History of CCASS shareholding
Participant: OCBC SECURITIES BROKERAGE (HK) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 1.830 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 1.840 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 1.840 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 1.870 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 1.880 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 1.840 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 1.880 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 1.880 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 1.860 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 1.870 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 1.850 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 1.790 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 1.840 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 1.830 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 1.820 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 1.820 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 1.891 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 1.860 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 1.850 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 1.860 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 1.891 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 1.891 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 1.891 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 1.809 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 1.799 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 1.809 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 1.809 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 1.799 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 1.809 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 1.819 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 1.809 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 1.819 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 1.819 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 1.830 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 1.891 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 1.881 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 1.860 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 1.850 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 1.881 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 1.850 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 1.860 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 1.830 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 1.891 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 1.778 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 1.717 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 1.717 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 1.717 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 1.717 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 1.697 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 1.717 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 1.717 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 1.717 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 1.727 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 1.738 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 1.738 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 1.738 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 1.738 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 1.738 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 1.738 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 1.748 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 1.738 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 1.707 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 1.707 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 1.707 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 1.686 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 1.707 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 1.686 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 1.656 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 1.676 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 1.676 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 1.646 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 1.635 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 1.646 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 1.656 | 0 | +0 | ||
| 2025-06-27 | 2025-06-25 | 1.625 | 0 | +0 | ||
| 2025-06-26 | 2025-06-24 | 1.594 | 0 | +0 | ||
| 2025-06-25 | 2025-06-23 | 1.605 | 0 | +0 | ||
| 2025-06-24 | 2025-06-20 | 1.594 | 0 | +0 | ||
| 2025-06-23 | 2025-06-19 | 1.605 | 0 | +0 | ||
| 2025-06-20 | 2025-06-18 | 1.605 | 0 | +0 | ||
| 2025-06-19 | 2025-06-17 | 1.605 | 0 | +0 | ||
| 2025-06-18 | 2025-06-16 | 1.594 | 0 | +0 | ||
| 2025-06-17 | 2025-06-13 | 1.594 | 0 | +0 | ||
| 2025-06-16 | 2025-06-12 | 1.594 | 0 | +0 | ||
| 2025-06-13 | 2025-06-11 | 1.594 | 0 | +0 | ||
| 2025-06-12 | 2025-06-10 | 1.797 | 0 | -13,697 | ||
| 2025-06-11 | 2025-06-09 | 1.808 | 13,697 | +13,697 | 0.00% | 24,760 |
| 2025-05-28 | 2025-05-26 | 1.808 | 0 | -45,638 | ||
| 2025-04-09 | 2025-04-07 | 1.534 | 45,638 | +45,638 | 0.01% | 70,000 |
| 2024-09-04 | 2024-09-02 | 1.699 | 0 | -66,211 | ||
| 2024-08-12 | 2024-08-08 | 1.587 | 66,211 | +44,737 | 0.01% | 105,080 |
| 2024-08-07 | 2024-08-05 | 1.632 | 21,474 | +8,948 | 0.00% | 35,040 |
| 2024-07-17 | 2024-07-15 | 1.710 | 12,526 | +7,158 | 0.00% | 21,419 |
| 2024-07-11 | 2024-07-09 | 1.665 | 5,368 | +5,368 | 0.00% | 8,939 |
| 2024-05-24 | 2024-05-22 | 1.896 | 0 | -35,230 | ||
| 2024-05-22 | 2024-05-20 | 1.919 | 35,230 | -62,073 | 0.01% | 67,619 |
| 2024-05-21 | 2024-05-17 | 1.848 | 97,303 | +41,941 | 0.02% | 179,800 |
| 2024-05-20 | 2024-05-16 | 1.860 | 55,362 | +20,132 | 0.01% | 102,960 |
| 2024-05-14 | 2024-05-10 | 1.860 | 35,230 | -90,593 | 0.01% | 65,519 |
| 2024-05-13 | 2024-05-09 | 1.812 | 125,823 | +41,941 | 0.03% | 228,000 |
| 2024-05-10 | 2024-05-08 | 1.812 | 83,882 | +48,652 | 0.02% | 152,000 |
| 2024-05-08 | 2024-05-06 | 1.872 | 35,230 | +25,164 | 0.01% | 65,939 |
| 2024-03-27 | 2024-03-25 | 1.896 | 10,066 | +5,033 | 0.00% | 19,080 |
| 2024-03-13 | 2024-03-11 | 1.764 | 5,033 | -8,388 | 0.00% | 8,880 |
| 2024-02-26 | 2024-02-22 | 1.788 | 13,421 | -8,388 | 0.00% | 24,000 |
| 2024-02-15 | 2024-02-09 | 1.836 | 21,809 | -8,388 | 0.00% | 40,039 |
| 2023-10-31 | 2023-10-27 | 1.764 | 30,197 | +5,032 | 0.01% | 53,279 |
| 2023-10-30 | 2023-10-26 | 1.752 | 25,165 | +8,389 | 0.01% | 44,101 |
| 2023-10-27 | 2023-10-25 | 1.764 | 16,776 | +16,776 | 0.00% | 29,599 |
| 2023-08-30 | 2023-08-28 | 2.218 | 0 | -102,845 | ||
| 2023-08-21 | 2023-08-17 | 2.194 | 102,845 | +8,294 | 0.02% | 225,680 |
| 2023-08-03 | 2023-08-01 | 2.327 | 94,551 | +19,906 | 0.02% | 220,020 |
| 2023-08-02 | 2023-07-31 | 2.363 | 74,645 | +24,881 | 0.02% | 176,399 |
| 2023-07-28 | 2023-07-26 | 2.423 | 49,764 | +6,635 | 0.01% | 120,601 |
| 2023-07-13 | 2023-07-11 | 2.737 | 43,129 | +1,659 | 0.01% | 118,041 |
| 2023-06-21 | 2023-06-19 | 3.014 | 41,470 | +9,953 | 0.01% | 125,001 |
