History of CCASS shareholding
Participant: ABCI SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 7.030 | 420,000 | +0 | 0.01% | 2,952,600 |
| 2025-10-13 | 2025-10-09 | 6.860 | 420,000 | +0 | 0.01% | 2,881,200 |
| 2025-10-10 | 2025-10-08 | 6.780 | 420,000 | +0 | 0.01% | 2,847,600 |
| 2025-10-09 | 2025-10-06 | 7.417 | 420,000 | +0 | 0.01% | 3,115,115 |
| 2025-10-08 | 2025-10-03 | 7.448 | 420,000 | +15,682 | 0.01% | 3,128,204 |
| 2025-10-06 | 2025-10-02 | 7.479 | 404,318 | +0 | 0.01% | 3,024,003 |
| 2025-10-03 | 2025-09-30 | 7.344 | 404,318 | +0 | 0.01% | 2,969,403 |
| 2025-10-02 | 2025-09-29 | 7.365 | 404,318 | +0 | 0.01% | 2,977,803 |
| 2025-09-30 | 2025-09-26 | 7.375 | 404,318 | +0 | 0.01% | 2,982,003 |
| 2025-09-29 | 2025-09-25 | 7.386 | 404,318 | +0 | 0.01% | 2,986,203 |
| 2025-09-26 | 2025-09-24 | 7.396 | 404,318 | +0 | 0.01% | 2,990,403 |
| 2025-09-25 | 2025-09-23 | 7.417 | 404,318 | +0 | 0.01% | 2,998,803 |
| 2025-09-24 | 2025-09-22 | 7.407 | 404,318 | +0 | 0.01% | 2,994,603 |
| 2025-09-23 | 2025-09-19 | 7.500 | 404,318 | +0 | 0.01% | 3,032,403 |
| 2025-09-22 | 2025-09-18 | 7.542 | 404,318 | +0 | 0.01% | 3,049,203 |
| 2025-09-19 | 2025-09-17 | 7.583 | 404,318 | +0 | 0.01% | 3,066,003 |
| 2025-09-18 | 2025-09-16 | 7.645 | 404,318 | +0 | 0.01% | 3,091,203 |
| 2025-09-17 | 2025-09-15 | 7.739 | 404,318 | +0 | 0.01% | 3,129,003 |
| 2025-09-16 | 2025-09-12 | 7.718 | 404,318 | +0 | 0.01% | 3,120,603 |
| 2025-09-15 | 2025-09-11 | 7.739 | 404,318 | +0 | 0.01% | 3,129,003 |
| 2025-09-12 | 2025-09-10 | 7.656 | 404,318 | +0 | 0.01% | 3,095,403 |
| 2025-09-11 | 2025-09-09 | 7.708 | 404,318 | +0 | 0.01% | 3,116,403 |
| 2025-09-10 | 2025-09-08 | 7.677 | 404,318 | +0 | 0.01% | 3,103,803 |
| 2025-09-09 | 2025-09-05 | 7.645 | 404,318 | +0 | 0.01% | 3,091,203 |
| 2025-09-08 | 2025-09-04 | 7.407 | 404,318 | +0 | 0.01% | 2,994,603 |
| 2025-09-05 | 2025-09-03 | 7.697 | 404,318 | +0 | 0.01% | 3,112,203 |
| 2025-09-04 | 2025-09-02 | 7.500 | 404,318 | +0 | 0.01% | 3,032,403 |
| 2025-09-03 | 2025-09-01 | 7.583 | 404,318 | +0 | 0.01% | 3,066,003 |
| 2025-09-02 | 2025-08-29 | 7.594 | 404,318 | +0 | 0.01% | 3,070,203 |
| 2025-09-01 | 2025-08-28 | 7.573 | 404,318 | +0 | 0.01% | 3,061,803 |
| 2025-08-29 | 2025-08-27 | 7.500 | 404,318 | +0 | 0.01% | 3,032,403 |
| 2025-08-28 | 2025-08-26 | 7.375 | 404,318 | +0 | 0.01% | 2,982,003 |
| 2025-08-27 | 2025-08-25 | 7.157 | 404,318 | +0 | 0.01% | 2,893,803 |
| 2025-08-26 | 2025-08-22 | 7.188 | 404,318 | +0 | 0.01% | 2,906,403 |
| 2025-08-25 | 2025-08-21 | 7.136 | 404,318 | +0 | 0.01% | 2,885,403 |
| 2025-08-22 | 2025-08-20 | 7.136 | 404,318 | +0 | 0.01% | 2,885,403 |
| 2025-08-21 | 2025-08-19 | 7.074 | 404,318 | +0 | 0.01% | 2,860,202 |
| 2025-08-20 | 2025-08-18 | 7.157 | 404,318 | +0 | 0.01% | 2,893,803 |
| 2025-08-19 | 2025-08-15 | 7.157 | 404,318 | +0 | 0.01% | 2,893,803 |
| 2025-08-18 | 2025-08-14 | 7.230 | 404,318 | +0 | 0.01% | 2,923,203 |
| 2025-08-15 | 2025-08-13 | 7.282 | 404,318 | +0 | 0.01% | 2,944,203 |
| 2025-08-14 | 2025-08-12 | 7.313 | 404,318 | +0 | 0.01% | 2,956,803 |
| 2025-08-13 | 2025-08-11 | 7.355 | 404,318 | +0 | 0.01% | 2,973,603 |
| 2025-08-12 | 2025-08-08 | 7.386 | 404,318 | +0 | 0.01% | 2,986,203 |
| 2025-08-11 | 2025-08-07 | 7.407 | 404,318 | +0 | 0.01% | 2,994,603 |
| 2025-08-08 | 2025-08-06 | 7.292 | 404,318 | +0 | 0.01% | 2,948,403 |
| 2025-08-07 | 2025-08-05 | 7.375 | 404,318 | +0 | 0.01% | 2,982,003 |
| 2025-08-06 | 2025-08-04 | 7.199 | 404,318 | +0 | 0.01% | 2,910,603 |
| 2025-08-05 | 2025-08-01 | 7.168 | 404,318 | +0 | 0.01% | 2,898,003 |
| 2025-08-04 | 2025-07-31 | 7.261 | 404,318 | +0 | 0.01% | 2,935,803 |
| 2025-08-01 | 2025-07-30 | 7.334 | 404,318 | +0 | 0.01% | 2,965,203 |
| 2025-07-31 | 2025-07-29 | 7.375 | 404,318 | +0 | 0.01% | 2,982,003 |
| 2025-07-30 | 2025-07-28 | 7.386 | 404,318 | +0 | 0.01% | 2,986,203 |
| 2025-07-29 | 2025-07-25 | 7.334 | 404,318 | +0 | 0.01% | 2,965,203 |
| 2025-07-28 | 2025-07-24 | 7.407 | 404,318 | +0 | 0.01% | 2,994,603 |
| 2025-07-25 | 2025-07-23 | 7.313 | 404,318 | +0 | 0.01% | 2,956,803 |
| 2025-07-24 | 2025-07-22 | 7.375 | 404,318 | +0 | 0.01% | 2,982,003 |
| 2025-07-23 | 2025-07-21 | 7.292 | 404,318 | +0 | 0.01% | 2,948,403 |
| 2025-07-22 | 2025-07-18 | 7.147 | 404,318 | +0 | 0.01% | 2,889,603 |
| 2025-07-21 | 2025-07-17 | 7.095 | 404,318 | +0 | 0.01% | 2,868,603 |
| 2025-07-18 | 2025-07-16 | 7.251 | 404,318 | +0 | 0.01% | 2,931,603 |
| 2025-07-17 | 2025-07-15 | 7.168 | 404,318 | +0 | 0.01% | 2,898,003 |
| 2025-07-16 | 2025-07-14 | 7.074 | 404,318 | +0 | 0.01% | 2,860,202 |
| 2025-07-15 | 2025-07-11 | 6.929 | 404,318 | +0 | 0.01% | 2,801,402 |
| 2025-07-14 | 2025-07-10 | 6.783 | 404,318 | +0 | 0.01% | 2,742,602 |
| 2025-07-11 | 2025-07-09 | 6.752 | 404,318 | +0 | 0.01% | 2,730,002 |
| 2025-07-10 | 2025-07-08 | 6.690 | 404,318 | +0 | 0.01% | 2,704,802 |
| 2025-07-09 | 2025-07-07 | 6.669 | 404,318 | +0 | 0.01% | 2,696,402 |
| 2025-07-08 | 2025-07-04 | 6.721 | 404,318 | +0 | 0.01% | 2,717,402 |
| 2025-07-07 | 2025-07-03 | 6.752 | 404,318 | +0 | 0.01% | 2,730,002 |
| 2025-07-04 | 2025-07-02 | 6.804 | 404,318 | +0 | 0.01% | 2,751,002 |
| 2025-07-03 | 2025-06-30 | 6.814 | 404,318 | +0 | 0.01% | 2,755,202 |
| 2025-07-02 | 2025-06-27 | 6.742 | 404,318 | +0 | 0.01% | 2,725,802 |
| 2025-06-30 | 2025-06-26 | 6.949 | 404,318 | +0 | 0.01% | 2,809,802 |
| 2025-06-27 | 2025-06-25 | 7.064 | 404,318 | +0 | 0.01% | 2,856,002 |
| 2025-06-26 | 2025-06-24 | 7.244 | 404,318 | +0 | 0.01% | 2,928,862 |
| 2025-06-25 | 2025-06-23 | 7.244 | 404,318 | +4,260 | 0.01% | 2,928,862 |
| 2025-06-24 | 2025-06-20 | 7.160 | 400,058 | +0 | 0.01% | 2,864,402 |
| 2025-06-23 | 2025-06-19 | 7.086 | 400,058 | +0 | 0.01% | 2,835,002 |
| 2025-06-20 | 2025-06-18 | 7.265 | 400,058 | +0 | 0.01% | 2,906,402 |
| 2025-06-19 | 2025-06-17 | 7.181 | 400,058 | +0 | 0.01% | 2,872,802 |
| 2025-06-18 | 2025-06-16 | 7.191 | 400,058 | +0 | 0.01% | 2,877,002 |
| 2025-06-17 | 2025-06-13 | 7.013 | 400,058 | +0 | 0.01% | 2,805,602 |
| 2025-06-16 | 2025-06-12 | 6.981 | 400,058 | +0 | 0.01% | 2,793,002 |
| 2025-06-13 | 2025-06-11 | 6.919 | 400,058 | +0 | 0.01% | 2,767,802 |
| 2025-06-12 | 2025-06-10 | 6.939 | 400,058 | +0 | 0.01% | 2,776,202 |
| 2025-06-11 | 2025-06-09 | 6.835 | 400,058 | +0 | 0.01% | 2,734,202 |
| 2025-06-10 | 2025-06-06 | 6.866 | 400,058 | +0 | 0.01% | 2,746,802 |
| 2025-06-09 | 2025-06-05 | 6.898 | 400,058 | +0 | 0.01% | 2,759,402 |
| 2025-06-06 | 2025-06-04 | 6.887 | 400,058 | +0 | 0.01% | 2,755,202 |
| 2025-06-05 | 2025-06-03 | 6.960 | 400,058 | -5,715 | 0.01% | 2,784,602 |
| 2025-04-14 | 2025-04-10 | 6.446 | 405,773 | -47,626 | 0.01% | 2,615,641 |
| 2025-02-17 | 2025-02-13 | 5.963 | 453,399 | -9,525 | 0.01% | 2,703,682 |
| 2025-02-14 | 2025-02-12 | 6.058 | 462,924 | +9,525 | 0.01% | 2,804,221 |
| 2025-01-10 | 2025-01-08 | 6.369 | 453,399 | +4,234 | 0.01% | 2,887,730 |
| 2024-12-16 | 2024-12-12 | 6.570 | 449,165 | -3,774 | 0.01% | 2,951,203 |
| 2024-12-13 | 2024-12-11 | 6.327 | 452,939 | +3,774 | 0.01% | 2,865,600 |
| 2024-12-09 | 2024-12-05 | 5.256 | 449,165 | -3,774 | 0.01% | 2,360,962 |
