02 | 2022-07-29 | 49.680 | 281,018 | +1,200 | 0.09% | 13,960,974 |
| 2022-08-01 | 2022-07-28 | 50.240 | 279,818 | +200 | 0.09% | 14,058,056 |
| 2022-07-27 | 2022-07-25 | 49.840 | 279,618 | +200 | 0.09% | 13,936,161 |
| 2022-07-25 | 2022-07-21 | 50.731 | 279,418 | +2,376 | 0.09% | 14,175,255 |
| 2022-07-21 | 2022-07-19 | 51.437 | 277,042 | +198 | 0.09% | 14,250,310 |
| 2022-07-19 | 2022-07-15 | 50.752 | 276,844 | +397 | 0.09% | 14,050,257 |
| 2022-07-14 | 2022-07-12 | 51.800 | 276,447 | +595 | 0.09% | 14,320,079 |
| 2022-07-13 | 2022-07-11 | 52.749 | 275,852 | +793 | 0.09% | 14,550,782 |
| 2022-07-12 | 2022-07-08 | 53.777 | 275,059 | +198 | 0.09% | 14,791,919 |
| 2022-07-11 | 2022-07-07 | 53.656 | 274,861 | +198 | 0.09% | 14,748,005 |
| 2022-07-08 | 2022-07-06 | 53.475 | 274,663 | +199 | 0.09% | 14,687,517 |
| 2022-07-07 | 2022-07-05 | 54.261 | 274,464 | +1,784 | 0.09% | 14,892,794 |
| 2022-07-06 | 2022-07-04 | 54.463 | 272,680 | -5,949 | 0.09% | 14,850,995 |
| 2022-06-30 | 2022-06-28 | 54.463 | 278,629 | -991 | 0.09% | 15,174,996 |
| 2022-06-28 | 2022-06-24 | 53.555 | 279,620 | -992 | 0.09% | 14,975,153 |
| 2022-06-24 | 2022-06-22 | 51.296 | 280,612 | +992 | 0.09% | 14,394,319 |
| 2022-06-22 | 2022-06-20 | 52.547 | 279,620 | -992 | 0.09% | 14,693,135 |
| 2022-06-17 | 2022-06-15 | 51.538 | 280,612 | -4,957 | 0.10% | 14,462,243 |
| 2022-06-16 | 2022-06-14 | 50.469 | 285,569 | +198 | 0.10% | 14,412,419 |
| 2022-06-15 | 2022-06-13 | 49.924 | 285,371 | +2,182 | 0.10% | 14,247,004 |
| 2022-06-10 | 2022-06-08 | 50.933 | 283,189 | -199 | 0.10% | 14,423,686 |
| 2022-06-08 | 2022-06-06 | 50.752 | 283,388 | -198 | 0.10% | 14,382,375 |
| 2022-06-07 | 2022-06-02 | 49.723 | 283,586 | -1,983 | 0.10% | 14,100,685 |
| 2022-06-02 | 2022-05-31 | 49.521 | 285,569 | -397 | 0.11% | 14,141,682 |
| 2022-06-01 | 2022-05-30 | 48.714 | 285,966 | -396 | 0.11% | 13,930,607 |
| 2022-05-25 | 2022-05-23 | 48.795 | 286,362 | -199 | 0.10% | 13,973,003 |
| 2022-05-24 | 2022-05-20 | 49.259 | 286,561 | -594 | 0.10% | 14,115,662 |
| 2022-05-17 | 2022-05-13 | 47.343 | 287,155 | -992 | 0.10% | 13,594,648 |
| 2022-05-13 | 2022-05-11 | 47.363 | 288,147 | +1,983 | 0.10% | 13,647,425 |
| 2022-05-12 | 2022-05-10 | 46.657 | 286,164 | +198 | 0.10% | 13,351,472 |
| 2022-05-11 | 2022-05-06 | 46.798 | 285,966 | +397 | 0.10% | 13,382,612 |
| 2022-05-04 | 2022-04-29 | 48.815 | 285,569 | -198 | 0.10% | 13,940,069 |
| 2022-04-28 | 2022-04-26 | 46.374 | 285,767 | +991 | 0.10% | 13,252,248 |
| 2022-04-27 | 2022-04-25 | 47.403 | 284,776 | +1,190 | 0.10% | 13,499,254 |
| 2022-04-25 | 2022-04-21 | 50.086 | 283,586 | -1,983 | 0.10% | 14,203,652 |
| 2022-04-14 | 2022-04-12 | 52.587 | 285,569 | +198 | 0.11% | 15,017,257 |
| 2022-04-13 | 2022-04-11 | 51.700 | 285,371 | +199 | 0.11% | 14,753,564 |
| 2022-04-06 | 2022-04-01 | 54.120 | 285,172 | -1,983 | 0.11% | 15,433,558 |
| 2022-04-01 | 2022-03-30 | 53.697 | 287,155 | -199 | 0.11% | 15,419,239 |
| 2022-03-21 | 2022-03-17 | 53.555 | 287,354 | +1,388 | 0.10% | 15,389,350 |
| 2022-03-17 | 2022-03-15 | 49.340 | 285,966 | -28,158 | 0.10% | 14,109,427 |
| 2022-03-16 | 2022-03-14 | 52.204 | 314,124 | +198 | 0.11% | 16,398,492 |
| 2022-03-11 | 2022-03-09 | 53.455 | 313,926 | -1,388 | 0.10% | 16,780,762 |
| 2022-03-03 | 2022-03-01 | 58.457 | 315,314 | +595 | 0.09% | 18,432,326 |
| 2022-02-16 | 2022-02-14 | 57.348 | 314,719 | +397 | 0.09% | 18,048,384 |
| 2022-02-15 | 2022-02-11 | 58.013 | 314,322 | +1,388 | 0.09% | 18,234,849 |
| 2022-02-14 | 2022-02-10 | 58.578 | 312,934 | +198 | 0.09% | 18,331,072 |
| 2022-02-10 | 2022-02-08 | 57.852 | 312,736 | +397 | 0.09% | 18,092,373 |
| 2022-02-09 | 2022-02-07 | 58.316 | 312,339 | +198 | 0.09% | 18,214,314 |
| 2022-02-07 | 2022-01-31 | 57.549 | 312,141 | +595 | 0.09% | 17,963,506 |
| 2022-02-04 | 2022-01-27 | 58.397 | 311,546 | +396 | 0.09% | 18,193,207 |
| 2022-01-28 | 2022-01-26 | 59.445 | 311,150 | -396 | 0.09% | 18,496,453 |
| 2022-01-19 | 2022-01-17 | 60.071 | 311,546 | +991 | 0.09% | 18,714,808 |
| 2022-01-18 | 2022-01-14 | 59.688 | 310,555 | +199 | 0.09% | 18,536,255 |
| 2022-01-17 | 2022-01-13 | 60.151 | 310,356 | -10,709 | 0.09% | 18,668,365 |
| 2022-01-13 | 2022-01-11 | 60.535 | 321,065 | -198 | 0.10% | 19,435,578 |
| 2022-01-11 | 2022-01-07 | 60.676 | 321,263 | -12,295 | 0.10% | 19,492,927 |
| 2022-01-07 | 2022-01-05 | 61.321 | 333,558 | +199 | 0.10% | 20,454,245 |
| 2022-01-04 | 2021-12-31 | 62.088 | 333,359 | -793 | 0.10% | 20,697,568 |
| 2021-12-29 | 2021-12-24 | 62.189 | 334,152 | +396 | 0.10% | 20,780,505 |
| 2021-12-22 | 2021-12-20 | 61.402 | 333,756 | -198 | 0.11% | 20,493,316 |
| 2021-12-17 | 2021-12-15 | 63.096 | 333,954 | -793 | 0.11% | 21,071,328 |
| 2021-12-15 | 2021-12-13 | 63.903 | 334,747 | +42,832 | 0.11% | 21,391,458 |
| 2021-12-14 | 2021-12-10 | 63.661 | 291,915 | +397 | 0.10% | 18,583,688 |
| 2021-12-13 | 2021-12-09 | 64.347 | 291,518 | -2,181 | 0.10% | 18,758,347 |
| 2021-12-10 | 2021-12-08 | 63.258 | 293,699 | -397 | 0.10% | 18,578,773 |
| 2021-12-09 | 2021-12-07 | 62.189 | 294,096 | -397 | 0.10% | 18,289,471 |
| 2021-12-08 | 2021-12-06 | 61.604 | 294,493 | +8,329 | 0.10% | 18,141,890 |
| 2021-11-17 | 2021-11-15 | 61.543 | 286,164 | +198 | 0.10% | 17,611,474 |
| 2021-11-12 | 2021-11-10 | 60.757 | 285,966 | +397 | 0.10% | 17,374,322 |
| 2021-11-11 | 2021-11-09 | 60.898 | 285,569 | +198 | 0.10% | 17,390,525 |
| 2021-11-10 | 2021-11-08 | 60.636 | 285,371 | -84,277 | 0.10% | 17,303,634 |
| 2021-11-09 | 2021-11-05 | 60.555 | 369,648 | -595 | 0.12% | 22,383,993 |
| 2021-11-08 | 2021-11-04 | 60.978 | 370,243 | +198 | 0.12% | 22,576,859 |
| 2021-11-04 | 2021-11-02 | 60.575 | 370,045 | +199 | 0.12% | 22,415,498 |
| 2021-10-20 | 2021-10-18 | 60.918 | 369,846 | +198 | 0.12% | 22,530,269 |
| 2021-10-19 | 2021-10-15 | 61.624 | 369,648 | -198 | 0.12% | 22,779,180 |
| 2021-10-18 | 2021-10-12 | 60.474 | 369,846 | +198 | 0.12% | 22,366,141 |
| 2021-10-07 | 2021-10-05 | 59.002 | 369,648 | -1,190 | 0.13% | 21,809,853 |
| 2021-09-27 | 2021-09-23 | 60.091 | 370,838 | -198 | 0.13% | 22,284,005 |
| 2021-09-21 | 2021-09-17 | 60.636 | 371,036 | -793 | 0.13% | 22,497,980 |
| 2021-09-17 | 2021-09-15 | 60.777 | 371,829 | +793 | 0.13% | 22,598,567 |
| 2021-09-09 | 2021-09-07 | 62.007 | 371,036 | +198 | 0.13% | 23,006,917 |
| 2021-09-01 | 2021-08-30 | 59.869 | 370,838 | -198 | 0.13% | 22,201,721 |
| 2021-08-30 | 2021-08-26 | 59.647 | 371,036 | +595 | 0.13% | 22,131,247 |
| 2021-08-24 | 2021-08-20 | 58.518 | 370,441 | +198 | 0.13% | 21,677,305 |
| 2021-08-16 | 2021-08-12 | 61.442 | 370,243 | +1,983 | 0.13% | 22,748,631 |
| 2021-08-05 | 2021-08-03 | 61.100 | 368,260 | -9,915 | 0.12% | 22,500,508 |
| 2021-08-02 | 2021-07-29 | 59.970 | 378,175 | -198 | 0.12% | 22,679,122 |
| 2021-07-29 | 2021-07-27 | 56.985 | 378,373 | +198 | 0.12% | 21,561,407 |
| 2021-07-28 | 2021-07-26 | 60.071 | 378,175 | -72,478 | 0.12% | 22,717,264 |
| 2021-07-26 | 2021-07-22 | 64.208 | 450,653 | +396 | 0.14% | 28,935,724 |
| 2021-07-23 | 2021-07-21 | 64.046 | 450,257 | +2,367 | 0.14% | 28,837,223 |
| 2021-07-19 | 2021-07-15 | 64.127 | 447,890 | -395 | 0.14% | 28,721,971 |
| 2021-07-14 | 2021-07-12 | 63.803 | 448,285 | +198 | 0.14% | 28,601,791 |
| 2021-07-13 | 2021-07-09 | 62.626 | 448,087 | +197 | 0.14% | 28,061,918 |
| 2021-07-12 | 2021-07-08 | 62.890 | 447,890 | +197 | 0.14% | 28,167,703 |
| 2021-07-09 | 2021-07-07 | 64.046 | 447,693 | -90,304 | 0.13% | 28,673,009 |
| 2021-07-08 | 2021-07-06 | 63.235 | 537,997 | -24,646 | 0.16% | 34,020,057 |
| 2021-07-07 | 2021-07-05 | 63.113 | 562,643 | +2,169 | 0.17% | 35,510,052 |
| 2021-07-06 | 2021-07-02 | 62.829 | 560,474 | +591 | 0.17% | 35,213,975 |
| 2021-07-02 | 2021-06-29 | 64.533 | 559,883 | +4,929 | 0.17% | 36,130,946 |
| 2021-06-30 | 2021-06-28 | 65.203 | 554,954 | -394 | 0.17% | 36,184,389 |
| 2021-06-29 | 2021-06-25 | 65.142 | 555,348 | +9,858 | 0.17% | 36,176,279 |
| 2021-06-28 | 2021-06-24 | 64.066 | 545,490 | -394 | 0.16% | 34,947,595 |
| 2021-06-25 | 2021-06-23 | 63.640 | 545,884 | +2,169 | 0.16% | 34,740,276 |
| 2021-06-23 | 2021-06-21 | 63.154 | 543,715 | +197 | 0.16% | 34,337,511 |
| 2021-06-22 | 2021-06-18 | 63.438 | 543,518 | -13,210 | 0.16% | 34,479,439 |
| 2021-06-21 | 2021-06-17 | 63.762 | 556,728 | +986 | 0.17% | 35,498,159 |
| 2021-06-18 | 2021-06-16 | 63.478 | 555,742 | +14,590 | 0.17% | 35,277,448 |
| 2021-06-17 | 2021-06-15 | 64.675 | 541,152 | +3,746 | 0.16% | 34,999,026 |
| 2021-06-16 | 2021-06-11 | 65.547 | 537,406 | +9,859 | 0.16% | 35,225,555 |
| 2021-06-15 | 2021-06-10 | 66.075 | 527,547 | +63,883 | 0.16% | 34,857,585 |
| 2021-06-08 | 2021-06-04 | 66.055 | 463,664 | -4,929 | 0.14% | 30,627,119 |
| 2021-06-03 | 2021-06-01 | 67.109 | 468,593 | +197 | 0.14% | 31,447,033 |
| 2021-06-02 | 2021-05-31 | 67.515 | 468,396 | +3,549 | 0.14% | 31,623,860 |