| 2023-06-15 | 2023-06-13 | 3.075 | 31,517 | +31,517 | 0.01% | 96,900 |
| 2023-06-14 | 2023-06-12 | 5.394 | 0 | -16,588 | ||
| 2023-06-13 | 2023-06-09 | 5.331 | 16,588 | -59,726 | 0.00% | 88,424 |
| 2023-06-12 | 2023-06-08 | 5.315 | 76,314 | +12,719 | 0.02% | 405,600 |
| 2023-06-08 | 2023-06-06 | 5.331 | 63,595 | +63,595 | 0.02% | 339,000 |
| 2023-05-25 | 2023-05-23 | 5.551 | 0 | -7,631 | ||
| 2023-03-30 | 2023-03-28 | 5.614 | 7,631 | +7,631 | 0.00% | 42,838 |
| 2023-03-29 | 2023-03-27 | 5.739 | 0 | -63,595 | ||
| 2023-01-05 | 2023-01-03 | 5.315 | 63,595 | -8,903 | 0.02% | 338,000 |
| 2022-10-26 | 2022-10-24 | 4.246 | 72,498 | +63,595 | 0.02% | 307,799 |
| 2022-10-18 | 2022-10-14 | 4.639 | 8,903 | +8,903 | 0.00% | 41,299 |
| 2022-08-31 | 2022-08-29 | 6.357 | 0 | -130,151 | ||
| 2022-08-23 | 2022-08-19 | 6.244 | 130,151 | -2,479 | 0.04% | 812,699 |
| 2022-08-19 | 2022-08-17 | 6.664 | 132,630 | +35,946 | 0.04% | 883,818 |
| 2022-08-18 | 2022-08-16 | 6.389 | 96,684 | +2,479 | 0.03% | 617,762 |
| 2022-08-10 | 2022-08-08 | 6.841 | 94,205 | -11,156 | 0.03% | 644,482 |
| 2022-08-01 | 2022-07-28 | 7.051 | 105,361 | +18,594 | 0.03% | 742,904 |
| 2022-07-28 | 2022-07-26 | 7.035 | 86,767 | +74,372 | 0.02% | 610,397 |
| 2022-07-11 | 2022-07-07 | 6.228 | 12,395 | -18,593 | 0.00% | 77,198 |
| 2022-06-23 | 2022-06-21 | 5.970 | 30,988 | +30,988 | 0.01% | 184,998 |
| 2022-05-27 | 2022-05-25 | 6.719 | 0 | -21,325 | ||
| 2022-04-29 | 2022-04-27 | 6.921 | 21,325 | +3,554 | 0.01% | 147,601 |
| 2022-04-11 | 2022-04-07 | 7.293 | 17,771 | -3,554 | 0.01% | 129,602 |
| 2022-03-29 | 2022-03-25 | 6.618 | 21,325 | +17,771 | 0.01% | 141,121 |
| 2022-02-18 | 2022-02-16 | 7.006 | 3,554 | +3,554 | 0.00% | 24,899 |
| 2021-12-06 | 2021-12-02 | 6.905 | 0 | -1,185 | ||
| 2021-10-27 | 2021-10-25 | 7.968 | 1,185 | +1,185 | 0.00% | 9,442 |
| 2021-09-02 | 2021-08-31 | 8.728 | 0 | -9,478 | ||
| 2021-09-01 | 2021-08-30 | 8.658 | 9,478 | -8,633 | 0.00% | 82,057 |
| 2021-08-30 | 2021-08-26 | 8.799 | 18,111 | +2,264 | 0.01% | 159,358 |
| 2021-08-26 | 2021-08-24 | 8.534 | 15,847 | +1,132 | 0.01% | 135,237 |
| 2021-08-24 | 2021-08-20 | 9.152 | 14,715 | +14,715 | 0.00% | 134,676 |
| 2021-08-16 | 2021-08-12 | 9.771 | 0 | -1,132 | ||
| 2021-08-13 | 2021-08-11 | 9.559 | 1,132 | -5,660 | 0.00% | 10,820 |
| 2021-08-04 | 2021-08-02 | 8.834 | 6,792 | +6,792 | 0.00% | 60,002 |
| 2021-08-02 | 2021-07-29 | 9.205 | 0 | -1,132 | ||
| 2021-07-29 | 2021-07-27 | 8.728 | 1,132 | +1,132 | 0.00% | 9,880 |
| 2021-05-28 | 2021-05-26 | 7.881 | 0 | -44,738 | ||
| 2021-05-27 | 2021-05-25 | 7.936 | 44,738 | +2,183 | 0.01% | 355,062 |
| 2021-05-12 | 2021-05-10 | 8.596 | 42,555 | -3,274 | 0.01% | 365,817 |
| 2021-05-11 | 2021-05-07 | 8.431 | 45,829 | -1,091 | 0.02% | 386,401 |
| 2021-05-06 | 2021-05-04 | 8.303 | 46,920 | +7,638 | 0.02% | 389,580 |
| 2021-04-29 | 2021-04-27 | 7.185 | 39,282 | +7,638 | 0.01% | 282,241 |
| 2021-04-27 | 2021-04-23 | 7.478 | 31,644 | -5,456 | 0.01% | 236,642 |
| 2021-04-22 | 2021-04-20 | 7.148 | 37,100 | +6,547 | 0.01% | 265,203 |
| 2021-04-16 | 2021-04-14 | 7.167 | 30,553 | +6,547 | 0.01% | 218,963 |
| 2021-04-09 | 2021-04-07 | 6.892 | 24,006 | +5,456 | 0.01% | 165,443 |
| 2021-03-22 | 2021-03-18 | 6.580 | 18,550 | -17,458 | 0.01% | 122,061 |
| 2021-02-01 | 2021-01-28 | 5.480 | 36,008 | -16,368 | 0.01% | 197,338 |
| 2021-01-14 | 2021-01-12 | 5.315 | 52,376 | -2,182 | 0.02% | 278,401 |
| 2021-01-08 | 2021-01-06 | 5.370 | 54,558 | -2,183 | 0.02% | 292,999 |
| 2020-12-17 | 2020-12-15 | 5.279 | 56,741 | +16,368 | 0.02% | 299,523 |
| 2020-12-16 | 2020-12-14 | 5.407 | 40,373 | +9,820 | 0.01% | 218,300 |
| 2020-12-11 | 2020-12-09 | 5.480 | 30,553 | +21,824 | 0.01% | 167,442 |
| 2020-12-03 | 2020-12-01 | 5.572 | 8,729 | +8,729 | 0.00% | 48,638 |
| 2020-09-01 | 2020-08-28 | 4.650 | 0 | -18,134 | ||
| 2020-08-28 | 2020-08-26 | 4.537 | 18,134 | -16,002 | 0.01% | 82,278 |
| 2020-08-27 | 2020-08-25 | 4.443 | 34,136 | +18,135 | 0.01% | 151,682 |
| 2020-08-14 | 2020-08-12 | 4.125 | 16,001 | -3,200 | 0.01% | 66,000 |
| 2020-07-24 | 2020-07-22 | 4.256 | 19,201 | -7,467 | 0.01% | 81,719 |
| 2020-07-17 | 2020-07-15 | 4.012 | 26,668 | +10,667 | 0.01% | 106,999 |
| 2020-07-06 | 2020-07-02 | 3.956 | 16,001 | -16,001 | 0.01% | 63,300 |
| 2020-06-23 | 2020-06-19 | 4.068 | 32,002 | +16,001 | 0.01% | 130,200 |
| 2020-06-19 | 2020-06-17 | 4.200 | 16,001 | +16,001 | 0.01% | 67,200 |
| 2020-06-10 | 2020-06-08 | 4.795 | 0 | -21,335 | ||
| 2020-06-09 | 2020-06-05 | 4.755 | 21,335 | +1,146 | 0.01% | 101,451 |
| 2020-06-08 | 2020-06-04 | 4.656 | 20,189 | +15,142 | 0.01% | 94,002 |
| 2020-06-04 | 2020-06-02 | 4.735 | 5,047 | +5,047 | 0.00% | 23,899 |
| 2020-05-27 | 2020-05-25 | 4.696 | 0 | -25,236 | ||
| 2020-05-26 | 2020-05-22 | 4.656 | 25,236 | +12,113 | 0.01% | 117,501 |
| 2020-05-20 | 2020-05-18 | 4.834 | 13,123 | -10,094 | 0.00% | 63,442 |
| 2020-05-06 | 2020-05-04 | 4.616 | 23,217 | -3,028 | 0.01% | 107,180 |
| 2020-04-01 | 2020-03-30 | 3.923 | 26,245 | +5,047 | 0.01% | 102,959 |
| 2020-03-24 | 2020-03-20 | 3.943 | 21,198 | +3,028 | 0.01% | 83,580 |
| 2020-02-10 | 2020-02-06 | 4.834 | 18,170 | +18,170 | 0.01% | 87,841 |
| 2020-01-30 | 2020-01-24 | 4.953 | 0 | -20,189 | ||
| 2020-01-23 | 2020-01-21 | 5.052 | 20,189 | -5,047 | 0.01% | 102,002 |
| 2020-01-13 | 2020-01-09 | 5.092 | 25,236 | +10,095 | 0.01% | 128,501 |
| 2020-01-03 | 2019-12-31 | 4.656 | 15,141 | +15,141 | 0.01% | 70,498 |
| 2019-09-04 | 2019-09-02 | 4.698 | 0 | -7,833 | ||
| 2019-09-02 | 2019-08-29 | 4.739 | 7,833 | +7,833 | 0.00% | 37,121 |
| 2019-06-11 | 2019-06-06 | 5.461 | 0 | -7,529 | ||
| 2019-06-04 | 2019-05-31 | 5.419 | 7,529 | +4,706 | 0.00% | 40,799 |
| 2019-06-03 | 2019-05-30 | 5.419 | 2,823 | +941 | 0.00% | 15,297 |
| 2019-05-30 | 2019-05-28 | 5.419 | 1,882 | +1,882 | 0.00% | 10,198 |
| 2019-05-28 | 2019-05-24 | 5.419 | 0 | -56,469 | ||
| 2019-05-08 | 2019-05-06 | 5.504 | 56,469 | +15,058 | 0.02% | 310,798 |
| 2019-04-18 | 2019-04-16 | 5.993 | 41,411 | +4,706 | 0.02% | 248,161 |
| 2019-04-12 | 2019-04-10 | 6.226 | 36,705 | -14,117 | 0.01% | 228,540 |
| 2019-04-09 | 2019-04-04 | 5.695 | 50,822 | +9,411 | 0.02% | 289,438 |
| 2019-03-26 | 2019-03-22 | 5.291 | 41,411 | -35,764 | 0.02% | 219,121 |
| 2019-03-22 | 2019-03-20 | 5.398 | 77,175 | +4,706 | 0.03% | 416,562 |
| 2019-03-20 | 2019-03-18 | 5.334 | 72,469 | +14,117 | 0.03% | 386,540 |
| 2019-03-08 | 2019-03-06 | 5.228 | 58,352 | +7,530 | 0.02% | 305,042 |
| 2019-03-05 | 2019-03-01 | 5.228 | 50,822 | +1,882 | 0.02% | 265,678 |
| 2019-02-27 | 2019-02-25 | 5.249 | 48,940 | +6,588 | 0.02% | 256,880 |
| 2019-01-31 | 2019-01-29 | 5.206 | 42,352 | +18,823 | 0.02% | 220,500 |
| 2019-01-29 | 2019-01-25 | 5.164 | 23,529 | +9,412 | 0.01% | 121,501 |
| 2019-01-28 | 2019-01-24 | 4.973 | 14,117 | +14,117 | 0.01% | 70,198 |
| 2018-10-26 | 2018-10-24 | 4.930 | 0 | -9,412 | ||
| 2018-10-25 | 2018-10-23 | 4.951 | 9,412 | -7,529 | 0.00% | 46,602 |
| 2018-10-24 | 2018-10-22 | 5.079 | 16,941 | +16,941 | 0.01% | 86,041 |
| 2018-05-29 | 2018-05-25 | 6.362 | 0 | -37,369 | ||
| 2018-04-19 | 2018-04-17 | 6.272 | 37,369 | +13,346 | 0.01% | 234,363 |