| 2024-10-09 | 2024-10-07 | 6.755 | 452,939 | +19,457 | 0.01% | 3,059,424 |
| 2024-08-30 | 2024-08-28 | 4.562 | 433,482 | -18,062 | 0.01% | 1,977,599 |
| 2024-08-29 | 2024-08-27 | 4.496 | 451,544 | +18,062 | 0.01% | 2,030,001 |
| 2024-08-28 | 2024-08-26 | 4.363 | 433,482 | -27,093 | 0.01% | 1,891,199 |
| 2024-08-26 | 2024-08-22 | 4.219 | 460,575 | +27,093 | 0.01% | 1,943,101 |
| 2024-08-23 | 2024-08-21 | 4.396 | 433,482 | -18,062 | 0.01% | 1,905,599 |
| 2024-08-21 | 2024-08-19 | 4.429 | 451,544 | +18,062 | 0.01% | 2,000,001 |
| 2024-08-07 | 2024-08-05 | 4.352 | 433,482 | -9,031 | 0.01% | 1,886,399 |
| 2024-08-01 | 2024-07-30 | 4.518 | 442,513 | -9,031 | 0.01% | 1,999,200 |
| 2024-07-26 | 2024-07-24 | 4.606 | 451,544 | +9,031 | 0.01% | 2,080,001 |
| 2024-07-25 | 2024-07-23 | 4.606 | 442,513 | -27,093 | 0.01% | 2,038,400 |
| 2024-07-18 | 2024-07-16 | 4.684 | 469,606 | -9,031 | 0.01% | 2,199,602 |
| 2024-07-17 | 2024-07-15 | 4.695 | 478,637 | +9,031 | 0.01% | 2,247,202 |
| 2024-07-09 | 2024-07-05 | 4.850 | 469,606 | +9,031 | 0.01% | 2,277,602 |
| 2024-07-05 | 2024-07-03 | 4.983 | 460,575 | +27,093 | 0.01% | 2,295,001 |
| 2024-06-26 | 2024-06-24 | 5.122 | 433,482 | +11,773 | 0.01% | 2,220,300 |
| 2024-06-24 | 2024-06-20 | 5.168 | 421,709 | -10,543 | 0.01% | 2,179,198 |
| 2024-06-21 | 2024-06-19 | 5.168 | 432,252 | +10,543 | 0.01% | 2,233,680 |
| 2024-04-30 | 2024-04-26 | 4.348 | 421,709 | +165,169 | 0.01% | 1,833,598 |
| 2024-04-25 | 2024-04-23 | 3.881 | 256,540 | +17,571 | 0.00% | 995,721 |
| 2024-04-03 | 2024-03-28 | 3.813 | 238,969 | -8,785 | 0.00% | 911,201 |
| 2024-03-28 | 2024-03-26 | 4.359 | 247,754 | +8,785 | 0.00% | 1,080,059 |
| 2024-02-02 | 2024-01-31 | 5.168 | 238,969 | -8,785 | 0.00% | 1,234,882 |
| 2024-01-09 | 2024-01-05 | 6.852 | 247,754 | +43,928 | 0.00% | 1,697,638 |
| 2023-11-27 | 2023-11-23 | 6.385 | 203,826 | +8,785 | 0.00% | 1,301,519 |
| 2023-10-10 | 2023-10-06 | 6.465 | 195,041 | -8,785 | 0.00% | 1,260,963 |
| 2023-10-06 | 2023-10-04 | 6.696 | 203,826 | +6,679 | 0.00% | 1,364,799 |
| 2023-10-05 | 2023-10-03 | 6.708 | 197,147 | +8,497 | 0.00% | 1,322,397 |
| 2023-09-29 | 2023-09-27 | 6.861 | 188,650 | -8,497 | 0.00% | 1,294,262 |
| 2023-09-26 | 2023-09-22 | 6.837 | 197,147 | -8,498 | 0.00% | 1,347,917 |
| 2023-09-25 | 2023-09-21 | 6.625 | 205,645 | +5,099 | 0.00% | 1,362,459 |
| 2023-09-22 | 2023-09-20 | 6.672 | 200,546 | +3,399 | 0.00% | 1,338,117 |
| 2023-09-14 | 2023-09-12 | 6.708 | 197,147 | +8,497 | 0.00% | 1,322,397 |
| 2023-08-28 | 2023-08-24 | 7.072 | 188,650 | -8,497 | 0.00% | 1,334,222 |
| 2023-07-27 | 2023-07-25 | 7.626 | 197,147 | -8,498 | 0.00% | 1,503,357 |
| 2023-07-21 | 2023-07-19 | 7.496 | 205,645 | +8,498 | 0.00% | 1,541,539 |
| 2023-07-13 | 2023-07-11 | 7.790 | 197,147 | -8,498 | 0.00% | 1,535,837 |
| 2023-06-29 | 2023-06-27 | 7.755 | 205,645 | -16,996 | 0.00% | 1,594,779 |
| 2023-06-27 | 2023-06-23 | 8.584 | 222,641 | +13,575 | 0.00% | 1,911,237 |
| 2023-06-12 | 2023-06-08 | 8.810 | 209,066 | +3,192 | 0.00% | 1,841,864 |
| 2023-04-13 | 2023-04-11 | 9.775 | 205,874 | -4,787 | 0.00% | 2,012,403 |
| 2023-04-11 | 2023-04-04 | 9.437 | 210,661 | +1,595 | 0.00% | 1,987,915 |
| 2023-04-06 | 2023-04-03 | 9.612 | 209,066 | +1,596 | 0.00% | 2,009,544 |
| 2023-03-30 | 2023-03-28 | 9.787 | 207,470 | +3,192 | 0.00% | 2,030,603 |
| 2023-03-20 | 2023-03-16 | 9.775 | 204,278 | -3,192 | 0.00% | 1,996,802 |
| 2023-03-07 | 2023-03-03 | 10.051 | 207,470 | -3,191 | 0.00% | 2,085,203 |
| 2023-03-06 | 2023-03-02 | 9.850 | 210,661 | +6,383 | 0.00% | 2,075,035 |
| 2023-02-28 | 2023-02-24 | 10.339 | 204,278 | +3,192 | 0.00% | 2,112,002 |
| 2023-02-24 | 2023-02-22 | 10.414 | 201,086 | +3,192 | 0.00% | 2,094,120 |
| 2023-02-23 | 2023-02-21 | 10.527 | 197,894 | +6,384 | 0.00% | 2,083,199 |
| 2023-02-17 | 2023-02-15 | 10.527 | 191,510 | +1,595 | 0.00% | 2,015,995 |
| 2023-02-15 | 2023-02-13 | 10.752 | 189,915 | +9,576 | 0.00% | 2,042,045 |
| 2023-02-09 | 2023-02-07 | 10.890 | 180,339 | -3,192 | 0.00% | 1,963,940 |
| 2023-02-08 | 2023-02-06 | 10.940 | 183,531 | +3,192 | 0.00% | 2,007,902 |
| 2023-02-07 | 2023-02-03 | 10.953 | 180,339 | -7,980 | 0.00% | 1,975,240 |
| 2023-02-02 | 2023-01-31 | 10.665 | 188,319 | +7,980 | 0.00% | 2,008,364 |
| 2023-02-01 | 2023-01-30 | 10.915 | 180,339 | +3,192 | 0.00% | 1,968,460 |
| 2023-01-30 | 2023-01-26 | 10.890 | 177,147 | +3,192 | 0.00% | 1,929,178 |
| 2022-11-17 | 2022-11-15 | 8.835 | 173,955 | -7,980 | 0.00% | 1,536,897 |
| 2022-11-15 | 2022-11-11 | 8.121 | 181,935 | +1,596 | 0.00% | 1,477,441 |
| 2022-11-08 | 2022-11-04 | 7.544 | 180,339 | -7,980 | 0.00% | 1,360,520 |
| 2022-10-26 | 2022-10-24 | 7.933 | 188,319 | +6,384 | 0.00% | 1,493,883 |
| 2022-10-10 | 2022-10-06 | 8.087 | 181,935 | +7,980 | 0.00% | 1,471,254 |
| 2022-10-07 | 2022-10-05 | 8.255 | 173,955 | +5,199 | 0.00% | 1,435,935 |
| 2022-10-03 | 2022-09-29 | 8.151 | 168,756 | -13,934 | 0.00% | 1,375,579 |
| 2022-09-30 | 2022-09-28 | 7.996 | 182,690 | +6,193 | 0.00% | 1,460,839 |
| 2022-09-27 | 2022-09-23 | 8.823 | 176,497 | +7,741 | 0.00% | 1,557,238 |
| 2022-09-22 | 2022-09-20 | 9.185 | 168,756 | -7,741 | 0.00% | 1,549,979 |
| 2022-09-16 | 2022-09-14 | 9.004 | 176,497 | +7,741 | 0.00% | 1,589,158 |
| 2022-09-09 | 2022-09-07 | 9.172 | 168,756 | -7,741 | 0.00% | 1,547,799 |
| 2022-09-08 | 2022-09-06 | 8.991 | 176,497 | +7,741 | 0.00% | 1,586,878 |
| 2022-06-27 | 2022-06-23 | 11.941 | 168,756 | +8,102 | 0.00% | 2,015,153 |
| 2022-04-14 | 2022-04-12 | 13.529 | 160,654 | -7,369 | 0.00% | 2,173,466 |
| 2022-04-13 | 2022-04-11 | 13.624 | 168,023 | +13,265 | 0.00% | 2,289,120 |
| 2022-02-11 | 2022-02-09 | 15.062 | 154,758 | -5,896 | 0.00% | 2,331,000 |
| 2022-02-07 | 2022-01-31 | 15.089 | 160,654 | -4,421 | 0.00% | 2,424,167 |
| 2022-01-25 | 2022-01-21 | 14.139 | 165,075 | -7,370 | 0.00% | 2,334,077 |
| 2022-01-24 | 2022-01-20 | 13.922 | 172,445 | +7,370 | 0.00% | 2,400,845 |
| 2022-01-20 | 2022-01-18 | 13.814 | 165,075 | -11,791 | 0.00% | 2,280,317 |
| 2022-01-19 | 2022-01-17 | 13.570 | 176,866 | -4,422 | 0.00% | 2,399,996 |
| 2022-01-18 | 2022-01-14 | 13.488 | 181,288 | +8,843 | 0.00% | 2,445,241 |
| 2022-01-17 | 2022-01-13 | 13.515 | 172,445 | -4,421 | 0.00% | 2,330,645 |
| 2022-01-14 | 2022-01-12 | 13.475 | 176,866 | -4,422 | 0.00% | 2,383,196 |
| 2022-01-13 | 2022-01-11 | 13.393 | 181,288 | +8,843 | 0.00% | 2,428,021 |
| 2022-01-12 | 2022-01-10 | 13.624 | 172,445 | -4,421 | 0.00% | 2,349,365 |
| 2022-01-06 | 2022-01-04 | 13.366 | 176,866 | -4,422 | 0.00% | 2,363,996 |
| 2022-01-05 | 2022-01-03 | 13.434 | 181,288 | +4,422 | 0.00% | 2,435,401 |
| 2022-01-04 | 2021-12-31 | 13.447 | 176,866 | -4,422 | 0.00% | 2,378,396 |
| 2021-12-17 | 2021-12-15 | 13.271 | 181,288 | +7,369 | 0.00% | 2,405,881 |
| 2021-12-15 | 2021-12-13 | 13.285 | 173,919 | +4,422 | 0.00% | 2,310,447 |
| 2021-12-14 | 2021-12-10 | 13.624 | 169,497 | +1,474 | 0.00% | 2,309,202 |
| 2021-12-13 | 2021-12-09 | 13.678 | 168,023 | -1,474 | 0.00% | 2,298,240 |
| 2021-12-08 | 2021-12-06 | 13.542 | 169,497 | +8,843 | 0.00% | 2,295,402 |