| 2021-06-01 | 2021-05-28 | 67.109 | 464,847 | +197 | 0.14% | 31,195,641 |
| 2021-05-31 | 2021-05-27 | 67.333 | 464,650 | -986 | 0.14% | 31,286,110 |
| 2021-05-28 | 2021-05-26 | 66.927 | 465,636 | +3,944 | 0.14% | 31,163,573 |
| 2021-05-26 | 2021-05-24 | 64.310 | 461,692 | +1,972 | 0.14% | 29,691,353 |
| 2021-05-24 | 2021-05-20 | 64.939 | 459,720 | +7,948 | 0.14% | 29,853,651 |
| 2021-05-21 | 2021-05-18 | 65.060 | 451,772 | +3,882 | 0.14% | 29,392,508 |
| 2021-05-20 | 2021-05-17 | 64.634 | 447,890 | -395 | 0.14% | 28,949,130 |
| 2021-05-18 | 2021-05-14 | 63.722 | 448,285 | -2,760 | 0.14% | 28,565,414 |
| 2021-05-17 | 2021-05-13 | 61.977 | 451,045 | +1,775 | 0.15% | 27,954,354 |
| 2021-05-14 | 2021-05-12 | 62.991 | 449,270 | -1,578 | 0.15% | 28,300,063 |
| 2021-05-13 | 2021-05-11 | 62.241 | 450,848 | -197 | 0.15% | 28,061,048 |
| 2021-05-11 | 2021-05-07 | 61.916 | 451,045 | -7,690 | 0.15% | 27,926,903 |
| 2021-05-06 | 2021-05-04 | 63.012 | 458,735 | -1,380 | 0.15% | 28,905,581 |
| 2021-05-05 | 2021-05-03 | 62.585 | 460,115 | +592 | 0.15% | 28,796,515 |
| 2021-05-04 | 2021-04-30 | 63.478 | 459,523 | -986 | 0.15% | 29,169,649 |
| 2021-05-03 | 2021-04-29 | 64.046 | 460,509 | +2,366 | 0.15% | 29,493,824 |
| 2021-04-30 | 2021-04-28 | 63.296 | 458,143 | -789 | 0.15% | 28,998,399 |
| 2021-04-29 | 2021-04-27 | 62.707 | 458,932 | +986 | 0.15% | 28,778,339 |
| 2021-04-28 | 2021-04-26 | 62.626 | 457,946 | +197 | 0.15% | 28,679,348 |
| 2021-04-26 | 2021-04-22 | 62.849 | 457,749 | +3,944 | 0.15% | 28,769,161 |
| 2021-04-23 | 2021-04-21 | 63.093 | 453,805 | +5,718 | 0.15% | 28,631,760 |
| 2021-04-15 | 2021-04-13 | 60.354 | 448,087 | -1,578 | 0.15% | 27,043,799 |
| 2021-04-13 | 2021-04-09 | 61.571 | 449,665 | -197 | 0.15% | 27,686,379 |
| 2021-04-08 | 2021-04-01 | 62.849 | 449,862 | +592 | 0.15% | 28,273,469 |
| 2021-03-30 | 2021-03-26 | 61.449 | 449,270 | +394 | 0.15% | 27,607,372 |
| 2021-03-29 | 2021-03-25 | 60.435 | 448,876 | -3,549 | 0.16% | 27,127,843 |
| 2021-03-23 | 2021-03-19 | 61.957 | 452,425 | +1,380 | 0.16% | 28,030,704 |
| 2021-03-18 | 2021-03-16 | 62.403 | 451,045 | +986 | 0.16% | 28,146,512 |
| 2021-03-16 | 2021-03-12 | 62.910 | 450,059 | +789 | 0.16% | 28,313,242 |
| 2021-03-15 | 2021-03-11 | 63.438 | 449,270 | -3,118 | 0.16% | 28,500,579 |
| 2021-03-11 | 2021-03-09 | 60.983 | 452,388 | -591 | 0.16% | 27,587,887 |
| 2021-03-10 | 2021-03-08 | 61.652 | 452,979 | +5,915 | 0.16% | 27,927,184 |
| 2021-03-09 | 2021-03-05 | 64.574 | 447,064 | -394 | 0.16% | 28,868,533 |
| 2021-03-08 | 2021-03-04 | 65.182 | 447,458 | -104,770 | 0.15% | 29,166,303 |
| 2021-03-05 | 2021-03-03 | 67.292 | 552,228 | +986 | 0.19% | 37,160,562 |
| 2021-03-02 | 2021-02-26 | 65.527 | 551,242 | -197 | 0.18% | 36,121,286 |
| 2021-03-01 | 2021-02-25 | 67.759 | 551,439 | +591 | 0.18% | 37,364,771 |
| 2021-02-26 | 2021-02-24 | 67.231 | 550,848 | -17,351 | 0.18% | 37,034,174 |
| 2021-02-24 | 2021-02-22 | 69.057 | 568,199 | +3,155 | 0.19% | 39,238,138 |
| 2021-02-23 | 2021-02-19 | 71.755 | 565,044 | +14,985 | 0.18% | 40,544,851 |
| 2021-02-22 | 2021-02-18 | 71.005 | 550,059 | -986 | 0.18% | 39,056,714 |
| 2021-02-19 | 2021-02-17 | 73.540 | 551,045 | +395 | 0.18% | 40,524,107 |
| 2021-02-17 | 2021-02-11 | 72.222 | 550,650 | -6,704 | 0.18% | 39,768,940 |
| 2021-02-16 | 2021-02-09 | 70.335 | 557,354 | -986 | 0.18% | 39,201,559 |
| 2021-02-10 | 2021-02-08 | 68.692 | 558,340 | -197 | 0.18% | 38,353,418 |
| 2021-02-09 | 2021-02-05 | 67.637 | 558,537 | -1,972 | 0.18% | 37,777,736 |
| 2021-02-04 | 2021-02-02 | 67.840 | 560,509 | -197 | 0.18% | 38,024,826 |
| 2021-02-03 | 2021-02-01 | 66.967 | 560,706 | -69,207 | 0.18% | 37,549,063 |
| 2021-02-01 | 2021-01-28 | 65.913 | 629,913 | -198,353 | 0.20% | 41,519,170 |
| 2021-01-29 | 2021-01-27 | 68.022 | 828,266 | +788 | 0.26% | 56,340,639 |
| 2021-01-28 | 2021-01-26 | 67.718 | 827,478 | -10,055 | 0.26% | 56,035,231 |
| 2021-01-27 | 2021-01-25 | 69.280 | 837,533 | -197 | 0.27% | 58,024,448 |
| 2021-01-26 | 2021-01-22 | 68.590 | 837,730 | +394 | 0.27% | 57,460,264 |
| 2021-01-25 | 2021-01-21 | 69.300 | 837,336 | +591 | 0.27% | 58,027,787 |
| 2021-01-22 | 2021-01-20 | 67.738 | 836,745 | +2,169 | 0.27% | 56,679,750 |
| 2021-01-21 | 2021-01-19 | 67.272 | 834,576 | +395 | 0.27% | 56,143,411 |
| 2021-01-20 | 2021-01-18 | 68.104 | 834,181 | +9,858 | 0.27% | 56,810,683 |
| 2021-01-19 | 2021-01-15 | 67.556 | 824,323 | +7,493 | 0.26% | 55,687,796 |
| 2021-01-18 | 2021-01-14 | 68.144 | 816,830 | +197 | 0.26% | 55,662,161 |
| 2021-01-15 | 2021-01-13 | 69.382 | 816,633 | -14,788 | 0.27% | 56,659,327 |
| 2021-01-14 | 2021-01-12 | 69.848 | 831,421 | -97,994 | 0.27% | 58,073,285 |
| 2021-01-13 | 2021-01-11 | 67.170 | 929,415 | -6,378 | 0.30% | 62,429,123 |
| 2021-01-11 | 2021-01-07 | 68.874 | 935,793 | -592 | 0.31% | 64,452,230 |
| 2021-01-07 | 2021-01-05 | 66.460 | 936,385 | -3,943 | 0.31% | 62,232,424 |
| 2021-01-05 | 2020-12-31 | 63.661 | 940,328 | +4,732 | 0.32% | 59,861,926 |
| 2020-12-30 | 2020-12-28 | 62.261 | 935,596 | -2,958 | 0.32% | 58,251,032 |
| 2020-12-29 | 2020-12-24 | 61.490 | 938,554 | -3,943 | 0.32% | 57,711,662 |
| 2020-12-22 | 2020-12-18 | 61.287 | 942,497 | +394 | 0.32% | 57,762,912 |
| 2020-12-21 | 2020-12-17 | 62.038 | 942,103 | -197 | 0.32% | 58,445,926 |
| 2020-12-17 | 2020-12-15 | 60.658 | 942,300 | -197 | 0.32% | 57,158,228 |
| 2020-12-15 | 2020-12-11 | 60.212 | 942,497 | +2,563 | 0.32% | 56,749,528 |
| 2020-12-14 | 2020-12-10 | 60.658 | 939,934 | +197 | 0.32% | 57,014,711 |
| 2020-12-11 | 2020-12-09 | 61.084 | 939,737 | +592 | 0.33% | 57,403,115 |
| 2020-12-10 | 2020-12-08 | 61.713 | 939,145 | -3,549 | 0.33% | 57,957,580 |
| 2020-12-09 | 2020-12-07 | 61.855 | 942,694 | +197 | 0.33% | 58,310,471 |
| 2020-12-08 | 2020-12-04 | 62.525 | 942,497 | -5,324 | 0.34% | 58,929,260 |
| 2020-12-07 | 2020-12-03 | 62.058 | 947,821 | +198 | 0.34% | 58,819,887 |
| 2020-12-04 | 2020-12-02 | 62.119 | 947,623 | +2,168 | 0.34% | 58,865,272 |
| 2020-12-02 | 2020-11-30 | 60.577 | 945,455 | -394 | 0.34% | 57,272,883 |
| 2020-12-01 | 2020-11-27 | 60.902 | 945,849 | -2,563 | 0.34% | 57,603,766 |
| 2020-11-30 | 2020-11-26 | 60.151 | 948,412 | -986 | 0.34% | 57,047,960 |
| 2020-11-27 | 2020-11-25 | 59.928 | 949,398 | +789 | 0.34% | 56,895,404 |
| 2020-11-26 | 2020-11-24 | 60.699 | 948,609 | +394 | 0.34% | 57,579,410 |
| 2020-11-24 | 2020-11-20 | 60.354 | 948,215 | -5,718 | 0.34% | 57,228,475 |
| 2020-11-20 | 2020-11-18 | 60.252 | 953,933 | -3,352 | 0.34% | 57,476,816 |
| 2020-11-19 | 2020-11-17 | 59.928 | 957,285 | +592 | 0.35% | 57,368,055 |
| 2020-11-17 | 2020-11-13 | 58.934 | 956,693 | -3,155 | 0.35% | 56,381,563 |
| 2020-11-16 | 2020-11-12 | 59.461 | 959,848 | +5,126 | 0.35% | 57,073,783 |
| 2020-11-13 | 2020-11-11 | 59.258 | 954,722 | -3,943 | 0.35% | 56,575,300 |
| 2020-11-12 | 2020-11-10 | 59.989 | 958,665 | -197 | 0.35% | 57,509,101 |
| 2020-11-11 | 2020-11-09 | 60.821 | 958,862 | +18,534 | 0.35% | 58,318,469 |
| 2020-11-09 | 2020-11-05 | 59.319 | 940,328 | +109,232 | 0.34% | 55,779,564 |
| 2020-11-05 | 2020-11-03 | 57.149 | 831,096 | -3,746 | 0.30% | 47,495,932 |
| 2020-11-04 | 2020-11-02 | 56.702 | 834,842 | +197 | 0.30% | 47,337,409 |
| 2020-11-03 | 2020-10-30 | 56.236 | 834,645 | -22,674 | 0.30% | 46,936,792 |
| 2020-11-02 | 2020-10-29 | 57.088 | 857,319 | +394 | 0.31% | 48,942,362 |
| 2020-10-29 | 2020-10-27 | 56.256 | 856,925 | +1,380 | 0.31% | 48,207,106 |
| 2020-10-28 | 2020-10-23 | 57.189 | 855,545 | +197 | 0.31% | 48,927,870 |
| 2020-10-27 | 2020-10-22 | 57.473 | 855,348 | -5,323 | 0.31% | 49,159,539 |
| 2020-10-20 | 2020-10-16 | 57.311 | 860,671 | +31,744 | 0.31% | 49,325,785 |
| 2020-10-19 | 2020-10-15 | 56.925 | 828,927 | -2,957 | 0.30% | 47,186,996 |
| 2020-10-16 | 2020-10-14 | 57.311 | 831,884 | +985 | 0.30% | 47,675,977 |
| 2020-10-15 | 2020-10-12 | 57.493 | 830,899 | -2,760 | 0.30% | 47,771,234 |
| 2020-10-14 | 2020-10-09 | 55.972 | 833,659 | +5,915 | 0.30% | 46,661,481 |
| 2020-10-12 | 2020-10-08 | 55.688 | 827,744 | -197 | 0.30% | 46,095,313 |
| 2020-10-08 | 2020-10-06 | 55.424 | 827,941 | -197 | 0.30% | 45,887,930 |
| 2020-10-05 | 2020-09-29 | 54.045 | 828,138 | -394 | 0.30% | 44,756,417 |
| 2020-09-29 | 2020-09-25 | 53.740 | 828,532 | +394 | 0.30% | 44,525,584 |
| 2020-09-28 | 2020-09-24 | 53.720 | 828,138 | +197 | 0.30% | 44,487,610 |
| 2020-09-24 | 2020-09-22 | 54.795 | 827,941 | +197 | 0.29% | 45,367,239 |
| 2020-09-23 | 2020-09-21 | 55.526 | 827,744 | +197 | 0.29% | 45,960,973 |
| 2020-09-22 | 2020-09-18 | 56.378 | 827,547 | -394 | 0.29% | 46,655,150 |
| 2020-09-18 | 2020-09-16 | 55.079 | 827,941 | +5,521 | 0.29% | 45,602,390 |
| 2020-09-17 | 2020-09-15 | 55.343 | 822,420 | -985,852 | 0.28% | 45,515,195 |
| 2020-09-16 | 2020-09-14 | 54.491 | 1,808,272 | +197 | 0.62% | 98,534,461 |
| 2020-09-14 | 2020-09-10 | 53.740 | 1,808,075 | +986 | 0.62% | 97,166,549 |