| 2018-03-27 | 2018-03-23 | 6.384 | 24,023 | -4,448 | 0.01% | 153,362 |
| 2018-03-20 | 2018-03-16 | 6.834 | 28,471 | -8,898 | 0.01% | 194,558 |
| 2018-02-06 | 2018-02-02 | 6.429 | 37,369 | -6,228 | 0.01% | 240,243 |
| 2018-01-16 | 2018-01-12 | 6.744 | 43,597 | -4,448 | 0.02% | 294,002 |
| 2018-01-10 | 2018-01-08 | 6.429 | 48,045 | +1,779 | 0.02% | 308,878 |
| 2018-01-09 | 2018-01-05 | 6.339 | 46,266 | -14,235 | 0.02% | 293,281 |
| 2018-01-04 | 2018-01-02 | 6.182 | 60,501 | -1,780 | 0.02% | 373,997 |
| 2018-01-02 | 2017-12-28 | 5.934 | 62,281 | +1,780 | 0.02% | 369,601 |
| 2017-12-13 | 2017-12-11 | 5.665 | 60,501 | -8,898 | 0.02% | 342,717 |
| 2017-12-08 | 2017-12-06 | 5.552 | 69,399 | -17,794 | 0.03% | 385,322 |
| 2017-12-05 | 2017-12-01 | 5.620 | 87,193 | +4,448 | 0.03% | 489,999 |
| 2017-12-04 | 2017-11-30 | 5.530 | 82,745 | -15,125 | 0.03% | 457,562 |
| 2017-12-01 | 2017-11-29 | 5.687 | 97,870 | +62,281 | 0.04% | 556,600 |
| 2017-11-23 | 2017-11-21 | 6.204 | 35,589 | +14,236 | 0.01% | 220,799 |
| 2017-11-21 | 2017-11-17 | 6.272 | 21,353 | +17,794 | 0.01% | 133,917 |
| 2017-11-20 | 2017-11-16 | 6.384 | 3,559 | -4,449 | 0.00% | 22,721 |
| 2017-11-15 | 2017-11-13 | 6.496 | 8,008 | +3,559 | 0.00% | 52,023 |
| 2017-09-26 | 2017-09-22 | 6.766 | 4,449 | +4,449 | 0.00% | 30,102 |
| 2017-09-04 | 2017-08-31 | 6.993 | 0 | -43,759 | ||
| 2017-09-01 | 2017-08-30 | 6.856 | 43,759 | -4,376 | 0.02% | 299,997 |
| 2017-08-24 | 2017-08-21 | 6.581 | 48,135 | +35,007 | 0.02% | 316,797 |
| 2017-08-18 | 2017-08-16 | 6.901 | 13,128 | -5,251 | 0.01% | 90,601 |
| 2017-08-03 | 2017-08-01 | 7.450 | 18,379 | +4,376 | 0.01% | 136,920 |
| 2017-08-01 | 2017-07-28 | 7.313 | 14,003 | +6,126 | 0.01% | 102,400 |
| 2017-06-26 | 2017-06-22 | 7.450 | 7,877 | +7,877 | 0.00% | 58,682 |
| 2017-06-13 | 2017-06-09 | 7.891 | 0 | -14,434 | ||
| 2017-06-02 | 2017-05-31 | 7.962 | 14,434 | +5,094 | 0.01% | 114,919 |
| 2017-06-01 | 2017-05-29 | 7.962 | 9,340 | +9,340 | 0.00% | 74,362 |
| 2017-05-31 | 2017-05-26 | 7.915 | 0 | -204,334 | ||
| 2017-05-29 | 2017-05-25 | 7.915 | 204,334 | -7,642 | 0.09% | 1,617,221 |
| 2017-05-25 | 2017-05-23 | 8.056 | 211,976 | -5,094 | 0.09% | 1,707,664 |
| 2017-05-22 | 2017-05-18 | 8.009 | 217,070 | +15,283 | 0.09% | 1,738,474 |
| 2017-05-18 | 2017-05-16 | 8.056 | 201,787 | +4,245 | 0.08% | 1,625,582 |
| 2017-05-15 | 2017-05-11 | 8.150 | 197,542 | +20,378 | 0.08% | 1,609,997 |
| 2017-05-12 | 2017-05-10 | 8.127 | 177,164 | +26,321 | 0.07% | 1,439,740 |
| 2017-05-11 | 2017-05-09 | 8.127 | 150,843 | +8,491 | 0.06% | 1,225,840 |
| 2017-05-09 | 2017-05-05 | 8.150 | 142,352 | +5,943 | 0.06% | 1,160,190 |
| 2017-05-08 | 2017-05-04 | 8.339 | 136,409 | -6,792 | 0.06% | 1,137,459 |
| 2017-05-05 | 2017-05-02 | 8.268 | 143,201 | +6,792 | 0.06% | 1,183,975 |
| 2017-04-28 | 2017-04-26 | 8.197 | 136,409 | -4,245 | 0.06% | 1,118,180 |
| 2017-04-26 | 2017-04-24 | 8.197 | 140,654 | +8,490 | 0.06% | 1,152,978 |
| 2017-04-24 | 2017-04-20 | 8.150 | 132,164 | +10,189 | 0.06% | 1,077,156 |
| 2017-04-21 | 2017-04-19 | 8.056 | 121,975 | +3,396 | 0.05% | 982,622 |
| 2017-04-19 | 2017-04-13 | 8.127 | 118,579 | -11,037 | 0.05% | 963,643 |
| 2017-04-11 | 2017-04-07 | 8.056 | 129,616 | -5,944 | 0.05% | 1,044,177 |
| 2017-04-05 | 2017-03-31 | 7.915 | 135,560 | +16,132 | 0.06% | 1,072,903 |
| 2017-04-03 | 2017-03-30 | 7.915 | 119,428 | +3,397 | 0.05% | 945,224 |
| 2017-03-30 | 2017-03-28 | 7.938 | 116,031 | +6,792 | 0.05% | 921,072 |
| 2017-03-29 | 2017-03-27 | 7.820 | 109,239 | +12,736 | 0.05% | 854,290 |
| 2017-03-28 | 2017-03-24 | 8.032 | 96,503 | +35,661 | 0.04% | 775,148 |
| 2017-03-27 | 2017-03-23 | 8.079 | 60,842 | +28,019 | 0.03% | 491,572 |
| 2017-03-24 | 2017-03-22 | 8.079 | 32,823 | -8,491 | 0.01% | 265,193 |
| 2017-03-07 | 2017-03-03 | 7.585 | 41,314 | +21,227 | 0.02% | 313,359 |
| 2017-03-06 | 2017-03-02 | 7.608 | 20,087 | +849 | 0.01% | 152,829 |
| 2017-03-01 | 2017-02-27 | 7.679 | 19,238 | +849 | 0.01% | 147,729 |
| 2017-02-27 | 2017-02-23 | 7.797 | 18,389 | -3,396 | 0.01% | 143,376 |
| 2017-02-16 | 2017-02-14 | 7.703 | 21,785 | +10,188 | 0.01% | 167,801 |
| 2017-02-14 | 2017-02-10 | 7.797 | 11,597 | -2,547 | 0.00% | 90,420 |
| 2017-02-13 | 2017-02-09 | 7.773 | 14,144 | -5,094 | 0.01% | 109,945 |
| 2017-02-10 | 2017-02-08 | 7.703 | 19,238 | +5,943 | 0.01% | 148,183 |
| 2017-02-07 | 2017-02-03 | 7.561 | 13,295 | -849 | 0.01% | 100,527 |
| 2017-01-19 | 2017-01-17 | 7.443 | 14,144 | -14,724 | 0.01% | 105,281 |
| 2017-01-11 | 2017-01-09 | 7.608 | 28,868 | -10,189 | 0.01% | 219,639 |
| 2017-01-04 | 2016-12-30 | 7.349 | 39,057 | +4,245 | 0.02% | 287,040 |
| 2016-12-12 | 2016-12-08 | 8.056 | 34,812 | +16,982 | 0.01% | 280,443 |
| 2016-11-30 | 2016-11-28 | 8.339 | 17,830 | -5,944 | 0.01% | 148,677 |
| 2016-11-29 | 2016-11-25 | 7.962 | 23,774 | +5,095 | 0.01% | 189,282 |
| 2016-11-24 | 2016-11-22 | 7.632 | 18,679 | +5,094 | 0.01% | 142,557 |
| 2016-11-22 | 2016-11-18 | 7.632 | 13,585 | +5,094 | 0.01% | 103,680 |
| 2016-11-18 | 2016-11-16 | 7.679 | 8,491 | +1,698 | 0.00% | 65,203 |
| 2016-11-15 | 2016-11-11 | 7.467 | 6,793 | -5,943 | 0.00% | 50,724 |
| 2016-11-08 | 2016-11-04 | 7.538 | 12,736 | -4,245 | 0.01% | 96,000 |
| 2016-11-04 | 2016-11-02 | 7.585 | 16,981 | +5,094 | 0.01% | 128,798 |
| 2016-11-02 | 2016-10-31 | 7.467 | 11,887 | +3,396 | 0.00% | 88,761 |
| 2016-10-14 | 2016-10-12 | 7.302 | 8,491 | -19,528 | 0.00% | 62,003 |
| 2016-10-12 | 2016-10-07 | 7.420 | 28,019 | +2,547 | 0.01% | 207,899 |
| 2016-09-29 | 2016-09-27 | 7.703 | 25,472 | -4,245 | 0.01% | 196,201 |
| 2016-09-28 | 2016-09-26 | 7.561 | 29,717 | -3,396 | 0.01% | 224,698 |
| 2016-09-26 | 2016-09-22 | 7.420 | 33,113 | +849 | 0.01% | 245,696 |
| 2016-09-23 | 2016-09-21 | 7.349 | 32,264 | +6,792 | 0.01% | 237,117 |
| 2016-09-21 | 2016-09-19 | 7.090 | 25,472 | +849 | 0.01% | 180,601 |
| 2016-09-20 | 2016-09-15 | 7.184 | 24,623 | +4,245 | 0.01% | 176,901 |
| 2016-09-19 | 2016-09-14 | 6.949 | 20,378 | +12,736 | 0.01% | 141,603 |
| 2016-09-09 | 2016-09-07 | 6.996 | 7,642 | +7,642 | 0.00% | 53,463 |
| 2016-06-15 | 2016-06-13 | 6.123 | 0 | -8,348 | ||
| 2016-06-14 | 2016-06-10 | 6.245 | 8,348 | +149 | 0.00% | 52,134 |
| 2016-06-13 | 2016-06-08 | 6.245 | 8,199 | +8,199 | 0.00% | 51,203 |
| 2016-06-02 | 2016-05-31 | 6.611 | 0 | -65,588 | ||
| 2016-06-01 | 2016-05-30 | 6.221 | 65,588 | +1,640 | 0.03% | 407,999 |
| 2016-05-27 | 2016-05-25 | 6.294 | 63,948 | -1,640 | 0.03% | 402,478 |
| 2016-05-17 | 2016-05-13 | 6.318 | 65,588 | +4,099 | 0.03% | 414,399 |
| 2016-04-29 | 2016-04-27 | 6.635 | 61,489 | -38,533 | 0.03% | 408,001 |
| 2016-04-18 | 2016-04-14 | 6.562 | 100,022 | -11,478 | 0.04% | 656,361 |
| 2016-03-23 | 2016-03-21 | 6.025 | 111,500 | -1,639 | 0.05% | 671,841 |
| 2016-02-26 | 2016-02-24 | 6.001 | 113,139 | +3,279 | 0.05% | 678,957 |
| 2016-02-17 | 2016-02-15 | 5.928 | 109,860 | -820 | 0.05% | 651,240 |
| 2016-02-16 | 2016-02-12 | 5.830 | 110,680 | -1,640 | 0.05% | 645,301 |
| 2016-02-01 | 2016-01-28 | 5.172 | 112,320 | +1,640 | 0.05% | 580,882 |
| 2016-01-28 | 2016-01-26 | 5.196 | 110,680 | -16,397 | 0.05% | 575,100 |
| 2016-01-27 | 2016-01-25 | 5.416 | 127,077 | -32,794 | 0.05% | 688,200 |