| 2021-12-03 | 2021-12-01 | 14.167 | 160,654 | -4,421 | 0.00% | 2,275,927 |
| 2021-12-01 | 2021-11-29 | 14.709 | 165,075 | +4,421 | 0.00% | 2,428,157 |
| 2021-11-26 | 2021-11-24 | 14.709 | 160,654 | -4,421 | 0.00% | 2,363,127 |
| 2021-11-25 | 2021-11-23 | 14.031 | 165,075 | +4,421 | 0.00% | 2,316,157 |
| 2021-11-09 | 2021-11-05 | 13.230 | 160,654 | +5,896 | 0.00% | 2,125,506 |
| 2021-11-02 | 2021-10-29 | 13.298 | 154,758 | -4,422 | 0.00% | 2,058,000 |
| 2021-11-01 | 2021-10-28 | 13.054 | 159,180 | +4,422 | 0.00% | 2,077,925 |
| 2021-10-08 | 2021-10-06 | 14.011 | 154,758 | +2,779 | 0.00% | 2,168,331 |
| 2021-09-28 | 2021-09-24 | 13.956 | 151,979 | -15,922 | 0.00% | 2,120,995 |
| 2021-09-27 | 2021-09-23 | 14.205 | 167,901 | -4,342 | 0.00% | 2,384,959 |
| 2021-09-20 | 2021-09-16 | 14.509 | 172,243 | +4,342 | 0.00% | 2,498,996 |
| 2021-09-16 | 2021-09-14 | 14.785 | 167,901 | -4,342 | 0.00% | 2,482,399 |
| 2021-09-15 | 2021-09-13 | 14.923 | 172,243 | +4,342 | 0.00% | 2,570,395 |
| 2021-09-14 | 2021-09-10 | 15.144 | 167,901 | +11,579 | 0.00% | 2,542,719 |
| 2021-09-10 | 2021-09-08 | 15.476 | 156,322 | -7,237 | 0.00% | 2,419,205 |
| 2021-09-09 | 2021-09-07 | 15.282 | 163,559 | +7,237 | 0.00% | 2,499,564 |
| 2021-09-08 | 2021-09-06 | 15.559 | 156,322 | +4,343 | 0.00% | 2,432,165 |
| 2021-09-02 | 2021-08-31 | 14.923 | 151,979 | +1,447 | 0.00% | 2,267,994 |
| 2021-07-19 | 2021-07-15 | 15.421 | 150,532 | -4,342 | 0.00% | 2,321,281 |
| 2021-07-16 | 2021-07-14 | 14.840 | 154,874 | -4,343 | 0.00% | 2,298,357 |
| 2021-07-12 | 2021-07-08 | 14.813 | 159,217 | +8,685 | 0.00% | 2,358,407 |
| 2021-07-08 | 2021-07-06 | 14.978 | 150,532 | +1,447 | 0.00% | 2,254,721 |
| 2021-07-06 | 2021-07-02 | 15.255 | 149,085 | +1,448 | 0.00% | 2,274,247 |
| 2021-06-24 | 2021-06-22 | 16.701 | 147,637 | +5,211 | 0.00% | 2,465,674 |
| 2021-06-18 | 2021-06-16 | 16.816 | 142,426 | -2,792 | 0.00% | 2,394,966 |
| 2021-06-16 | 2021-06-11 | 16.529 | 145,218 | +2,792 | 0.00% | 2,400,315 |
| 2021-06-11 | 2021-06-09 | 16.099 | 142,426 | -4,189 | 0.00% | 2,292,966 |
| 2021-06-04 | 2021-06-02 | 16.472 | 146,615 | -22,341 | 0.00% | 2,415,006 |
| 2021-06-03 | 2021-06-01 | 16.128 | 168,956 | +5,585 | 0.00% | 2,724,921 |
| 2021-05-27 | 2021-05-25 | 16.013 | 163,371 | -4,189 | 0.00% | 2,616,126 |
| 2021-05-26 | 2021-05-24 | 15.956 | 167,560 | +4,189 | 0.00% | 2,673,606 |
| 2021-05-24 | 2021-05-20 | 16.185 | 163,371 | +6,982 | 0.00% | 2,644,206 |
| 2021-05-21 | 2021-05-18 | 16.730 | 156,389 | -6,982 | 0.00% | 2,616,321 |
| 2021-05-18 | 2021-05-14 | 16.300 | 163,371 | -1,396 | 0.00% | 2,662,926 |
| 2021-05-14 | 2021-05-12 | 16.500 | 164,767 | +6,982 | 0.00% | 2,718,721 |
| 2021-05-07 | 2021-05-05 | 17.045 | 157,785 | +1,396 | 0.00% | 2,689,395 |
| 2021-04-07 | 2021-03-31 | 18.133 | 156,389 | +2,793 | 0.00% | 2,835,841 |
| 2021-03-24 | 2021-03-22 | 20.540 | 153,596 | -13,964 | 0.00% | 3,154,794 |
| 2021-01-19 | 2021-01-15 | 18.878 | 167,560 | +13,964 | 0.00% | 3,163,208 |
| 2021-01-12 | 2021-01-08 | 20.769 | 153,596 | -1,397 | 0.00% | 3,189,994 |
| 2020-12-29 | 2020-12-24 | 19.967 | 154,993 | +1,397 | 0.00% | 3,094,688 |
| 2020-12-28 | 2020-12-22 | 20.224 | 153,596 | -9,775 | 0.00% | 3,106,394 |
| 2020-12-08 | 2020-12-04 | 17.904 | 163,371 | -34,908 | 0.00% | 2,925,007 |
| 2020-11-24 | 2020-11-20 | 18.821 | 198,279 | +4,189 | 0.00% | 3,731,763 |
| 2020-11-20 | 2020-11-18 | 19.222 | 194,090 | +4,189 | 0.00% | 3,730,763 |
| 2020-09-30 | 2020-09-28 | 18.310 | 189,901 | +2,728 | 0.00% | 3,477,151 |
| 2020-09-24 | 2020-09-22 | 18.543 | 187,173 | -4,129 | 0.00% | 3,470,720 |
| 2020-09-23 | 2020-09-21 | 18.165 | 191,302 | +1,376 | 0.00% | 3,475,004 |
| 2020-09-22 | 2020-09-18 | 18.427 | 189,926 | +4,129 | 0.00% | 3,499,689 |
| 2020-09-18 | 2020-09-16 | 18.223 | 185,797 | -2,752 | 0.00% | 3,385,805 |
| 2020-09-17 | 2020-09-15 | 18.892 | 188,549 | +1,376 | 0.00% | 3,561,995 |
| 2020-09-08 | 2020-09-04 | 17.584 | 187,173 | +34,407 | 0.00% | 3,291,200 |
| 2020-09-02 | 2020-08-31 | 17.584 | 152,766 | +1,376 | 0.00% | 2,686,197 |
| 2020-08-14 | 2020-08-12 | 19.386 | 151,390 | -5,505 | 0.00% | 2,934,802 |
| 2020-08-10 | 2020-08-06 | 17.816 | 156,895 | +5,505 | 0.00% | 2,795,280 |
| 2020-06-18 | 2020-06-16 | 21.561 | 151,390 | +6,881 | 0.00% | 3,264,077 |
| 2020-06-17 | 2020-06-15 | 20.993 | 144,509 | +5,397 | 0.00% | 3,033,611 |
| 2020-06-15 | 2020-06-11 | 22.099 | 139,112 | +1,337 | 0.00% | 3,074,234 |
| 2020-05-05 | 2020-04-29 | 24.103 | 137,775 | -1,337 | 0.00% | 3,320,728 |
| 2020-03-16 | 2020-03-12 | 22.308 | 139,112 | +1,337 | 0.00% | 3,103,354 |
| 2019-10-03 | 2019-09-30 | 23.199 | 137,775 | +1,558 | 0.00% | 3,196,188 |
| 2019-08-27 | 2019-08-23 | 24.711 | 136,217 | -1,322 | 0.00% | 3,366,045 |
| 2019-08-19 | 2019-08-15 | 24.348 | 137,539 | +1,322 | 0.00% | 3,348,793 |
| 2019-06-19 | 2019-06-17 | 25.078 | 136,217 | +3,146 | 0.00% | 3,416,086 |
| 2019-03-20 | 2019-03-18 | 23.592 | 133,071 | -5,168 | 0.00% | 3,139,430 |
| 2019-02-15 | 2019-02-13 | 23.716 | 138,239 | +5,168 | 0.00% | 3,278,475 |
| 2019-01-24 | 2019-01-22 | 23.716 | 133,071 | +1,292 | 0.00% | 3,155,910 |
| 2018-12-05 | 2018-12-03 | 22.292 | 131,779 | +6,459 | 0.00% | 2,937,590 |
| 2018-11-28 | 2018-11-26 | 23.468 | 125,320 | -6,459 | 0.00% | 2,941,048 |
| 2018-11-07 | 2018-11-05 | 21.363 | 131,779 | +6,459 | 0.00% | 2,815,190 |
| 2018-10-23 | 2018-10-19 | 21.425 | 125,320 | -2,584 | 0.00% | 2,684,967 |
| 2018-10-22 | 2018-10-18 | 21.084 | 127,904 | +2,584 | 0.00% | 2,696,769 |
| 2018-10-08 | 2018-10-04 | 21.893 | 125,320 | +1,441 | 0.00% | 2,743,663 |
| 2018-10-03 | 2018-09-28 | 21.768 | 123,879 | +2,554 | 0.00% | 2,696,595 |
| 2018-09-20 | 2018-09-18 | 21.893 | 121,325 | -2,554 | 0.00% | 2,656,200 |
| 2018-09-14 | 2018-09-12 | 20.797 | 123,879 | +2,554 | 0.00% | 2,576,316 |
| 2018-08-24 | 2018-08-22 | 21.486 | 121,325 | -2,554 | 0.00% | 2,606,800 |
| 2018-08-21 | 2018-08-17 | 20.672 | 123,879 | -2,554 | 0.00% | 2,560,796 |
| 2018-08-20 | 2018-08-16 | 20.139 | 126,433 | +2,554 | 0.00% | 2,546,271 |
| 2018-08-16 | 2018-08-14 | 21.329 | 123,879 | -2,554 | 0.00% | 2,642,275 |
| 2018-08-15 | 2018-08-13 | 20.453 | 126,433 | -1,278 | 0.00% | 2,585,871 |
| 2018-08-13 | 2018-08-09 | 20.515 | 127,711 | +2,555 | 0.00% | 2,620,010 |
| 2018-07-27 | 2018-07-25 | 20.860 | 125,156 | +1,277 | 0.00% | 2,610,713 |
| 2018-06-20 | 2018-06-15 | 20.999 | 123,879 | +2,554 | 0.00% | 2,601,359 |
| 2018-06-19 | 2018-06-14 | 21.256 | 121,325 | +3,159 | 0.00% | 2,578,939 |
| 2018-06-15 | 2018-06-13 | 21.707 | 118,166 | -2,488 | 0.00% | 2,564,990 |
| 2018-06-14 | 2018-06-12 | 21.675 | 120,654 | -1,244 | 0.00% | 2,615,116 |
| 2018-06-13 | 2018-06-11 | 21.642 | 121,898 | -1,244 | 0.00% | 2,638,159 |
| 2018-06-08 | 2018-06-06 | 21.160 | 123,142 | +4,976 | 0.00% | 2,605,682 |
| 2017-11-21 | 2017-11-17 | 17.912 | 118,166 | -12,439 | 0.00% | 2,116,592 |
| 2017-10-13 | 2017-10-11 | 17.816 | 130,605 | -6,219 | 0.00% | 2,326,799 |
| 2017-10-10 | 2017-10-06 | 18.567 | 136,824 | +7,889 | 0.00% | 2,540,478 |
| 2017-07-19 | 2017-07-17 | 17.818 | 128,935 | -2,456 | 0.00% | 2,297,399 |