| 2020-09-11 | 2020-09-09 | 53.821 | 1,807,089 | +394 | 0.62% | 97,260,203 |
| 2020-09-10 | 2020-09-08 | 55.079 | 1,806,695 | +198 | 0.61% | 99,511,450 |
| 2020-09-09 | 2020-09-07 | 54.674 | 1,806,497 | +197 | 0.61% | 98,767,576 |
| 2020-09-04 | 2020-09-02 | 56.885 | 1,806,300 | -986 | 0.61% | 102,751,050 |
| 2020-09-02 | 2020-08-31 | 56.094 | 1,807,286 | -592 | 0.61% | 101,377,225 |
| 2020-09-01 | 2020-08-28 | 56.499 | 1,807,878 | -2,760 | 0.61% | 102,143,962 |
| 2020-08-28 | 2020-08-26 | 54.694 | 1,810,638 | -2,169 | 0.62% | 99,030,711 |
| 2020-08-27 | 2020-08-25 | 55.363 | 1,812,807 | +394 | 0.62% | 100,362,965 |
| 2020-08-24 | 2020-08-20 | 54.552 | 1,812,413 | -62,897 | 0.62% | 98,870,413 |
| 2020-08-20 | 2020-08-18 | 55.870 | 1,875,310 | +394 | 0.64% | 104,774,449 |
| 2020-08-19 | 2020-08-17 | 55.749 | 1,874,916 | +2,564 | 0.64% | 104,524,217 |
| 2020-08-18 | 2020-08-14 | 54.390 | 1,872,352 | -986 | 0.65% | 101,836,319 |
| 2020-08-17 | 2020-08-13 | 53.619 | 1,873,338 | -986 | 0.66% | 100,445,778 |
| 2020-08-14 | 2020-08-12 | 53.619 | 1,874,324 | -2,958 | 0.66% | 100,498,646 |
| 2020-08-13 | 2020-08-11 | 54.187 | 1,877,282 | -66,446 | 0.66% | 101,723,614 |
| 2020-08-11 | 2020-08-07 | 54.268 | 1,943,728 | -2,366 | 0.68% | 105,481,830 |
| 2020-08-10 | 2020-08-06 | 54.917 | 1,946,094 | +197 | 0.68% | 106,873,602 |
| 2020-08-06 | 2020-08-04 | 54.532 | 1,945,897 | -3,746 | 0.66% | 106,112,731 |
| 2020-08-05 | 2020-08-03 | 54.836 | 1,949,643 | -394 | 0.66% | 106,910,293 |
| 2020-08-04 | 2020-07-31 | 53.700 | 1,950,037 | -7,099 | 0.66% | 104,716,513 |
| 2020-08-03 | 2020-07-30 | 53.071 | 1,957,136 | -3,154 | 0.67% | 103,866,889 |
| 2020-07-31 | 2020-07-29 | 53.761 | 1,960,290 | -3,549 | 0.67% | 105,386,402 |
| 2020-07-29 | 2020-07-27 | 51.955 | 1,963,839 | +1,971 | 0.67% | 102,031,398 |
| 2020-07-28 | 2020-07-24 | 52.239 | 1,961,868 | -445,605 | 0.67% | 102,486,201 |
| 2020-07-27 | 2020-07-23 | 54.698 | 2,407,473 | +49,293 | 0.83% | 131,683,557 |
| 2020-07-24 | 2020-07-22 | 53.798 | 2,358,180 | +68,423 | 0.79% | 126,865,675 |
| 2020-07-23 | 2020-07-21 | 54.575 | 2,289,757 | -587 | 0.76% | 124,963,824 |
| 2020-07-22 | 2020-07-20 | 54.268 | 2,290,344 | +783 | 0.76% | 124,293,372 |
| 2020-07-21 | 2020-07-17 | 52.858 | 2,289,561 | +2,934 | 0.75% | 121,020,544 |
| 2020-07-20 | 2020-07-16 | 52.387 | 2,286,627 | +41,276 | 0.75% | 119,790,062 |
| 2020-07-17 | 2020-07-15 | 55.127 | 2,245,351 | +20,540 | 0.74% | 123,779,996 |
| 2020-07-16 | 2020-07-14 | 55.454 | 2,224,811 | +83,921 | 0.73% | 123,375,562 |
| 2020-07-15 | 2020-07-13 | 56.334 | 2,140,890 | -8,020 | 0.70% | 120,604,161 |
| 2020-07-14 | 2020-07-10 | 55.229 | 2,148,910 | +48,905 | 0.70% | 118,683,173 |
| 2020-07-13 | 2020-07-09 | 56.293 | 2,100,005 | +94,484 | 0.69% | 118,215,079 |
| 2020-07-10 | 2020-07-08 | 54.964 | 2,005,521 | -391 | 0.66% | 110,230,763 |
| 2020-07-09 | 2020-07-07 | 53.819 | 2,005,912 | +117,764 | 0.66% | 107,955,332 |
| 2020-07-08 | 2020-07-06 | 53.962 | 1,888,148 | -19,562 | 0.62% | 101,887,700 |
| 2020-07-07 | 2020-07-03 | 50.915 | 1,907,710 | -14,672 | 0.63% | 97,131,040 |
| 2020-07-06 | 2020-07-02 | 49.893 | 1,922,382 | +9,194 | 0.67% | 95,912,642 |
| 2020-07-03 | 2020-06-30 | 47.684 | 1,913,188 | -12,911 | 0.69% | 91,228,919 |
| 2020-07-02 | 2020-06-29 | 47.234 | 1,926,099 | -195 | 0.69% | 90,978,112 |
| 2020-06-29 | 2020-06-24 | 47.439 | 1,926,294 | +12,715 | 0.69% | 91,381,208 |
| 2020-06-24 | 2020-06-22 | 46.989 | 1,913,579 | -8,216 | 0.69% | 89,917,196 |
| 2020-06-23 | 2020-06-19 | 46.846 | 1,921,795 | -196 | 0.69% | 90,028,183 |
| 2020-06-22 | 2020-06-18 | 46.314 | 1,921,991 | -3,912 | 0.71% | 89,015,553 |
| 2020-06-18 | 2020-06-16 | 45.783 | 1,925,903 | -196 | 0.71% | 88,172,842 |
| 2020-06-15 | 2020-06-11 | 45.476 | 1,926,099 | +196 | 0.70% | 87,591,048 |
| 2020-06-12 | 2020-06-10 | 46.048 | 1,925,903 | -391 | 0.69% | 88,684,788 |
| 2020-06-11 | 2020-06-09 | 45.987 | 1,926,294 | -196 | 0.69% | 88,584,628 |
| 2020-06-10 | 2020-06-08 | 45.905 | 1,926,490 | -1,956 | 0.69% | 88,436,071 |
| 2020-06-09 | 2020-06-05 | 45.701 | 1,928,446 | -978 | 0.69% | 88,131,537 |
| 2020-06-08 | 2020-06-04 | 45.128 | 1,929,424 | -587 | 0.69% | 87,071,564 |
| 2020-06-05 | 2020-06-03 | 45.210 | 1,930,011 | -2,348 | 0.69% | 87,255,912 |
| 2020-06-03 | 2020-06-01 | 44.719 | 1,932,359 | -195 | 0.69% | 86,413,766 |
| 2020-05-29 | 2020-05-27 | 43.349 | 1,932,554 | -587 | 0.68% | 83,774,884 |
| 2020-05-26 | 2020-05-22 | 42.991 | 1,933,141 | -2,934 | 0.68% | 83,108,582 |
| 2020-05-18 | 2020-05-14 | 44.525 | 1,936,075 | -11,738 | 0.67% | 86,203,853 |
| 2020-05-13 | 2020-05-11 | 44.985 | 1,947,813 | -391 | 0.68% | 87,622,629 |
| 2020-05-12 | 2020-05-08 | 45.036 | 1,948,204 | +196 | 0.68% | 87,739,809 |
| 2020-05-07 | 2020-05-05 | 42.736 | 1,948,008 | -1,565 | 0.66% | 83,249,831 |
| 2020-05-06 | 2020-05-04 | 42.174 | 1,949,573 | +978 | 0.66% | 82,220,440 |
| 2020-04-29 | 2020-04-27 | 43.605 | 1,948,595 | -1,956 | 0.65% | 84,968,306 |
| 2020-04-28 | 2020-04-24 | 43.094 | 1,950,551 | +195 | 0.66% | 84,056,486 |
| 2020-04-27 | 2020-04-23 | 43.400 | 1,950,356 | +196 | 0.66% | 84,646,290 |
| 2020-04-24 | 2020-04-22 | 43.503 | 1,950,160 | -196 | 0.65% | 84,837,165 |
| 2020-04-23 | 2020-04-21 | 42.787 | 1,950,356 | +196 | 0.63% | 83,449,876 |
| 2020-04-20 | 2020-04-16 | 43.094 | 1,950,160 | -25,431 | 0.61% | 84,039,636 |
| 2020-04-17 | 2020-04-15 | 42.940 | 1,975,591 | +196 | 0.62% | 84,832,579 |
| 2020-04-15 | 2020-04-09 | 43.349 | 1,975,395 | -196 | 0.60% | 85,632,012 |
| 2020-04-14 | 2020-04-08 | 42.940 | 1,975,591 | +1,761 | 0.60% | 84,832,579 |
| 2020-04-08 | 2020-04-06 | 42.838 | 1,973,830 | -196 | 0.60% | 84,555,159 |
| 2020-04-07 | 2020-04-03 | 42.174 | 1,974,026 | -2,347 | 0.60% | 83,251,710 |
| 2020-04-03 | 2020-04-01 | 41.662 | 1,976,373 | -3,913 | 0.60% | 82,340,380 |
| 2020-04-02 | 2020-03-31 | 41.969 | 1,980,286 | -978 | 0.60% | 83,110,792 |
| 2020-04-01 | 2020-03-30 | 41.918 | 1,981,264 | +2,935 | 0.60% | 83,050,556 |
| 2020-03-30 | 2020-03-26 | 42.071 | 1,978,329 | +2,543 | 0.62% | 83,230,920 |
| 2020-03-27 | 2020-03-25 | 42.327 | 1,975,786 | +1,956 | 0.63% | 83,628,939 |
| 2020-03-26 | 2020-03-24 | 41.305 | 1,973,830 | -7,825 | 0.63% | 81,528,124 |
| 2020-03-25 | 2020-03-23 | 39.873 | 1,981,655 | +587 | 0.64% | 79,014,900 |
| 2020-03-24 | 2020-03-20 | 42.225 | 1,981,068 | +4,304 | 0.66% | 83,649,967 |
| 2020-03-23 | 2020-03-19 | 41.100 | 1,976,764 | -20,345 | 0.66% | 81,245,107 |
| 2020-03-20 | 2020-03-18 | 41.611 | 1,997,109 | +196 | 0.68% | 83,102,200 |
| 2020-03-19 | 2020-03-17 | 42.940 | 1,996,913 | +46,753 | 0.68% | 85,748,153 |
| 2020-03-18 | 2020-03-16 | 42.838 | 1,950,160 | -978 | 0.67% | 83,541,180 |
| 2020-03-17 | 2020-03-13 | 45.394 | 1,951,138 | +1,956 | 0.66% | 88,570,133 |
| 2020-03-16 | 2020-03-12 | 45.701 | 1,949,182 | +10,564 | 0.66% | 89,079,189 |
| 2020-03-13 | 2020-03-11 | 46.877 | 1,938,618 | +4,890 | 0.64% | 90,875,732 |
| 2020-03-11 | 2020-03-09 | 45.905 | 1,933,728 | +391 | 0.63% | 88,768,334 |
| 2020-03-10 | 2020-03-06 | 48.257 | 1,933,337 | +3,913 | 0.63% | 93,296,618 |
| 2020-03-09 | 2020-03-05 | 48.921 | 1,929,424 | -16,432 | 0.61% | 94,389,994 |
| 2020-03-06 | 2020-03-04 | 47.643 | 1,945,856 | -196 | 0.62% | 92,707,091 |
| 2020-03-05 | 2020-03-03 | 47.388 | 1,946,052 | -170,385 | 0.62% | 92,219,024 |
| 2020-03-04 | 2020-03-02 | 47.286 | 2,116,437 | -7,825 | 0.67% | 100,076,803 |
| 2020-03-03 | 2020-02-28 | 45.394 | 2,124,262 | +5,477 | 0.68% | 96,428,940 |
| 2020-03-02 | 2020-02-27 | 47.337 | 2,118,785 | -587 | 0.66% | 100,296,141 |
| 2020-02-27 | 2020-02-25 | 47.439 | 2,119,372 | -10,759 | 0.60% | 100,540,609 |
| 2020-02-26 | 2020-02-24 | 47.234 | 2,130,131 | -782 | 0.60% | 100,615,440 |
| 2020-02-25 | 2020-02-21 | 47.439 | 2,130,913 | -19,356 | 0.58% | 101,088,101 |
| 2020-02-24 | 2020-02-20 | 47.694 | 2,150,269 | -3,325 | 0.58% | 102,555,931 |
| 2020-02-21 | 2020-02-19 | 46.672 | 2,153,594 | -1,174 | 0.58% | 100,512,704 |
| 2020-02-19 | 2020-02-17 | 47.132 | 2,154,768 | -122,458 | 0.58% | 101,558,852 |
| 2020-02-18 | 2020-02-14 | 46.008 | 2,277,226 | -391 | 0.61% | 104,769,528 |
| 2020-02-17 | 2020-02-13 | 45.701 | 2,277,617 | -6,652 | 0.61% | 104,088,934 |
| 2020-02-14 | 2020-02-12 | 46.059 | 2,284,269 | -83,921 | 0.60% | 105,210,330 |
| 2020-02-13 | 2020-02-11 | 45.599 | 2,368,190 | -6,064 | 0.62% | 107,986,072 |
| 2020-02-12 | 2020-02-10 | 44.883 | 2,374,254 | -5,282 | 0.62% | 106,563,393 |
| 2020-02-11 | 2020-02-07 | 44.985 | 2,379,536 | -7,238 | 0.61% | 107,043,745 |
| 2020-02-10 | 2020-02-06 | 45.138 | 2,386,774 | +5,087 | 0.61% | 107,735,380 |
| 2020-02-07 | 2020-02-05 | 44.065 | 2,381,687 | -587 | 0.58% | 104,948,998 |
| 2020-02-06 | 2020-02-04 | 43.554 | 2,382,274 | -4,108 | 0.58% | 103,757,058 |
| 2020-02-05 | 2020-02-03 | 41.611 | 2,386,382 | +7,349 | 0.58% | 99,300,335 |