| 2016-01-26 | 2016-01-22 | 5.269 | 159,871 | +2,460 | 0.07% | 842,400 |
| 2016-01-19 | 2016-01-15 | 5.367 | 157,411 | +4,099 | 0.07% | 844,798 |
| 2016-01-18 | 2016-01-14 | 5.489 | 153,312 | +16,397 | 0.07% | 841,499 |
| 2016-01-15 | 2016-01-13 | 5.513 | 136,915 | +8,198 | 0.06% | 754,839 |
| 2016-01-08 | 2016-01-06 | 6.196 | 128,717 | +12,298 | 0.06% | 797,562 |
| 2015-12-17 | 2015-12-15 | 6.099 | 116,419 | -1,640 | 0.05% | 710,001 |
| 2015-12-10 | 2015-12-08 | 7.099 | 118,059 | +10,658 | 0.05% | 838,083 |
| 2015-12-04 | 2015-12-02 | 7.148 | 107,401 | +10,659 | 0.05% | 767,664 |
| 2015-12-01 | 2015-11-27 | 7.318 | 96,742 | +1,639 | 0.04% | 707,997 |
| 2015-11-30 | 2015-11-26 | 7.416 | 95,103 | -20,496 | 0.04% | 705,282 |
| 2015-11-26 | 2015-11-24 | 7.904 | 115,599 | -12,298 | 0.05% | 913,680 |
| 2015-11-20 | 2015-11-18 | 7.367 | 127,897 | +12,298 | 0.06% | 942,242 |
| 2015-11-19 | 2015-11-17 | 7.465 | 115,599 | +10,658 | 0.05% | 862,920 |
| 2015-11-16 | 2015-11-12 | 7.709 | 104,941 | +2,460 | 0.05% | 808,960 |
| 2015-11-10 | 2015-11-06 | 7.758 | 102,481 | +8,198 | 0.04% | 794,997 |
| 2015-11-05 | 2015-11-03 | 7.806 | 94,283 | -4,099 | 0.04% | 736,001 |
| 2015-11-03 | 2015-10-30 | 7.782 | 98,382 | +16,397 | 0.04% | 765,599 |
| 2015-11-02 | 2015-10-29 | 7.782 | 81,985 | +61,489 | 0.04% | 637,999 |
| 2015-10-27 | 2015-10-23 | 7.855 | 20,496 | +8,198 | 0.01% | 160,998 |
| 2015-10-19 | 2015-10-15 | 7.904 | 12,298 | +4,099 | 0.01% | 97,202 |
| 2015-10-13 | 2015-10-09 | 7.806 | 8,199 | +4,920 | 0.00% | 64,004 |
| 2015-10-06 | 2015-10-02 | 7.782 | 3,279 | +3,279 | 0.00% | 25,517 |
| 2015-09-22 | 2015-09-18 | 8.343 | 0 | -4,099 | ||
| 2015-09-02 | 2015-08-31 | 8.294 | 4,099 | +4,099 | 0.00% | 33,998 |
| 2015-09-01 | 2015-08-28 | 9.033 | 0 | -73,787 | ||
| 2015-08-31 | 2015-08-27 | 8.933 | 73,787 | +2,050 | 0.03% | 659,112 |
| 2015-08-25 | 2015-08-21 | 9.811 | 71,737 | +5,580 | 0.03% | 703,800 |
| 2015-08-24 | 2015-08-20 | 9.986 | 66,157 | +6,376 | 0.03% | 660,676 |
| 2015-08-19 | 2015-08-17 | 9.936 | 59,781 | +2,391 | 0.03% | 594,002 |
| 2015-07-24 | 2015-07-22 | 10.137 | 57,390 | +7,174 | 0.03% | 581,764 |
| 2015-07-20 | 2015-07-16 | 10.037 | 50,216 | +1,594 | 0.02% | 504,001 |
| 2015-07-17 | 2015-07-15 | 10.037 | 48,622 | +2,392 | 0.02% | 488,003 |
| 2015-07-15 | 2015-07-13 | 10.237 | 46,230 | +15,144 | 0.02% | 473,275 |
| 2015-07-14 | 2015-07-10 | 10.012 | 31,086 | +24,709 | 0.01% | 311,220 |
| 2015-07-13 | 2015-07-09 | 9.535 | 6,377 | -8,767 | 0.00% | 60,804 |
| 2015-07-10 | 2015-07-08 | 9.083 | 15,144 | +3,188 | 0.01% | 137,556 |
| 2015-07-06 | 2015-07-02 | 10.463 | 11,956 | +3,985 | 0.01% | 125,098 |
| 2015-06-30 | 2015-06-26 | 10.764 | 7,971 | +7,971 | 0.00% | 85,802 |
| 2015-06-02 | 2015-05-29 | 11.961 | 0 | -245,133 | ||
| 2015-06-01 | 2015-05-28 | 12.090 | 245,133 | -5,396 | 0.11% | 2,963,762 |
| 2015-05-29 | 2015-05-27 | 12.064 | 250,529 | -3,854 | 0.12% | 3,022,502 |
| 2015-05-27 | 2015-05-22 | 11.831 | 254,383 | -4,625 | 0.12% | 3,009,599 |
| 2015-05-20 | 2015-05-18 | 11.909 | 259,008 | -2,313 | 0.12% | 3,084,477 |
| 2015-05-19 | 2015-05-15 | 11.883 | 261,321 | -3,854 | 0.12% | 3,105,242 |
| 2015-05-18 | 2015-05-14 | 11.831 | 265,175 | +1,542 | 0.12% | 3,137,279 |
| 2015-05-14 | 2015-05-12 | 11.857 | 263,633 | +3,854 | 0.12% | 3,125,875 |
| 2015-05-11 | 2015-05-07 | 11.520 | 259,779 | +26,980 | 0.12% | 2,992,559 |
| 2015-05-07 | 2015-05-05 | 11.883 | 232,799 | -15,417 | 0.11% | 2,766,319 |
| 2015-05-05 | 2015-04-30 | 12.246 | 248,216 | -771 | 0.11% | 3,039,677 |
| 2015-04-30 | 2015-04-28 | 11.909 | 248,987 | +3,854 | 0.11% | 2,965,139 |
| 2015-04-28 | 2015-04-24 | 11.779 | 245,133 | +38,543 | 0.11% | 2,887,442 |
| 2015-04-27 | 2015-04-23 | 11.701 | 206,590 | +7,709 | 0.10% | 2,417,361 |
| 2015-04-24 | 2015-04-22 | 11.935 | 198,881 | +12,333 | 0.09% | 2,373,596 |
| 2015-04-23 | 2015-04-21 | 11.909 | 186,548 | +19,272 | 0.09% | 2,221,565 |
| 2015-04-22 | 2015-04-20 | 11.831 | 167,276 | +6,938 | 0.08% | 1,979,038 |
| 2015-04-20 | 2015-04-16 | 12.480 | 160,338 | -35,460 | 0.07% | 2,000,954 |
| 2015-04-17 | 2015-04-15 | 12.013 | 195,798 | -2,312 | 0.09% | 2,352,041 |
| 2015-04-16 | 2015-04-14 | 11.779 | 198,110 | +26,980 | 0.09% | 2,333,554 |
| 2015-04-15 | 2015-04-13 | 11.494 | 171,130 | +1,541 | 0.08% | 1,966,915 |
| 2015-04-14 | 2015-04-10 | 11.468 | 169,589 | +3,855 | 0.08% | 1,944,803 |
| 2015-04-13 | 2015-04-09 | 11.675 | 165,734 | +10,021 | 0.08% | 1,934,995 |
| 2015-04-10 | 2015-04-08 | 11.494 | 155,713 | +3,854 | 0.07% | 1,789,717 |
| 2015-04-09 | 2015-04-02 | 11.416 | 151,859 | +3,854 | 0.07% | 1,733,600 |
| 2015-04-08 | 2015-04-01 | 11.364 | 148,005 | -3,854 | 0.07% | 1,681,923 |
| 2015-04-01 | 2015-03-30 | 11.260 | 151,859 | +15,417 | 0.07% | 1,709,960 |
| 2015-03-23 | 2015-03-19 | 11.208 | 136,442 | -3,854 | 0.06% | 1,529,282 |
| 2015-03-19 | 2015-03-17 | 10.923 | 140,296 | +11,563 | 0.06% | 1,532,438 |
| 2015-03-18 | 2015-03-16 | 10.222 | 128,733 | +15,417 | 0.06% | 1,315,957 |
| 2015-03-16 | 2015-03-12 | 10.352 | 113,316 | +1,542 | 0.05% | 1,173,059 |
| 2015-03-13 | 2015-03-11 | 10.456 | 111,774 | +15,417 | 0.05% | 1,168,696 |
| 2015-03-06 | 2015-03-04 | 10.819 | 96,357 | -3,855 | 0.04% | 1,042,497 |
| 2015-03-02 | 2015-02-26 | 11.364 | 100,212 | -10,792 | 0.05% | 1,138,805 |
| 2015-02-25 | 2015-02-23 | 11.416 | 111,004 | -3,854 | 0.05% | 1,267,205 |
| 2015-02-24 | 2015-02-18 | 11.520 | 114,858 | -1,542 | 0.05% | 1,323,122 |
| 2015-02-16 | 2015-02-12 | 10.637 | 116,400 | +20,043 | 0.05% | 1,238,205 |
| 2015-02-13 | 2015-02-11 | 10.923 | 96,357 | +771 | 0.04% | 1,052,497 |
| 2015-02-09 | 2015-02-05 | 11.520 | 95,586 | +5,396 | 0.04% | 1,101,116 |
| 2015-02-06 | 2015-02-04 | 11.701 | 90,190 | +7,708 | 0.04% | 1,055,336 |
| 2015-02-05 | 2015-02-03 | 11.675 | 82,482 | +3,854 | 0.04% | 963,002 |
| 2015-01-13 | 2015-01-09 | 11.857 | 78,628 | -4,625 | 0.04% | 932,286 |
| 2015-01-02 | 2014-12-29 | 12.298 | 83,253 | -3,854 | 0.04% | 1,023,844 |
| 2014-12-23 | 2014-12-19 | 11.494 | 87,107 | +3,854 | 0.04% | 1,001,181 |
| 2014-12-18 | 2014-12-16 | 11.649 | 83,253 | +2,313 | 0.04% | 969,844 |
| 2014-12-17 | 2014-12-15 | 11.701 | 80,940 | +9,250 | 0.04% | 947,099 |
| 2014-12-15 | 2014-12-11 | 11.909 | 71,690 | +14,647 | 0.03% | 853,743 |
| 2014-12-11 | 2014-12-09 | 12.609 | 57,043 | +14,646 | 0.03% | 719,274 |
| 2014-12-10 | 2014-12-08 | 12.791 | 42,397 | -19,272 | 0.02% | 542,298 |
| 2014-12-09 | 2014-12-05 | 12.791 | 61,669 | +4,626 | 0.03% | 788,805 |
| 2014-12-05 | 2014-12-03 | 12.999 | 57,043 | +1,541 | 0.03% | 741,474 |
| 2014-12-02 | 2014-11-28 | 13.206 | 55,502 | +7,709 | 0.03% | 732,963 |
| 2014-12-01 | 2014-11-27 | 13.232 | 47,793 | +3,854 | 0.02% | 632,397 |
| 2014-11-21 | 2014-11-19 | 13.336 | 43,939 | -7,708 | 0.02% | 585,961 |
| 2014-11-19 | 2014-11-17 | 13.336 | 51,647 | +3,854 | 0.02% | 688,754 |
| 2014-11-13 | 2014-11-11 | 13.440 | 47,793 | -2,313 | 0.02% | 642,317 |
| 2014-11-07 | 2014-11-05 | 13.517 | 50,106 | +3,855 | 0.02% | 677,303 |
| 2014-11-03 | 2014-10-30 | 13.440 | 46,251 | +770 | 0.02% | 621,594 |
| 2014-10-30 | 2014-10-28 | 13.414 | 45,481 | +3,084 | 0.02% | 610,065 |