| 2017-07-06 | 2017-07-04 | 17.036 | 131,391 | -3,684 | 0.00% | 2,238,441 |
| 2017-06-27 | 2017-06-23 | 18.518 | 135,075 | +3,677 | 0.00% | 2,501,297 |
| 2017-06-22 | 2017-06-20 | 18.484 | 131,398 | +5,973 | 0.00% | 2,428,807 |
| 2017-03-14 | 2017-03-10 | 17.982 | 125,425 | -2,389 | 0.00% | 2,255,400 |
| 2017-02-21 | 2017-02-17 | 17.145 | 127,814 | -5,973 | 0.00% | 2,191,359 |
| 2017-02-15 | 2017-02-13 | 17.078 | 133,787 | +2,389 | 0.00% | 2,284,805 |
| 2017-02-01 | 2017-01-25 | 16.391 | 131,398 | +5,973 | 0.00% | 2,153,806 |
| 2016-10-14 | 2016-10-12 | 19.522 | 125,425 | -11,945 | 0.00% | 2,448,600 |
| 2016-10-07 | 2016-10-05 | 20.799 | 137,370 | +1,351 | 0.00% | 2,857,097 |
| 2016-09-13 | 2016-09-09 | 20.088 | 136,019 | -5,914 | 0.00% | 2,732,398 |
| 2016-08-18 | 2016-08-16 | 19.513 | 141,933 | -7,097 | 0.00% | 2,769,601 |
| 2016-08-01 | 2016-07-28 | 20.460 | 149,030 | +5,914 | 0.00% | 3,049,208 |
| 2016-06-27 | 2016-06-23 | 18.939 | 143,116 | +7,097 | 0.00% | 2,710,405 |
| 2016-06-15 | 2016-06-13 | 19.590 | 136,019 | -7,097 | 0.00% | 2,664,592 |
| 2016-06-14 | 2016-06-10 | 19.417 | 143,116 | +3,029 | 0.00% | 2,778,898 |
| 2016-05-27 | 2016-05-25 | 18.622 | 140,087 | +6,947 | 0.00% | 2,608,763 |
| 2016-05-17 | 2016-05-13 | 18.899 | 133,140 | -23,155 | 0.00% | 2,516,193 |
| 2016-05-13 | 2016-05-11 | 18.795 | 156,295 | -40,521 | 0.00% | 2,937,596 |
| 2016-03-10 | 2016-03-08 | 16.394 | 196,816 | -6,947 | 0.01% | 3,226,597 |
| 2016-03-08 | 2016-03-04 | 17.016 | 203,763 | +6,947 | 0.01% | 3,467,206 |
| 2016-02-22 | 2016-02-18 | 16.947 | 196,816 | +17,366 | 0.01% | 3,335,397 |
| 2016-02-04 | 2016-02-02 | 16.636 | 179,450 | +23,155 | 0.00% | 2,985,299 |
| 2016-01-26 | 2016-01-22 | 15.893 | 156,295 | +19,681 | 0.00% | 2,483,997 |
| 2016-01-06 | 2016-01-04 | 18.242 | 136,614 | -3,473 | 0.00% | 2,492,167 |
| 2015-12-21 | 2015-12-17 | 18.795 | 140,087 | +3,473 | 0.00% | 2,632,963 |
| 2015-11-30 | 2015-11-26 | 18.519 | 136,614 | -3,473 | 0.00% | 2,529,928 |
| 2015-10-23 | 2015-10-20 | 19.659 | 140,087 | -4,631 | 0.00% | 2,753,964 |
| 2015-10-14 | 2015-10-12 | 18.208 | 144,718 | +4,631 | 0.00% | 2,635,004 |
| 2015-09-24 | 2015-09-22 | 19.008 | 140,087 | +1,312 | 0.00% | 2,662,735 |
| 2015-08-14 | 2015-08-12 | 19.077 | 138,775 | -5,735 | 0.00% | 2,647,477 |
| 2015-08-11 | 2015-08-07 | 18.345 | 144,510 | +5,735 | 0.00% | 2,651,046 |
| 2015-07-31 | 2015-07-29 | 18.554 | 138,775 | +6,881 | 0.00% | 2,574,877 |
| 2015-06-11 | 2015-06-09 | 17.857 | 131,894 | -6,881 | 0.00% | 2,355,205 |
| 2015-06-09 | 2015-06-05 | 19.297 | 138,775 | +2,584 | 0.00% | 2,677,987 |
| 2015-05-26 | 2015-05-21 | 18.835 | 136,191 | -4,502 | 0.00% | 2,565,202 |
| 2015-05-21 | 2015-05-19 | 19.582 | 140,693 | -1,126 | 0.00% | 2,754,999 |
| 2015-05-20 | 2015-05-18 | 19.155 | 141,819 | +5,628 | 0.00% | 2,716,568 |
| 2015-05-12 | 2015-05-08 | 19.653 | 136,191 | -5,628 | 0.00% | 2,676,522 |
| 2015-05-08 | 2015-05-06 | 19.759 | 141,819 | +5,628 | 0.00% | 2,802,248 |
| 2015-04-27 | 2015-04-23 | 20.897 | 136,191 | -4,502 | 0.00% | 2,845,923 |
| 2015-04-15 | 2015-04-13 | 19.226 | 140,693 | -2,251 | 0.00% | 2,704,999 |
| 2015-04-01 | 2015-03-30 | 17.591 | 142,944 | -3,377 | 0.00% | 2,514,597 |
| 2015-03-27 | 2015-03-25 | 16.703 | 146,321 | +3,377 | 0.00% | 2,444,004 |
| 2015-03-17 | 2015-03-13 | 17.556 | 142,944 | +6,753 | 0.00% | 2,509,517 |
| 2015-03-06 | 2015-03-04 | 17.574 | 136,191 | -5,628 | 0.00% | 2,393,382 |
| 2015-03-04 | 2015-03-02 | 18.160 | 141,819 | -9,004 | 0.00% | 2,575,447 |
| 2015-03-03 | 2015-02-27 | 17.751 | 150,823 | +2,251 | 0.00% | 2,677,321 |
| 2015-02-27 | 2015-02-25 | 18.196 | 148,572 | +6,753 | 0.00% | 2,703,362 |
| 2015-01-09 | 2015-01-07 | 18.125 | 141,819 | +2,251 | 0.00% | 2,570,407 |
| 2014-11-26 | 2014-11-24 | 19.226 | 139,568 | +4,503 | 0.00% | 2,683,369 |
| 2014-10-13 | 2014-10-09 | 17.058 | 135,065 | +5,627 | 0.00% | 2,303,994 |
| 2014-09-26 | 2014-09-24 | 16.028 | 129,438 | -16,883 | 0.00% | 2,074,606 |
| 2014-09-24 | 2014-09-22 | 15.994 | 146,321 | +1,320 | 0.00% | 2,340,311 |
| 2014-09-10 | 2014-09-05 | 16.299 | 145,001 | +11,154 | 0.00% | 2,363,399 |
| 2014-09-02 | 2014-08-29 | 16.801 | 133,847 | -66,924 | 0.00% | 2,248,797 |
| 2014-08-21 | 2014-08-19 | 17.016 | 200,771 | -3,346 | 0.01% | 3,416,404 |
| 2014-08-20 | 2014-08-18 | 16.837 | 204,117 | -2,231 | 0.01% | 3,436,741 |
| 2014-08-11 | 2014-08-07 | 15.779 | 206,348 | +5,577 | 0.01% | 3,256,005 |
| 2014-06-24 | 2014-06-20 | 16.236 | 200,771 | +3,651 | 0.01% | 3,259,671 |
| 2014-06-23 | 2014-06-19 | 16.455 | 197,120 | +65,706 | 0.01% | 3,243,594 |
| 2014-06-17 | 2014-06-13 | 16.455 | 131,414 | -2,190 | 0.00% | 2,162,407 |
| 2014-06-13 | 2014-06-11 | 16.528 | 133,604 | -3,285 | 0.00% | 2,208,203 |
| 2014-06-11 | 2014-06-09 | 16.144 | 136,889 | -4,381 | 0.00% | 2,209,998 |
| 2014-05-30 | 2014-05-28 | 15.670 | 141,270 | -1,095 | 0.00% | 2,213,646 |
| 2014-05-29 | 2014-05-27 | 16.272 | 142,365 | +5,476 | 0.00% | 2,316,605 |
| 2014-05-07 | 2014-05-02 | 15.925 | 136,889 | -16,427 | 0.00% | 2,179,998 |
| 2014-05-05 | 2014-04-30 | 15.396 | 153,316 | -5,475 | 0.00% | 2,360,403 |
| 2014-04-16 | 2014-04-14 | 14.483 | 158,791 | +10,951 | 0.00% | 2,299,694 |
| 2014-04-15 | 2014-04-11 | 14.428 | 147,840 | -10,951 | 0.00% | 2,132,996 |
| 2014-04-11 | 2014-04-09 | 14.282 | 158,791 | +5,475 | 0.00% | 2,267,794 |
| 2014-04-09 | 2014-04-07 | 14.282 | 153,316 | -5,475 | 0.00% | 2,189,602 |
| 2014-03-18 | 2014-03-14 | 13.588 | 158,791 | -6,571 | 0.00% | 2,157,595 |
| 2014-03-14 | 2014-03-12 | 13.916 | 165,362 | +6,571 | 0.00% | 2,301,239 |
| 2014-02-28 | 2014-02-26 | 14.209 | 158,791 | -3,286 | 0.00% | 2,256,194 |
| 2014-02-27 | 2014-02-25 | 14.044 | 162,077 | +3,286 | 0.00% | 2,276,244 |
| 2014-01-22 | 2014-01-20 | 13.661 | 158,791 | -3,286 | 0.00% | 2,169,195 |
| 2014-01-08 | 2014-01-06 | 13.551 | 162,077 | -5,475 | 0.00% | 2,196,324 |
| 2013-12-03 | 2013-11-29 | 13.095 | 167,552 | -3,286 | 0.00% | 2,194,016 |
| 2013-09-27 | 2013-09-25 | 12.346 | 170,838 | -2,190 | 0.01% | 2,109,124 |
| 2013-09-24 | 2013-09-19 | 12.291 | 173,028 | +1,794 | 0.01% | 2,126,615 |
| 2013-09-17 | 2013-09-13 | 12.364 | 171,234 | -3,251 | 0.01% | 2,117,206 |
| 2013-09-05 | 2013-09-03 | 12.254 | 174,485 | -3,251 | 0.01% | 2,138,083 |
| 2013-08-23 | 2013-08-21 | 11.700 | 177,736 | +3,251 | 0.01% | 2,079,519 |
| 2013-08-20 | 2013-08-16 | 12.217 | 174,485 | +8,670 | 0.01% | 2,131,643 |
| 2013-08-15 | 2013-08-12 | 12.623 | 165,815 | -6,502 | 0.00% | 2,093,043 |
| 2013-08-13 | 2013-08-09 | 12.254 | 172,317 | +6,502 | 0.01% | 2,111,517 |
| 2013-08-05 | 2013-08-01 | 11.497 | 165,815 | +10,838 | 0.00% | 1,906,383 |
| 2013-07-30 | 2013-07-26 | 11.903 | 154,977 | -5,419 | 0.00% | 1,844,698 |
| 2013-07-29 | 2013-07-25 | 11.792 | 160,396 | -31,429 | 0.00% | 1,891,441 |
| 2013-07-26 | 2013-07-24 | 11.719 | 191,825 | +21,675 | 0.01% | 2,247,901 |
| 2013-07-25 | 2013-07-23 | 11.792 | 170,150 | +5,419 | 0.01% | 2,006,463 |
| 2013-07-23 | 2013-07-19 | 11.257 | 164,731 | -9,754 | 0.00% | 1,854,400 |
| 2013-07-22 | 2013-07-18 | 11.128 | 174,485 | +9,754 | 0.01% | 1,941,662 |