| 2020-02-04 | 2020-01-31 | 43.145 | 2,379,033 | +3,913 | 0.58% | 102,642,981 |
| 2020-02-03 | 2020-01-30 | 42.991 | 2,375,120 | -392 | 0.56% | 102,109,911 |
| 2020-01-31 | 2020-01-29 | 44.576 | 2,375,512 | -4,303 | 0.55% | 105,891,246 |
| 2020-01-30 | 2020-01-24 | 46.928 | 2,379,815 | +2,738 | 0.56% | 111,679,182 |
| 2020-01-29 | 2020-01-22 | 48.206 | 2,377,077 | -782 | 0.56% | 114,588,567 |
| 2020-01-23 | 2020-01-21 | 47.899 | 2,377,859 | -5,282 | 0.56% | 113,896,934 |
| 2020-01-22 | 2020-01-20 | 49.228 | 2,383,141 | -13,498 | 0.56% | 117,317,384 |
| 2020-01-21 | 2020-01-17 | 49.177 | 2,396,639 | -391 | 0.56% | 117,859,349 |
| 2020-01-20 | 2020-01-16 | 48.768 | 2,397,030 | -587 | 0.56% | 116,898,298 |
| 2020-01-17 | 2020-01-15 | 48.921 | 2,397,617 | -195 | 0.56% | 117,294,620 |
| 2020-01-16 | 2020-01-14 | 49.228 | 2,397,812 | +195 | 0.56% | 118,039,609 |
| 2020-01-15 | 2020-01-13 | 49.330 | 2,397,617 | -1,956 | 0.57% | 118,275,139 |
| 2020-01-14 | 2020-01-10 | 48.717 | 2,399,573 | -2,152 | 0.57% | 116,899,650 |
| 2020-01-13 | 2020-01-09 | 48.870 | 2,401,725 | -391 | 0.58% | 117,372,814 |
| 2020-01-10 | 2020-01-08 | 48.155 | 2,402,116 | +196 | 0.58% | 115,672,793 |
| 2020-01-08 | 2020-01-06 | 48.103 | 2,401,920 | +391 | 0.58% | 115,540,570 |
| 2020-01-07 | 2020-01-03 | 48.308 | 2,401,529 | +391 | 0.59% | 116,012,821 |
| 2020-01-06 | 2020-01-02 | 48.615 | 2,401,138 | -10,759 | 0.59% | 116,730,402 |
| 2020-01-03 | 2019-12-31 | 47.439 | 2,411,897 | -31,299 | 0.59% | 114,417,664 |
| 2020-01-02 | 2019-12-27 | 46.825 | 2,443,196 | -10,955 | 0.60% | 114,403,715 |
| 2019-12-27 | 2019-12-20 | 46.825 | 2,454,151 | +3,717 | 0.61% | 114,916,688 |
| 2019-12-23 | 2019-12-19 | 46.774 | 2,450,434 | -9,781 | 0.63% | 114,617,373 |
| 2019-12-19 | 2019-12-17 | 46.877 | 2,460,215 | -3,326 | 0.63% | 115,326,402 |
| 2019-12-18 | 2019-12-16 | 46.161 | 2,463,541 | +196 | 0.64% | 113,719,225 |
| 2019-12-17 | 2019-12-13 | 46.365 | 2,463,345 | -3,913 | 0.65% | 114,213,877 |
| 2019-12-16 | 2019-12-12 | 45.190 | 2,467,258 | -1,173 | 0.65% | 111,494,431 |
| 2019-12-11 | 2019-12-09 | 45.292 | 2,468,431 | +195 | 0.68% | 111,799,808 |
| 2019-12-03 | 2019-11-29 | 44.525 | 2,468,236 | -4,890 | 0.68% | 109,898,353 |
| 2019-12-02 | 2019-11-28 | 44.934 | 2,473,126 | +195 | 0.68% | 111,127,479 |
| 2019-11-29 | 2019-11-27 | 45.241 | 2,472,931 | +196 | 0.68% | 111,877,207 |
| 2019-11-28 | 2019-11-26 | 45.138 | 2,472,735 | +391 | 0.68% | 111,615,530 |
| 2019-11-27 | 2019-11-25 | 45.138 | 2,472,344 | -3,060 | 0.69% | 111,597,881 |
| 2019-11-26 | 2019-11-22 | 44.730 | 2,475,404 | +1,174 | 0.69% | 110,723,674 |
| 2019-11-22 | 2019-11-20 | 45.445 | 2,474,230 | +391 | 0.69% | 112,441,900 |
| 2019-11-18 | 2019-11-14 | 45.547 | 2,473,839 | +195 | 0.69% | 112,677,053 |
| 2019-11-15 | 2019-11-13 | 45.496 | 2,473,644 | +196 | 0.69% | 112,541,720 |
| 2019-11-14 | 2019-11-12 | 45.496 | 2,473,448 | +196 | 0.69% | 112,532,803 |
| 2019-11-13 | 2019-11-11 | 45.701 | 2,473,252 | +587 | 0.69% | 113,029,611 |
| 2019-11-12 | 2019-11-08 | 46.570 | 2,472,665 | +391 | 0.69% | 115,151,607 |
| 2019-11-11 | 2019-11-07 | 46.774 | 2,472,274 | -30,321 | 0.69% | 115,638,924 |
| 2019-11-08 | 2019-11-06 | 46.519 | 2,502,595 | -196 | 0.70% | 116,417,511 |
| 2019-11-07 | 2019-11-05 | 46.774 | 2,502,791 | -1,565 | 0.70% | 117,066,335 |
| 2019-11-06 | 2019-11-04 | 46.365 | 2,504,356 | +6,847 | 0.70% | 116,115,366 |
| 2019-11-05 | 2019-11-01 | 46.008 | 2,497,509 | -16,824 | 0.70% | 114,904,203 |
| 2019-11-04 | 2019-10-31 | 45.190 | 2,514,333 | -1,565 | 0.70% | 113,621,732 |
| 2019-11-01 | 2019-10-30 | 44.934 | 2,515,898 | -978 | 0.70% | 113,049,397 |
| 2019-10-29 | 2019-10-25 | 45.036 | 2,516,876 | -5,868 | 0.71% | 113,350,665 |
| 2019-10-28 | 2019-10-24 | 44.934 | 2,522,744 | +195 | 0.71% | 113,357,015 |
| 2019-10-25 | 2019-10-23 | 44.781 | 2,522,549 | +196 | 0.71% | 112,961,399 |
| 2019-10-22 | 2019-10-18 | 44.730 | 2,522,353 | +587 | 0.71% | 112,823,681 |
| 2019-10-21 | 2019-10-17 | 45.445 | 2,521,766 | +587 | 0.71% | 114,602,183 |
| 2019-10-18 | 2019-10-16 | 45.241 | 2,521,179 | +391 | 0.71% | 114,059,981 |
| 2019-10-16 | 2019-10-14 | 45.701 | 2,520,788 | +978 | 0.71% | 115,202,044 |
| 2019-10-15 | 2019-10-11 | 45.138 | 2,519,810 | +391 | 0.71% | 113,740,424 |
| 2019-10-14 | 2019-10-10 | 44.423 | 2,519,419 | -195 | 0.71% | 111,919,696 |
| 2019-10-10 | 2019-10-08 | 43.912 | 2,519,614 | -196 | 0.71% | 110,640,345 |
| 2019-10-08 | 2019-10-03 | 43.452 | 2,519,810 | +1,174 | 0.71% | 109,489,650 |
| 2019-10-04 | 2019-10-02 | 43.554 | 2,518,636 | -1,565 | 0.71% | 109,696,140 |
| 2019-10-02 | 2019-09-27 | 44.269 | 2,520,201 | +195 | 0.71% | 111,567,941 |
| 2019-09-30 | 2019-09-26 | 44.321 | 2,520,006 | +392 | 0.71% | 111,688,129 |
| 2019-09-27 | 2019-09-25 | 44.474 | 2,519,614 | -56,143 | 0.71% | 112,057,160 |
| 2019-09-25 | 2019-09-23 | 44.730 | 2,575,757 | +978 | 0.72% | 115,212,417 |
| 2019-09-24 | 2019-09-20 | 45.292 | 2,574,779 | +391 | 0.72% | 116,616,506 |
| 2019-09-20 | 2019-09-18 | 45.138 | 2,574,388 | +1,565 | 0.72% | 116,203,993 |
| 2019-09-19 | 2019-09-17 | 44.985 | 2,572,823 | +6,847 | 0.72% | 115,738,787 |
| 2019-09-18 | 2019-09-16 | 45.956 | 2,565,976 | -1,370 | 0.72% | 117,923,029 |
| 2019-09-13 | 2019-09-11 | 45.445 | 2,567,346 | +4,304 | 0.74% | 116,673,576 |
| 2019-09-12 | 2019-09-10 | 45.547 | 2,563,042 | -196 | 0.74% | 116,740,022 |
| 2019-09-11 | 2019-09-09 | 45.752 | 2,563,238 | -18,584 | 0.75% | 117,273,075 |
| 2019-09-10 | 2019-09-06 | 45.547 | 2,581,822 | -782 | 0.76% | 117,595,403 |
| 2019-09-09 | 2019-09-05 | 45.190 | 2,582,604 | +58,882 | 0.76% | 116,706,872 |
| 2019-09-05 | 2019-09-03 | 43.861 | 2,523,722 | +782 | 0.77% | 110,691,723 |
| 2019-09-04 | 2019-09-02 | 44.014 | 2,522,940 | +196 | 0.77% | 111,044,338 |
| 2019-08-30 | 2019-08-28 | 43.452 | 2,522,744 | -196 | 0.77% | 109,617,136 |
| 2019-08-29 | 2019-08-27 | 43.452 | 2,522,940 | +196 | 0.77% | 109,625,653 |
| 2019-08-28 | 2019-08-26 | 43.452 | 2,522,744 | +195 | 0.77% | 109,617,136 |
| 2019-08-27 | 2019-08-23 | 44.167 | 2,522,549 | +1,370 | 0.77% | 111,413,983 |
| 2019-08-26 | 2019-08-22 | 43.912 | 2,521,179 | +587 | 0.77% | 110,709,067 |
| 2019-08-23 | 2019-08-21 | 44.014 | 2,520,592 | -783 | 0.77% | 110,940,993 |
| 2019-08-21 | 2019-08-19 | 44.065 | 2,521,375 | -391 | 0.77% | 111,104,347 |
| 2019-08-19 | 2019-08-15 | 42.889 | 2,521,766 | -196 | 0.78% | 108,156,616 |
| 2019-08-16 | 2019-08-14 | 42.889 | 2,521,962 | +12,129 | 0.78% | 108,165,022 |
| 2019-08-14 | 2019-08-12 | 42.378 | 2,509,833 | +2,934 | 0.76% | 106,361,805 |
| 2019-08-09 | 2019-08-07 | 42.071 | 2,506,899 | +3,130 | 0.76% | 105,468,560 |
| 2019-08-08 | 2019-08-06 | 42.327 | 2,503,769 | +391 | 0.76% | 105,976,834 |
| 2019-08-07 | 2019-08-05 | 42.429 | 2,503,378 | -27,778 | 0.74% | 106,216,227 |
| 2019-08-06 | 2019-08-02 | 43.707 | 2,531,156 | +18,193 | 0.75% | 110,629,608 |
| 2019-08-05 | 2019-08-01 | 44.832 | 2,512,963 | +195 | 0.73% | 112,660,593 |
| 2019-08-02 | 2019-07-31 | 45.496 | 2,512,768 | +196 | 0.72% | 114,321,719 |
| 2019-08-01 | 2019-07-30 | 45.752 | 2,512,572 | -7,929 | 0.71% | 114,955,008 |
| 2019-07-30 | 2019-07-26 | 45.547 | 2,520,501 | +1,956 | 0.71% | 114,802,388 |
| 2019-07-29 | 2019-07-25 | 45.547 | 2,518,545 | +4,108 | 0.71% | 114,713,297 |
| 2019-07-26 | 2019-07-24 | 46.005 | 2,514,437 | +195 | 0.70% | 115,676,874 |
| 2019-07-25 | 2019-07-23 | 45.644 | 2,514,242 | +25,011 | 0.70% | 114,759,176 |
| 2019-07-24 | 2019-07-22 | 45.489 | 2,489,231 | +774 | 0.70% | 113,232,003 |
| 2019-07-23 | 2019-07-19 | 45.902 | 2,488,457 | -20,142 | 0.70% | 114,224,688 |
| 2019-07-22 | 2019-07-18 | 45.489 | 2,508,599 | +969 | 0.70% | 114,113,029 |
| 2019-07-17 | 2019-07-15 | 46.160 | 2,507,630 | -194 | 0.70% | 115,752,147 |
| 2019-07-11 | 2019-07-09 | 45.437 | 2,507,824 | -2,905 | 0.70% | 113,948,288 |
| 2019-07-10 | 2019-07-08 | 45.592 | 2,510,729 | -3,874 | 0.70% | 114,469,193 |
| 2019-07-09 | 2019-07-05 | 46.573 | 2,514,603 | +388 | 0.70% | 117,112,714 |
| 2019-07-04 | 2019-07-02 | 47.141 | 2,514,215 | -775 | 0.70% | 118,522,627 |
| 2019-07-03 | 2019-06-28 | 46.005 | 2,514,990 | -1,550 | 0.70% | 115,702,314 |
| 2019-07-02 | 2019-06-27 | 46.057 | 2,516,540 | +1,356 | 0.70% | 115,903,559 |
| 2019-06-28 | 2019-06-26 | 45.385 | 2,515,184 | +388 | 0.70% | 114,152,839 |
| 2019-06-27 | 2019-06-25 | 45.592 | 2,514,796 | -6,779 | 0.70% | 114,654,616 |
| 2019-06-26 | 2019-06-24 | 46.108 | 2,521,575 | +7,747 | 0.70% | 116,265,651 |
| 2019-06-25 | 2019-06-21 | 46.057 | 2,513,828 | -14,332 | 0.70% | 115,778,653 |
| 2019-06-24 | 2019-06-20 | 46.108 | 2,528,160 | +194 | 0.70% | 116,569,275 |
| 2019-06-21 | 2019-06-19 | 44.714 | 2,527,966 | -4,648 | 0.72% | 113,036,109 |
| 2019-06-17 | 2019-06-13 | 43.940 | 2,532,614 | +4,841 | 0.75% | 111,282,441 |