| 2014-10-29 | 2014-10-27 | 13.206 | 42,397 | +7,708 | 0.02% | 559,898 |
| 2014-10-24 | 2014-10-22 | 13.491 | 34,689 | -2,312 | 0.02% | 468,005 |
| 2014-10-23 | 2014-10-21 | 13.362 | 37,001 | +3,854 | 0.02% | 494,398 |
| 2014-10-20 | 2014-10-16 | 13.466 | 33,147 | +3,854 | 0.02% | 446,341 |
| 2014-10-16 | 2014-10-14 | 13.699 | 29,293 | +21,584 | 0.01% | 401,285 |
| 2014-10-10 | 2014-10-08 | 14.010 | 7,709 | +5,396 | 0.00% | 108,006 |
| 2014-10-09 | 2014-10-07 | 14.062 | 2,313 | +771 | 0.00% | 32,526 |
| 2014-10-06 | 2014-09-30 | 13.777 | 1,542 | -4,625 | 0.00% | 21,244 |
| 2014-10-03 | 2014-09-29 | 13.855 | 6,167 | -7,708 | 0.00% | 85,442 |
| 2014-09-26 | 2014-09-24 | 14.270 | 13,875 | +11,562 | 0.01% | 197,994 |
| 2014-09-12 | 2014-09-10 | 14.841 | 2,313 | -3,854 | 0.00% | 34,326 |
| 2014-09-10 | 2014-09-05 | 14.659 | 6,167 | +2,313 | 0.00% | 90,402 |
| 2014-09-03 | 2014-09-01 | 14.036 | 3,854 | +3,854 | 0.00% | 54,096 |
| 2014-09-01 | 2014-08-28 | 14.477 | 0 | -17,413 | ||
| 2014-08-25 | 2014-08-21 | 14.239 | 17,413 | +6,057 | 0.01% | 247,946 |
| 2014-08-22 | 2014-08-20 | 13.922 | 11,356 | +7,571 | 0.01% | 158,100 |
| 2014-08-05 | 2014-08-01 | 13.341 | 3,785 | -5,300 | 0.00% | 50,495 |
| 2014-08-04 | 2014-07-31 | 13.367 | 9,085 | -17,412 | 0.00% | 121,442 |
| 2014-07-30 | 2014-07-28 | 13.367 | 26,497 | -3,786 | 0.01% | 354,195 |
| 2014-07-24 | 2014-07-22 | 13.235 | 30,283 | +11,356 | 0.01% | 400,804 |
| 2014-07-21 | 2014-07-17 | 13.288 | 18,927 | +7,571 | 0.01% | 251,504 |
| 2014-07-14 | 2014-07-10 | 13.024 | 11,356 | +7,571 | 0.01% | 147,900 |
| 2014-07-07 | 2014-07-03 | 13.367 | 3,785 | +3,785 | 0.00% | 50,595 |
| 2014-07-02 | 2014-06-27 | 13.908 | 0 | -21,198 | ||
| 2014-06-30 | 2014-06-26 | 13.908 | 21,198 | +622 | 0.01% | 294,815 |
| 2014-06-27 | 2014-06-25 | 13.636 | 20,576 | +8,084 | 0.01% | 280,565 |
| 2014-06-24 | 2014-06-20 | 14.207 | 12,492 | +4,409 | 0.01% | 177,475 |
| 2014-06-23 | 2014-06-19 | 14.262 | 8,083 | +8,083 | 0.00% | 115,276 |
| 2014-06-19 | 2014-06-17 | 14.915 | 0 | -56,583 | ||
| 2014-06-10 | 2014-06-06 | 14.969 | 56,583 | +8,818 | 0.03% | 846,999 |
| 2014-06-04 | 2014-05-30 | 14.996 | 47,765 | -2,204 | 0.02% | 716,301 |
| 2014-05-28 | 2014-05-26 | 15.024 | 49,969 | +2,204 | 0.02% | 750,713 |
| 2014-04-30 | 2014-04-28 | 15.377 | 47,765 | -1,470 | 0.02% | 734,501 |
| 2014-03-31 | 2014-03-27 | 14.425 | 49,235 | +1,470 | 0.02% | 710,206 |
| 2014-03-26 | 2014-03-24 | 14.343 | 47,765 | +7,349 | 0.02% | 685,101 |
| 2014-03-25 | 2014-03-21 | 14.425 | 40,416 | +3,674 | 0.02% | 582,993 |
| 2014-03-18 | 2014-03-14 | 15.786 | 36,742 | -4,409 | 0.02% | 579,996 |
| 2014-03-14 | 2014-03-12 | 16.112 | 41,151 | +2,204 | 0.02% | 663,035 |
| 2014-02-25 | 2014-02-21 | 16.412 | 38,947 | +2,205 | 0.02% | 639,184 |
| 2014-02-14 | 2014-02-12 | 16.711 | 36,742 | +1,469 | 0.02% | 613,996 |
| 2014-02-04 | 2014-01-28 | 16.575 | 35,273 | +2,205 | 0.02% | 584,647 |
| 2014-01-24 | 2014-01-22 | 17.419 | 33,068 | +5,144 | 0.02% | 576,000 |
| 2014-01-20 | 2014-01-16 | 17.936 | 27,924 | -2,205 | 0.01% | 500,838 |
| 2014-01-17 | 2014-01-15 | 17.664 | 30,129 | +3,675 | 0.01% | 532,186 |
| 2014-01-16 | 2014-01-14 | 17.854 | 26,454 | +3,674 | 0.01% | 472,313 |
| 2014-01-13 | 2014-01-09 | 17.827 | 22,780 | +6,613 | 0.01% | 406,097 |
| 2014-01-10 | 2014-01-08 | 17.963 | 16,167 | +2,940 | 0.01% | 290,407 |
| 2014-01-09 | 2014-01-07 | 17.745 | 13,227 | +3,674 | 0.01% | 234,716 |
| 2014-01-07 | 2014-01-03 | 18.017 | 9,553 | -1,470 | 0.00% | 172,120 |
| 2014-01-02 | 2013-12-27 | 17.909 | 11,023 | +8,818 | 0.01% | 197,406 |
| 2013-11-27 | 2013-11-25 | 17.990 | 2,205 | -1,469 | 0.00% | 39,668 |
| 2013-11-21 | 2013-11-19 | 17.827 | 3,674 | +2,204 | 0.00% | 65,496 |
| 2013-11-07 | 2013-11-05 | 17.419 | 1,470 | +1,470 | 0.00% | 25,605 |
| 2013-09-03 | 2013-08-30 | 17.097 | 0 | -7,348 | ||
| 2013-09-02 | 2013-08-29 | 17.152 | 7,348 | +118 | 0.00% | 126,032 |
| 2013-08-29 | 2013-08-27 | 17.318 | 7,230 | +2,169 | 0.00% | 125,208 |
| 2013-08-23 | 2013-08-21 | 18.092 | 5,061 | +1,446 | 0.00% | 91,566 |
| 2013-08-02 | 2013-07-31 | 19.227 | 3,615 | +723 | 0.00% | 69,504 |
| 2013-07-24 | 2013-07-22 | 19.476 | 2,892 | -2,892 | 0.00% | 56,324 |
| 2013-07-15 | 2013-07-11 | 18.978 | 5,784 | +4,338 | 0.00% | 109,767 |
| 2013-06-18 | 2013-06-14 | 20.970 | 1,446 | -5,061 | 0.00% | 30,322 |
| 2013-06-14 | 2013-06-11 | 21.412 | 6,507 | +1,446 | 0.00% | 139,329 |
| 2013-06-13 | 2013-06-10 | 21.606 | 5,061 | +5,061 | 0.00% | 109,347 |
| 2013-06-10 | 2013-06-06 | 22.247 | 0 | -2,128 | ||
| 2013-06-04 | 2013-05-31 | 22.219 | 2,128 | +2,128 | 0.00% | 47,282 |
| 2013-06-03 | 2013-05-30 | 22.783 | 0 | -39,721 | ||
| 2013-05-27 | 2013-05-23 | 23.770 | 39,721 | -2,837 | 0.02% | 944,170 |
| 2013-05-20 | 2013-05-15 | 22.896 | 42,558 | -7,802 | 0.02% | 974,405 |
| 2013-05-16 | 2013-05-14 | 23.206 | 50,360 | -19,151 | 0.03% | 1,168,659 |
| 2013-05-15 | 2013-05-13 | 23.009 | 69,511 | -1,419 | 0.03% | 1,599,359 |
| 2013-05-08 | 2013-05-06 | 24.419 | 70,930 | -1,418 | 0.04% | 1,732,009 |
| 2013-05-06 | 2013-05-02 | 24.588 | 72,348 | -1,419 | 0.04% | 1,778,875 |
| 2013-04-26 | 2013-04-24 | 23.544 | 73,767 | -7,093 | 0.04% | 1,736,804 |
| 2013-04-25 | 2013-04-23 | 23.234 | 80,860 | -3,546 | 0.04% | 1,878,725 |
| 2013-04-18 | 2013-04-16 | 23.009 | 84,406 | -1,419 | 0.04% | 1,942,074 |
| 2013-04-17 | 2013-04-15 | 22.952 | 85,825 | -3,546 | 0.04% | 1,969,883 |
| 2013-04-15 | 2013-04-11 | 23.488 | 89,371 | -2,838 | 0.04% | 2,099,152 |
| 2013-04-12 | 2013-04-10 | 23.065 | 92,209 | -2,127 | 0.05% | 2,126,811 |
| 2013-04-10 | 2013-04-08 | 21.768 | 94,336 | -5,675 | 0.05% | 2,053,511 |
| 2013-04-09 | 2013-04-05 | 22.050 | 100,011 | +2,128 | 0.05% | 2,205,245 |
| 2013-03-26 | 2013-03-22 | 22.417 | 97,883 | +709 | 0.05% | 2,194,202 |
| 2013-03-25 | 2013-03-21 | 21.909 | 97,174 | +4,256 | 0.05% | 2,128,989 |
| 2013-03-21 | 2013-03-19 | 21.571 | 92,918 | -7,093 | 0.05% | 2,004,304 |
| 2013-03-13 | 2013-03-11 | 21.768 | 100,011 | +2,128 | 0.05% | 2,177,045 |
| 2013-03-07 | 2013-03-05 | 20.866 | 97,883 | +2,837 | 0.05% | 2,042,402 |
| 2013-03-05 | 2013-03-01 | 21.148 | 95,046 | -3,546 | 0.05% | 2,010,006 |
| 2013-02-25 | 2013-02-21 | 21.853 | 98,592 | -7,093 | 0.05% | 2,154,496 |
| 2013-02-21 | 2013-02-19 | 20.302 | 105,685 | -3,547 | 0.05% | 2,145,597 |
| 2013-02-06 | 2013-02-04 | 19.738 | 109,232 | -9,220 | 0.05% | 2,156,007 |
| 2013-01-28 | 2013-01-24 | 18.328 | 118,452 | -2,128 | 0.06% | 2,170,991 |
| 2013-01-23 | 2013-01-21 | 18.046 | 120,580 | -3,547 | 0.06% | 2,175,993 |
| 2013-01-21 | 2013-01-17 | 17.623 | 124,127 | +2,837 | 0.06% | 2,187,503 |
| 2013-01-16 | 2013-01-14 | 16.777 | 121,290 | -1,418 | 0.06% | 2,034,906 |
| 2013-01-08 | 2013-01-04 | 16.805 | 122,708 | +4,965 | 0.06% | 2,062,156 |
| 2013-01-04 | 2013-01-02 | 16.241 | 117,743 | -70,930 | 0.06% | 1,912,317 |
| 2013-01-03 | 2012-12-31 | 15.508 | 188,673 | -4,965 | 0.09% | 2,926,003 |
| 2012-12-28 | 2012-12-24 | 15.734 | 193,638 | +2,128 | 0.10% | 3,046,682 |
| 2012-12-18 | 2012-12-14 | 15.537 | 191,510 | -2,128 | 0.10% | 2,975,400 |
| 2012-12-17 | 2012-12-13 | 15.452 | 193,638 | +3,547 | 0.10% | 2,992,082 |
| 2012-12-14 | 2012-12-12 | 15.762 | 190,091 | -7,093 | 0.10% | 2,996,234 |