| 2013-07-19 | 2013-07-17 | 11.552 | 164,731 | +3,251 | 0.00% | 1,903,040 |
| 2013-07-04 | 2013-07-02 | 12.327 | 161,480 | -5,418 | 0.00% | 1,990,644 |
| 2013-06-27 | 2013-06-25 | 11.220 | 166,898 | -16,257 | 0.00% | 1,872,635 |
| 2013-06-24 | 2013-06-20 | 11.423 | 183,155 | +5,419 | 0.01% | 2,092,222 |
| 2013-06-21 | 2013-06-19 | 11.755 | 177,736 | +10,838 | 0.01% | 2,089,359 |
| 2013-06-18 | 2013-06-14 | 12.195 | 166,898 | +3,238 | 0.00% | 2,035,326 |
| 2013-06-04 | 2013-05-31 | 12.816 | 163,660 | +8,502 | 0.00% | 2,097,478 |
| 2013-06-03 | 2013-05-30 | 12.703 | 155,158 | -3,189 | 0.00% | 1,970,996 |
| 2013-05-30 | 2013-05-28 | 13.023 | 158,347 | +6,377 | 0.00% | 2,062,166 |
| 2013-05-24 | 2013-05-22 | 14.171 | 151,970 | -5,314 | 0.00% | 2,153,578 |
| 2013-05-21 | 2013-05-16 | 13.776 | 157,284 | -3,188 | 0.00% | 2,166,723 |
| 2013-05-20 | 2013-05-15 | 13.512 | 160,472 | +8,502 | 0.00% | 2,168,360 |
| 2013-05-08 | 2013-05-06 | 14.397 | 151,970 | +6,376 | 0.00% | 2,187,898 |
| 2013-05-07 | 2013-05-03 | 14.566 | 145,594 | +9,565 | 0.00% | 2,120,763 |
| 2013-04-09 | 2013-04-05 | 13.531 | 136,029 | -21,255 | 0.00% | 1,840,637 |
| 2013-04-08 | 2013-04-03 | 13.155 | 157,284 | +15,941 | 0.00% | 2,069,043 |
| 2013-03-27 | 2013-03-25 | 12.910 | 141,343 | +5,314 | 0.00% | 1,824,762 |
| 2013-03-05 | 2013-03-01 | 12.985 | 136,029 | -4,251 | 0.00% | 1,766,397 |
| 2013-02-19 | 2013-02-15 | 12.647 | 140,280 | -3,188 | 0.00% | 1,774,078 |
| 2013-01-02 | 2012-12-27 | 11.536 | 143,468 | -10,628 | 0.00% | 1,655,096 |
| 2012-12-18 | 2012-12-14 | 11.894 | 154,096 | +5,314 | 0.00% | 1,832,805 |
| 2012-12-14 | 2012-12-12 | 11.913 | 148,782 | +10,627 | 0.00% | 1,772,400 |
| 2012-11-30 | 2012-11-28 | 11.668 | 138,155 | -5,313 | 0.00% | 1,612,004 |
| 2012-11-06 | 2012-11-02 | 12.120 | 143,468 | +5,313 | 0.00% | 1,738,796 |
| 2012-11-01 | 2012-10-30 | 11.687 | 138,155 | -4,251 | 0.00% | 1,614,604 |
| 2012-10-31 | 2012-10-29 | 11.442 | 142,406 | +4,251 | 0.00% | 1,629,445 |
| 2012-09-25 | 2012-09-21 | 11.065 | 138,155 | +1,628 | 0.00% | 1,528,618 |
| 2012-08-31 | 2012-08-29 | 10.760 | 136,527 | -5,251 | 0.00% | 1,469,004 |
| 2012-08-23 | 2012-08-21 | 10.303 | 141,778 | +5,251 | 0.00% | 1,460,704 |
| 2012-06-07 | 2012-06-05 | 10.167 | 136,527 | +2,782 | 0.00% | 1,388,080 |
| 2012-05-10 | 2012-05-08 | 10.711 | 133,745 | -10,289 | 0.00% | 1,432,595 |
| 2012-05-07 | 2012-05-03 | 11.061 | 144,034 | -10,288 | 0.00% | 1,593,204 |
| 2012-05-04 | 2012-05-02 | 11.159 | 154,322 | +20,577 | 0.00% | 1,722,003 |
| 2012-04-11 | 2012-04-05 | 11.100 | 133,745 | -1,029 | 0.00% | 1,484,595 |
| 2012-04-10 | 2012-04-03 | 10.809 | 134,774 | -5,144 | 0.00% | 1,456,717 |
| 2012-03-19 | 2012-03-15 | 10.245 | 139,918 | -5,144 | 0.00% | 1,433,436 |
| 2012-03-09 | 2012-03-07 | 10.284 | 145,062 | -8,231 | 0.00% | 1,491,776 |
| 2012-03-02 | 2012-02-29 | 9.914 | 153,293 | -1,029 | 0.00% | 1,519,801 |
| 2012-02-22 | 2012-02-20 | 9.545 | 154,322 | -10,288 | 0.00% | 1,473,003 |
| 2012-02-16 | 2012-02-14 | 9.156 | 164,610 | +10,288 | 0.01% | 1,507,201 |
| 2012-02-15 | 2012-02-13 | 9.059 | 154,322 | -5,144 | 0.00% | 1,398,003 |
| 2012-01-19 | 2012-01-17 | 8.787 | 159,466 | -5,144 | 0.00% | 1,401,202 |
| 2012-01-17 | 2012-01-13 | 8.709 | 164,610 | +8,231 | 0.01% | 1,433,601 |
| 2011-12-23 | 2011-12-21 | 9.176 | 156,379 | -5,144 | 0.00% | 1,434,877 |
| 2011-11-17 | 2011-11-15 | 9.778 | 161,523 | +5,144 | 0.01% | 1,579,416 |
| 2011-11-15 | 2011-11-11 | 9.701 | 156,379 | +5,144 | 0.00% | 1,516,957 |
| 2011-11-11 | 2011-11-09 | 9.701 | 151,235 | -2,058 | 0.00% | 1,467,057 |
| 2011-11-07 | 2011-11-03 | 9.001 | 153,293 | +1,029 | 0.00% | 1,379,741 |
| 2011-10-31 | 2011-10-27 | 9.292 | 152,264 | -25,720 | 0.00% | 1,414,879 |
| 2011-10-28 | 2011-10-26 | 9.389 | 177,984 | +25,720 | 0.01% | 1,671,176 |
| 2011-10-27 | 2011-10-25 | 9.526 | 152,264 | -10,288 | 0.00% | 1,450,399 |
| 2011-10-26 | 2011-10-24 | 9.137 | 162,552 | +10,288 | 0.01% | 1,485,198 |
| 2011-10-18 | 2011-10-14 | 9.389 | 152,264 | -5,144 | 0.00% | 1,429,679 |
| 2011-10-17 | 2011-10-13 | 8.865 | 157,408 | +5,144 | 0.00% | 1,395,359 |
| 2011-10-06 | 2011-10-03 | 9.187 | 152,264 | +2,445 | 0.00% | 1,398,858 |
| 2011-10-04 | 2011-09-30 | 9.622 | 149,819 | -60,738 | 0.00% | 1,441,515 |
| 2011-10-03 | 2011-09-28 | 9.503 | 210,557 | +30,369 | 0.01% | 2,000,959 |
| 2011-09-30 | 2011-09-27 | 9.464 | 180,188 | +10,123 | 0.01% | 1,705,237 |
| 2011-09-28 | 2011-09-26 | 9.207 | 170,065 | +15,184 | 0.01% | 1,565,757 |
| 2011-09-27 | 2011-09-23 | 9.424 | 154,881 | -10,123 | 0.00% | 1,459,620 |
| 2011-09-23 | 2011-09-21 | 9.819 | 165,004 | +15,185 | 0.01% | 1,620,221 |
| 2011-09-20 | 2011-09-16 | 9.977 | 149,819 | +5,061 | 0.00% | 1,494,795 |
| 2011-09-19 | 2011-09-15 | 10.155 | 144,758 | -7,086 | 0.00% | 1,470,040 |
| 2011-09-16 | 2011-09-14 | 9.543 | 151,844 | -50,615 | 0.00% | 1,448,999 |
| 2011-09-15 | 2011-09-12 | 9.365 | 202,459 | +45,553 | 0.01% | 1,896,002 |
| 2011-09-09 | 2011-09-07 | 9.602 | 156,906 | -5,061 | 0.00% | 1,506,604 |
| 2011-09-06 | 2011-09-02 | 9.720 | 161,967 | -15,184 | 0.01% | 1,574,400 |
| 2011-08-31 | 2011-08-29 | 8.496 | 177,151 | -5,062 | 0.01% | 1,504,996 |
| 2011-08-24 | 2011-08-22 | 8.239 | 182,213 | -10,123 | 0.01% | 1,501,201 |
| 2011-08-23 | 2011-08-19 | 8.199 | 192,336 | -40,492 | 0.01% | 1,577,001 |
| 2011-08-22 | 2011-08-18 | 8.575 | 232,828 | -30,368 | 0.01% | 1,996,404 |
| 2011-08-19 | 2011-08-17 | 8.752 | 263,196 | +70,860 | 0.01% | 2,303,596 |
| 2011-08-18 | 2011-08-16 | 8.594 | 192,336 | +5,062 | 0.01% | 1,653,001 |
| 2011-08-17 | 2011-08-15 | 8.950 | 187,274 | -15,185 | 0.01% | 1,676,097 |
| 2011-08-16 | 2011-08-12 | 8.555 | 202,459 | +15,185 | 0.01% | 1,732,002 |
| 2011-08-09 | 2011-08-05 | 8.713 | 187,274 | -28,345 | 0.01% | 1,631,697 |
| 2011-08-08 | 2011-08-04 | 8.930 | 215,619 | -12,147 | 0.01% | 1,925,524 |
| 2011-08-04 | 2011-08-02 | 8.456 | 227,766 | -5,062 | 0.01% | 1,925,999 |
| 2011-08-03 | 2011-08-01 | 8.397 | 232,828 | +5,062 | 0.01% | 1,955,003 |
| 2011-07-19 | 2011-07-15 | 8.456 | 227,766 | -5,062 | 0.01% | 1,925,999 |
| 2011-07-14 | 2011-07-12 | 8.357 | 232,828 | -21,258 | 0.01% | 1,945,803 |
| 2011-07-08 | 2011-07-06 | 8.515 | 254,086 | -5,061 | 0.01% | 2,163,622 |
| 2011-07-07 | 2011-07-05 | 8.377 | 259,147 | -25,308 | 0.01% | 2,170,878 |
| 2011-06-29 | 2011-06-27 | 8.160 | 284,455 | -10,123 | 0.01% | 2,321,063 |
| 2011-06-28 | 2011-06-24 | 7.982 | 294,578 | +10,123 | 0.01% | 2,351,284 |
| 2011-06-27 | 2011-06-23 | 8.436 | 284,455 | -10,123 | 0.01% | 2,399,744 |
| 2011-06-24 | 2011-06-22 | 8.456 | 294,578 | +46,566 | 0.01% | 2,490,964 |
| 2011-06-20 | 2011-06-16 | 8.199 | 248,012 | -4,049 | 0.01% | 2,033,500 |
| 2011-06-09 | 2011-06-07 | 7.824 | 252,061 | -5,062 | 0.01% | 1,972,079 |
| 2011-06-08 | 2011-06-03 | 7.784 | 257,123 | -2,024 | 0.01% | 2,001,523 |
| 2011-05-30 | 2011-05-26 | 8.105 | 259,147 | +6,478 | 0.01% | 2,100,511 |
| 2011-05-25 | 2011-05-23 | 8.004 | 252,669 | +1,974 | 0.01% | 2,022,404 |
| 2011-05-16 | 2011-05-12 | 8.085 | 250,695 | +37,506 | 0.01% | 2,026,923 |
| 2011-05-13 | 2011-05-11 | 8.268 | 213,189 | -4,935 | 0.01% | 1,762,559 |
| 2011-04-04 | 2011-03-31 | 7.964 | 218,124 | -14,805 | 0.01% | 1,737,060 |
| 2011-04-01 | 2011-03-30 | 7.720 | 232,929 | -9,870 | 0.01% | 1,798,321 |
| 2011-03-29 | 2011-03-25 | 7.700 | 242,799 | +9,870 | 0.01% | 1,869,602 |
| 2011-03-18 | 2011-03-16 | 7.720 | 232,929 | +14,805 | 0.01% | 1,798,321 |
| 2011-03-17 | 2011-03-15 | 7.883 | 218,124 | -14,805 | 0.01% | 1,719,380 |
| 2011-03-16 | 2011-03-14 | 7.964 | 232,929 | +14,805 | 0.01% | 1,854,961 |
| 2011-03-14 | 2011-03-10 | 8.207 | 218,124 | -9,870 | 0.01% | 1,790,100 |
| 2011-03-08 | 2011-03-04 | 8.308 | 227,994 | -14,805 | 0.01% | 1,894,201 |
| 2011-03-04 | 2011-03-02 | 8.308 | 242,799 | -9,870 | 0.01% | 2,017,203 |
| 2011-02-25 | 2011-02-23 | 8.024 | 252,669 | -14,804 | 0.01% | 2,027,524 |
| 2011-02-18 | 2011-02-16 | 8.146 | 267,473 | +9,870 | 0.01% | 2,178,837 |
| 2011-02-16 | 2011-02-14 | 8.126 | 257,603 | +6,908 | 0.01% | 2,093,216 |
| 2011-02-15 | 2011-02-11 | 8.045 | 250,695 | +19,740 | 0.01% | 2,016,763 |
| 2010-12-30 | 2010-12-28 | 7.964 | 230,955 | -4,935 | 0.01% | 1,839,241 |
| 2010-12-29 | 2010-12-24 | 8.085 | 235,890 | -14,805 | 0.01% | 1,907,222 |
| 2010-12-23 | 2010-12-21 | 7.964 | 250,695 | +14,805 | 0.01% | 1,996,443 |
| 2010-12-02 | 2010-11-30 | 7.883 | 235,890 | -19,740 | 0.01% | 1,859,422 |
| 2010-11-10 | 2010-11-08 | 8.693 | 255,630 | -2,960 | 0.01% | 2,222,224 |
| 2010-11-09 | 2010-11-05 | 8.288 | 258,590 | -19,740 | 0.01% | 2,143,156 |
| 2010-10-28 | 2010-10-26 | 8.126 | 278,330 | -39,480 | 0.01% | 2,261,638 |
| 2010-10-26 | 2010-10-22 | 8.166 | 317,810 | -9,870 | 0.01% | 2,595,323 |
| 2010-10-25 | 2010-10-21 | 8.166 | 327,680 | -14,804 | 0.01% | 2,675,924 |
| 2010-10-22 | 2010-10-20 | 8.085 | 342,484 | -9,870 | 0.01% | 2,769,057 |
| 2010-10-21 | 2010-10-19 | 8.268 | 352,354 | -4,935 | 0.01% | 2,913,118 |
| 2010-10-13 | 2010-10-11 | 8.207 | 357,289 | +24,675 | 0.01% | 2,932,199 |
| 2010-10-07 | 2010-10-05 | 8.306 | 332,614 | +13,721 | 0.01% | 2,762,664 |
| 2010-10-04 | 2010-09-29 | 8.408 | 318,893 | -9,752 | 0.01% | 2,681,398 |
| 2010-09-30 | 2010-09-28 | 8.306 | 328,645 | -4,876 | 0.01% | 2,729,697 |
| 2010-09-22 | 2010-09-20 | 7.998 | 333,521 | +9,752 | 0.01% | 2,667,597 |
| 2010-09-21 | 2010-09-17 | 7.916 | 323,769 | +39,008 | 0.01% | 2,563,038 |
| 2010-09-14 | 2010-09-10 | 7.896 | 284,761 | -4,876 | 0.01% | 2,248,401 |
| 2010-09-10 | 2010-09-08 | 7.793 | 289,637 | +4,876 | 0.01% | 2,257,200 |
| 2010-08-23 | 2010-08-19 | 7.855 | 284,761 | -2,926 | 0.01% | 2,236,721 |
| 2010-08-19 | 2010-08-17 | 7.711 | 287,687 | +2,926 | 0.01% | 2,218,403 |
| 2010-07-12 | 2010-07-08 | 7.568 | 284,761 | +4,876 | 0.01% | 2,154,961 |
| 2010-06-25 | 2010-06-23 | 7.834 | 279,885 | -19,504 | 0.01% | 2,192,681 |
| 2010-06-24 | 2010-06-22 | 7.670 | 299,389 | -19,504 | 0.01% | 2,296,360 |
| 2010-06-22 | 2010-06-18 | 7.465 | 318,893 | -34,133 | 0.01% | 2,380,558 |
| 2010-06-21 | 2010-06-17 | 7.219 | 353,026 | -14,628 | 0.01% | 2,548,483 |
| 2010-06-18 | 2010-06-15 | 7.178 | 367,654 | -9,752 | 0.01% | 2,639,002 |
| 2010-06-15 | 2010-06-11 | 7.034 | 377,406 | -14,628 | 0.01% | 2,654,822 |
| 2010-06-14 | 2010-06-10 | 6.829 | 392,034 | -34,132 | 0.01% | 2,677,321 |
| 2010-06-11 | 2010-06-09 | 6.870 | 426,166 | +48,760 | 0.01% | 2,927,899 |
| 2010-06-10 | 2010-06-08 | 6.829 | 377,406 | +24,380 | 0.01% | 2,577,422 |
| 2010-06-09 | 2010-06-07 | 7.116 | 353,026 | +24,381 | 0.01% | 2,512,283 |
| 2010-06-08 | 2010-06-04 | 7.363 | 328,645 | +24,380 | 0.01% | 2,419,658 |
| 2010-06-04 | 2010-06-02 | 7.383 | 304,265 | +24,380 | 0.01% | 2,246,399 |
| 2010-06-03 | 2010-06-01 | 7.650 | 279,885 | -24,380 | 0.01% | 2,141,021 |
| 2010-06-02 | 2010-05-31 | 7.793 | 304,265 | +9,752 | 0.01% | 2,371,199 |
| 2010-06-01 | 2010-05-28 | 7.568 | 294,513 | +14,628 | 0.01% | 2,228,760 |
| 2010-05-27 | 2010-05-25 | 7.298 | 279,885 | +4,588 | 0.01% | 2,042,484 |
| 2010-05-13 | 2010-05-11 | 8.048 | 275,297 | -22,062 | 0.01% | 2,215,643 |
| 2010-05-12 | 2010-05-10 | 8.048 | 297,359 | +24,940 | 0.01% | 2,393,202 |
| 2010-05-05 | 2010-05-03 | 8.444 | 272,419 | -9,592 | 0.01% | 2,300,401 |
| 2010-05-04 | 2010-04-30 | 8.465 | 282,011 | +9,592 | 0.01% | 2,387,279 |
| 2010-04-15 | 2010-04-13 | 8.882 | 272,419 | -9,592 | 0.01% | 2,419,681 |
| 2010-04-14 | 2010-04-12 | 8.757 | 282,011 | +19,184 | 0.01% | 2,469,599 |
| 2010-03-19 | 2010-03-17 | 8.590 | 262,827 | -4,796 | 0.01% | 2,257,762 |
| 2010-03-16 | 2010-03-12 | 8.841 | 267,623 | -959 | 0.01% | 2,365,921 |
| 2010-03-12 | 2010-03-10 | 8.799 | 268,582 | -2,878 | 0.01% | 2,363,200 |
| 2010-03-04 | 2010-03-02 | 8.361 | 271,460 | -9,592 | 0.01% | 2,269,662 |
| 2010-03-03 | 2010-03-01 | 8.298 | 281,052 | +9,592 | 0.01% | 2,332,281 |
| 2010-02-24 | 2010-02-22 | 8.048 | 271,460 | +2,878 | 0.01% | 2,184,762 |
| 2010-02-22 | 2010-02-18 | 8.194 | 268,582 | -19,184 | 0.01% | 2,200,800 |
| 2010-02-17 | 2010-02-11 | 8.069 | 287,766 | +19,184 | 0.01% | 2,321,996 |
| 2010-02-09 | 2010-02-05 | 8.444 | 268,582 | +3,837 | 0.01% | 2,268,000 |
| 2010-02-04 | 2010-02-02 | 8.924 | 264,745 | -959 | 0.01% | 2,362,559 |
| 2010-02-02 | 2010-01-29 | 8.298 | 265,704 | -9,593 | 0.01% | 2,204,917 |
| 2010-02-01 | 2010-01-28 | 8.173 | 275,297 | -959 | 0.01% | 2,250,083 |
| 2010-01-29 | 2010-01-27 | 8.132 | 276,256 | +9,592 | 0.01% | 2,246,401 |
| 2010-01-26 | 2010-01-22 | 8.507 | 266,664 | +960 | 0.01% | 2,268,483 |
| 2010-01-25 | 2010-01-21 | 8.653 | 265,704 | -3,837 | 0.01% | 2,299,097 |
| 2010-01-22 | 2010-01-20 | 8.924 | 269,541 | -14,389 | 0.01% | 2,405,358 |
| 2010-01-21 | 2010-01-19 | 8.653 | 283,930 | +14,389 | 0.01% | 2,456,803 |
| 2010-01-15 | 2010-01-13 | 9.174 | 269,541 | -959 | 0.01% | 2,472,797 |
| 2009-12-18 | 2009-12-16 | 8.903 | 270,500 | +9,592 | 0.01% | 2,408,276 |
| 2009-12-11 | 2009-12-09 | 9.153 | 260,908 | -4,796 | 0.01% | 2,388,157 |
| 2009-12-01 | 2009-11-27 | 8.841 | 265,704 | -4,796 | 0.01% | 2,348,957 |
| 2009-11-30 | 2009-11-26 | 9.132 | 270,500 | -4,797 | 0.01% | 2,470,315 |
| 2009-11-26 | 2009-11-24 | 8.986 | 275,297 | +4,797 | 0.01% | 2,473,944 |
| 2009-11-24 | 2009-11-20 | 8.986 | 270,500 | +9,592 | 0.01% | 2,430,836 |
| 2009-11-23 | 2009-11-19 | 9.153 | 260,908 | -9,592 | 0.01% | 2,388,157 |
| 2009-11-18 | 2009-11-16 | 9.049 | 270,500 | +4,796 | 0.01% | 2,447,756 |
| 2009-11-17 | 2009-11-13 | 9.153 | 265,704 | +4,796 | 0.01% | 2,432,056 |
| 2009-11-06 | 2009-11-04 | 8.778 | 260,908 | -4,796 | 0.01% | 2,290,238 |
| 2009-11-02 | 2009-10-29 | 8.465 | 265,704 | -9,593 | 0.01% | 2,249,237 |
| 2009-10-29 | 2009-10-27 | 8.590 | 275,297 | -23,980 | 0.01% | 2,364,883 |
| 2009-10-28 | 2009-10-23 | 8.841 | 299,277 | -959 | 0.01% | 2,645,759 |
| 2009-10-27 | 2009-10-22 | 8.653 | 300,236 | +4,796 | 0.01% | 2,597,897 |
| 2009-10-23 | 2009-10-21 | 8.549 | 295,440 | +19,184 | 0.01% | 2,525,598 |
| 2009-10-22 | 2009-10-20 | 8.611 | 276,256 | -14,388 | 0.01% | 2,378,881 |
| 2009-10-21 | 2009-10-19 | 8.486 | 290,644 | +14,388 | 0.01% | 2,466,419 |
| 2009-10-19 | 2009-10-15 | 8.590 | 276,256 | +1,919 | 0.01% | 2,373,121 |
| 2009-10-15 | 2009-10-13 | 8.653 | 274,337 | -2,878 | 0.01% | 2,373,797 |
| 2009-10-08 | 2009-10-06 | 8.469 | 277,215 | +3,527 | 0.01% | 2,347,648 |
| 2009-09-28 | 2009-09-24 | 8.152 | 273,688 | -37,881 | 0.01% | 2,231,079 |
| 2009-09-24 | 2009-09-22 | 8.110 | 311,569 | +14,205 | 0.01% | 2,526,721 |
| 2009-09-23 | 2009-09-21 | 8.089 | 297,364 | +23,676 | 0.01% | 2,405,243 |
| 2009-09-18 | 2009-09-16 | 8.131 | 273,688 | -37,881 | 0.01% | 2,225,299 |
| 2009-09-17 | 2009-09-15 | 7.983 | 311,569 | +37,881 | 0.01% | 2,487,241 |
| 2009-09-15 | 2009-09-11 | 8.321 | 273,688 | -47,351 | 0.01% | 2,277,319 |
| 2009-09-14 | 2009-09-10 | 8.300 | 321,039 | +18,940 | 0.01% | 2,664,540 |
| 2009-09-11 | 2009-09-09 | 8.300 | 302,099 | -9,470 | 0.01% | 2,507,343 |
| 2009-09-10 | 2009-09-08 | 8.342 | 311,569 | +14,205 | 0.01% | 2,599,101 |
| 2009-09-09 | 2009-09-07 | 8.194 | 297,364 | +18,941 | 0.01% | 2,436,643 |
| 2009-09-08 | 2009-09-04 | 8.025 | 278,423 | +14,205 | 0.01% | 2,234,398 |
| 2009-09-07 | 2009-09-03 | 8.067 | 264,218 | +2,841 | 0.01% | 2,131,560 |
| 2009-08-28 | 2009-08-26 | 8.448 | 261,377 | +947 | 0.01% | 2,208,001 |
| 2009-08-27 | 2009-08-25 | 8.680 | 260,430 | +4,735 | 0.01% | 2,260,501 |
| 2009-08-25 | 2009-08-21 | 8.553 | 255,695 | -947 | 0.01% | 2,187,002 |
| 2009-08-20 | 2009-08-18 | 8.426 | 256,642 | -5,682 | 0.01% | 2,162,582 |
| 2009-08-19 | 2009-08-17 | 8.448 | 262,324 | +14,205 | 0.01% | 2,216,001 |
| 2009-08-12 | 2009-08-10 | 9.335 | 248,119 | +5,682 | 0.01% | 2,316,083 |
| 2009-08-05 | 2009-08-03 | 9.757 | 242,437 | -15,152 | 0.01% | 2,365,444 |
| 2009-07-30 | 2009-07-28 | 9.208 | 257,589 | -2,841 | 0.01% | 2,371,842 |
| 2009-07-29 | 2009-07-27 | 8.870 | 260,430 | -2,841 | 0.01% | 2,310,001 |
| 2009-07-23 | 2009-07-21 | 8.384 | 263,271 | +2,841 | 0.01% | 2,207,320 |
| 2009-07-14 | 2009-07-10 | 8.574 | 260,430 | -4,735 | 0.01% | 2,233,001 |
| 2009-07-02 | 2009-06-29 | 8.426 | 265,165 | -11,364 | 0.01% | 2,234,400 |
| 2009-06-30 | 2009-06-26 | 7.898 | 276,529 | +9,470 | 0.01% | 2,184,158 |
| 2009-06-12 | 2009-06-10 | 8.448 | 267,059 | -4,735 | 0.01% | 2,256,000 |
| 2009-06-11 | 2009-06-09 | 8.638 | 271,794 | +4,735 | 0.01% | 2,347,659 |
| 2009-06-02 | 2009-05-29 | 8.258 | 267,059 | -23,675 | 0.01% | 2,205,240 |
| 2009-06-01 | 2009-05-27 | 8.046 | 290,734 | +23,675 | 0.01% | 2,339,336 |
| 2009-05-27 | 2009-05-25 | 8.303 | 267,059 | -14,460 | 0.01% | 2,217,417 |
| 2009-05-22 | 2009-05-20 | 7.316 | 281,519 | +13,983 | 0.01% | 2,059,640 |
| 2009-05-20 | 2009-05-18 | 7.445 | 267,536 | -17,712 | 0.01% | 1,991,778 |
| 2009-05-19 | 2009-05-15 | 7.531 | 285,248 | +13,051 | 0.01% | 2,148,122 |
| 2009-05-18 | 2009-05-14 | 7.059 | 272,197 | -37,287 | 0.01% | 1,921,359 |
| 2009-05-15 | 2009-05-13 | 6.930 | 309,484 | +37,287 | 0.01% | 2,144,717 |
| 2009-05-11 | 2009-05-07 | 7.123 | 272,197 | -8,390 | 0.01% | 1,938,879 |
| 2009-05-08 | 2009-05-06 | 7.316 | 280,587 | -4,661 | 0.01% | 2,052,822 |
| 2009-05-07 | 2009-05-05 | 7.187 | 285,248 | -9,322 | 0.01% | 2,050,202 |
| 2009-05-06 | 2009-05-04 | 7.145 | 294,570 | +9,322 | 0.01% | 2,104,563 |
| 2009-05-05 | 2009-04-30 | 6.909 | 285,248 | -4,661 | 0.01% | 1,970,642 |
| 2009-04-20 | 2009-04-16 | 7.488 | 289,909 | -932 | 0.01% | 2,170,783 |
| 2009-04-06 | 2009-04-02 | 6.823 | 290,841 | -932 | 0.01% | 1,984,321 |
| 2009-03-05 | 2009-03-03 | 6.437 | 291,773 | +932 | 0.01% | 1,878,000 |
| 2009-02-25 | 2009-02-23 | 7.187 | 290,841 | -5,593 | 0.01% | 2,090,402 |
| 2009-02-20 | 2009-02-18 | 7.016 | 296,434 | -9,322 | 0.01% | 2,079,721 |
| 2009-01-30 | 2009-01-23 | 6.565 | 305,756 | +932 | 0.01% | 2,007,362 |
| 2009-01-16 | 2009-01-14 | 7.166 | 304,824 | -10,254 | 0.01% | 2,184,363 |
| 2009-01-09 | 2009-01-07 | 6.565 | 315,078 | +9,322 | 0.01% | 2,068,563 |
| 2009-01-07 | 2009-01-05 | 6.866 | 305,756 | -9,322 | 0.01% | 2,099,202 |
| 2009-01-06 | 2009-01-02 | 6.587 | 315,078 | +14,915 | 0.01% | 2,075,323 |
| 2009-01-05 | 2008-12-31 | 6.673 | 300,163 | +9,322 | 0.01% | 2,002,843 |
| 2008-12-30 | 2008-12-24 | 6.651 | 290,841 | +932 | 0.01% | 1,934,401 |
| 2008-12-23 | 2008-12-19 | 6.437 | 289,909 | +18,644 | 0.01% | 1,866,003 |
| 2008-12-19 | 2008-12-17 | 6.909 | 271,265 | -27,965 | 0.01% | 1,874,040 |
| 2008-12-18 | 2008-12-16 | 5.750 | 299,230 | -46,610 | 0.01% | 1,720,558 |
| 2008-12-17 | 2008-12-15 | 5.643 | 345,840 | +46,610 | 0.01% | 1,951,463 |
| 2008-12-09 | 2008-12-05 | 5.707 | 299,230 | +9,321 | 0.01% | 1,707,718 |
| 2008-11-26 | 2008-11-24 | 5.514 | 289,909 | -9,321 | 0.01% | 1,598,542 |
| 2008-11-17 | 2008-11-13 | 5.042 | 299,230 | +9,321 | 0.01% | 1,508,698 |
| 2008-11-05 | 2008-11-03 | 4.506 | 289,909 | +18,644 | 0.01% | 1,306,202 |
| 2008-11-04 | 2008-10-31 | 4.935 | 271,265 | -9,322 | 0.01% | 1,338,600 |
| 2008-11-03 | 2008-10-30 | 4.613 | 280,587 | -4,661 | 0.01% | 1,294,301 |
| 2008-10-31 | 2008-10-29 | 4.506 | 285,248 | -9,322 | 0.01% | 1,285,201 |
| 2008-10-27 | 2008-10-23 | 3.712 | 294,570 | -1,864 | 0.01% | 1,093,362 |
| 2008-10-21 | 2008-10-17 | 3.583 | 296,434 | +1,864 | 0.01% | 1,062,120 |
| 2008-10-13 | 2008-10-09 | 3.905 | 294,570 | +9,322 | 0.01% | 1,150,242 |
| 2008-09-26 | 2008-09-24 | 4.720 | 285,248 | +5,163 | 0.01% | 1,346,289 |
| 2008-09-18 | 2008-09-16 | 4.916 | 280,085 | -13,729 | 0.01% | 1,377,001 |
| 2008-08-26 | 2008-08-21 | 5.921 | 293,814 | -22,883 | 0.01% | 1,739,817 |
| 2008-08-25 | 2008-08-20 | 5.921 | 316,697 | +22,883 | 0.01% | 1,875,319 |
| 2008-07-18 | 2008-07-16 | 6.227 | 293,814 | -68,649 | 0.01% | 1,829,697 |
| 2008-07-17 | 2008-07-15 | 5.965 | 362,463 | -36,612 | 0.01% | 2,162,162 |
| 2008-07-16 | 2008-07-14 | 6.249 | 399,075 | +13,730 | 0.01% | 2,493,919 |
| 2008-07-15 | 2008-07-11 | 6.424 | 385,345 | +91,531 | 0.01% | 2,475,477 |
| 2008-07-10 | 2008-07-08 | 6.468 | 293,814 | -27,460 | 0.01% | 1,900,317 |
| 2008-07-08 | 2008-07-04 | 6.315 | 321,274 | +22,883 | 0.01% | 2,028,781 |
| 2008-07-07 | 2008-07-03 | 6.577 | 298,391 | +4,577 | 0.01% | 1,962,520 |
| 2008-06-12 | 2008-06-10 | 7.934 | 293,814 | +3,152 | 0.01% | 2,331,227 |
| 2008-06-11 | 2008-06-06 | 8.179 | 290,662 | -22,497 | 0.01% | 2,377,277 |
| 2008-06-10 | 2008-06-05 | 7.868 | 313,159 | +22,497 | 0.01% | 2,463,837 |
| 2008-06-03 | 2008-05-30 | 8.068 | 290,662 | +4,499 | 0.01% | 2,344,977 |
| 2008-05-28 | 2008-05-26 | 8.201 | 286,163 | -1,800 | 0.01% | 2,346,841 |
| 2008-05-26 | 2008-05-22 | 8.290 | 287,963 | +7,199 | 0.01% | 2,387,203 |
| 2008-05-16 | 2008-05-14 | 8.290 | 280,764 | -35,995 | 0.01% | 2,327,523 |
| 2008-05-15 | 2008-05-13 | 8.201 | 316,759 | -17,998 | 0.01% | 2,597,760 |
| 2008-05-14 | 2008-05-09 | 8.312 | 334,757 | -49,493 | 0.01% | 2,782,563 |
| 2008-05-09 | 2008-05-07 | 8.623 | 384,250 | -31,496 | 0.01% | 3,313,518 |
| 2008-05-08 | 2008-05-06 | 8.779 | 415,746 | +8,999 | 0.02% | 3,649,799 |
| 2008-05-07 | 2008-05-05 | 8.623 | 406,747 | +13,498 | 0.01% | 3,507,518 |
| 2008-05-06 | 2008-05-02 | 8.579 | 393,249 | +35,995 | 0.01% | 3,373,640 |
| 2008-05-02 | 2008-04-29 | 8.468 | 357,254 | -22,497 | 0.01% | 3,025,143 |
| 2008-04-30 | 2008-04-28 | 8.512 | 379,751 | -22,497 | 0.01% | 3,232,522 |
| 2008-04-28 | 2008-04-24 | 8.379 | 402,248 | +44,994 | 0.01% | 3,370,381 |
| 2008-04-25 | 2008-04-23 | 8.312 | 357,254 | +91,788 | 0.01% | 2,969,563 |
| 2008-04-23 | 2008-04-21 | 8.468 | 265,466 | -22,497 | 0.01% | 2,247,903 |
| 2008-04-21 | 2008-04-17 | 8.223 | 287,963 | +22,497 | 0.01% | 2,368,003 |
| 2008-03-26 | 2008-03-20 | 7.845 | 265,466 | -4,499 | 0.01% | 2,082,703 |
| 2008-02-22 | 2008-02-20 | 8.446 | 269,965 | -1,800 | 0.01% | 2,280,000 |
| 2008-02-21 | 2008-02-19 | 7.868 | 271,765 | -8,999 | 0.01% | 2,138,162 |
| 2008-02-20 | 2008-02-18 | 7.757 | 280,764 | +8,999 | 0.01% | 2,177,763 |
| 2008-02-18 | 2008-02-14 | 8.023 | 271,765 | -1,800 | 0.01% | 2,180,442 |
| 2008-01-31 | 2008-01-29 | 7.712 | 273,565 | +4,500 | 0.01% | 2,109,764 |
| 2008-01-30 | 2008-01-28 | 7.912 | 269,065 | +4,499 | 0.01% | 2,128,879 |
| 2008-01-22 | 2008-01-18 | 8.823 | 264,566 | +8,999 | 0.01% | 2,334,363 |
| 2008-01-15 | 2008-01-11 | 9.846 | 255,567 | -2,700 | 0.01% | 2,516,241 |
| 2008-01-10 | 2008-01-08 | 9.779 | 258,267 | -2,699 | 0.01% | 2,525,605 |
| 2008-01-09 | 2008-01-07 | 9.668 | 260,966 | -1,800 | 0.01% | 2,522,998 |
| 2008-01-07 | 2008-01-03 | 10.090 | 262,766 | -4,499 | 0.01% | 2,651,361 |
| 2008-01-04 | 2008-01-02 | 10.090 | 267,265 | +2,699 | 0.01% | 2,696,756 |
| 2008-01-03 | 2007-12-31 | 9.890 | 264,566 | +4,500 | 0.01% | 2,616,603 |
| 2007-12-21 | 2007-12-19 | 9.246 | 260,066 | +2,699 | 0.01% | 2,404,477 |
| 2007-12-20 | 2007-12-18 | 9.268 | 257,367 | -26,996 | 0.01% | 2,385,243 |
| 2007-12-18 | 2007-12-14 | 9.246 | 284,363 | -31,496 | 0.01% | 2,629,119 |
| 2007-12-14 | 2007-12-12 | 9.646 | 315,859 | +6,299 | 0.01% | 3,046,679 |
| 2007-12-13 | 2007-12-11 | 9.823 | 309,560 | +35,995 | 0.01% | 3,040,961 |
| 2007-12-12 | 2007-12-10 | 9.757 | 273,565 | +22,498 | 0.01% | 2,669,125 |
| 2007-12-11 | 2007-12-07 | 9.779 | 251,067 | +899 | 0.01% | 2,455,196 |
| 2007-12-06 | 2007-12-04 | 10.001 | 250,168 | -4,499 | 0.01% | 2,502,004 |
| 2007-12-04 | 2007-11-30 | 10.024 | 254,667 | +4,499 | 0.01% | 2,552,660 |
| 2007-11-28 | 2007-11-26 | 10.001 | 250,168 | -13,498 | 0.01% | 2,502,004 |
| 2007-11-27 | 2007-11-23 | 9.446 | 263,666 | +13,498 | 0.01% | 2,490,502 |
| 2007-11-23 | 2007-11-21 | 9.935 | 250,168 | -29,696 | 0.01% | 2,485,324 |
| 2007-11-22 | 2007-11-20 | 10.268 | 279,864 | +34,196 | 0.01% | 2,873,643 |
| 2007-11-19 | 2007-11-15 | 10.624 | 245,668 | -26,997 | 0.01% | 2,609,878 |
| 2007-11-16 | 2007-11-14 | 10.335 | 272,665 | +26,997 | 0.01% | 2,817,904 |
| 2007-11-14 | 2007-11-12 | 10.335 | 245,668 | +6,299 | 0.01% | 2,538,898 |
| 2007-11-12 | 2007-11-08 | 10.846 | 239,369 | -22,497 | 0.01% | 2,596,160 |
| 2007-11-09 | 2007-11-07 | 11.135 | 261,866 | -4,499 | 0.01% | 2,915,819 |
| 2007-11-08 | 2007-11-06 | 11.201 | 266,365 | -17,998 | 0.01% | 2,983,675 |
| 2007-11-07 | 2007-11-05 | 10.957 | 284,363 | -4,500 | 0.01% | 3,115,758 |
| 2007-11-06 | 2007-11-02 | 11.268 | 288,863 | +4,500 | 0.01% | 3,254,945 |
| 2007-11-05 | 2007-11-01 | 11.557 | 284,363 | -14,398 | 0.01% | 3,286,398 |
| 2007-11-02 | 2007-10-31 | 11.713 | 298,761 | +17,997 | 0.01% | 3,499,277 |
| 2007-11-01 | 2007-10-30 | 11.646 | 280,764 | -26,996 | 0.01% | 3,269,765 |
| 2007-10-31 | 2007-10-29 | 11.935 | 307,760 | -31,496 | 0.01% | 3,673,079 |
| 2007-10-30 | 2007-10-26 | 11.357 | 339,256 | +4,499 | 0.01% | 3,852,940 |
| 2007-10-29 | 2007-10-25 | 10.979 | 334,757 | +17,998 | 0.01% | 3,675,364 |
| 2007-10-26 | 2007-10-24 | 10.935 | 316,759 | -8,999 | 0.01% | 3,463,681 |
| 2007-10-25 | 2007-10-23 | 11.024 | 325,758 | +8,999 | 0.01% | 3,591,043 |
| 2007-10-24 | 2007-10-22 | 11.001 | 316,759 | +8,999 | 0.01% | 3,484,801 |
| 2007-10-22 | 2007-10-17 | 11.157 | 307,760 | +5,399 | 0.01% | 3,433,679 |
| 2007-10-18 | 2007-10-16 | 11.113 | 302,361 | +4,500 | 0.01% | 3,360,002 |
| 2007-10-15 | 2007-10-11 | 11.490 | 297,861 | -40,495 | 0.01% | 3,422,536 |
| 2007-10-10 | 2007-10-08 | 11.490 | 338,356 | +4,499 | 0.01% | 3,887,838 |
| 2007-10-09 | 2007-10-05 | 11.602 | 333,857 | -10,798 | 0.01% | 3,873,243 |
| 2007-10-08 | 2007-10-04 | 11.135 | 344,655 | +64,791 | 0.01% | 3,837,656 |
| 2007-10-05 | 2007-10-03 | 11.536 | 279,864 | -62,992 | 0.01% | 3,228,489 |
| 2007-10-04 | 2007-10-02 | 11.985 | 342,856 | +22,940 | 0.01% | 4,109,057 |
| 2007-10-03 | 2007-09-28 | 11.962 | 319,916 | -1,782 | 0.01% | 3,826,946 |
| 2007-10-02 | 2007-09-27 | 10.930 | 321,698 | +8,912 | 0.01% | 3,516,142 |
| 2007-09-28 | 2007-09-25 | 10.863 | 312,786 | -7,130 | 0.01% | 3,397,675 |
| 2007-09-27 | 2007-09-24 | 10.952 | 319,916 | -2,673 | 0.01% | 3,503,845 |
| 2007-09-24 | 2007-09-20 | 11.177 | 322,589 | +16,040 | 0.01% | 3,605,521 |
| 2007-09-21 | 2007-09-19 | 11.154 | 306,549 | -11,584 | 0.01% | 3,419,365 |
| 2007-09-19 | 2007-09-17 | 10.930 | 318,133 | +4,455 | 0.01% | 3,477,177 |
| 2007-09-17 | 2007-09-13 | 11.334 | 313,678 | +13,367 | 0.01% | 3,555,204 |
| 2007-09-14 | 2007-09-12 | 10.930 | 300,311 | +1,783 | 0.01% | 3,282,383 |
| 2007-09-12 | 2007-09-10 | 11.087 | 298,528 | +1,782 | 0.01% | 3,309,795 |
| 2007-09-10 | 2007-09-06 | 11.132 | 296,746 | +4,455 | 0.01% | 3,303,358 |
| 2007-09-07 | 2007-09-05 | 11.199 | 292,291 | -4,455 | 0.01% | 3,273,445 |
| 2007-09-05 | 2007-09-03 | 11.356 | 296,746 | +4,455 | 0.01% | 3,369,958 |
| 2007-09-04 | 2007-08-31 | 10.975 | 292,291 | +37,428 | 0.01% | 3,207,845 |
| 2007-08-31 | 2007-08-29 | 10.436 | 254,863 | +4,456 | 0.01% | 2,659,799 |
| 2007-08-30 | 2007-08-28 | 10.795 | 250,407 | +2,673 | 0.01% | 2,703,215 |
| 2007-08-29 | 2007-08-27 | 11.065 | 247,734 | -1,782 | 0.01% | 2,741,080 |
| 2007-08-23 | 2007-08-21 | 9.785 | 249,516 | -22,279 | 0.01% | 2,441,597 |
| 2007-08-22 | 2007-08-20 | 10.055 | 271,795 | +22,279 | 0.01% | 2,732,805 |
| 2007-08-20 | 2007-08-16 | 9.606 | 249,516 | +4,455 | 0.01% | 2,396,797 |
| 2007-08-17 | 2007-08-15 | 10.212 | 245,061 | +1,783 | 0.01% | 2,502,504 |
| 2007-08-14 | 2007-08-10 | 10.055 | 243,278 | +2,673 | 0.01% | 2,446,076 |
| 2007-08-09 | 2007-08-07 | 10.010 | 240,605 | +1,782 | 0.01% | 2,408,400 |
| 2007-08-07 | 2007-08-03 | 10.885 | 238,823 | +4,456 | 0.01% | 2,599,603 |
| 2007-08-03 | 2007-08-01 | 11.199 | 234,367 | +2,673 | 0.01% | 2,624,739 |
| 2007-07-30 | 2007-07-26 | 12.052 | 231,694 | -17,822 | 0.01% | 2,792,404 |
| 2007-07-25 | 2007-07-23 | 11.671 | 249,516 | +3,564 | 0.01% | 2,911,997 |
| 2007-07-24 | 2007-07-20 | 11.469 | 245,952 | -44,556 | 0.01% | 2,820,723 |
| 2007-07-17 | 2007-07-13 | 11.177 | 290,508 | +891 | 0.01% | 3,246,957 |
| 2007-07-16 | 2007-07-12 | 11.311 | 289,617 | +4,456 | 0.01% | 3,275,999 |
| 2007-07-13 | 2007-07-11 | 11.065 | 285,161 | -4,456 | 0.01% | 3,155,195 |
| 2007-07-12 | 2007-07-10 | 11.311 | 289,617 | +75,746 | 0.01% | 3,275,999 |
| 2007-07-11 | 2007-07-09 | 11.513 | 213,871 | -92,678 | 0.01% | 2,462,399 |
| 2007-07-10 | 2007-07-06 | 11.401 | 306,549 | +81,984 | 0.01% | 3,495,045 |
| 2007-07-09 | 2007-07-05 | 10.661 | 224,565 | +8,021 | 0.01% | 2,394,004 |
| 2007-06-26 | 2007-06-22 | 10.661 | 216,544 | 0.01% | 2,308,495 |
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