| 2019-06-13 | 2019-06-11 | 44.198 | 2,527,773 | +9,103 | 0.72% | 111,722,312 |
| 2019-06-12 | 2019-06-10 | 43.010 | 2,518,670 | +14,913 | 0.72% | 108,328,904 |
| 2019-06-11 | 2019-06-06 | 42.597 | 2,503,757 | +5,229 | 0.71% | 106,653,277 |
| 2019-06-06 | 2019-06-04 | 43.062 | 2,498,528 | +4,842 | 0.72% | 107,591,596 |
| 2019-06-04 | 2019-05-31 | 43.114 | 2,493,686 | +5,810 | 0.72% | 107,511,847 |
| 2019-05-28 | 2019-05-24 | 42.752 | 2,487,876 | +4,842 | 0.70% | 106,362,160 |
| 2019-05-27 | 2019-05-23 | 42.649 | 2,483,034 | +4,842 | 0.69% | 105,898,740 |
| 2019-05-24 | 2019-05-22 | 43.217 | 2,478,192 | -194 | 0.69% | 107,099,758 |
| 2019-05-23 | 2019-05-21 | 43.114 | 2,478,386 | +11,233 | 0.67% | 106,852,208 |
| 2019-05-22 | 2019-05-20 | 42.804 | 2,467,153 | +581 | 0.67% | 105,603,593 |
| 2019-05-21 | 2019-05-17 | 43.320 | 2,466,572 | +775 | 0.66% | 106,852,291 |
| 2019-05-17 | 2019-05-15 | 44.250 | 2,465,797 | -7,553 | 0.63% | 109,110,418 |
| 2019-05-16 | 2019-05-14 | 43.475 | 2,473,350 | -1,162 | 0.62% | 107,529,035 |
| 2019-05-15 | 2019-05-10 | 44.559 | 2,474,512 | -4,261 | 0.62% | 110,262,653 |
| 2019-05-14 | 2019-05-09 | 42.959 | 2,478,773 | -2,124 | 0.62% | 106,484,933 |
| 2019-05-10 | 2019-05-08 | 44.353 | 2,480,897 | +581 | 0.62% | 110,034,779 |
| 2019-05-09 | 2019-05-07 | 45.282 | 2,480,316 | +12,589 | 0.62% | 112,314,205 |
| 2019-05-08 | 2019-05-06 | 44.766 | 2,467,727 | +16,269 | 0.62% | 110,469,984 |
| 2019-05-07 | 2019-05-03 | 47.761 | 2,451,458 | +1,937 | 0.61% | 117,083,115 |
| 2019-05-06 | 2019-05-02 | 47.761 | 2,449,521 | +21,497 | 0.61% | 116,990,603 |
| 2019-05-03 | 2019-04-30 | 47.657 | 2,428,024 | +2,906 | 0.61% | 115,713,161 |
| 2019-05-02 | 2019-04-29 | 47.709 | 2,425,118 | +4,067 | 0.61% | 115,699,885 |
| 2019-04-30 | 2019-04-26 | 47.657 | 2,421,051 | +581 | 0.60% | 115,380,846 |
| 2019-04-29 | 2019-04-25 | 47.709 | 2,420,470 | +15,321 | 0.60% | 115,478,133 |
| 2019-04-26 | 2019-04-24 | 49.103 | 2,405,149 | -21,304 | 0.60% | 118,100,186 |
| 2019-04-25 | 2019-04-23 | 49.155 | 2,426,453 | +581 | 0.61% | 119,271,563 |
| 2019-04-24 | 2019-04-18 | 49.929 | 2,425,872 | -6,197 | 0.61% | 121,121,833 |
| 2019-04-23 | 2019-04-17 | 50.291 | 2,432,069 | +2,324 | 0.61% | 122,310,271 |
| 2019-04-18 | 2019-04-16 | 49.826 | 2,429,745 | -37,961 | 0.60% | 121,064,299 |
| 2019-04-17 | 2019-04-15 | 48.638 | 2,467,706 | +194 | 0.61% | 120,025,189 |
| 2019-04-16 | 2019-04-12 | 49.103 | 2,467,512 | +969 | 0.60% | 121,162,401 |
| 2019-04-15 | 2019-04-11 | 48.897 | 2,466,543 | +5,422 | 0.60% | 120,605,399 |
| 2019-04-12 | 2019-04-10 | 50.032 | 2,461,121 | +1,356 | 0.60% | 123,135,938 |
| 2019-04-11 | 2019-04-09 | 49.929 | 2,459,765 | +1,550 | 0.60% | 122,814,083 |
| 2019-04-10 | 2019-04-08 | 49.774 | 2,458,215 | -6,973 | 0.60% | 122,355,917 |
| 2019-04-09 | 2019-04-04 | 49.878 | 2,465,188 | -387 | 0.60% | 122,957,564 |
| 2019-04-08 | 2019-04-03 | 49.516 | 2,465,575 | -194 | 0.60% | 122,085,730 |
| 2019-04-04 | 2019-04-02 | 48.948 | 2,465,769 | -50,355 | 0.60% | 120,694,868 |
| 2019-04-03 | 2019-04-01 | 48.897 | 2,516,124 | -10,071 | 0.62% | 123,029,738 |
| 2019-04-02 | 2019-03-29 | 47.399 | 2,526,195 | -3,099 | 0.62% | 119,739,553 |
| 2019-04-01 | 2019-03-28 | 45.540 | 2,529,294 | +387 | 0.64% | 115,185,014 |
| 2019-03-29 | 2019-03-27 | 45.953 | 2,528,907 | +581 | 0.64% | 116,211,992 |
| 2019-03-28 | 2019-03-26 | 45.592 | 2,528,326 | +775 | 0.64% | 115,271,476 |
| 2019-03-27 | 2019-03-25 | 46.005 | 2,527,551 | +581 | 0.64% | 116,280,184 |
| 2019-03-26 | 2019-03-22 | 47.193 | 2,526,970 | -163 | 0.64% | 119,254,386 |
| 2019-03-25 | 2019-03-21 | 47.089 | 2,527,133 | -105,359 | 0.64% | 119,001,111 |
| 2019-03-22 | 2019-03-20 | 47.193 | 2,632,492 | -5,617 | 0.66% | 124,234,248 |
| 2019-03-21 | 2019-03-19 | 47.348 | 2,638,109 | +3,874 | 0.67% | 124,907,970 |
| 2019-03-20 | 2019-03-18 | 47.451 | 2,634,235 | -1,937 | 0.67% | 124,996,573 |
| 2019-03-18 | 2019-03-14 | 45.540 | 2,636,172 | +194 | 0.68% | 120,052,279 |
| 2019-03-15 | 2019-03-13 | 45.902 | 2,635,978 | +1,549 | 0.68% | 120,996,170 |
| 2019-03-14 | 2019-03-12 | 46.315 | 2,634,429 | -387 | 0.68% | 122,013,257 |
| 2019-03-13 | 2019-03-11 | 45.747 | 2,634,816 | +2,711 | 0.68% | 120,534,701 |
| 2019-03-12 | 2019-03-08 | 44.766 | 2,632,105 | +9,296 | 0.68% | 117,828,510 |
| 2019-03-11 | 2019-03-07 | 46.625 | 2,622,809 | -63,912 | 0.68% | 122,287,621 |
| 2019-03-08 | 2019-03-06 | 47.348 | 2,686,721 | -194 | 0.70% | 127,209,629 |
| 2019-03-07 | 2019-03-05 | 47.089 | 2,686,915 | -1,743 | 0.70% | 126,525,146 |
| 2019-03-06 | 2019-03-04 | 47.038 | 2,688,658 | -16,247 | 0.70% | 126,468,399 |
| 2019-03-05 | 2019-03-01 | 46.263 | 2,704,905 | +5,229 | 0.71% | 125,137,682 |
| 2019-03-04 | 2019-02-28 | 45.024 | 2,699,676 | -968 | 0.72% | 121,550,349 |
| 2019-03-01 | 2019-02-27 | 45.282 | 2,700,644 | -66,818 | 0.72% | 122,291,145 |
| 2019-02-28 | 2019-02-26 | 45.437 | 2,767,462 | +61,395 | 0.74% | 125,745,490 |
| 2019-02-27 | 2019-02-25 | 46.212 | 2,706,067 | -196,580 | 0.73% | 125,051,717 |
| 2019-02-26 | 2019-02-22 | 43.372 | 2,902,647 | -968 | 0.79% | 125,893,002 |
| 2019-02-25 | 2019-02-21 | 42.339 | 2,903,615 | +4,067 | 0.79% | 122,936,534 |
| 2019-02-21 | 2019-02-19 | 41.874 | 2,899,548 | -85,991 | 0.79% | 121,416,927 |
| 2019-02-20 | 2019-02-18 | 42.029 | 2,985,539 | -388 | 0.81% | 125,480,209 |
| 2019-02-19 | 2019-02-15 | 40.532 | 2,985,927 | -3,292 | 0.81% | 121,025,510 |
| 2019-02-18 | 2019-02-14 | 41.410 | 2,989,219 | -9,103 | 0.81% | 123,782,766 |
| 2019-02-15 | 2019-02-13 | 41.358 | 2,998,322 | +52,873 | 0.81% | 124,004,906 |
| 2019-02-14 | 2019-02-12 | 40.480 | 2,945,449 | +1,743 | 0.80% | 119,232,774 |
| 2019-02-11 | 2019-02-04 | 39.706 | 2,943,706 | -1,936 | 0.80% | 116,882,328 |
| 2019-02-08 | 2019-01-31 | 39.499 | 2,945,642 | -4,842 | 0.80% | 116,350,828 |
| 2019-01-31 | 2019-01-29 | 39.138 | 2,950,484 | -19,368 | 0.80% | 115,475,686 |
| 2019-01-30 | 2019-01-28 | 39.086 | 2,969,852 | -14,525 | 0.81% | 116,080,365 |
| 2019-01-29 | 2019-01-25 | 39.035 | 2,984,377 | -17,237 | 0.82% | 116,494,000 |
| 2019-01-28 | 2019-01-24 | 38.467 | 3,001,614 | -969 | 0.82% | 115,462,032 |
| 2019-01-18 | 2019-01-16 | 38.415 | 3,002,583 | -198 | 0.83% | 115,344,273 |
| 2019-01-17 | 2019-01-15 | 38.415 | 3,002,781 | -4,455 | 0.83% | 115,351,879 |
| 2019-01-15 | 2019-01-11 | 38.002 | 3,007,236 | -2,130 | 0.83% | 114,280,835 |
| 2019-01-11 | 2019-01-09 | 37.382 | 3,009,366 | -2,711 | 0.83% | 112,497,185 |
| 2019-01-09 | 2019-01-07 | 36.866 | 3,012,077 | -4,068 | 0.81% | 111,043,300 |
| 2019-01-08 | 2019-01-04 | 36.505 | 3,016,145 | -30,009 | 0.81% | 110,103,141 |
| 2019-01-07 | 2019-01-03 | 35.524 | 3,046,154 | +193 | 0.82% | 108,210,243 |
| 2019-01-04 | 2019-01-02 | 35.730 | 3,045,961 | -21,498 | 0.82% | 108,832,477 |
| 2019-01-03 | 2018-12-31 | 36.401 | 3,067,459 | +1,937 | 0.82% | 111,659,573 |
| 2018-12-28 | 2018-12-24 | 36.246 | 3,065,522 | +3,865 | 0.84% | 111,114,217 |
| 2018-12-21 | 2018-12-19 | 37.124 | 3,061,657 | -13,557 | 0.84% | 113,661,532 |
| 2018-12-20 | 2018-12-18 | 37.434 | 3,075,214 | +1,937 | 0.88% | 115,117,521 |
| 2018-12-18 | 2018-12-14 | 37.950 | 3,073,277 | +2,905 | 0.88% | 116,631,839 |
| 2018-12-17 | 2018-12-13 | 38.828 | 3,070,372 | -10,652 | 0.88% | 119,216,651 |
| 2018-12-12 | 2018-12-10 | 37.382 | 3,081,024 | +1,936 | 0.90% | 115,175,930 |
| 2018-12-10 | 2018-12-06 | 37.950 | 3,079,088 | +7,554 | 0.90% | 116,852,369 |
| 2018-12-06 | 2018-12-04 | 39.396 | 3,071,534 | +54,035 | 0.93% | 121,006,290 |
| 2018-12-05 | 2018-12-03 | 39.241 | 3,017,499 | -10,652 | 0.91% | 118,410,116 |
| 2018-12-04 | 2018-11-30 | 37.692 | 3,028,151 | -19,368 | 0.91% | 114,137,529 |
| 2018-11-30 | 2018-11-28 | 37.641 | 3,047,519 | -3,873 | 0.93% | 114,710,198 |
| 2018-11-29 | 2018-11-27 | 37.073 | 3,051,392 | +2,130 | 0.93% | 113,122,899 |
| 2018-11-28 | 2018-11-26 | 37.434 | 3,049,262 | -217,883 | 0.91% | 114,146,034 |
| 2018-11-27 | 2018-11-23 | 37.382 | 3,267,145 | -586 | 0.97% | 122,133,571 |
| 2018-11-26 | 2018-11-22 | 38.312 | 3,267,731 | +968 | 0.97% | 125,192,492 |
| 2018-11-23 | 2018-11-21 | 38.518 | 3,266,763 | +1,937 | 0.97% | 125,830,098 |
| 2018-11-22 | 2018-11-20 | 38.260 | 3,264,826 | +18,980 | 0.97% | 124,912,623 |
| 2018-11-21 | 2018-11-19 | 39.293 | 3,245,846 | +19,367 | 0.96% | 127,538,307 |
| 2018-11-20 | 2018-11-16 | 38.931 | 3,226,479 | +8,328 | 0.96% | 125,611,172 |
| 2018-11-19 | 2018-11-15 | 38.828 | 3,218,151 | +3,874 | 0.96% | 124,954,626 |
| 2018-11-16 | 2018-11-14 | 38.105 | 3,214,277 | +95,869 | 0.97% | 122,480,723 |
| 2018-11-15 | 2018-11-13 | 38.828 | 3,118,408 | +98,386 | 0.94% | 121,081,797 |
| 2018-11-14 | 2018-11-12 | 38.105 | 3,020,022 | +1,937 | 0.92% | 115,078,594 |
| 2018-11-13 | 2018-11-09 | 37.795 | 3,018,085 | +2,324 | 0.92% | 114,069,786 |
| 2018-11-12 | 2018-11-08 | 38.467 | 3,015,761 | -1,937 | 0.92% | 116,006,219 |