| 2012-12-12 | 2012-12-10 | 15.875 | 197,184 | -3,547 | 0.10% | 3,130,274 |
| 2012-12-10 | 2012-12-06 | 15.818 | 200,731 | -3,546 | 0.10% | 3,175,262 |
| 2012-12-07 | 2012-12-05 | 15.508 | 204,277 | +3,546 | 0.10% | 3,167,995 |
| 2012-12-06 | 2012-12-04 | 15.001 | 200,731 | -4,965 | 0.10% | 3,011,122 |
| 2012-12-05 | 2012-12-03 | 14.944 | 205,696 | +7,093 | 0.10% | 3,074,001 |
| 2012-12-03 | 2012-11-29 | 15.057 | 198,603 | +3,547 | 0.10% | 2,990,400 |
| 2012-11-26 | 2012-11-22 | 15.057 | 195,056 | -10,640 | 0.10% | 2,936,993 |
| 2012-11-23 | 2012-11-21 | 15.085 | 205,696 | -9,930 | 0.10% | 3,103,001 |
| 2012-11-22 | 2012-11-20 | 15.085 | 215,626 | +4,256 | 0.11% | 3,252,799 |
| 2012-11-20 | 2012-11-16 | 15.452 | 211,370 | +68,092 | 0.11% | 3,266,075 |
| 2012-11-15 | 2012-11-13 | 15.029 | 143,278 | +4,256 | 0.07% | 2,153,322 |
| 2012-11-13 | 2012-11-09 | 15.565 | 139,022 | +4,965 | 0.07% | 2,163,839 |
| 2012-11-12 | 2012-11-08 | 15.818 | 134,057 | -709 | 0.07% | 2,120,580 |
| 2012-11-09 | 2012-11-07 | 16.157 | 134,766 | -4,965 | 0.07% | 2,177,395 |
| 2012-11-08 | 2012-11-06 | 15.508 | 139,731 | +709 | 0.07% | 2,166,994 |
| 2012-11-07 | 2012-11-05 | 15.452 | 139,022 | -5,674 | 0.07% | 2,148,159 |
| 2012-11-06 | 2012-11-02 | 15.114 | 144,696 | -5,675 | 0.07% | 2,186,873 |
| 2012-11-05 | 2012-11-01 | 14.832 | 150,371 | -3,546 | 0.08% | 2,230,243 |
| 2012-11-02 | 2012-10-31 | 14.747 | 153,917 | -5,675 | 0.08% | 2,269,816 |
| 2012-11-01 | 2012-10-30 | 14.437 | 159,592 | +12,768 | 0.08% | 2,304,005 |
| 2012-10-29 | 2012-10-25 | 14.662 | 146,824 | +59,581 | 0.07% | 2,152,795 |
| 2012-10-26 | 2012-10-24 | 14.944 | 87,243 | -4,256 | 0.04% | 1,303,793 |
| 2012-10-25 | 2012-10-22 | 14.268 | 91,499 | -2,128 | 0.05% | 1,305,477 |
| 2012-10-24 | 2012-10-19 | 13.788 | 93,627 | +12,767 | 0.05% | 1,290,958 |
| 2012-10-22 | 2012-10-18 | 13.732 | 80,860 | +25,535 | 0.04% | 1,110,363 |
| 2012-10-19 | 2012-10-17 | 13.704 | 55,325 | +9,221 | 0.03% | 758,158 |
| 2012-10-18 | 2012-10-16 | 13.732 | 46,104 | +3,546 | 0.02% | 633,096 |
| 2012-10-17 | 2012-10-15 | 13.901 | 42,558 | +3,547 | 0.02% | 591,603 |
| 2012-10-16 | 2012-10-12 | 13.817 | 39,011 | +6,383 | 0.02% | 538,996 |
| 2012-10-15 | 2012-10-11 | 13.760 | 32,628 | +4,965 | 0.02% | 448,965 |
| 2012-10-12 | 2012-10-10 | 13.957 | 27,663 | +15,605 | 0.01% | 386,106 |
| 2012-10-10 | 2012-10-08 | 13.957 | 12,058 | +7,093 | 0.01% | 168,299 |
| 2012-10-08 | 2012-10-04 | 14.239 | 4,965 | +1,419 | 0.00% | 70,699 |
| 2012-10-05 | 2012-10-03 | 14.380 | 3,546 | +3,546 | 0.00% | 50,993 |
| 2012-10-03 | 2012-09-27 | 15.091 | 0 | -86,534 | ||
| 2012-09-28 | 2012-09-26 | 15.005 | 86,534 | -4,614 | 0.04% | 1,298,409 |
| 2012-09-25 | 2012-09-21 | 15.666 | 91,148 | -2,087 | 0.05% | 1,427,901 |
| 2012-09-11 | 2012-09-07 | 14.229 | 93,235 | +2,783 | 0.05% | 1,326,596 |
| 2012-09-05 | 2012-09-03 | 14.343 | 90,452 | +2,783 | 0.05% | 1,297,398 |
| 2012-09-03 | 2012-08-30 | 14.573 | 87,669 | +2,087 | 0.04% | 1,277,640 |
| 2012-08-31 | 2012-08-29 | 14.890 | 85,582 | +9,046 | 0.04% | 1,274,285 |
| 2012-08-23 | 2012-08-21 | 14.056 | 76,536 | +1,391 | 0.04% | 1,075,794 |
| 2012-08-21 | 2012-08-17 | 14.085 | 75,145 | +5,566 | 0.04% | 1,058,402 |
| 2012-07-31 | 2012-07-27 | 14.372 | 69,579 | +1,392 | 0.04% | 1,000,006 |
| 2012-07-23 | 2012-07-19 | 14.200 | 68,187 | -6,958 | 0.03% | 968,240 |
| 2012-07-11 | 2012-07-09 | 13.567 | 75,145 | +4,871 | 0.04% | 1,019,522 |
| 2012-07-09 | 2012-07-05 | 14.027 | 70,274 | +3,479 | 0.04% | 985,755 |
| 2012-07-06 | 2012-07-04 | 14.229 | 66,795 | +3,478 | 0.03% | 950,394 |
| 2012-07-03 | 2012-06-28 | 14.142 | 63,317 | +6,263 | 0.03% | 895,447 |
| 2012-06-21 | 2012-06-19 | 14.803 | 57,054 | +2,783 | 0.03% | 844,593 |
| 2012-06-20 | 2012-06-18 | 14.861 | 54,271 | -2,783 | 0.03% | 806,516 |
| 2012-06-19 | 2012-06-15 | 14.660 | 57,054 | +1,391 | 0.03% | 836,393 |
| 2012-06-18 | 2012-06-14 | 14.171 | 55,663 | +6,958 | 0.03% | 788,802 |
| 2012-06-15 | 2012-06-13 | 14.372 | 48,705 | +27,136 | 0.03% | 700,000 |
| 2012-06-14 | 2012-06-12 | 15.465 | 21,569 | +2,783 | 0.01% | 333,554 |
| 2012-06-13 | 2012-06-11 | 15.953 | 18,786 | +9,741 | 0.01% | 299,696 |
| 2012-06-07 | 2012-06-05 | 16.672 | 9,045 | +3,479 | 0.00% | 150,796 |
| 2012-06-05 | 2012-06-01 | 16.988 | 5,566 | +4,870 | 0.00% | 94,555 |
| 2012-05-31 | 2012-05-29 | 17.247 | 696 | +696 | 0.00% | 12,004 |
| 2012-05-30 | 2012-05-28 | 17.311 | 0 | -6,958 | ||
| 2012-05-29 | 2012-05-25 | 17.135 | 6,958 | +2,868 | 0.00% | 119,227 |
| 2012-05-28 | 2012-05-24 | 17.399 | 4,090 | +2,727 | 0.00% | 71,163 |
| 2012-05-25 | 2012-05-23 | 17.575 | 1,363 | +1,363 | 0.00% | 23,955 |
| 2012-05-22 | 2012-05-18 | 17.605 | 0 | -100,200 | ||
| 2012-05-21 | 2012-05-17 | 18.162 | 100,200 | +6,134 | 0.05% | 1,819,856 |
| 2012-05-18 | 2012-05-16 | 17.928 | 94,066 | +12,270 | 0.05% | 1,686,368 |
| 2012-05-17 | 2012-05-15 | 19.130 | 81,796 | +10,906 | 0.04% | 1,564,798 |
| 2012-05-16 | 2012-05-14 | 19.512 | 70,890 | +7,498 | 0.04% | 1,383,201 |
| 2012-05-15 | 2012-05-11 | 20.069 | 63,392 | +6,816 | 0.03% | 1,272,240 |
| 2012-05-14 | 2012-05-10 | 19.365 | 56,576 | +26,584 | 0.03% | 1,095,607 |
| 2012-05-09 | 2012-05-07 | 18.632 | 29,992 | -1,363 | 0.02% | 558,802 |
| 2012-04-30 | 2012-04-26 | 18.397 | 31,355 | -3,408 | 0.02% | 576,837 |
| 2012-04-26 | 2012-04-24 | 18.485 | 34,763 | -3,409 | 0.02% | 642,594 |
| 2012-04-24 | 2012-04-20 | 17.575 | 38,172 | -6,816 | 0.02% | 670,888 |
| 2012-04-23 | 2012-04-19 | 16.901 | 44,988 | +6,816 | 0.02% | 760,322 |
| 2012-04-20 | 2012-04-18 | 16.196 | 38,172 | +3,409 | 0.02% | 618,248 |
| 2012-04-02 | 2012-03-29 | 16.050 | 34,763 | +2,726 | 0.02% | 557,934 |
| 2012-03-30 | 2012-03-28 | 16.314 | 32,037 | +1,363 | 0.02% | 522,643 |
| 2012-03-12 | 2012-03-08 | 17.751 | 30,674 | +1,364 | 0.02% | 544,508 |
| 2012-03-06 | 2012-03-02 | 18.368 | 29,310 | +1,363 | 0.02% | 538,355 |
| 2012-02-29 | 2012-02-27 | 17.957 | 27,947 | +2,727 | 0.01% | 501,840 |
| 2012-02-28 | 2012-02-24 | 18.338 | 25,220 | +2,726 | 0.01% | 462,491 |
| 2012-02-27 | 2012-02-23 | 17.957 | 22,494 | +2,045 | 0.01% | 403,921 |
| 2012-02-15 | 2012-02-13 | 18.162 | 20,449 | +1,363 | 0.01% | 371,399 |
| 2012-02-14 | 2012-02-10 | 18.104 | 19,086 | +2,727 | 0.01% | 345,524 |
| 2012-02-13 | 2012-02-09 | 18.632 | 16,359 | +681 | 0.01% | 304,796 |
| 2012-02-06 | 2012-02-02 | 17.253 | 15,678 | +6,817 | 0.01% | 270,487 |
| 2012-02-02 | 2012-01-31 | 17.165 | 8,861 | +2,045 | 0.00% | 152,096 |
| 2012-01-30 | 2012-01-26 | 16.959 | 6,816 | +681 | 0.00% | 115,594 |
| 2012-01-27 | 2012-01-20 | 17.018 | 6,135 | +1,364 | 0.00% | 104,405 |
| 2012-01-26 | 2012-01-19 | 17.018 | 4,771 | +3,408 | 0.00% | 81,193 |
| 2012-01-20 | 2012-01-18 | 16.725 | 1,363 | +1,363 | 0.00% | 22,796 |
| 2011-11-04 | 2011-11-02 | 19.629 | 0 | -1,363 | ||
| 2011-11-02 | 2011-10-31 | 19.952 | 1,363 | +1,363 | 0.00% | 27,195 |
| 2011-06-22 | 2011-06-20 | 26.811 | 0 | -112,232 | ||
| 2011-06-21 | 2011-06-17 | 27.356 | 112,232 | -1,320 | 0.06% | 3,070,209 |
| 2011-06-10 | 2011-06-08 | 27.780 | 113,552 | -4,621 | 0.06% | 3,154,479 |
| 2011-05-18 | 2011-05-16 | 27.841 | 118,173 | -1,321 | 0.06% | 3,290,010 |