| 2018-11-09 | 2018-11-07 | 38.570 | 3,017,698 | +194 | 0.92% | 116,392,355 |
| 2018-11-08 | 2018-11-06 | 38.880 | 3,017,504 | +10,071 | 0.94% | 117,319,691 |
| 2018-11-07 | 2018-11-05 | 38.880 | 3,007,433 | +194 | 0.93% | 116,928,133 |
| 2018-11-06 | 2018-11-02 | 39.912 | 3,007,239 | -15,301 | 0.93% | 120,026,051 |
| 2018-11-05 | 2018-11-01 | 37.795 | 3,022,540 | -21,110 | 0.96% | 114,238,165 |
| 2018-11-02 | 2018-10-31 | 37.589 | 3,043,650 | +10,071 | 1.00% | 114,407,414 |
| 2018-10-31 | 2018-10-29 | 36.556 | 3,033,579 | +13,363 | 1.04% | 110,896,195 |
| 2018-10-29 | 2018-10-25 | 37.950 | 3,020,216 | -1,936 | 1.03% | 114,618,157 |
| 2018-10-26 | 2018-10-24 | 37.744 | 3,022,152 | +3,873 | 1.03% | 114,067,457 |
| 2018-10-25 | 2018-10-23 | 37.537 | 3,018,279 | +8,715 | 1.03% | 113,297,903 |
| 2018-10-24 | 2018-10-22 | 38.828 | 3,009,564 | -5,810 | 1.03% | 116,855,593 |
| 2018-10-23 | 2018-10-19 | 37.176 | 3,015,374 | +4,842 | 1.03% | 112,099,006 |
| 2018-10-22 | 2018-10-18 | 36.350 | 3,010,532 | +5,036 | 1.05% | 109,431,912 |
| 2018-10-18 | 2018-10-15 | 37.227 | 3,005,496 | +7,359 | 1.09% | 111,886,966 |
| 2018-10-15 | 2018-10-11 | 36.918 | 2,998,137 | -3,873 | 1.08% | 110,684,191 |
| 2018-10-11 | 2018-10-09 | 39.035 | 3,002,010 | -969 | 1.06% | 117,182,298 |
| 2018-10-10 | 2018-10-08 | 38.776 | 3,002,979 | -968 | 1.06% | 116,444,857 |
| 2018-10-08 | 2018-10-04 | 39.757 | 3,003,947 | +2,130 | 1.05% | 119,429,351 |
| 2018-10-03 | 2018-09-28 | 41.203 | 3,001,817 | -19,367 | 1.08% | 123,684,473 |
| 2018-09-28 | 2018-09-26 | 41.048 | 3,021,184 | +1,743 | 1.09% | 124,014,476 |
| 2018-09-27 | 2018-09-24 | 40.790 | 3,019,441 | +54,176 | 1.16% | 123,163,414 |
| 2018-09-26 | 2018-09-21 | 41.461 | 2,965,265 | -3,099 | 1.14% | 122,943,943 |
| 2018-09-24 | 2018-09-20 | 40.119 | 2,968,364 | +2,130 | 1.14% | 119,087,521 |
| 2018-09-21 | 2018-09-19 | 40.067 | 2,966,234 | -8,134 | 1.14% | 118,848,912 |
| 2018-09-20 | 2018-09-18 | 39.344 | 2,974,368 | -11,621 | 1.14% | 117,024,758 |
| 2018-09-19 | 2018-09-17 | 38.725 | 2,985,989 | +1,937 | 1.15% | 115,631,869 |
| 2018-09-17 | 2018-09-13 | 39.396 | 2,984,052 | -193 | 1.15% | 117,559,845 |
| 2018-09-14 | 2018-09-12 | 38.570 | 2,984,245 | -10,265 | 1.16% | 115,102,076 |
| 2018-09-13 | 2018-09-11 | 38.570 | 2,994,510 | +10,265 | 1.18% | 115,497,996 |
| 2018-09-12 | 2018-09-10 | 38.880 | 2,984,245 | +12,588 | 1.17% | 116,026,591 |
| 2018-09-11 | 2018-09-07 | 39.603 | 2,971,657 | -11,620 | 1.17% | 117,685,274 |
| 2018-09-10 | 2018-09-06 | 39.551 | 2,983,277 | +8,134 | 1.17% | 117,991,420 |
| 2018-09-07 | 2018-09-05 | 39.654 | 2,975,143 | +25,071 | 1.17% | 117,976,945 |
| 2018-09-06 | 2018-09-04 | 40.739 | 2,950,072 | -2,324 | 1.16% | 120,181,522 |
| 2018-09-05 | 2018-09-03 | 40.171 | 2,952,396 | +1,162 | 1.18% | 118,599,343 |
| 2018-09-04 | 2018-08-31 | 40.171 | 2,951,234 | -3,873 | 1.18% | 118,552,665 |
| 2018-08-30 | 2018-08-28 | 41.461 | 2,955,107 | -4,842 | 1.20% | 122,522,778 |
| 2018-08-29 | 2018-08-27 | 41.410 | 2,959,949 | -21,304 | 1.20% | 122,570,703 |
| 2018-08-28 | 2018-08-24 | 40.016 | 2,981,253 | +581 | 1.22% | 119,296,751 |
| 2018-08-27 | 2018-08-23 | 39.964 | 2,980,672 | -484,186 | 1.22% | 119,119,600 |
| 2018-08-24 | 2018-08-22 | 40.119 | 3,464,858 | +27,308 | 1.42% | 139,006,318 |
| 2018-08-22 | 2018-08-20 | 39.448 | 3,437,550 | +281,022 | 1.41% | 135,603,364 |
| 2018-08-21 | 2018-08-17 | 38.828 | 3,156,528 | +110,975 | 1.29% | 122,561,923 |
| 2018-08-20 | 2018-08-16 | 39.293 | 3,045,553 | +70,497 | 1.25% | 119,668,238 |
| 2018-08-16 | 2018-08-14 | 40.377 | 2,975,056 | +4,842 | 1.20% | 120,124,053 |
| 2018-08-15 | 2018-08-13 | 40.532 | 2,970,214 | +3,099 | 1.20% | 120,388,631 |
| 2018-08-14 | 2018-08-10 | 41.048 | 2,967,115 | -2,518 | 1.20% | 121,795,036 |
| 2018-08-13 | 2018-08-09 | 41.152 | 2,969,633 | -1,162 | 1.20% | 122,205,058 |
| 2018-08-10 | 2018-08-08 | 40.067 | 2,970,795 | -1,936 | 1.20% | 119,031,659 |
| 2018-08-09 | 2018-08-07 | 40.635 | 2,972,731 | -4,649 | 1.20% | 120,797,633 |
| 2018-08-08 | 2018-08-06 | 39.344 | 2,977,380 | +581 | 1.20% | 117,143,263 |
| 2018-08-07 | 2018-08-03 | 39.448 | 2,976,799 | +5,230 | 1.20% | 117,427,807 |
| 2018-08-06 | 2018-08-02 | 40.480 | 2,971,569 | +12,976 | 1.18% | 120,290,121 |
| 2018-08-03 | 2018-08-01 | 41.616 | 2,958,593 | +45,610 | 1.17% | 123,125,596 |
| 2018-08-02 | 2018-07-31 | 42.546 | 2,912,983 | +4,648 | 1.16% | 123,934,792 |
| 2018-08-01 | 2018-07-30 | 42.546 | 2,908,335 | +1,937 | 1.15% | 123,737,040 |
| 2018-07-31 | 2018-07-27 | 42.804 | 2,906,398 | +1,549 | 1.15% | 124,404,960 |
| 2018-07-30 | 2018-07-26 | 42.907 | 2,904,849 | +4,067 | 1.15% | 124,638,630 |
| 2018-07-26 | 2018-07-24 | 43.269 | 2,900,782 | +4,842 | 1.15% | 125,512,561 |
| 2018-07-25 | 2018-07-23 | 42.701 | 2,895,940 | -96,837 | 1.15% | 123,658,265 |
| 2018-07-24 | 2018-07-20 | 42.287 | 2,992,777 | +96,837 | 1.19% | 126,557,049 |
| 2018-07-23 | 2018-07-19 | 42.246 | 2,895,940 | +10,652 | 1.13% | 122,340,844 |
| 2018-07-20 | 2018-07-18 | 42.715 | 2,885,288 | +28,880 | 1.08% | 123,245,186 |
| 2018-07-19 | 2018-07-17 | 43.237 | 2,856,408 | +13,805 | 1.08% | 123,501,338 |
| 2018-07-18 | 2018-07-16 | 43.550 | 2,842,603 | -192 | 1.07% | 123,793,995 |
| 2018-07-17 | 2018-07-13 | 43.758 | 2,842,795 | +1,917 | 1.07% | 124,395,422 |
| 2018-07-13 | 2018-07-11 | 42.506 | 2,840,878 | +479,340 | 1.07% | 120,755,546 |
| 2018-07-12 | 2018-07-10 | 43.758 | 2,361,538 | -959 | 0.89% | 103,336,510 |
| 2018-07-11 | 2018-07-09 | 43.654 | 2,362,497 | -1,150 | 0.89% | 103,132,042 |
| 2018-07-10 | 2018-07-06 | 42.193 | 2,363,647 | +19,940 | 0.89% | 99,730,508 |
| 2018-07-09 | 2018-07-05 | 41.985 | 2,343,707 | +384 | 0.88% | 98,400,225 |
| 2018-07-06 | 2018-07-04 | 42.141 | 2,343,323 | +23,775 | 0.87% | 98,750,751 |
| 2018-07-05 | 2018-07-03 | 42.611 | 2,319,548 | +2,109 | 0.84% | 98,837,628 |
| 2018-07-03 | 2018-06-28 | 43.445 | 2,317,439 | -12,846 | 0.84% | 100,681,622 |
| 2018-06-29 | 2018-06-27 | 43.393 | 2,330,285 | +191 | 0.85% | 101,118,183 |
| 2018-06-27 | 2018-06-25 | 45.218 | 2,330,094 | +192 | 0.85% | 105,363,316 |
| 2018-06-26 | 2018-06-22 | 46.001 | 2,329,902 | +192 | 0.85% | 107,177,379 |
| 2018-06-25 | 2018-06-21 | 46.001 | 2,329,710 | +4,985 | 0.85% | 107,168,547 |
| 2018-06-22 | 2018-06-20 | 47.044 | 2,324,725 | -384 | 0.85% | 109,364,159 |
| 2018-06-21 | 2018-06-19 | 46.470 | 2,325,109 | +384 | 0.85% | 108,048,294 |
| 2018-06-20 | 2018-06-15 | 48.765 | 2,324,725 | +4,985 | 0.86% | 113,365,286 |
| 2018-06-19 | 2018-06-14 | 49.234 | 2,319,740 | +192 | 0.85% | 114,211,069 |
| 2018-06-15 | 2018-06-13 | 49.287 | 2,319,548 | +192 | 0.85% | 114,322,593 |
| 2018-06-13 | 2018-06-11 | 49.234 | 2,319,356 | -4,794 | 0.85% | 114,192,163 |
| 2018-06-12 | 2018-06-08 | 49.026 | 2,324,150 | +384 | 0.86% | 113,943,328 |
| 2018-06-11 | 2018-06-07 | 50.017 | 2,323,766 | -959 | 0.86% | 116,227,231 |
| 2018-06-06 | 2018-06-04 | 49.600 | 2,324,725 | -384 | 0.86% | 115,305,227 |
| 2018-06-01 | 2018-05-30 | 48.191 | 2,325,109 | -5,176 | 0.86% | 112,050,083 |
| 2018-05-31 | 2018-05-29 | 49.287 | 2,330,285 | +3,067 | 0.86% | 114,851,783 |
| 2018-05-29 | 2018-05-25 | 49.756 | 2,327,218 | -4,218 | 0.86% | 115,793,008 |
| 2018-05-23 | 2018-05-18 | 51.112 | 2,331,436 | +959 | 0.87% | 119,164,382 |
| 2018-05-18 | 2018-05-16 | 51.060 | 2,330,477 | +767 | 0.91% | 118,993,820 |
| 2018-05-17 | 2018-05-15 | 51.321 | 2,329,710 | +2,876 | 0.91% | 119,562,188 |
| 2018-05-16 | 2018-05-14 | 51.529 | 2,326,834 | -192 | 0.91% | 119,900,015 |
| 2018-05-14 | 2018-05-10 | 50.956 | 2,327,026 | +384 | 0.91% | 118,574,880 |
| 2018-05-11 | 2018-05-09 | 50.590 | 2,326,642 | +11,887 | 0.91% | 117,705,889 |
| 2018-05-10 | 2018-05-08 | 50.799 | 2,314,755 | +6,711 | 0.91% | 117,587,425 |
| 2018-05-09 | 2018-05-07 | 50.173 | 2,308,044 | +383 | 0.90% | 115,801,997 |
| 2018-05-07 | 2018-05-03 | 49.704 | 2,307,661 | -1,533 | 0.90% | 114,699,574 |
| 2018-05-02 | 2018-04-27 | 49.547 | 2,309,194 | +191 | 0.92% | 114,414,461 |
| 2018-04-30 | 2018-04-26 | 49.495 | 2,309,003 | +1,918 | 0.93% | 114,284,571 |
| 2018-04-27 | 2018-04-25 | 50.434 | 2,307,085 | -93,951 | 0.93% | 116,355,512 |
| 2018-04-26 | 2018-04-24 | 50.903 | 2,401,036 | -95,293 | 1.00% | 122,220,873 |
| 2018-04-25 | 2018-04-23 | 49.652 | 2,496,329 | -383 | 1.04% | 123,946,898 |
| 2018-04-24 | 2018-04-20 | 49.756 | 2,496,712 | +575 | 1.04% | 124,226,347 |
| 2018-04-23 | 2018-04-19 | 50.799 | 2,496,137 | +1,918 | 1.04% | 126,801,464 |
| 2018-04-20 | 2018-04-18 | 50.069 | 2,494,219 | -78,996 | 1.04% | 124,882,823 |
| 2018-04-19 | 2018-04-17 | 49.756 | 2,573,215 | +767 | 1.10% | 128,032,829 |
| 2018-04-18 | 2018-04-16 | 50.695 | 2,572,448 | +1,342 | 1.10% | 130,409,660 |
| 2018-04-17 | 2018-04-13 | 51.425 | 2,571,106 | -1,917 | 1.10% | 132,218,976 |
| 2018-04-13 | 2018-04-11 | 52.416 | 2,573,023 | +959 | 1.10% | 134,867,287 |
| 2018-04-12 | 2018-04-10 | 52.051 | 2,572,064 | +3,068 | 1.10% | 133,877,997 |
| 2018-04-11 | 2018-04-09 | 50.851 | 2,568,996 | +191 | 1.10% | 130,636,620 |
| 2018-04-10 | 2018-04-06 | 50.851 | 2,568,805 | -191 | 1.10% | 130,626,908 |
| 2018-04-09 | 2018-04-04 | 50.538 | 2,568,996 | +2,684 | 1.10% | 129,832,703 |
| 2018-04-06 | 2018-04-03 | 51.216 | 2,566,312 | -37,005 | 1.10% | 131,437,060 |
| 2018-04-04 | 2018-03-29 | 51.999 | 2,603,317 | -37,389 | 1.11% | 135,368,964 |
| 2018-04-03 | 2018-03-28 | 50.956 | 2,640,706 | +2,685 | 1.14% | 134,558,615 |
| 2018-03-29 | 2018-03-27 | 52.103 | 2,638,021 | +6,135 | 1.15% | 137,448,698 |
| 2018-03-28 | 2018-03-26 | 51.425 | 2,631,886 | -41,415 | 1.14% | 135,344,584 |
| 2018-03-27 | 2018-03-23 | 51.321 | 2,673,301 | -64,423 | 1.16% | 137,195,495 |
| 2018-03-23 | 2018-03-21 | 53.198 | 2,737,724 | -192 | 1.19% | 145,642,031 |
| 2018-03-22 | 2018-03-20 | 53.615 | 2,737,916 | +86,281 | 1.19% | 146,794,616 |
| 2018-03-20 | 2018-03-16 | 53.459 | 2,651,635 | +65,382 | 1.15% | 141,753,732 |
| 2018-03-19 | 2018-03-15 | 54.085 | 2,586,253 | +5,752 | 1.12% | 139,877,112 |
| 2018-03-16 | 2018-03-14 | 53.720 | 2,580,501 | +34,129 | 1.11% | 138,623,912 |
| 2018-03-15 | 2018-03-13 | 53.928 | 2,546,372 | +88,774 | 1.09% | 137,321,735 |
| 2018-03-14 | 2018-03-12 | 54.554 | 2,457,598 | +37,197 | 1.05% | 134,072,412 |
| 2018-03-13 | 2018-03-09 | 53.824 | 2,420,401 | -1,151 | 1.04% | 130,275,849 |
| 2018-03-12 | 2018-03-08 | 53.563 | 2,421,552 | +4,219 | 1.03% | 129,706,319 |
| 2018-03-09 | 2018-03-07 | 52.990 | 2,417,333 | +958 | 1.03% | 128,093,497 |
| 2018-03-08 | 2018-03-06 | 53.250 | 2,416,375 | +2,876 | 1.03% | 128,672,864 |
| 2018-03-07 | 2018-03-05 | 52.259 | 2,413,499 | -2,301 | 1.02% | 126,128,066 |
| 2018-03-06 | 2018-03-02 | 52.259 | 2,415,800 | -17,639 | 1.01% | 126,248,315 |
| 2018-03-05 | 2018-03-01 | 52.833 | 2,433,439 | +6,135 | 1.02% | 128,566,198 |
| 2018-03-02 | 2018-02-28 | 52.625 | 2,427,304 | -1,917 | 1.00% | 127,735,682 |
| 2018-03-01 | 2018-02-27 | 53.303 | 2,429,221 | -384 | 1.00% | 129,483,615 |
| 2018-02-28 | 2018-02-26 | 54.033 | 2,429,605 | -1,150 | 1.00% | 131,278,112 |
| 2018-02-27 | 2018-02-23 | 53.198 | 2,430,755 | +646,725 | 1.00% | 129,311,828 |
| 2018-02-26 | 2018-02-22 | 52.833 | 1,784,030 | -575 | 0.74% | 94,255,888 |
| 2018-02-23 | 2018-02-21 | 53.094 | 1,784,605 | +3,643 | 0.74% | 94,751,649 |
| 2018-02-22 | 2018-02-20 | 52.729 | 1,780,962 | +3,642 | 0.74% | 93,908,024 |
| 2018-02-21 | 2018-02-15 | 52.885 | 1,777,320 | +384 | 0.74% | 93,994,074 |
| 2018-02-20 | 2018-02-13 | 51.164 | 1,776,936 | +7,861 | 0.74% | 90,915,449 |
| 2018-02-14 | 2018-02-12 | 50.851 | 1,769,075 | +384 | 0.74% | 89,959,649 |
| 2018-02-13 | 2018-02-09 | 49.860 | 1,768,691 | -192 | 0.73% | 88,187,443 |
| 2018-02-12 | 2018-02-08 | 51.946 | 1,768,883 | +1,917 | 0.72% | 91,887,268 |
| 2018-02-09 | 2018-02-07 | 53.042 | 1,766,966 | -49,276 | 0.67% | 93,722,969 |
| 2018-02-08 | 2018-02-06 | 54.085 | 1,816,242 | -4,026 | 0.68% | 98,231,181 |
| 2018-02-07 | 2018-02-05 | 56.171 | 1,820,268 | +958 | 0.68% | 102,246,378 |
| 2018-02-06 | 2018-02-02 | 56.380 | 1,819,310 | -23,967 | 0.68% | 102,572,111 |
| 2018-02-05 | 2018-02-01 | 56.067 | 1,843,277 | +1,343 | 0.68% | 103,346,545 |
| 2018-02-02 | 2018-01-31 | 56.328 | 1,841,934 | -75,544 | 0.69% | 103,751,578 |
| 2018-02-01 | 2018-01-30 | 55.597 | 1,917,478 | -85,514 | 0.72% | 106,606,697 |
| 2018-01-31 | 2018-01-29 | 56.484 | 2,002,992 | +2,300 | 0.77% | 113,136,975 |
| 2018-01-30 | 2018-01-26 | 57.736 | 2,000,692 | +132,490 | 0.77% | 115,511,374 |
| 2018-01-29 | 2018-01-25 | 56.901 | 1,868,202 | -3,260 | 0.71% | 106,302,989 |
| 2018-01-26 | 2018-01-24 | 57.110 | 1,871,462 | -575 | 0.72% | 106,878,912 |
| 2018-01-25 | 2018-01-23 | 57.006 | 1,872,037 | +310,995 | 0.72% | 106,716,478 |
| 2018-01-24 | 2018-01-22 | 56.275 | 1,561,042 | +4,986 | 0.60% | 87,848,212 |
| 2018-01-23 | 2018-01-19 | 55.702 | 1,556,056 | +21,282 | 0.60% | 86,674,904 |
| 2018-01-22 | 2018-01-18 | 55.284 | 1,534,774 | +42,374 | 0.59% | 84,849,090 |
| 2018-01-19 | 2018-01-17 | 55.076 | 1,492,400 | -15,147 | 0.57% | 82,195,123 |
| 2018-01-18 | 2018-01-16 | 55.284 | 1,507,547 | -5,944 | 0.58% | 83,343,862 |
| 2018-01-17 | 2018-01-15 | 54.606 | 1,513,491 | -77,270 | 0.58% | 82,646,300 |
| 2018-01-16 | 2018-01-12 | 54.554 | 1,590,761 | -23,775 | 0.61% | 86,782,771 |
| 2018-01-12 | 2018-01-10 | 53.720 | 1,614,536 | -10,545 | 0.62% | 86,732,497 |
| 2018-01-11 | 2018-01-09 | 53.668 | 1,625,081 | +4,026 | 0.63% | 87,214,216 |
| 2018-01-10 | 2018-01-08 | 53.459 | 1,621,055 | -3,451 | 0.63% | 86,659,965 |
| 2018-01-09 | 2018-01-05 | 53.303 | 1,624,506 | -959 | 0.63% | 86,590,273 |
| 2018-01-08 | 2018-01-04 | 53.042 | 1,625,465 | -7,669 | 0.63% | 86,217,508 |
| 2018-01-05 | 2018-01-03 | 52.781 | 1,633,134 | +383 | 0.63% | 86,198,404 |
| 2018-01-04 | 2018-01-02 | 52.416 | 1,632,751 | +69,792 | 0.63% | 85,582,095 |
| 2018-01-03 | 2017-12-29 | 51.529 | 1,562,959 | +19,174 | 0.60% | 80,538,108 |
| 2018-01-02 | 2017-12-28 | 51.321 | 1,543,785 | -4,410 | 0.60% | 79,228,021 |
| 2017-12-29 | 2017-12-27 | 50.799 | 1,548,195 | +98,360 | 0.60% | 78,646,882 |
| 2017-12-28 | 2017-12-22 | 51.581 | 1,449,835 | -959 | 0.60% | 74,784,529 |
| 2017-12-27 | 2017-12-21 | 51.581 | 1,450,794 | -575 | 0.60% | 74,833,996 |
| 2017-12-22 | 2017-12-20 | 51.008 | 1,451,369 | +767 | 0.61% | 74,030,996 |
| 2017-12-21 | 2017-12-19 | 50.956 | 1,450,602 | -10,545 | 0.61% | 73,916,216 |
| 2017-12-20 | 2017-12-18 | 50.173 | 1,461,147 | -384 | 0.62% | 73,310,448 |
| 2017-12-19 | 2017-12-15 | 50.017 | 1,461,531 | -4,218 | 0.62% | 73,101,036 |
| 2017-12-18 | 2017-12-14 | 50.747 | 1,465,749 | +1,342 | 0.62% | 74,382,255 |
| 2017-12-15 | 2017-12-13 | 50.956 | 1,464,407 | -1,342 | 0.62% | 74,619,658 |
| 2017-12-14 | 2017-12-12 | 50.434 | 1,465,749 | +959 | 0.62% | 73,923,577 |
| 2017-12-12 | 2017-12-08 | 50.330 | 1,464,790 | -384 | 0.62% | 73,722,418 |
| 2017-12-11 | 2017-12-07 | 49.600 | 1,465,174 | +1,342 | 0.62% | 72,671,916 |
| 2017-12-08 | 2017-12-06 | 50.069 | 1,463,832 | -6,902 | 0.62% | 73,292,471 |
| 2017-12-07 | 2017-12-05 | 50.643 | 1,470,734 | +1,534 | 0.62% | 74,481,816 |
| 2017-12-06 | 2017-12-04 | 50.382 | 1,469,200 | +967 | 0.62% | 74,020,998 |
| 2017-12-05 | 2017-12-01 | 49.965 | 1,468,233 | -7,053 | 0.61% | 73,359,672 |
| 2017-12-04 | 2017-11-30 | 50.121 | 1,475,286 | +1,726 | 0.61% | 73,942,904 |
| 2017-12-01 | 2017-11-29 | 50.851 | 1,473,560 | -54,453 | 0.61% | 74,932,346 |
| 2017-11-30 | 2017-11-28 | 50.903 | 1,528,013 | -45,825 | 0.63% | 77,781,042 |
| 2017-11-29 | 2017-11-27 | 50.851 | 1,573,838 | -1,534 | 0.65% | 80,031,607 |
| 2017-11-28 | 2017-11-24 | 51.686 | 1,575,372 | -252 | 0.65% | 81,424,232 |
| 2017-11-27 | 2017-11-23 | 51.477 | 1,575,624 | -3,451 | 0.65% | 81,108,549 |
| 2017-11-24 | 2017-11-22 | 53.042 | 1,579,075 | -30,103 | 0.65% | 83,756,902 |
| 2017-11-23 | 2017-11-21 | 53.042 | 1,609,178 | -36,813 | 0.66% | 85,353,617 |
| 2017-11-22 | 2017-11-20 | 51.842 | 1,645,991 | -959 | 0.68% | 85,331,766 |
| 2017-11-21 | 2017-11-17 | 51.477 | 1,646,950 | -46,783 | 0.67% | 84,780,205 |
| 2017-11-20 | 2017-11-16 | 51.373 | 1,693,733 | -1,726 | 0.68% | 87,011,784 |
| 2017-11-17 | 2017-11-15 | 50.695 | 1,695,459 | -7,478 | 0.68% | 85,950,904 |
| 2017-11-15 | 2017-11-13 | 51.581 | 1,702,937 | +7,248 | 0.68% | 87,839,886 |
| 2017-11-14 | 2017-11-10 | 51.529 | 1,695,689 | -575 | 0.68% | 87,377,586 |
| 2017-11-13 | 2017-11-09 | 51.112 | 1,696,264 | -44,675 | 0.68% | 86,699,464 |
| 2017-11-10 | 2017-11-08 | 50.747 | 1,740,939 | +18,407 | 0.70% | 88,347,301 |
| 2017-11-09 | 2017-11-07 | 51.008 | 1,722,532 | +16,873 | 0.69% | 87,862,397 |
| 2017-11-07 | 2017-11-03 | 50.069 | 1,705,659 | +1,917 | 0.67% | 85,400,485 |
| 2017-11-06 | 2017-11-02 | 50.330 | 1,703,742 | +37,389 | 0.67% | 85,748,797 |
| 2017-11-02 | 2017-10-31 | 50.330 | 1,666,353 | -123,286 | 0.66% | 83,867,020 |
| 2017-11-01 | 2017-10-30 | 50.173 | 1,789,639 | -959 | 0.70% | 89,791,949 |
| 2017-10-31 | 2017-10-27 | 50.538 | 1,790,598 | +383 | 0.69% | 90,493,787 |
| 2017-10-30 | 2017-10-26 | 50.173 | 1,790,215 | -958 | 0.69% | 89,820,849 |
| 2017-10-27 | 2017-10-25 | 49.860 | 1,791,173 | -6,519 | 0.69% | 89,308,402 |
| 2017-10-25 | 2017-10-23 | 49.339 | 1,797,692 | +2,109 | 0.69% | 88,695,853 |
| 2017-10-24 | 2017-10-20 | 49.391 | 1,795,583 | -192 | 0.69% | 88,685,446 |
| 2017-10-23 | 2017-10-19 | 49.182 | 1,795,775 | -959 | 0.68% | 88,320,294 |
| 2017-10-18 | 2017-10-16 | 49.912 | 1,796,734 | +12,655 | 0.68% | 89,679,384 |
| 2017-10-17 | 2017-10-13 | 49.965 | 1,784,079 | +3,259 | 0.68% | 89,140,791 |
| 2017-10-16 | 2017-10-12 | 49.808 | 1,780,820 | -2,492 | 0.68% | 88,699,320 |
| 2017-10-13 | 2017-10-11 | 49.547 | 1,783,312 | -2,685 | 0.68% | 88,358,397 |