| 2011-05-11 | 2011-05-06 | 27.719 | 119,494 | +2,641 | 0.07% | 3,312,308 |
| 2011-05-04 | 2011-04-29 | 28.174 | 116,853 | -3,301 | 0.06% | 3,292,201 |
| 2011-05-03 | 2011-04-28 | 27.417 | 120,154 | -3,301 | 0.07% | 3,294,203 |
| 2011-04-29 | 2011-04-27 | 27.265 | 123,455 | -1,320 | 0.07% | 3,366,004 |
| 2011-04-27 | 2011-04-21 | 26.932 | 124,775 | -660 | 0.07% | 3,360,414 |
| 2011-04-20 | 2011-04-18 | 26.053 | 125,435 | -661 | 0.07% | 3,267,990 |
| 2011-04-19 | 2011-04-15 | 26.144 | 126,096 | +4,622 | 0.07% | 3,296,671 |
| 2011-04-14 | 2011-04-12 | 26.326 | 121,474 | -3,301 | 0.07% | 3,197,913 |
| 2011-04-11 | 2011-04-07 | 26.659 | 124,775 | -1,321 | 0.07% | 3,326,394 |
| 2011-04-04 | 2011-03-31 | 25.962 | 126,096 | +13,864 | 0.07% | 3,273,751 |
| 2011-03-31 | 2011-03-29 | 27.174 | 112,232 | +18,486 | 0.06% | 3,049,809 |
| 2011-03-28 | 2011-03-24 | 27.265 | 93,746 | +1,980 | 0.05% | 2,555,988 |
| 2011-03-22 | 2011-03-18 | 28.174 | 91,766 | -1,980 | 0.05% | 2,585,403 |
| 2011-03-17 | 2011-03-15 | 26.992 | 93,746 | -1,981 | 0.05% | 2,530,428 |
| 2011-03-10 | 2011-03-08 | 27.326 | 95,727 | -660 | 0.05% | 2,615,800 |
| 2011-03-04 | 2011-03-02 | 26.871 | 96,387 | +660 | 0.05% | 2,590,035 |
| 2011-03-03 | 2011-03-01 | 26.356 | 95,727 | +7,922 | 0.05% | 2,523,000 |
| 2011-03-02 | 2011-02-28 | 25.599 | 87,805 | +31,029 | 0.05% | 2,247,706 |
| 2011-03-01 | 2011-02-25 | 25.993 | 56,776 | +33,669 | 0.03% | 1,475,759 |
| 2011-02-28 | 2011-02-24 | 25.538 | 23,107 | +10,563 | 0.01% | 590,112 |
| 2011-02-07 | 2011-01-31 | 28.356 | 12,544 | +1,321 | 0.01% | 355,693 |
| 2011-01-26 | 2011-01-24 | 30.143 | 11,223 | +660 | 0.01% | 338,295 |
| 2011-01-24 | 2011-01-20 | 31.203 | 10,563 | +1,981 | 0.01% | 329,601 |
| 2011-01-21 | 2011-01-19 | 32.597 | 8,582 | +1,320 | 0.00% | 279,746 |
| 2011-01-19 | 2011-01-17 | 32.294 | 7,262 | +660 | 0.00% | 234,518 |
| 2011-01-12 | 2011-01-10 | 31.022 | 6,602 | +1,321 | 0.00% | 204,804 |
| 2011-01-10 | 2011-01-06 | 30.113 | 5,281 | -661 | 0.00% | 159,025 |
| 2011-01-07 | 2011-01-05 | 30.234 | 5,942 | +661 | 0.00% | 179,650 |
| 2011-01-06 | 2011-01-04 | 29.749 | 5,281 | +3,300 | 0.00% | 157,105 |
| 2010-12-29 | 2010-12-24 | 29.446 | 1,981 | +1,981 | 0.00% | 58,333 |
| 2010-12-09 | 2010-12-07 | 27.664 | 0 | -29,708 | ||
| 2010-12-08 | 2010-12-06 | 27.449 | 29,708 | +395 | 0.02% | 815,450 |
| 2010-12-06 | 2010-12-02 | 27.357 | 29,313 | +3,257 | 0.02% | 801,908 |
| 2010-12-02 | 2010-11-30 | 26.865 | 26,056 | +1,303 | 0.01% | 700,007 |
| 2010-11-30 | 2010-11-26 | 25.453 | 24,753 | -1,303 | 0.01% | 630,041 |
| 2010-11-29 | 2010-11-25 | 26.344 | 26,056 | -1,954 | 0.01% | 686,407 |
| 2010-11-26 | 2010-11-24 | 25.238 | 28,010 | -16,285 | 0.02% | 706,922 |
| 2010-11-25 | 2010-11-23 | 24.409 | 44,295 | +6,966 | 0.02% | 1,081,206 |
| 2010-11-24 | 2010-11-22 | 28.063 | 37,329 | +851 | 0.02% | 1,047,560 |
| 2010-11-22 | 2010-11-18 | 27.848 | 36,478 | +2,606 | 0.02% | 1,015,839 |
| 2010-11-18 | 2010-11-16 | 28.002 | 33,872 | -1,303 | 0.02% | 948,467 |
| 2010-11-11 | 2010-11-09 | 29.168 | 35,175 | +3,257 | 0.02% | 1,025,993 |
| 2010-11-09 | 2010-11-05 | 28.953 | 31,918 | -1,303 | 0.02% | 924,132 |
| 2010-11-08 | 2010-11-04 | 29.045 | 33,221 | -1,303 | 0.02% | 964,918 |
| 2010-11-05 | 2010-11-03 | 28.830 | 34,524 | -3,257 | 0.02% | 995,344 |
| 2010-10-28 | 2010-10-26 | 28.401 | 37,781 | -1,954 | 0.02% | 1,073,005 |
| 2010-10-15 | 2010-10-13 | 28.339 | 39,735 | +3,257 | 0.02% | 1,126,060 |
| 2010-10-13 | 2010-10-11 | 28.738 | 36,478 | -5,211 | 0.02% | 1,048,319 |
| 2010-10-07 | 2010-10-05 | 29.844 | 41,689 | +3,257 | 0.02% | 1,244,154 |
| 2010-10-06 | 2010-10-04 | 29.967 | 38,432 | -9,771 | 0.02% | 1,151,673 |
| 2010-10-04 | 2010-09-29 | 28.063 | 48,203 | +7,165 | 0.03% | 1,352,716 |
| 2010-09-30 | 2010-09-28 | 27.756 | 41,038 | +3,257 | 0.02% | 1,139,046 |
| 2010-09-28 | 2010-09-24 | 28.401 | 37,781 | -3,257 | 0.02% | 1,073,005 |
| 2010-09-22 | 2010-09-20 | 25.607 | 41,038 | +5,211 | 0.02% | 1,050,845 |
| 2010-09-21 | 2010-09-17 | 25.791 | 35,827 | +35,827 | 0.02% | 924,009 |
| 2010-09-13 | 2010-09-09 | 24.164 | 0 | -1,954 | ||
| 2010-09-10 | 2010-09-08 | 24.133 | 1,954 | +1,954 | 0.00% | 47,156 |
| 2010-08-31 | 2010-08-27 | 24.333 | 0 | -52,763 | ||
| 2010-08-30 | 2010-08-26 | 24.365 | 52,763 | +1,367 | 0.03% | 1,285,568 |
| 2010-08-17 | 2010-08-13 | 24.680 | 51,396 | +635 | 0.03% | 1,268,461 |
| 2010-08-12 | 2010-08-10 | 24.743 | 50,761 | +3,172 | 0.03% | 1,255,989 |
| 2010-08-03 | 2010-07-30 | 24.775 | 47,589 | +1,269 | 0.03% | 1,179,004 |
| 2010-08-02 | 2010-07-29 | 24.491 | 46,320 | +4,442 | 0.03% | 1,134,424 |
| 2010-07-28 | 2010-07-26 | 24.333 | 41,878 | +1,903 | 0.02% | 1,019,035 |
| 2010-07-27 | 2010-07-23 | 24.523 | 39,975 | +3,173 | 0.02% | 980,289 |
| 2010-07-23 | 2010-07-21 | 23.545 | 36,802 | +3,173 | 0.02% | 866,519 |
| 2010-07-22 | 2010-07-20 | 23.766 | 33,629 | -1,269 | 0.02% | 799,229 |
| 2010-07-21 | 2010-07-19 | 23.325 | 34,898 | +5,076 | 0.02% | 813,988 |
| 2010-07-19 | 2010-07-15 | 23.640 | 29,822 | +634 | 0.02% | 704,992 |
| 2010-07-13 | 2010-07-09 | 23.545 | 29,188 | +8,249 | 0.02% | 687,244 |
| 2010-07-12 | 2010-07-08 | 23.419 | 20,939 | +15,228 | 0.01% | 490,378 |
| 2010-07-05 | 2010-06-30 | 24.901 | 5,711 | +3,173 | 0.00% | 142,208 |
| 2010-07-02 | 2010-06-29 | 23.955 | 2,538 | -1,269 | 0.00% | 60,798 |
| 2010-06-29 | 2010-06-25 | 24.113 | 3,807 | -2,538 | 0.00% | 91,797 |
| 2010-05-19 | 2010-05-17 | 22.537 | 6,345 | -1,269 | 0.00% | 142,996 |
| 2010-05-10 | 2010-05-06 | 22.568 | 7,614 | +4,441 | 0.00% | 171,835 |
| 2010-05-06 | 2010-05-04 | 23.829 | 3,173 | +1,904 | 0.00% | 75,610 |
| 2010-05-03 | 2010-04-29 | 24.081 | 1,269 | -1,904 | 0.00% | 30,559 |
| 2010-04-30 | 2010-04-28 | 23.955 | 3,173 | -3,172 | 0.00% | 76,010 |
| 2010-04-29 | 2010-04-27 | 23.766 | 6,345 | +5,076 | 0.00% | 150,796 |
| 2010-04-08 | 2010-04-01 | 22.726 | 1,269 | +634 | 0.00% | 28,839 |
| 2010-04-01 | 2010-03-30 | 22.064 | 635 | -1,269 | 0.00% | 14,011 |
| 2010-03-29 | 2010-03-25 | 20.992 | 1,904 | +635 | 0.00% | 39,969 |
| 2010-03-25 | 2010-03-23 | 20.740 | 1,269 | +634 | 0.00% | 26,319 |
| 2010-03-02 | 2010-02-26 | 19.353 | 635 | +635 | 0.00% | 12,289 |
| 2010-01-15 | 2010-01-13 | 20.961 | 0 | -1,904 | ||
| 2010-01-12 | 2010-01-08 | 20.520 | 1,904 | +1,904 | 0.00% | 39,069 |
| 2010-01-11 | 2010-01-07 | 20.425 | 0 | -1,269 | ||
| 2010-01-08 | 2010-01-06 | 20.267 | 1,269 | +634 | 0.00% | 25,719 |
| 2009-12-16 | 2009-12-14 | 20.362 | 635 | +635 | 0.00% | 12,930 |
| 2009-12-11 | 2009-12-09 | 21.155 | 0 | -6,230 | ||
| 2009-12-10 | 2009-12-08 | 21.187 | 6,230 | +3,115 | 0.00% | 131,997 |
| 2009-12-08 | 2009-12-04 | 21.187 | 3,115 | +3,115 | 0.00% | 65,998 |
| 2009-12-07 | 2009-12-03 | 21.284 | 0 | -1,869 | ||
| 2009-12-03 | 2009-12-01 | 20.513 | 1,869 | -623 | 0.00% | 38,339 |
| 2009-12-02 | 2009-11-30 | 20.417 | 2,492 | +623 | 0.00% | 50,879 |
| 2009-12-01 | 2009-11-27 | 20.417 | 1,869 | -623 | 0.00% | 38,159 |
| 2009-11-30 | 2009-11-26 | 19.582 | 2,492 | -16,198 | 0.00% | 48,799 |
| 2009-11-26 | 2009-11-24 | 17.656 | 18,690 | +2,492 | 0.01% | 329,991 |
| 2009-11-25 | 2009-11-23 | 17.817 | 16,198 | +623 | 0.01% | 288,592 |
| 2009-10-29 | 2009-10-27 | 17.335 | 15,575 | -14,330 | 0.01% | 269,993 |
| 2009-10-23 | 2009-10-21 | 16.404 | 29,905 | +15,576 | 0.02% | 490,564 |
| 2009-10-22 | 2009-10-20 | 15.955 | 14,329 | -3,738 | 0.01% | 228,614 |
| 2009-10-19 | 2009-10-15 | 14.959 | 18,067 | +14,329 | 0.01% | 270,273 |
| 2009-09-18 | 2009-09-16 | 14.510 | 3,738 | +3,738 | 0.00% | 54,239 |
| 2009-08-18 | 2009-08-14 | 16.199 | 0 | -14,329 | ||
| 2009-08-17 | 2009-08-13 | 15.833 | 14,329 | +500 | 0.01% | 226,874 |
| 2009-08-14 | 2009-08-12 | 15.800 | 13,829 | -601 | 0.01% | 218,497 |
| 2009-08-13 | 2009-08-11 | 15.900 | 14,430 | -2,406 | 0.01% | 229,433 |
| 2009-08-12 | 2009-08-10 | 16.000 | 16,836 | -4,208 | 0.01% | 269,368 |
| 2009-08-10 | 2009-08-06 | 14.968 | 21,044 | -1,203 | 0.01% | 314,994 |
| 2009-08-05 | 2009-08-03 | 14.636 | 22,247 | -6,013 | 0.01% | 325,601 |
| 2009-08-04 | 2009-07-31 | 14.203 | 28,260 | +602 | 0.02% | 401,386 |
| 2009-08-03 | 2009-07-30 | 14.037 | 27,658 | +1,202 | 0.02% | 388,235 |
| 2009-07-31 | 2009-07-29 | 14.137 | 26,456 | +6,013 | 0.02% | 374,003 |
| 2009-07-30 | 2009-07-28 | 14.237 | 20,443 | +6,013 | 0.01% | 291,038 |
| 2009-07-29 | 2009-07-27 | 14.137 | 14,430 | +7,215 | 0.01% | 203,994 |
| 2009-07-28 | 2009-07-24 | 14.237 | 7,215 | +1,202 | 0.00% | 102,717 |
| 2009-07-13 | 2009-07-09 | 14.170 | 6,013 | +3,007 | 0.00% | 85,204 |
| 2009-07-08 | 2009-07-06 | 13.970 | 3,006 | +3,006 | 0.00% | 41,995 |
| 2009-07-06 | 2009-07-02 | 13.937 | 0 | -6,013 | ||
| 2009-07-02 | 2009-06-29 | 12.507 | 6,013 | +3,007 | 0.00% | 75,204 |
| 2009-06-30 | 2009-06-26 | 12.341 | 3,006 | +3,006 | 0.00% | 37,096 |
| 2009-05-26 | 2009-05-22 | 11.609 | 0 | -601 | ||
| 2009-05-22 | 2009-05-20 | 11.576 | 601 | -6,013 | 0.00% | 6,957 |
| 2009-05-20 | 2009-05-18 | 11.143 | 6,614 | +3,006 | 0.00% | 73,701 |
| 2009-05-19 | 2009-05-15 | 11.442 | 3,608 | -3,607 | 0.00% | 41,284 |
| 2009-05-15 | 2009-05-13 | 11.309 | 7,215 | +601 | 0.00% | 81,598 |
| 2009-05-05 | 2009-04-30 | 9.314 | 6,614 | -4,209 | 0.00% | 61,600 |
| 2009-04-30 | 2009-04-28 | 8.914 | 10,823 | -1,804 | 0.01% | 96,482 |
| 2009-04-20 | 2009-04-16 | 9.646 | 12,627 | -2,405 | 0.01% | 121,804 |
| 2009-04-17 | 2009-04-15 | 9.480 | 15,032 | +2,405 | 0.01% | 142,503 |
| 2009-03-31 | 2009-03-27 | 8.316 | 12,627 | +4,209 | 0.01% | 105,003 |
| 2009-03-30 | 2009-03-26 | 8.482 | 8,418 | -2,405 | 0.01% | 71,402 |
| 2009-03-27 | 2009-03-25 | 8.050 | 10,823 | +6,013 | 0.01% | 87,121 |
| 2009-03-25 | 2009-03-23 | 7.584 | 4,810 | +4,810 | 0.00% | 36,479 |
| 2009-03-04 | 2009-03-02 | 6.985 | 0 | -6,013 | ||
| 2009-02-27 | 2009-02-25 | 7.085 | 6,013 | +6,013 | 0.00% | 42,602 |
| 2009-02-04 | 2009-02-02 | 6.653 | 0 | -3,006 | ||
| 2009-01-30 | 2009-01-23 | 6.586 | 3,006 | -1,203 | 0.00% | 19,798 |
| 2009-01-13 | 2009-01-09 | 7.351 | 4,209 | +4,209 | 0.00% | 30,941 |
| 2008-12-18 | 2008-12-16 | 7.860 | 0 | -50,507 | ||
| 2008-12-17 | 2008-12-15 | 7.998 | 50,507 | +1,773 | 0.03% | 403,937 |
| 2008-12-15 | 2008-12-11 | 8.101 | 48,734 | +5,221 | 0.03% | 394,797 |
| 2008-12-12 | 2008-12-10 | 7.756 | 43,513 | +1,161 | 0.03% | 337,501 |
| 2008-12-11 | 2008-12-09 | 7.584 | 42,352 | +5,801 | 0.03% | 321,196 |
| 2008-12-08 | 2008-12-04 | 7.412 | 36,551 | -5,801 | 0.02% | 270,902 |
| 2008-12-05 | 2008-12-03 | 7.412 | 42,352 | +5,801 | 0.03% | 313,896 |
| 2008-11-20 | 2008-11-18 | 7.756 | 36,551 | +5,802 | 0.02% | 283,502 |
| 2008-11-19 | 2008-11-17 | 8.273 | 30,749 | +5,802 | 0.02% | 254,399 |
| 2008-11-18 | 2008-11-14 | 8.273 | 24,947 | +1,740 | 0.02% | 206,397 |
| 2008-10-31 | 2008-10-29 | 6.377 | 23,207 | +5,802 | 0.01% | 148,001 |
| 2008-10-23 | 2008-10-21 | 7.308 | 17,405 | +1,740 | 0.01% | 127,199 |
| 2008-10-10 | 2008-10-08 | 9.135 | 15,665 | +5,802 | 0.01% | 143,103 |
| 2008-10-08 | 2008-10-03 | 11.031 | 9,863 | +8,703 | 0.01% | 108,801 |
| 2008-09-26 | 2008-09-24 | 12.789 | 1,160 | +1,160 | 0.00% | 14,836 |
| 2008-09-03 | 2008-09-01 | 15.497 | 0 | -8,122 | ||
| 2008-09-02 | 2008-08-29 | 15.961 | 8,122 | +280 | 0.01% | 129,634 |
| 2008-08-29 | 2008-08-27 | 15.175 | 7,842 | -2,240 | 0.01% | 119,005 |
| 2008-08-27 | 2008-08-25 | 15.033 | 10,082 | +2,240 | 0.01% | 151,558 |
| 2008-08-25 | 2008-08-20 | 15.033 | 7,842 | +1,121 | 0.01% | 117,885 |
| 2008-08-21 | 2008-08-19 | 15.532 | 6,721 | +1,680 | 0.00% | 104,393 |
| 2008-07-09 | 2008-07-07 | 18.139 | 5,041 | +4,481 | 0.00% | 91,439 |
| 2008-06-25 | 2008-06-23 | 19.282 | 560 | +560 | 0.00% | 10,798 |
| 2007-12-20 | 2007-12-18 | 19.824 | 0 | -36,408 | ||
| 2007-12-19 | 2007-12-17 | 19.751 | 36,408 | +668 | 0.03% | 719,099 |
| 2007-12-17 | 2007-12-13 | 20.006 | 35,740 | -1,099 | 0.03% | 715,006 |
| 2007-12-11 | 2007-12-07 | 19.715 | 36,839 | +8,247 | 0.03% | 726,272 |
| 2007-12-05 | 2007-12-03 | 20.624 | 28,592 | -7,698 | 0.02% | 589,685 |
| 2007-11-30 | 2007-11-28 | 18.514 | 36,290 | +3,849 | 0.03% | 671,888 |
| 2007-11-29 | 2007-11-27 | 18.514 | 32,441 | -1,649 | 0.02% | 600,626 |
| 2007-11-28 | 2007-11-26 | 18.624 | 34,090 | -2,749 | 0.03% | 634,877 |
| 2007-10-31 | 2007-10-29 | 18.478 | 36,839 | +2,749 | 0.03% | 680,713 |
| 2007-10-05 | 2007-10-03 | 17.860 | 34,090 | +4,399 | 0.03% | 608,837 |
| 2007-10-04 | 2007-10-02 | 18.369 | 29,691 | +1,099 | 0.02% | 545,392 |
| 2007-09-28 | 2007-09-25 | 18.478 | 28,592 | +8,248 | 0.02% | 528,324 |
| 2007-09-19 | 2007-09-17 | 18.660 | 20,344 | +8,797 | 0.02% | 379,617 |
| 2007-09-17 | 2007-09-13 | 18.769 | 11,547 | +9,897 | 0.01% | 216,726 |
| 2007-09-11 | 2007-09-07 | 19.315 | 1,650 | +1,650 | 0.00% | 31,869 |
| 2007-09-05 | 2007-09-03 | 18.551 | 0 | -2,199 | ||
| 2007-09-04 | 2007-08-31 | 18.187 | 2,199 | -6,049 | 0.00% | 39,993 |
| 2007-08-31 | 2007-08-29 | 18.260 | 8,248 | +5,499 | 0.01% | 150,607 |
| 2007-08-30 | 2007-08-28 | 18.551 | 2,749 | +2,749 | 0.00% | 50,996 |
| 2007-08-28 | 2007-08-24 | 18.998 | 0 | -47,836 | ||
| 2007-08-27 | 2007-08-23 | 18.812 | 47,836 | +1,125 | 0.04% | 899,869 |
| 2007-08-23 | 2007-08-21 | 18.812 | 46,711 | +3,222 | 0.04% | 878,706 |
| 2007-08-22 | 2007-08-20 | 18.439 | 43,489 | +1,610 | 0.03% | 801,895 |
| 2007-08-20 | 2007-08-16 | 18.625 | 41,879 | +1,611 | 0.03% | 780,009 |
| 2007-08-09 | 2007-08-07 | 18.961 | 40,268 | -2,684 | 0.03% | 763,503 |
| 2007-07-24 | 2007-07-20 | 21.233 | 42,952 | -537 | 0.03% | 911,993 |
| 2007-07-20 | 2007-07-18 | 21.270 | 43,489 | -2,148 | 0.03% | 925,015 |
| 2007-07-18 | 2007-07-16 | 21.158 | 45,637 | +537 | 0.04% | 965,603 |
| 2007-07-17 | 2007-07-13 | 21.196 | 45,100 | -2,684 | 0.03% | 955,921 |
| 2007-07-16 | 2007-07-12 | 20.935 | 47,784 | -4,833 | 0.04% | 1,000,350 |
| 2007-07-12 | 2007-07-10 | 21.084 | 52,617 | -2,684 | 0.04% | 1,109,368 |
| 2007-07-11 | 2007-07-09 | 21.233 | 55,301 | +2,147 | 0.04% | 1,174,197 |
| 2007-07-10 | 2007-07-06 | 20.823 | 53,154 | +10,202 | 0.04% | 1,106,830 |
| 2007-07-05 | 2007-07-03 | 21.233 | 42,952 | +2,684 | 0.03% | 911,993 |
| 2007-07-04 | 2007-06-29 | 21.643 | 40,268 | +537 | 0.03% | 871,504 |
| 2007-06-29 | 2007-06-27 | 21.084 | 39,731 | +14,496 | 0.03% | 837,682 |
| 2007-06-26 | 2007-06-22 | 22.015 | 25,235 | 0.02% | 555,551 |
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