| 2017-10-12 | 2017-10-10 | 49.287 | 1,785,997 | -958 | 0.68% | 88,025,688 |
| 2017-10-11 | 2017-10-09 | 49.130 | 1,786,955 | +2,876 | 0.69% | 87,793,308 |
| 2017-10-10 | 2017-10-06 | 49.391 | 1,784,079 | +192 | 0.71% | 88,117,254 |
| 2017-10-09 | 2017-10-04 | 49.495 | 1,783,887 | +383 | 0.71% | 88,293,848 |
| 2017-10-06 | 2017-10-03 | 49.078 | 1,783,504 | -91,266 | 0.71% | 87,530,741 |
| 2017-10-04 | 2017-09-29 | 48.035 | 1,874,770 | -767 | 0.74% | 90,054,313 |
| 2017-09-29 | 2017-09-27 | 47.983 | 1,875,537 | -4,793 | 0.74% | 89,993,337 |
| 2017-09-27 | 2017-09-25 | 48.035 | 1,880,330 | +1,150 | 0.75% | 90,321,387 |
| 2017-09-26 | 2017-09-22 | 48.556 | 1,879,180 | +3,259 | 0.75% | 91,246,235 |
| 2017-09-21 | 2017-09-19 | 48.609 | 1,875,921 | +1,343 | 0.74% | 91,185,829 |
| 2017-09-20 | 2017-09-18 | 49.078 | 1,874,578 | -3,452 | 0.74% | 92,000,467 |
| 2017-09-19 | 2017-09-15 | 48.765 | 1,878,030 | -649,984 | 0.74% | 91,582,191 |
| 2017-09-18 | 2017-09-14 | 48.713 | 2,528,014 | +3,643 | 0.99% | 123,146,832 |
| 2017-09-15 | 2017-09-13 | 49.182 | 2,524,371 | +1,151 | 0.99% | 124,154,301 |
| 2017-09-14 | 2017-09-12 | 49.182 | 2,523,220 | -576 | 0.99% | 124,097,692 |
| 2017-09-13 | 2017-09-11 | 49.182 | 2,523,796 | +2,109 | 0.99% | 124,126,021 |
| 2017-09-07 | 2017-09-05 | 49.339 | 2,521,687 | -1,150 | 0.98% | 124,416,852 |
| 2017-09-06 | 2017-09-04 | 49.130 | 2,522,837 | -9,587 | 0.98% | 123,947,276 |
| 2017-09-05 | 2017-09-01 | 48.661 | 2,532,424 | +384 | 1.00% | 123,229,577 |
| 2017-09-04 | 2017-08-31 | 48.296 | 2,532,040 | +4,793 | 1.00% | 122,286,479 |
| 2017-09-01 | 2017-08-30 | 48.504 | 2,527,247 | -1,726 | 1.00% | 122,582,234 |
| 2017-08-31 | 2017-08-29 | 48.348 | 2,528,973 | +1,343 | 1.00% | 122,270,255 |
| 2017-08-30 | 2017-08-28 | 48.452 | 2,527,630 | -1,726 | 1.00% | 122,468,982 |
| 2017-08-29 | 2017-08-25 | 47.774 | 2,529,356 | +767 | 1.06% | 120,837,665 |
| 2017-08-28 | 2017-08-24 | 46.887 | 2,528,589 | +767 | 1.06% | 118,559,082 |
| 2017-08-25 | 2017-08-22 | 46.940 | 2,527,822 | +172,370 | 1.06% | 118,654,958 |
| 2017-08-22 | 2017-08-18 | 46.522 | 2,355,452 | +189,819 | 0.98% | 109,581,188 |
| 2017-08-21 | 2017-08-17 | 46.470 | 2,165,633 | +287,412 | 0.90% | 100,637,411 |
| 2017-08-18 | 2017-08-16 | 46.105 | 1,878,221 | +383 | 0.78% | 86,595,605 |
| 2017-08-17 | 2017-08-15 | 46.105 | 1,877,838 | +192 | 0.78% | 86,577,947 |
| 2017-08-16 | 2017-08-14 | 46.001 | 1,877,646 | -9,012 | 0.78% | 86,373,237 |
| 2017-08-15 | 2017-08-11 | 45.271 | 1,886,658 | +2,301 | 0.77% | 85,410,212 |
| 2017-08-14 | 2017-08-10 | 46.157 | 1,884,357 | -1,150 | 0.75% | 86,976,785 |
| 2017-08-11 | 2017-08-09 | 46.262 | 1,885,507 | -8,437 | 0.72% | 87,226,543 |
| 2017-08-09 | 2017-08-07 | 46.209 | 1,893,944 | +767 | 0.70% | 87,518,073 |
| 2017-08-08 | 2017-08-04 | 46.001 | 1,893,177 | -3,451 | 0.70% | 87,087,675 |
| 2017-08-07 | 2017-08-03 | 46.157 | 1,896,628 | +5,944 | 0.70% | 87,543,181 |
| 2017-08-03 | 2017-08-01 | 46.627 | 1,890,684 | +5,752 | 0.69% | 88,156,301 |
| 2017-08-01 | 2017-07-28 | 46.053 | 1,884,932 | +192 | 0.69% | 86,806,707 |
| 2017-07-31 | 2017-07-27 | 45.949 | 1,884,740 | +2,109 | 0.69% | 86,601,268 |
| 2017-07-28 | 2017-07-26 | 45.740 | 1,882,631 | +2,109 | 0.69% | 86,111,607 |
| 2017-07-26 | 2017-07-24 | 46.157 | 1,880,522 | +4,793 | 0.72% | 86,799,772 |
| 2017-07-25 | 2017-07-21 | 45.949 | 1,875,729 | -1,917 | 0.72% | 86,187,224 |
| 2017-07-24 | 2017-07-20 | 46.766 | 1,877,646 | -1,726 | 0.72% | 87,810,918 |
| 2017-07-21 | 2017-07-19 | 46.451 | 1,879,372 | +28,265 | 0.72% | 87,298,442 |
| 2017-07-20 | 2017-07-18 | 45.714 | 1,851,107 | -11,026 | 0.70% | 84,622,205 |
| 2017-07-19 | 2017-07-17 | 45.820 | 1,862,133 | -3,421 | 0.69% | 85,322,169 |
| 2017-07-18 | 2017-07-14 | 46.083 | 1,865,554 | -1,331 | 0.69% | 85,969,612 |
| 2017-07-17 | 2017-07-13 | 45.977 | 1,866,885 | -10,075 | 0.68% | 85,834,531 |
| 2017-07-14 | 2017-07-12 | 45.451 | 1,876,960 | +43,341 | 0.68% | 85,310,365 |
| 2017-07-13 | 2017-07-11 | 45.557 | 1,833,619 | +6,273 | 0.64% | 83,533,375 |
| 2017-07-12 | 2017-07-10 | 45.294 | 1,827,346 | -190 | 0.64% | 82,766,955 |
| 2017-07-11 | 2017-07-07 | 45.188 | 1,827,536 | +1,521 | 0.63% | 82,583,283 |
| 2017-07-07 | 2017-07-05 | 45.451 | 1,826,015 | +2,661 | 0.63% | 82,994,846 |
| 2017-07-06 | 2017-07-04 | 44.925 | 1,823,354 | -7,033 | 0.63% | 81,914,711 |
| 2017-07-05 | 2017-07-03 | 45.241 | 1,830,387 | -189,143 | 0.63% | 82,808,404 |
| 2017-07-04 | 2017-06-30 | 45.399 | 2,019,530 | -10,265 | 0.69% | 91,684,125 |
| 2017-07-03 | 2017-06-29 | 45.451 | 2,029,795 | -4,182 | 0.69% | 92,256,922 |
| 2017-06-30 | 2017-06-28 | 45.083 | 2,033,977 | +49,804 | 0.70% | 91,698,007 |
| 2017-06-29 | 2017-06-27 | 45.294 | 1,984,173 | +49,805 | 0.69% | 89,870,203 |
| 2017-06-28 | 2017-06-26 | 45.188 | 1,934,368 | +7,413 | 0.67% | 87,410,841 |
| 2017-06-27 | 2017-06-23 | 44.557 | 1,926,955 | -7,984 | 0.68% | 85,859,434 |
| 2017-06-26 | 2017-06-22 | 44.241 | 1,934,939 | +48,954 | 0.68% | 85,604,444 |
| 2017-06-23 | 2017-06-21 | 44.136 | 1,885,985 | +24,332 | 0.66% | 83,240,223 |
| 2017-06-22 | 2017-06-20 | 43.768 | 1,861,653 | +86,788 | 0.65% | 81,480,765 |
| 2017-06-21 | 2017-06-19 | 43.873 | 1,774,865 | +4,943 | 0.62% | 77,868,967 |
| 2017-06-16 | 2017-06-14 | 43.768 | 1,769,922 | +53,036 | 0.63% | 77,465,886 |
| 2017-06-15 | 2017-06-13 | 44.347 | 1,716,886 | +115,577 | 0.61% | 76,138,106 |
| 2017-06-14 | 2017-06-12 | 44.241 | 1,601,309 | -9,505 | 0.57% | 70,844,180 |
| 2017-06-13 | 2017-06-09 | 44.294 | 1,610,814 | +67,863 | 0.58% | 71,349,433 |
| 2017-06-12 | 2017-06-08 | 44.136 | 1,542,951 | +77,748 | 0.56% | 68,100,003 |
| 2017-06-09 | 2017-06-07 | 43.610 | 1,465,203 | -3,041 | 0.53% | 63,897,721 |
| 2017-06-08 | 2017-06-06 | 43.242 | 1,468,244 | -5,513 | 0.53% | 63,489,673 |
| 2017-06-07 | 2017-06-05 | 42.716 | 1,473,757 | -1,901 | 0.54% | 62,952,785 |
| 2017-06-06 | 2017-06-02 | 42.926 | 1,475,658 | -950 | 0.54% | 63,344,500 |
| 2017-06-05 | 2017-06-01 | 43.084 | 1,476,608 | -190 | 0.54% | 63,618,314 |
| 2017-06-02 | 2017-05-31 | 42.926 | 1,476,798 | -380 | 0.54% | 63,393,436 |
| 2017-05-31 | 2017-05-26 | 42.611 | 1,477,178 | +2,471 | 0.54% | 62,943,500 |
| 2017-05-29 | 2017-05-25 | 42.663 | 1,474,707 | +2,851 | 0.55% | 62,915,787 |
| 2017-05-25 | 2017-05-23 | 41.664 | 1,471,856 | -177,547 | 0.55% | 61,323,021 |
| 2017-05-24 | 2017-05-22 | 41.506 | 1,649,403 | -1,141 | 0.62% | 68,459,988 |
| 2017-05-22 | 2017-05-18 | 41.190 | 1,650,544 | -380 | 0.62% | 67,986,378 |
| 2017-05-18 | 2017-05-16 | 41.664 | 1,650,924 | +190 | 0.62% | 68,783,663 |
| 2017-05-16 | 2017-05-12 | 41.243 | 1,650,734 | +41,060 | 0.62% | 68,081,042 |
| 2017-05-15 | 2017-05-11 | 40.612 | 1,609,674 | +761 | 0.63% | 65,371,472 |
| 2017-05-12 | 2017-05-10 | 40.559 | 1,608,913 | +2,851 | 0.63% | 65,255,929 |
| 2017-05-11 | 2017-05-09 | 40.717 | 1,606,062 | -349,581 | 0.65% | 65,393,759 |
| 2017-05-10 | 2017-05-08 | 40.769 | 1,955,643 | -66,723 | 0.81% | 79,730,469 |
| 2017-05-09 | 2017-05-05 | 41.032 | 2,022,366 | +2,091 | 0.85% | 82,982,668 |
| 2017-05-08 | 2017-05-04 | 41.243 | 2,020,275 | +2,281 | 0.86% | 83,321,982 |
| 2017-05-05 | 2017-05-02 | 41.611 | 2,017,994 | -1,521 | 0.86% | 83,971,013 |
| 2017-05-04 | 2017-04-28 | 41.716 | 2,019,515 | +2,281 | 0.86% | 84,246,780 |
| 2017-04-27 | 2017-04-25 | 41.822 | 2,017,234 | -190 | 0.86% | 84,363,861 |
| 2017-04-26 | 2017-04-24 | 41.664 | 2,017,424 | -49,994 | 0.87% | 84,053,423 |
| 2017-04-25 | 2017-04-21 | 42.137 | 2,067,418 | -9,505 | 0.88% | 87,115,182 |
| 2017-04-24 | 2017-04-20 | 42.190 | 2,076,923 | +380 | 0.89% | 87,624,954 |
| 2017-04-21 | 2017-04-19 | 41.822 | 2,076,543 | -18,059 | 0.89% | 86,844,255 |
| 2017-04-20 | 2017-04-18 | 42.032 | 2,094,602 | +380 | 0.89% | 88,040,263 |
| 2017-04-19 | 2017-04-13 | 42.663 | 2,094,222 | -190 | 0.89% | 89,346,308 |
| 2017-04-13 | 2017-04-11 | 42.400 | 2,094,412 | -190 | 0.89% | 88,803,523 |
| 2017-04-12 | 2017-04-10 | 42.295 | 2,094,602 | -1,901 | 0.89% | 88,591,203 |
| 2017-04-11 | 2017-04-07 | 42.663 | 2,096,503 | +951 | 0.89% | 89,443,623 |
| 2017-04-07 | 2017-04-05 | 42.611 | 2,095,552 | -22,621 | 0.89% | 89,292,812 |
| 2017-04-06 | 2017-04-03 | 42.085 | 2,118,173 | -3,422 | 0.90% | 89,142,427 |
| 2017-03-31 | 2017-03-29 | 42.137 | 2,121,595 | +570 | 0.91% | 89,398,048 |
| 2017-03-28 | 2017-03-24 | 42.242 | 2,121,025 | -190 | 0.91% | 89,597,186 |
| 2017-03-23 | 2017-03-21 | 41.927 | 2,121,215 | +13,307 | 0.91% | 88,935,684 |
| 2017-03-21 | 2017-03-17 | 41.664 | 2,107,908 | +190 | 0.91% | 87,823,324 |
| 2017-03-20 | 2017-03-16 | 42.190 | 2,107,718 | +10,455 | 0.91% | 88,924,189 |
| 2017-03-17 | 2017-03-15 | 41.769 | 2,097,263 | +2,097,263 | 0.90% | 87,600,470 |
| 2012-10-30 | 2012-10-26 | 30.765 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy