History of CCASS shareholding
Participant: RIFA SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 7.080 | 126,000 | +0 | 0.00% | 892,080 |
| 2025-10-13 | 2025-10-09 | 7.000 | 126,000 | +0 | 0.00% | 882,000 |
| 2025-10-10 | 2025-10-08 | 6.860 | 126,000 | +0 | 0.00% | 864,360 |
| 2025-10-09 | 2025-10-06 | 6.870 | 126,000 | +0 | 0.00% | 865,620 |
| 2025-10-08 | 2025-10-03 | 6.910 | 126,000 | +0 | 0.00% | 870,660 |
| 2025-10-06 | 2025-10-02 | 6.930 | 126,000 | +0 | 0.00% | 873,180 |
| 2025-10-03 | 2025-09-30 | 6.960 | 126,000 | +0 | 0.00% | 876,960 |
| 2025-10-02 | 2025-09-29 | 7.000 | 126,000 | +0 | 0.00% | 882,000 |
| 2025-09-30 | 2025-09-26 | 7.090 | 126,000 | +0 | 0.00% | 893,340 |
| 2025-09-29 | 2025-09-25 | 7.150 | 126,000 | +0 | 0.00% | 900,900 |
| 2025-09-26 | 2025-09-24 | 7.310 | 126,000 | +0 | 0.00% | 921,060 |
| 2025-09-25 | 2025-09-23 | 7.390 | 126,000 | +0 | 0.00% | 931,140 |
| 2025-09-24 | 2025-09-22 | 7.370 | 126,000 | +0 | 0.00% | 928,620 |
| 2025-09-23 | 2025-09-19 | 7.430 | 126,000 | +0 | 0.00% | 936,180 |
| 2025-09-22 | 2025-09-18 | 7.400 | 126,000 | +0 | 0.00% | 932,400 |
| 2025-09-19 | 2025-09-17 | 7.390 | 126,000 | +0 | 0.00% | 931,140 |
| 2025-09-18 | 2025-09-16 | 7.420 | 126,000 | +0 | 0.00% | 934,920 |
| 2025-09-17 | 2025-09-15 | 7.430 | 126,000 | +0 | 0.00% | 936,180 |
| 2025-09-16 | 2025-09-12 | 7.410 | 126,000 | +0 | 0.00% | 933,660 |
| 2025-09-15 | 2025-09-11 | 7.330 | 126,000 | +0 | 0.00% | 923,580 |
| 2025-09-12 | 2025-09-10 | 7.280 | 126,000 | +0 | 0.00% | 917,280 |
| 2025-09-11 | 2025-09-09 | 7.260 | 126,000 | +0 | 0.00% | 914,760 |
| 2025-09-10 | 2025-09-08 | 7.320 | 126,000 | +0 | 0.00% | 922,320 |
| 2025-09-09 | 2025-09-05 | 7.240 | 126,000 | +0 | 0.00% | 912,240 |
| 2025-09-08 | 2025-09-04 | 7.120 | 126,000 | +0 | 0.00% | 897,120 |
| 2025-09-05 | 2025-09-03 | 7.120 | 126,000 | +0 | 0.00% | 897,120 |
| 2025-09-04 | 2025-09-02 | 7.140 | 126,000 | +0 | 0.00% | 899,640 |
| 2025-09-03 | 2025-09-01 | 7.424 | 126,000 | +6,000 | 0.00% | 935,379 |
| 2025-09-02 | 2025-08-29 | 7.424 | 120,000 | +2,969 | 0.00% | 890,837 |
| 2025-07-30 | 2025-07-28 | 7.977 | 117,031 | +9,752 | 0.00% | 933,596 |
| 2025-06-02 | 2025-05-29 | 8.448 | 107,279 | +2,199 | 0.00% | 906,277 |
| 2025-03-25 | 2025-03-21 | 8.521 | 105,080 | -1,911 | 0.00% | 895,400 |
| 2025-03-24 | 2025-03-20 | 8.584 | 106,991 | -1,910 | 0.00% | 918,404 |
| 2025-03-20 | 2025-03-18 | 8.500 | 108,901 | -5,732 | 0.00% | 925,679 |
| 2025-02-26 | 2025-02-24 | 7.924 | 114,633 | +1,911 | 0.00% | 908,402 |
| 2025-02-20 | 2025-02-18 | 8.061 | 112,722 | +1,910 | 0.00% | 908,599 |
| 2025-01-23 | 2025-01-21 | 7.694 | 110,812 | +3,821 | 0.00% | 852,603 |
| 2024-12-11 | 2024-12-09 | 8.448 | 106,991 | -1,910 | 0.00% | 903,844 |
| 2024-10-16 | 2024-10-14 | 8.197 | 108,901 | -9,553 | 0.00% | 892,619 |
| 2024-10-15 | 2024-10-10 | 8.270 | 118,454 | +9,553 | 0.00% | 979,602 |
| 2024-10-14 | 2024-10-09 | 8.029 | 108,901 | -9,553 | 0.00% | 874,379 |
| 2024-10-09 | 2024-10-07 | 8.898 | 118,454 | +9,553 | 0.00% | 1,054,002 |
| 2024-09-09 | 2024-09-04 | 8.189 | 108,901 | +2,545 | 0.00% | 891,799 |
| 2024-07-19 | 2024-07-17 | 8.704 | 106,356 | -26,123 | 0.00% | 925,678 |
| 2024-07-17 | 2024-07-15 | 9.089 | 132,479 | +3,732 | 0.00% | 1,204,162 |
| 2024-07-16 | 2024-07-12 | 8.972 | 128,747 | -14,927 | 0.00% | 1,155,060 |
| 2024-07-15 | 2024-07-11 | 9.186 | 143,674 | +9,329 | 0.00% | 1,319,778 |
| 2024-07-09 | 2024-07-05 | 9.711 | 134,345 | +7,464 | 0.00% | 1,304,643 |
| 2024-07-08 | 2024-07-04 | 9.529 | 126,881 | -14,927 | 0.00% | 1,209,039 |
| 2024-07-05 | 2024-07-03 | 9.411 | 141,808 | +29,854 | 0.00% | 1,334,557 |
| 2024-06-05 | 2024-06-03 | 8.446 | 111,954 | -14,927 | 0.00% | 945,601 |
| 2024-06-03 | 2024-05-30 | 9.199 | 126,881 | +19,129 | 0.00% | 1,167,171 |
| 2024-05-17 | 2024-05-14 | 9.199 | 107,752 | -5,387 | 0.00% | 991,205 |
| 2024-05-16 | 2024-05-13 | 9.110 | 113,139 | +5,387 | 0.00% | 1,030,679 |
| 2024-03-20 | 2024-03-18 | 8.052 | 107,752 | -17,958 | 0.00% | 867,604 |
| 2024-03-19 | 2024-03-15 | 8.119 | 125,710 | +17,958 | 0.00% | 1,020,599 |
| 2024-03-15 | 2024-03-13 | 8.141 | 107,752 | -8,979 | 0.00% | 877,204 |
| 2024-03-11 | 2024-03-07 | 7.762 | 116,731 | -8,979 | 0.00% | 906,102 |
| 2024-03-06 | 2024-03-04 | 7.618 | 125,710 | +8,979 | 0.00% | 957,599 |
| 2024-03-01 | 2024-02-28 | 7.629 | 116,731 | +8,979 | 0.00% | 890,502 |
| 2023-10-12 | 2023-10-10 | 7.606 | 107,752 | -3,591 | 0.00% | 819,604 |
| 2023-07-14 | 2023-07-12 | 6.526 | 111,343 | +3,591 | 0.00% | 726,639 |
| 2023-07-06 | 2023-07-04 | 6.883 | 107,752 | -8,979 | 0.00% | 741,603 |
| 2023-06-30 | 2023-06-28 | 6.727 | 116,731 | +3,592 | 0.00% | 785,201 |
| 2023-06-19 | 2023-06-15 | 6.905 | 113,139 | +8,979 | 0.00% | 781,199 |
| 2023-06-05 | 2023-06-01 | 7.167 | 104,160 | +4,785 | 0.00% | 746,534 |
| 2023-05-31 | 2023-05-29 | 7.611 | 99,375 | -3,427 | 0.00% | 756,319 |
| 2023-05-30 | 2023-05-25 | 7.751 | 102,802 | -6,853 | 0.00% | 796,801 |
| 2023-05-24 | 2023-05-22 | 8.101 | 109,655 | +3,426 | 0.00% | 888,318 |
| 2023-05-18 | 2023-05-16 | 8.906 | 106,229 | -1,713 | 0.00% | 946,124 |
| 2023-05-10 | 2023-05-08 | 8.801 | 107,942 | -5,140 | 0.00% | 950,041 |
| 2023-05-05 | 2023-05-03 | 8.171 | 113,082 | +10,280 | 0.00% | 924,000 |
| 2023-04-20 | 2023-04-18 | 7.471 | 102,802 | -5,140 | 0.00% | 768,001 |
| 2023-04-14 | 2023-04-12 | 7.331 | 107,942 | -1,713 | 0.00% | 791,281 |
| 2023-04-11 | 2023-04-04 | 7.156 | 109,655 | +6,853 | 0.00% | 784,638 |
| 2023-04-06 | 2023-04-03 | 7.039 | 102,802 | +3,427 | 0.00% | 723,601 |
| 2023-03-23 | 2023-03-21 | 7.587 | 99,375 | -17,134 | 0.00% | 753,999 |
| 2023-02-22 | 2023-02-20 | 7.774 | 116,509 | -5,140 | 0.00% | 905,762 |
| 2023-02-21 | 2023-02-17 | 7.704 | 121,649 | +17,134 | 0.00% | 937,201 |
| 2023-01-11 | 2023-01-09 | 7.296 | 104,515 | -8,567 | 0.00% | 762,499 |
| 2023-01-06 | 2023-01-04 | 6.724 | 113,082 | -5,140 | 0.00% | 760,320 |
| 2023-01-04 | 2022-12-30 | 6.502 | 118,222 | -8,567 | 0.00% | 768,659 |
| 2023-01-03 | 2022-12-29 | 6.502 | 126,789 | +8,567 | 0.00% | 824,360 |
| 2022-12-29 | 2022-12-23 | 6.443 | 118,222 | +5,140 | 0.00% | 761,759 |
| 2022-12-16 | 2022-12-14 | 6.887 | 113,082 | +8,567 | 0.00% | 778,800 |
| 2022-12-13 | 2022-12-09 | 6.980 | 104,515 | -8,567 | 0.00% | 729,559 |
| 2022-12-08 | 2022-12-06 | 6.724 | 113,082 | +8,567 | 0.00% | 760,320 |
| 2022-09-27 | 2022-09-23 | 7.062 | 104,515 | -5,140 | 0.00% | 738,099 |
| 2022-08-29 | 2022-08-25 | 7.891 | 109,655 | -3,427 | 0.00% | 865,278 |
| 2022-08-15 | 2022-08-11 | 6.735 | 113,082 | -8,567 | 0.00% | 761,640 |
| 2022-08-09 | 2022-08-05 | 6.537 | 121,649 | +8,567 | 0.00% | 795,201 |
| 2022-08-08 | 2022-08-04 | 6.502 | 113,082 | +8,567 | 0.00% | 735,240 |
| 2022-05-30 | 2022-05-26 | 8.124 | 104,515 | +3,905 | 0.00% | 849,124 |
| 2022-05-24 | 2022-05-20 | 8.088 | 100,610 | -1,650 | 0.00% | 813,738 |
| 2022-05-06 | 2022-05-04 | 8.124 | 102,260 | +1,650 | 0.00% | 830,804 |
| 2022-05-04 | 2022-04-29 | 8.003 | 100,610 | -13,195 | 0.00% | 805,198 |
| 2022-05-03 | 2022-04-28 | 8.015 | 113,805 | +13,195 | 0.00% | 912,180 |
| 2022-04-20 | 2022-04-14 | 8.149 | 100,610 | -3,299 | 0.00% | 819,838 |
| 2022-04-11 | 2022-04-07 | 8.161 | 103,909 | +4,948 | 0.00% | 847,981 |
| 2022-04-06 | 2022-04-01 | 8.367 | 98,961 | -1,649 | 0.00% | 828,001 |
| 2022-04-01 | 2022-03-30 | 8.306 | 100,610 | +4,948 | 0.00% | 835,698 |
| 2022-03-31 | 2022-03-29 | 8.622 | 95,662 | -1,650 | 0.00% | 824,759 |
| 2022-03-24 | 2022-03-22 | 8.391 | 97,312 | +1,650 | 0.00% | 816,564 |
| 2022-03-21 | 2022-03-17 | 7.821 | 95,662 | -1,650 | 0.00% | 748,199 |
| 2022-03-15 | 2022-03-11 | 8.937 | 97,312 | +1,650 | 0.00% | 869,664 |
| 2022-03-02 | 2022-02-28 | 9.264 | 95,662 | -24,740 | 0.00% | 886,239 |
| 2022-02-24 | 2022-02-22 | 9.689 | 120,402 | -9,896 | 0.00% | 1,166,536 |
| 2022-02-22 | 2022-02-18 | 9.858 | 130,298 | +9,896 | 0.00% | 1,284,535 |
| 2022-02-18 | 2022-02-16 | 9.555 | 120,402 | +8,246 | 0.00% | 1,150,476 |
| 2022-02-11 | 2022-02-09 | 10.331 | 112,156 | +16,494 | 0.00% | 1,158,724 |
| 2022-02-08 | 2022-02-04 | 10.065 | 95,662 | -1,650 | 0.00% | 962,798 |
| 2022-01-17 | 2022-01-13 | 9.580 | 97,312 | -1,649 | 0.00% | 932,205 |
| 2021-12-08 | 2021-12-06 | 8.682 | 98,961 | -8,247 | 0.00% | 859,201 |
| 2021-12-07 | 2021-12-03 | 9.022 | 107,208 | +1,650 | 0.00% | 967,204 |
| 2021-12-06 | 2021-12-02 | 8.997 | 105,558 | +8,246 | 0.00% | 949,758 |
| 2021-10-05 | 2021-09-30 | 9.846 | 97,312 | -16,493 | 0.00% | 958,165 |
| 2021-09-28 | 2021-09-24 | 9.495 | 113,805 | -9,896 | 0.00% | 1,080,540 |
| 2021-09-24 | 2021-09-21 | 10.259 | 123,701 | +26,389 | 0.00% | 1,268,999 |
| 2021-06-04 | 2021-06-02 | 7.870 | 97,312 | -16,493 | 0.00% | 765,824 |
| 2021-06-01 | 2021-05-28 | 15.671 | 113,805 | +16,493 | 0.00% | 1,783,417 |
| 2021-05-31 | 2021-05-27 | 15.706 | 97,312 | +30,973 | 0.00% | 1,528,420 |
| 2021-04-15 | 2021-04-13 | 15.368 | 66,339 | -22,487 | 0.00% | 1,019,526 |
| 2021-04-09 | 2021-04-07 | 14.888 | 88,826 | -5,622 | 0.00% | 1,322,456 |
| 2021-04-08 | 2021-04-01 | 14.604 | 94,448 | +5,622 | 0.00% | 1,379,277 |
| 2021-03-24 | 2021-03-22 | 14.390 | 88,826 | -5,622 | 0.00% | 1,278,216 |
| 2021-01-26 | 2021-01-22 | 12.683 | 94,448 | +5,622 | 0.00% | 1,197,838 |
| 2021-01-12 | 2021-01-08 | 13.625 | 88,826 | -2,249 | 0.00% | 1,210,276 |
| 2020-12-29 | 2020-12-24 | 12.309 | 91,075 | +1,124 | 0.00% | 1,121,039 |
| 2020-08-12 | 2020-08-10 | 11.277 | 89,951 | -95,572 | 0.00% | 1,014,404 |
| 2020-08-11 | 2020-08-07 | 11.544 | 185,523 | -56,219 | 0.00% | 2,141,697 |
| 2020-08-07 | 2020-08-05 | 11.918 | 241,742 | +33,731 | 0.00% | 2,880,995 |
| 2020-08-06 | 2020-08-04 | 11.562 | 208,011 | -26,985 | 0.00% | 2,405,001 |
| 2020-08-04 | 2020-07-31 | 11.526 | 234,996 | -28,110 | 0.00% | 2,708,639 |
| 2020-08-03 | 2020-07-30 | 11.544 | 263,106 | +56,219 | 0.01% | 3,037,324 |
| 2020-07-30 | 2020-07-28 | 11.420 | 206,887 | +83,205 | 0.00% | 2,362,565 |
| 2020-07-29 | 2020-07-27 | 11.562 | 123,682 | +34,856 | 0.00% | 1,429,998 |
| 2020-07-24 | 2020-07-22 | 10.815 | 88,826 | -22,488 | 0.00% | 960,637 |
| 2020-07-15 | 2020-07-13 | 10.512 | 111,314 | -7,871 | 0.00% | 1,170,181 |
| 2020-07-08 | 2020-07-06 | 10.228 | 119,185 | -11,243 | 0.00% | 1,219,004 |
| 2020-06-04 | 2020-06-02 | 8.271 | 130,428 | -11,244 | 0.00% | 1,078,796 |
| 2020-06-02 | 2020-05-29 | 8.968 | 141,672 | +8,190 | 0.00% | 1,270,444 |
| 2020-06-01 | 2020-05-28 | 8.911 | 133,482 | +10,594 | 0.00% | 1,189,440 |
| 2020-04-09 | 2020-04-07 | 8.873 | 122,888 | -15,891 | 0.00% | 1,090,399 |
| 2020-04-03 | 2020-04-01 | 8.099 | 138,779 | +15,891 | 0.00% | 1,123,981 |
| 2020-03-30 | 2020-03-26 | 8.288 | 122,888 | -1,060 | 0.00% | 1,018,479 |
| 2020-03-27 | 2020-03-25 | 7.948 | 123,948 | -1,059 | 0.00% | 985,144 |
| 2020-03-26 | 2020-03-24 | 6.457 | 125,007 | +1,059 | 0.00% | 807,121 |
| 2020-03-18 | 2020-03-16 | 7.325 | 123,948 | +5,297 | 0.00% | 907,923 |
| 2020-03-16 | 2020-03-12 | 8.212 | 118,651 | +1,060 | 0.00% | 974,403 |
| 2020-03-12 | 2020-03-10 | 8.835 | 117,591 | +3,178 | 0.00% | 1,038,958 |
| 2020-03-11 | 2020-03-09 | 8.854 | 114,413 | +18,009 | 0.00% | 1,013,039 |
| 2020-03-06 | 2020-03-04 | 10.138 | 96,404 | +7,416 | 0.00% | 977,344 |
| 2019-12-30 | 2019-12-24 | 12.913 | 88,988 | -5,297 | 0.00% | 1,149,120 |
| 2019-12-10 | 2019-12-06 | 12.989 | 94,285 | -10,594 | 0.00% | 1,224,642 |
| 2019-12-09 | 2019-12-05 | 12.743 | 104,879 | +10,594 | 0.00% | 1,336,504 |
| 2019-12-04 | 2019-12-02 | 12.403 | 94,285 | +7,416 | 0.00% | 1,169,462 |
| 2019-11-28 | 2019-11-26 | 12.762 | 86,869 | +6,356 | 0.00% | 1,108,637 |
| 2019-11-11 | 2019-11-07 | 14.216 | 80,513 | -1,059 | 0.00% | 1,144,561 |
| 2019-11-07 | 2019-11-05 | 14.386 | 81,572 | -5,297 | 0.00% | 1,173,476 |
| 2019-11-05 | 2019-11-01 | 14.103 | 86,869 | -5,297 | 0.00% | 1,225,077 |
| 2019-10-29 | 2019-10-25 | 14.084 | 92,166 | -10,594 | 0.00% | 1,298,038 |
| 2019-10-28 | 2019-10-24 | 13.970 | 102,760 | -1,059 | 0.00% | 1,435,601 |
| 2019-10-21 | 2019-10-17 | 12.555 | 103,819 | +5,297 | 0.00% | 1,303,396 |
| 2019-10-18 | 2019-10-16 | 12.120 | 98,522 | +5,297 | 0.00% | 1,194,115 |
| 2019-09-25 | 2019-09-23 | 12.857 | 93,225 | +5,296 | 0.00% | 1,198,554 |
| 2019-09-23 | 2019-09-19 | 13.442 | 87,929 | -5,296 | 0.00% | 1,181,926 |
| 2019-08-07 | 2019-08-05 | 12.441 | 93,225 | +1,059 | 0.00% | 1,159,834 |
| 2019-08-02 | 2019-07-31 | 12.970 | 92,166 | +1,059 | 0.00% | 1,195,379 |
| 2019-07-22 | 2019-07-18 | 13.517 | 91,107 | -5,297 | 0.00% | 1,231,524 |
| 2019-07-15 | 2019-07-11 | 13.631 | 96,404 | +3,179 | 0.00% | 1,314,045 |
| 2019-07-08 | 2019-07-04 | 12.857 | 93,225 | +5,296 | 0.00% | 1,198,554 |
| 2019-06-18 | 2019-06-14 | 12.611 | 87,929 | +5,297 | 0.00% | 1,108,885 |
| 2019-06-13 | 2019-06-11 | 13.804 | 82,632 | +8,171 | 0.00% | 1,140,627 |
| 2019-06-12 | 2019-06-10 | 13.843 | 74,461 | +2,040 | 0.00% | 1,030,757 |
| 2019-05-15 | 2019-05-10 | 15.451 | 72,421 | +2,040 | 0.00% | 1,118,957 |
| 2019-04-09 | 2019-04-04 | 16.470 | 70,381 | -3,060 | 0.00% | 1,159,197 |
| 2019-03-28 | 2019-03-26 | 15.941 | 73,441 | +2,040 | 0.00% | 1,170,717 |
| 2019-03-19 | 2019-03-15 | 17.804 | 71,401 | -3,060 | 0.00% | 1,271,197 |
| 2019-03-14 | 2019-03-12 | 17.392 | 74,461 | -25,501 | 0.00% | 1,295,016 |
| 2019-03-11 | 2019-03-07 | 17.706 | 99,962 | -2,040 | 0.00% | 1,769,886 |
| 2019-02-20 | 2019-02-18 | 17.510 | 102,002 | -5,100 | 0.00% | 1,786,005 |
| 2019-02-15 | 2019-02-13 | 16.764 | 107,102 | -11,220 | 0.00% | 1,795,504 |
| 2019-02-14 | 2019-02-12 | 15.529 | 118,322 | +14,280 | 0.00% | 1,837,441 |
| 2019-02-08 | 2019-01-31 | 16.392 | 104,042 | +1,020 | 0.00% | 1,705,445 |
| 2019-01-23 | 2019-01-21 | 16.431 | 103,022 | -5,100 | 0.00% | 1,692,765 |
| 2019-01-08 | 2019-01-04 | 16.411 | 108,122 | +1,020 | 0.00% | 1,774,443 |
| 2018-12-13 | 2018-12-11 | 17.980 | 107,102 | +10,200 | 0.00% | 1,925,704 |
| 2018-12-03 | 2018-11-29 | 18.470 | 96,902 | -10,200 | 0.00% | 1,789,807 |
| 2018-11-23 | 2018-11-21 | 17.666 | 107,102 | +13,260 | 0.00% | 1,892,104 |
| 2018-11-16 | 2018-11-14 | 18.137 | 93,842 | -2,040 | 0.00% | 1,702,008 |
| 2018-11-12 | 2018-11-08 | 18.902 | 95,882 | -7,140 | 0.00% | 1,812,328 |
| 2018-10-11 | 2018-10-09 | 17.902 | 103,022 | -5,100 | 0.00% | 1,844,265 |
| 2018-10-10 | 2018-10-08 | 17.215 | 108,122 | +20,401 | 0.00% | 1,861,364 |
| 2018-10-09 | 2018-10-05 | 17.804 | 87,721 | -5,101 | 0.00% | 1,561,752 |
| 2018-10-02 | 2018-09-27 | 18.117 | 92,822 | -3,060 | 0.00% | 1,681,688 |
| 2018-09-21 | 2018-09-19 | 17.294 | 95,882 | +5,100 | 0.00% | 1,658,167 |
| 2018-09-19 | 2018-09-17 | 17.411 | 90,782 | -1,020 | 0.00% | 1,580,649 |
| 2018-09-17 | 2018-09-13 | 17.059 | 91,802 | -3,060 | 0.00% | 1,566,008 |
| 2018-09-12 | 2018-09-10 | 16.470 | 94,862 | -4,080 | 0.00% | 1,562,407 |
| 2018-08-24 | 2018-08-22 | 14.313 | 98,942 | -10,200 | 0.00% | 1,416,205 |
| 2018-08-23 | 2018-08-21 | 13.784 | 109,142 | +10,200 | 0.00% | 1,504,423 |
| 2018-08-10 | 2018-08-08 | 14.470 | 98,942 | -8,160 | 0.00% | 1,431,725 |
| 2018-07-26 | 2018-07-24 | 13.078 | 107,102 | +3,060 | 0.00% | 1,400,703 |
| 2018-05-30 | 2018-05-28 | 14.862 | 104,042 | +3,703 | 0.00% | 1,546,270 |
| 2018-05-24 | 2018-05-21 | 15.147 | 100,339 | -2,951 | 0.00% | 1,519,796 |
| 2018-05-23 | 2018-05-18 | 14.618 | 103,290 | -4,919 | 0.00% | 1,509,894 |
| 2018-05-21 | 2018-05-17 | 13.988 | 108,209 | +4,919 | 0.00% | 1,513,600 |
| 2018-05-03 | 2018-04-30 | 13.723 | 103,290 | -4,919 | 0.00% | 1,417,494 |
| 2018-04-18 | 2018-04-16 | 13.154 | 108,209 | +4,919 | 0.00% | 1,423,400 |
| 2018-03-29 | 2018-03-27 | 13.825 | 103,290 | +4,918 | 0.00% | 1,427,994 |
| 2018-03-23 | 2018-03-21 | 14.394 | 98,372 | +4,919 | 0.00% | 1,416,002 |
| 2018-03-21 | 2018-03-19 | 14.740 | 93,453 | -1,968 | 0.00% | 1,377,496 |
| 2018-03-19 | 2018-03-15 | 14.394 | 95,421 | +1,968 | 0.00% | 1,373,525 |
| 2018-03-13 | 2018-03-09 | 14.516 | 93,453 | -4,919 | 0.00% | 1,356,596 |
| 2018-03-07 | 2018-03-05 | 14.130 | 98,372 | +4,919 | 0.00% | 1,390,002 |
| 2018-03-02 | 2018-02-28 | 14.964 | 93,453 | -1,968 | 0.00% | 1,398,396 |
| 2018-02-14 | 2018-02-12 | 14.110 | 95,421 | -4,918 | 0.00% | 1,346,365 |
| 2018-02-07 | 2018-02-05 | 15.696 | 100,339 | +1,967 | 0.00% | 1,574,876 |
| 2018-02-06 | 2018-02-02 | 16.123 | 98,372 | -4,918 | 0.00% | 1,586,003 |
| 2018-01-31 | 2018-01-29 | 16.468 | 103,290 | -4,919 | 0.00% | 1,700,993 |
| 2018-01-26 | 2018-01-24 | 15.960 | 108,209 | +984 | 0.00% | 1,727,000 |
| 2018-01-23 | 2018-01-19 | 15.533 | 107,225 | +2,951 | 0.00% | 1,665,515 |
| 2018-01-22 | 2018-01-18 | 15.818 | 104,274 | -984 | 0.00% | 1,649,358 |
| 2018-01-19 | 2018-01-17 | 15.797 | 105,258 | +1,968 | 0.00% | 1,662,782 |
| 2018-01-18 | 2018-01-16 | 16.001 | 103,290 | +6,886 | 0.00% | 1,652,693 |
| 2018-01-10 | 2018-01-08 | 16.062 | 96,404 | -7,870 | 0.00% | 1,548,394 |
| 2018-01-09 | 2018-01-05 | 16.123 | 104,274 | +984 | 0.00% | 1,681,158 |
| 2017-12-29 | 2017-12-27 | 16.509 | 103,290 | +9,837 | 0.00% | 1,705,193 |
| 2017-12-22 | 2017-12-20 | 16.407 | 93,453 | -4,919 | 0.00% | 1,533,296 |
| 2017-12-21 | 2017-12-19 | 16.387 | 98,372 | -1,967 | 0.00% | 1,612,003 |
| 2017-12-20 | 2017-12-18 | 15.777 | 100,339 | -20,658 | 0.00% | 1,583,036 |
| 2017-12-19 | 2017-12-15 | 14.598 | 120,997 | -3,935 | 0.00% | 1,766,275 |
| 2017-12-18 | 2017-12-14 | 14.496 | 124,932 | +9,837 | 0.00% | 1,811,017 |
| 2017-12-13 | 2017-12-11 | 14.598 | 115,095 | +8,853 | 0.00% | 1,680,119 |
| 2017-12-05 | 2017-12-01 | 13.825 | 106,242 | +984 | 0.00% | 1,468,806 |
| 2017-11-27 | 2017-11-23 | 13.439 | 105,258 | +984 | 0.00% | 1,414,542 |
| 2017-11-24 | 2017-11-22 | 13.357 | 104,274 | +9,837 | 0.00% | 1,392,838 |
| 2017-11-21 | 2017-11-17 | 13.459 | 94,437 | +1,967 | 0.00% | 1,271,041 |
| 2017-10-18 | 2017-10-16 | 15.147 | 92,470 | -4,918 | 0.00% | 1,400,607 |
| 2017-10-13 | 2017-10-11 | 14.943 | 97,388 | +2,951 | 0.00% | 1,455,298 |
| 2017-10-12 | 2017-10-10 | 14.984 | 94,437 | +1,967 | 0.00% | 1,415,041 |
| 2017-10-09 | 2017-10-04 | 15.431 | 92,470 | -4,918 | 0.00% | 1,426,927 |
| 2017-10-04 | 2017-09-29 | 15.513 | 97,388 | -9,837 | 0.00% | 1,510,738 |
| 2017-09-15 | 2017-09-13 | 15.065 | 107,225 | +2,951 | 0.00% | 1,615,375 |
| 2017-09-13 | 2017-09-11 | 15.208 | 104,274 | +2,951 | 0.00% | 1,585,758 |
| 2017-08-28 | 2017-08-24 | 14.272 | 101,323 | +4,919 | 0.00% | 1,446,120 |
| 2017-08-24 | 2017-08-21 | 15.147 | 96,404 | +983 | 0.00% | 1,460,194 |
| 2017-08-16 | 2017-08-14 | 15.269 | 95,421 | -2,951 | 0.00% | 1,456,945 |
| 2017-08-11 | 2017-08-09 | 15.574 | 98,372 | -4,918 | 0.00% | 1,532,003 |
| 2017-08-10 | 2017-08-08 | 15.533 | 103,290 | +4,918 | 0.00% | 1,604,393 |
| 2017-08-04 | 2017-08-02 | 15.940 | 98,372 | -2,951 | 0.00% | 1,568,003 |
| 2017-07-18 | 2017-07-14 | 15.126 | 101,323 | -4,919 | 0.00% | 1,532,640 |
| 2017-07-10 | 2017-07-06 | 13.805 | 106,242 | -4,918 | 0.00% | 1,466,646 |
| 2017-06-28 | 2017-06-26 | 13.378 | 111,160 | +4,918 | 0.00% | 1,487,078 |
| 2017-06-09 | 2017-06-07 | 14.164 | 106,242 | +1,167 | 0.00% | 1,504,767 |
| 2017-05-25 | 2017-05-23 | 14.492 | 105,075 | +4,864 | 0.00% | 1,522,798 |
| 2017-04-28 | 2017-04-26 | 14.616 | 100,211 | +2,919 | 0.00% | 1,464,667 |
| 2017-04-12 | 2017-04-10 | 16.343 | 97,292 | -9,729 | 0.00% | 1,590,003 |
| 2017-04-03 | 2017-03-30 | 14.410 | 107,021 | -4,865 | 0.00% | 1,542,200 |
| 2017-03-23 | 2017-03-21 | 14.492 | 111,886 | -17,512 | 0.00% | 1,621,506 |
| 2017-03-22 | 2017-03-20 | 14.451 | 129,398 | -5,838 | 0.00% | 1,869,979 |
| 2017-03-02 | 2017-02-28 | 13.876 | 135,236 | -2,918 | 0.00% | 1,876,506 |
| 2017-02-15 | 2017-02-13 | 13.567 | 138,154 | -1,946 | 0.00% | 1,874,395 |
| 2017-02-13 | 2017-02-09 | 13.362 | 140,100 | -2,919 | 0.00% | 1,871,998 |
| 2016-12-20 | 2016-12-16 | 12.170 | 143,019 | -1,946 | 0.00% | 1,740,481 |
| 2016-12-19 | 2016-12-15 | 12.108 | 144,965 | -3,891 | 0.00% | 1,755,223 |
| 2016-12-06 | 2016-12-02 | 11.800 | 148,856 | -9,730 | 0.00% | 1,756,435 |
| 2016-11-16 | 2016-11-14 | 11.450 | 158,586 | +4,865 | 0.00% | 1,815,824 |
| 2016-11-02 | 2016-10-31 | 12.067 | 153,721 | -2,919 | 0.00% | 1,854,920 |
| 2016-10-28 | 2016-10-26 | 12.252 | 156,640 | +2,919 | 0.00% | 1,919,123 |
| 2016-10-03 | 2016-09-29 | 12.334 | 153,721 | +4,865 | 0.00% | 1,896,000 |
| 2016-09-29 | 2016-09-27 | 12.252 | 148,856 | -2,919 | 0.00% | 1,823,755 |
| 2016-09-26 | 2016-09-22 | 12.272 | 151,775 | +1,946 | 0.00% | 1,862,638 |
| 2016-09-23 | 2016-09-21 | 12.067 | 149,829 | -6,811 | 0.00% | 1,807,956 |
| 2016-08-23 | 2016-08-19 | 12.457 | 156,640 | -1,946 | 0.00% | 1,951,323 |
| 2016-08-22 | 2016-08-18 | 12.190 | 158,586 | +2,919 | 0.00% | 1,933,185 |
| 2016-07-19 | 2016-07-15 | 12.067 | 155,667 | +6,811 | 0.00% | 1,878,402 |
| 2016-07-18 | 2016-07-14 | 12.046 | 148,856 | +1,945 | 0.00% | 1,793,155 |
| 2016-07-07 | 2016-07-05 | 13.136 | 146,911 | -9,729 | 0.00% | 1,929,785 |
| 2016-05-27 | 2016-05-25 | 12.704 | 156,640 | -19,458 | 0.00% | 1,989,963 |
| 2016-05-18 | 2016-05-16 | 12.459 | 176,098 | -973 | 0.00% | 2,193,938 |
| 2016-05-17 | 2016-05-13 | 12.521 | 177,071 | +1,771 | 0.00% | 2,217,090 |
| 2016-04-15 | 2016-04-13 | 14.639 | 175,300 | -2,890 | 0.00% | 2,566,195 |
| 2016-03-31 | 2016-03-29 | 13.684 | 178,190 | -14,448 | 0.00% | 2,438,301 |
| 2016-03-14 | 2016-03-10 | 13.061 | 192,638 | -963 | 0.00% | 2,516,003 |
| 2016-03-11 | 2016-03-09 | 12.812 | 193,601 | -14,448 | 0.00% | 2,480,341 |
| 2016-03-01 | 2016-02-26 | 11.711 | 208,049 | -4,816 | 0.01% | 2,436,483 |
| 2016-02-29 | 2016-02-25 | 11.067 | 212,865 | -4,816 | 0.01% | 2,355,863 |
| 2016-02-02 | 2016-01-29 | 12.023 | 217,681 | -2,889 | 0.01% | 2,617,084 |
| 2016-01-08 | 2016-01-06 | 13.933 | 220,570 | -1,927 | 0.01% | 3,073,177 |
| 2016-01-05 | 2015-12-31 | 14.327 | 222,497 | -2,889 | 0.01% | 3,187,806 |
| 2016-01-04 | 2015-12-29 | 14.244 | 225,386 | +1,926 | 0.01% | 3,210,478 |
| 2015-12-29 | 2015-12-24 | 13.663 | 223,460 | -4,816 | 0.01% | 3,053,123 |
| 2015-12-04 | 2015-12-02 | 14.452 | 228,276 | -1,926 | 0.01% | 3,299,044 |
| 2015-11-30 | 2015-11-26 | 14.410 | 230,202 | +3,853 | 0.01% | 3,317,319 |
| 2015-11-23 | 2015-11-19 | 13.289 | 226,349 | +4,816 | 0.01% | 3,007,995 |
| 2015-11-12 | 2015-11-10 | 12.708 | 221,533 | +4,816 | 0.01% | 2,815,195 |
| 2015-11-09 | 2015-11-05 | 13.372 | 216,717 | +5,779 | 0.01% | 2,897,994 |
| 2015-10-20 | 2015-10-16 | 13.642 | 210,938 | -8,669 | 0.01% | 2,877,656 |
| 2015-09-07 | 2015-09-02 | 10.694 | 219,607 | -19,264 | 0.01% | 2,348,400 |
| 2015-09-02 | 2015-08-31 | 11.379 | 238,871 | -9,632 | 0.01% | 2,718,082 |
| 2015-08-26 | 2015-08-24 | 9.842 | 248,503 | +964 | 0.01% | 2,445,843 |
| 2015-08-24 | 2015-08-20 | 12.417 | 247,539 | +963 | 0.01% | 3,073,714 |
| 2015-08-19 | 2015-08-17 | 13.746 | 246,576 | +1,926 | 0.01% | 3,389,436 |
| 2015-08-17 | 2015-08-13 | 14.286 | 244,650 | -11,558 | 0.01% | 3,495,041 |
| 2015-08-10 | 2015-08-06 | 14.743 | 256,208 | +6,742 | 0.01% | 3,777,197 |
| 2015-07-30 | 2015-07-28 | 14.141 | 249,466 | +963 | 0.01% | 3,527,582 |
| 2015-07-13 | 2015-07-09 | 14.473 | 248,503 | -4,816 | 0.01% | 3,596,525 |
| 2015-07-09 | 2015-07-07 | 15.033 | 253,319 | -4,816 | 0.01% | 3,808,246 |
| 2015-06-23 | 2015-06-19 | 16.092 | 258,135 | -4,816 | 0.01% | 4,154,007 |
| 2015-06-08 | 2015-06-04 | 17.934 | 262,951 | +6,306 | 0.01% | 4,715,879 |
| 2015-05-27 | 2015-05-22 | 18.254 | 256,645 | +3,761 | 0.01% | 4,684,685 |
| 2015-05-26 | 2015-05-21 | 17.977 | 252,884 | +4,700 | 0.01% | 4,546,093 |
| 2015-05-19 | 2015-05-15 | 19.402 | 248,184 | +4,701 | 0.01% | 4,815,361 |
| 2015-05-15 | 2015-05-13 | 19.573 | 243,483 | -4,701 | 0.01% | 4,765,591 |
| 2015-05-13 | 2015-05-11 | 19.253 | 248,184 | +4,701 | 0.01% | 4,778,401 |
| 2015-05-07 | 2015-05-05 | 19.424 | 243,483 | -2,821 | 0.01% | 4,729,331 |
| 2015-04-29 | 2015-04-27 | 20.190 | 246,304 | -6,580 | 0.01% | 4,972,765 |
| 2015-04-24 | 2015-04-22 | 19.700 | 252,884 | +6,580 | 0.01% | 4,981,872 |
| 2015-04-23 | 2015-04-21 | 19.785 | 246,304 | -6,580 | 0.01% | 4,873,205 |
| 2015-04-22 | 2015-04-20 | 19.168 | 252,884 | +4,700 | 0.01% | 4,847,373 |
| 2015-04-21 | 2015-04-17 | 20.636 | 248,184 | -5,640 | 0.01% | 5,121,601 |
| 2015-04-16 | 2015-04-14 | 19.913 | 253,824 | -4,701 | 0.01% | 5,054,391 |
| 2015-04-15 | 2015-04-13 | 20.509 | 258,525 | -14,101 | 0.01% | 5,302,001 |
| 2015-04-13 | 2015-04-09 | 18.083 | 272,626 | -9,401 | 0.01% | 4,929,995 |
| 2015-03-12 | 2015-03-10 | 15.637 | 282,027 | +4,700 | 0.01% | 4,409,997 |
| 2015-02-17 | 2015-02-13 | 16.318 | 277,327 | +18,802 | 0.01% | 4,525,304 |
| 2015-02-11 | 2015-02-09 | 16.977 | 258,525 | -9,401 | 0.01% | 4,389,001 |
| 2015-01-29 | 2015-01-27 | 17.573 | 267,926 | +2,820 | 0.01% | 4,708,203 |
| 2015-01-28 | 2015-01-26 | 17.296 | 265,106 | +4,701 | 0.01% | 4,585,328 |
| 2015-01-27 | 2015-01-23 | 17.488 | 260,405 | -1,880 | 0.01% | 4,553,878 |
| 2015-01-23 | 2015-01-21 | 16.488 | 262,285 | +1,880 | 0.01% | 4,324,495 |
| 2015-01-22 | 2015-01-20 | 16.190 | 260,405 | +4,700 | 0.01% | 4,215,938 |
| 2015-01-08 | 2015-01-06 | 16.062 | 255,705 | +4,701 | 0.01% | 4,107,206 |
| 2015-01-05 | 2014-12-31 | 15.594 | 251,004 | +1,880 | 0.01% | 3,914,217 |
| 2014-12-15 | 2014-12-11 | 14.743 | 249,124 | -2,820 | 0.01% | 3,672,900 |
| 2014-12-11 | 2014-12-09 | 15.530 | 251,944 | +940 | 0.01% | 3,912,795 |
| 2014-12-08 | 2014-12-04 | 17.105 | 251,004 | +940 | 0.01% | 4,293,357 |
| 2014-12-03 | 2014-12-01 | 16.871 | 250,064 | +26,322 | 0.01% | 4,218,758 |
| 2014-11-28 | 2014-11-26 | 18.892 | 223,742 | -1,880 | 0.01% | 4,226,888 |
| 2014-11-27 | 2014-11-25 | 18.828 | 225,622 | +23,503 | 0.01% | 4,248,005 |
| 2014-11-26 | 2014-11-24 | 18.147 | 202,119 | +4,700 | 0.01% | 3,667,891 |
| 2014-11-25 | 2014-11-21 | 18.105 | 197,419 | +1,880 | 0.01% | 3,574,199 |
| 2014-11-21 | 2014-11-19 | 18.020 | 195,539 | +9,401 | 0.01% | 3,523,523 |
| 2014-11-20 | 2014-11-18 | 18.551 | 186,138 | +940 | 0.00% | 3,453,121 |
| 2014-11-18 | 2014-11-14 | 19.381 | 185,198 | +1,880 | 0.00% | 3,589,343 |
| 2014-11-13 | 2014-11-11 | 20.530 | 183,318 | -11,281 | 0.00% | 3,763,507 |
| 2014-11-11 | 2014-11-07 | 21.232 | 194,599 | -5,640 | 0.01% | 4,131,725 |
| 2014-11-05 | 2014-11-03 | 21.487 | 200,239 | +4,700 | 0.01% | 4,302,593 |
| 2014-10-31 | 2014-10-29 | 21.870 | 195,539 | -2,820 | 0.01% | 4,276,483 |
| 2014-10-21 | 2014-10-17 | 22.083 | 198,359 | +2,820 | 0.01% | 4,380,357 |
| 2014-10-20 | 2014-10-16 | 21.700 | 195,539 | +24,443 | 0.01% | 4,243,203 |
| 2014-10-13 | 2014-10-09 | 23.530 | 171,096 | +1,880 | 0.00% | 4,025,828 |
| 2014-10-09 | 2014-10-07 | 23.785 | 169,216 | -1,880 | 0.00% | 4,024,792 |
| 2014-10-06 | 2014-09-30 | 23.827 | 171,096 | -18,802 | 0.00% | 4,076,788 |
| 2014-09-15 | 2014-09-11 | 27.146 | 189,898 | -8,461 | 0.01% | 5,155,032 |
| 2014-09-03 | 2014-09-01 | 27.061 | 198,359 | +940 | 0.01% | 5,367,837 |
| 2014-09-02 | 2014-08-29 | 27.231 | 197,419 | +1,880 | 0.01% | 5,375,999 |
| 2014-08-25 | 2014-08-21 | 27.402 | 195,539 | -940 | 0.01% | 5,358,084 |
| 2014-08-21 | 2014-08-19 | 27.231 | 196,479 | -7,521 | 0.01% | 5,350,402 |
| 2014-08-20 | 2014-08-18 | 27.912 | 204,000 | -940 | 0.01% | 5,694,089 |
| 2014-08-19 | 2014-08-15 | 28.040 | 204,940 | +9,401 | 0.01% | 5,746,487 |
| 2014-08-15 | 2014-08-13 | 28.210 | 195,539 | +4,701 | 0.01% | 5,516,164 |
| 2014-08-13 | 2014-08-11 | 28.423 | 190,838 | -25,383 | 0.01% | 5,424,149 |
| 2014-08-12 | 2014-08-08 | 28.253 | 216,221 | +2,820 | 0.01% | 6,108,804 |
| 2014-08-11 | 2014-08-07 | 28.210 | 213,401 | +1,881 | 0.01% | 6,020,052 |
| 2014-08-08 | 2014-08-06 | 28.253 | 211,520 | +9,401 | 0.01% | 5,975,989 |
| 2014-08-06 | 2014-08-04 | 27.742 | 202,119 | +3,760 | 0.01% | 5,607,186 |
| 2014-08-04 | 2014-07-31 | 28.167 | 198,359 | +37,603 | 0.01% | 5,587,276 |
| 2014-08-01 | 2014-07-30 | 28.636 | 160,756 | -1,880 | 0.00% | 4,603,334 |
| 2014-07-31 | 2014-07-29 | 28.210 | 162,636 | +15,042 | 0.00% | 4,587,969 |
| 2014-07-30 | 2014-07-28 | 28.040 | 147,594 | +2,820 | 0.00% | 4,138,514 |
| 2014-07-29 | 2014-07-25 | 27.614 | 144,774 | +5,641 | 0.00% | 3,997,841 |
| 2014-07-28 | 2014-07-24 | 27.699 | 139,133 | +15,041 | 0.00% | 3,853,908 |
| 2014-07-25 | 2014-07-23 | 27.785 | 124,092 | +23,502 | 0.00% | 3,447,841 |
| 2014-07-24 | 2014-07-22 | 27.742 | 100,590 | +46,065 | 0.00% | 2,790,568 |
| 2014-07-23 | 2014-07-21 | 27.359 | 54,525 | +2,820 | 0.00% | 1,491,753 |
| 2014-07-22 | 2014-07-18 | 27.317 | 51,705 | +3,760 | 0.00% | 1,412,400 |
| 2014-07-21 | 2014-07-17 | 27.912 | 47,945 | -2,820 | 0.00% | 1,338,251 |
| 2014-07-17 | 2014-07-15 | 25.955 | 50,765 | +2,820 | 0.00% | 1,317,603 |
| 2014-06-20 | 2014-06-18 | 27.572 | 47,945 | +5,641 | 0.00% | 1,321,930 |
| 2014-06-19 | 2014-06-17 | 27.614 | 42,304 | -9,401 | 0.00% | 1,168,198 |
| 2014-06-17 | 2014-06-13 | 28.070 | 51,705 | -9,401 | 0.00% | 1,451,358 |
| 2014-06-16 | 2014-06-12 | 27.637 | 61,106 | +1,085 | 0.00% | 1,688,773 |
| 2014-06-10 | 2014-06-06 | 27.420 | 60,021 | -1,847 | 0.00% | 1,645,788 |
| 2014-06-05 | 2014-06-03 | 27.983 | 61,868 | -3,694 | 0.00% | 1,731,273 |
| 2014-06-04 | 2014-05-30 | 27.377 | 65,562 | -923 | 0.00% | 1,794,883 |
| 2014-06-03 | 2014-05-29 | 27.464 | 66,485 | -5,541 | 0.00% | 1,825,912 |
| 2014-05-30 | 2014-05-28 | 27.507 | 72,026 | -1,847 | 0.00% | 1,981,207 |
| 2014-05-28 | 2014-05-26 | 27.334 | 73,873 | +6,464 | 0.00% | 2,019,212 |
| 2014-05-26 | 2014-05-22 | 27.507 | 67,409 | +4,617 | 0.00% | 1,854,208 |
| 2014-05-15 | 2014-05-13 | 26.207 | 62,792 | +2,771 | 0.00% | 1,645,609 |
| 2014-04-29 | 2014-04-25 | 27.334 | 60,021 | -4,617 | 0.00% | 1,640,588 |
| 2014-04-28 | 2014-04-24 | 27.507 | 64,638 | +8,310 | 0.00% | 1,777,987 |
| 2014-04-25 | 2014-04-23 | 27.680 | 56,328 | +5,541 | 0.00% | 1,559,165 |
| 2014-04-14 | 2014-04-10 | 27.767 | 50,787 | +9,234 | 0.00% | 1,410,189 |
| 2013-11-22 | 2013-11-20 | 30.236 | 41,553 | -2,771 | 0.00% | 1,256,391 |
| 2013-11-12 | 2013-11-08 | 28.070 | 44,324 | +2,771 | 0.00% | 1,244,173 |
| 2013-11-07 | 2013-11-05 | 27.897 | 41,553 | -1,847 | 0.00% | 1,159,191 |
| 2013-11-04 | 2013-10-31 | 27.464 | 43,400 | -4,617 | 0.00% | 1,191,917 |
| 2013-10-04 | 2013-10-02 | 23.955 | 48,017 | -23,085 | 0.00% | 1,150,236 |
| 2013-10-03 | 2013-09-30 | 23.478 | 71,102 | -23,086 | 0.00% | 1,669,352 |
| 2013-10-02 | 2013-09-27 | 23.218 | 94,188 | -9,234 | 0.00% | 2,186,891 |
| 2013-09-25 | 2013-09-23 | 24.128 | 103,422 | +46,171 | 0.00% | 2,495,370 |
| 2013-09-11 | 2013-09-09 | 24.518 | 57,251 | +9,234 | 0.00% | 1,403,674 |
| 2013-08-30 | 2013-08-28 | 23.565 | 48,017 | +4,617 | 0.00% | 1,131,516 |
| 2013-07-30 | 2013-07-26 | 26.770 | 43,400 | +1,847 | 0.00% | 1,161,837 |
| 2013-05-23 | 2013-05-21 | 34.436 | 41,553 | +625 | 0.00% | 1,430,928 |
| 2013-03-19 | 2013-03-15 | 35.712 | 40,928 | -1,819 | 0.00% | 1,461,606 |
| 2013-03-18 | 2013-03-14 | 35.800 | 42,747 | -1,819 | 0.00% | 1,530,325 |
| 2013-03-15 | 2013-03-13 | 35.008 | 44,566 | -909 | 0.00% | 1,560,165 |
| 2013-03-12 | 2013-03-08 | 35.756 | 45,475 | -22,738 | 0.00% | 1,625,987 |
| 2013-03-08 | 2013-03-06 | 35.360 | 68,213 | +909 | 0.00% | 2,411,998 |
| 2013-02-28 | 2013-02-26 | 34.656 | 67,304 | -909 | 0.00% | 2,332,495 |
| 2013-02-25 | 2013-02-21 | 34.964 | 68,213 | +909 | 0.00% | 2,384,998 |
| 2013-02-06 | 2013-02-04 | 35.756 | 67,304 | -11,823 | 0.00% | 2,406,496 |
| 2013-01-04 | 2013-01-02 | 36.679 | 79,127 | -1,819 | 0.00% | 2,902,314 |
| 2013-01-03 | 2012-12-31 | 35.580 | 80,946 | -1,819 | 0.00% | 2,880,034 |
| 2012-12-18 | 2012-12-14 | 35.140 | 82,765 | +1,819 | 0.00% | 2,908,354 |
| 2012-12-13 | 2012-12-11 | 35.448 | 80,946 | +1,819 | 0.00% | 2,869,354 |
| 2012-12-06 | 2012-12-04 | 34.656 | 79,127 | -910 | 0.00% | 2,742,235 |
| 2012-11-21 | 2012-11-19 | 33.821 | 80,037 | -1,819 | 0.00% | 2,706,892 |
| 2012-11-14 | 2012-11-12 | 33.249 | 81,856 | -909 | 0.00% | 2,721,611 |
| 2012-11-12 | 2012-11-08 | 32.853 | 82,765 | +909 | 0.00% | 2,719,074 |
| 2012-11-08 | 2012-11-06 | 32.897 | 81,856 | -909 | 0.00% | 2,692,811 |
| 2012-11-07 | 2012-11-05 | 32.985 | 82,765 | +909 | 0.00% | 2,729,994 |
| 2012-10-18 | 2012-10-16 | 30.610 | 81,856 | -1,819 | 0.00% | 2,505,610 |
| 2012-10-17 | 2012-10-15 | 30.434 | 83,675 | +1,819 | 0.00% | 2,546,569 |
| 2012-08-23 | 2012-08-21 | 28.719 | 81,856 | -4,547 | 0.00% | 2,350,809 |
| 2012-07-31 | 2012-07-27 | 27.268 | 86,403 | -1,819 | 0.00% | 2,355,994 |
| 2012-07-17 | 2012-07-13 | 26.960 | 88,222 | +1,819 | 0.00% | 2,378,434 |
| 2012-07-03 | 2012-06-28 | 26.960 | 86,403 | -1,819 | 0.00% | 2,329,394 |
| 2012-06-29 | 2012-06-27 | 27.180 | 88,222 | +1,819 | 0.00% | 2,397,834 |
| 2012-05-25 | 2012-05-23 | 27.487 | 86,403 | -1,819 | 0.00% | 2,374,994 |
| 2012-05-21 | 2012-05-17 | 27.584 | 88,222 | +1,819 | 0.00% | 2,433,530 |
| 2012-05-18 | 2012-05-16 | 27.495 | 86,403 | +1,543 | 0.00% | 2,375,616 |
| 2012-04-30 | 2012-04-26 | 29.599 | 84,860 | -1,787 | 0.00% | 2,511,791 |
| 2012-04-26 | 2012-04-24 | 28.659 | 86,647 | +1,787 | 0.00% | 2,483,205 |
| 2012-04-25 | 2012-04-23 | 29.107 | 84,860 | -1,787 | 0.00% | 2,469,991 |
| 2012-04-24 | 2012-04-20 | 29.465 | 86,647 | +1,787 | 0.00% | 2,553,045 |
| 2012-04-20 | 2012-04-18 | 29.331 | 84,860 | -1,787 | 0.00% | 2,488,991 |
| 2012-04-19 | 2012-04-17 | 29.375 | 86,647 | +1,787 | 0.00% | 2,545,285 |
| 2012-04-18 | 2012-04-16 | 30.092 | 84,860 | +1,786 | 0.00% | 2,553,591 |
| 2012-04-10 | 2012-04-03 | 30.764 | 83,074 | +9,826 | 0.00% | 2,555,647 |
| 2012-04-03 | 2012-03-30 | 31.346 | 73,248 | -22,331 | 0.00% | 2,296,005 |
| 2012-03-30 | 2012-03-28 | 30.450 | 95,579 | +1,786 | 0.00% | 2,910,385 |
| 2012-03-29 | 2012-03-27 | 30.584 | 93,793 | -893 | 0.00% | 2,868,601 |
| 2012-03-28 | 2012-03-26 | 30.137 | 94,686 | +893 | 0.00% | 2,853,513 |
| 2012-03-23 | 2012-03-21 | 31.122 | 93,793 | -1,786 | 0.00% | 2,919,001 |
| 2012-03-12 | 2012-03-08 | 28.972 | 95,579 | +1,786 | 0.00% | 2,769,146 |
| 2012-03-07 | 2012-03-05 | 28.659 | 93,793 | -1,786 | 0.00% | 2,688,001 |
| 2012-02-27 | 2012-02-23 | 29.196 | 95,579 | +1,786 | 0.00% | 2,790,546 |
| 2012-02-23 | 2012-02-21 | 28.211 | 93,793 | -1,786 | 0.00% | 2,646,001 |
| 2012-02-22 | 2012-02-20 | 28.345 | 95,579 | +1,786 | 0.00% | 2,709,226 |
| 2012-02-20 | 2012-02-16 | 27.898 | 93,793 | -1,786 | 0.00% | 2,616,601 |
| 2012-02-16 | 2012-02-14 | 27.853 | 95,579 | +1,786 | 0.00% | 2,662,146 |
| 2012-02-09 | 2012-02-07 | 28.345 | 93,793 | -1,786 | 0.00% | 2,658,601 |
| 2012-02-02 | 2012-01-31 | 27.405 | 95,579 | +1,786 | 0.00% | 2,619,347 |
| 2012-01-31 | 2012-01-27 | 27.763 | 93,793 | -1,786 | 0.00% | 2,604,001 |
| 2012-01-30 | 2012-01-26 | 28.211 | 95,579 | +1,786 | 0.00% | 2,696,386 |
| 2012-01-27 | 2012-01-20 | 27.584 | 93,793 | -1,786 | 0.00% | 2,587,201 |
| 2012-01-19 | 2012-01-17 | 26.554 | 95,579 | +1,786 | 0.00% | 2,538,027 |
| 2012-01-11 | 2012-01-09 | 25.480 | 93,793 | -1,786 | 0.00% | 2,389,801 |
| 2012-01-10 | 2012-01-06 | 25.077 | 95,579 | +1,786 | 0.00% | 2,396,788 |
| 2011-10-19 | 2011-10-17 | 24.942 | 93,793 | -2,680 | 0.00% | 2,339,401 |
| 2011-10-18 | 2011-10-14 | 23.912 | 96,473 | -2,680 | 0.00% | 2,306,886 |
| 2011-10-17 | 2011-10-13 | 25.121 | 99,153 | +2,680 | 0.00% | 2,490,851 |
| 2011-08-08 | 2011-08-04 | 28.704 | 96,473 | -4,466 | 0.00% | 2,769,127 |
| 2011-08-05 | 2011-08-03 | 28.748 | 100,939 | -4,466 | 0.00% | 2,901,837 |
| 2011-06-29 | 2011-06-27 | 29.107 | 105,405 | -4,467 | 0.00% | 3,067,988 |
| 2011-06-27 | 2011-06-23 | 27.987 | 109,872 | +4,467 | 0.00% | 3,075,007 |
| 2011-06-24 | 2011-06-22 | 28.345 | 105,405 | -4,467 | 0.00% | 2,987,748 |
| 2011-06-21 | 2011-06-17 | 28.480 | 109,872 | +4,467 | 0.00% | 3,129,127 |
| 2011-06-16 | 2011-06-14 | 30.360 | 105,405 | +2,679 | 0.00% | 3,200,147 |
| 2011-05-17 | 2011-05-13 | 29.734 | 102,726 | -8,932 | 0.00% | 3,054,411 |
| 2011-05-12 | 2011-05-09 | 31.263 | 111,658 | +1,145 | 0.01% | 3,490,781 |
| 2011-04-27 | 2011-04-21 | 31.851 | 110,513 | -1,769 | 0.01% | 3,519,984 |
| 2011-04-26 | 2011-04-20 | 31.399 | 112,282 | -1,768 | 0.01% | 3,525,529 |
| 2011-04-20 | 2011-04-18 | 30.223 | 114,050 | -8,841 | 0.01% | 3,446,882 |
| 2011-04-18 | 2011-04-14 | 30.313 | 122,891 | -6,189 | 0.01% | 3,725,200 |
| 2011-04-15 | 2011-04-13 | 30.042 | 129,080 | +884 | 0.01% | 3,877,767 |
| 2011-04-14 | 2011-04-12 | 30.177 | 128,196 | +5,305 | 0.01% | 3,868,610 |
| 2011-04-12 | 2011-04-08 | 30.992 | 122,891 | +10,609 | 0.01% | 3,808,600 |
| 2011-04-06 | 2011-04-01 | 29.137 | 112,282 | -884 | 0.01% | 3,271,528 |
| 2011-03-31 | 2011-03-29 | 27.236 | 113,166 | -2,652 | 0.01% | 3,082,245 |
| 2011-03-28 | 2011-03-24 | 27.825 | 115,818 | +2,652 | 0.01% | 3,222,596 |
| 2011-03-24 | 2011-03-22 | 27.644 | 113,166 | -884 | 0.01% | 3,128,325 |
| 2011-03-10 | 2011-03-08 | 27.417 | 114,050 | -4,420 | 0.01% | 3,126,962 |
| 2011-03-07 | 2011-03-03 | 26.558 | 118,470 | +4,420 | 0.01% | 3,146,308 |
| 2011-02-28 | 2011-02-24 | 26.060 | 114,050 | -13,262 | 0.01% | 2,972,162 |
| 2011-02-25 | 2011-02-23 | 26.151 | 127,312 | -11,493 | 0.01% | 3,329,292 |
| 2011-02-16 | 2011-02-14 | 26.875 | 138,805 | +1,768 | 0.01% | 3,730,321 |
| 2011-02-08 | 2011-02-02 | 26.694 | 137,037 | -2,652 | 0.01% | 3,658,007 |
| 2011-02-01 | 2011-01-28 | 25.970 | 139,689 | -1,768 | 0.01% | 3,627,678 |
| 2011-01-28 | 2011-01-26 | 25.472 | 141,457 | +1,768 | 0.01% | 3,603,193 |
| 2011-01-27 | 2011-01-25 | 25.970 | 139,689 | +2,652 | 0.01% | 3,627,678 |
| 2011-01-18 | 2011-01-14 | 26.784 | 137,037 | -1,768 | 0.01% | 3,670,407 |
| 2011-01-13 | 2011-01-11 | 26.694 | 138,805 | +1,768 | 0.01% | 3,705,201 |
| 2011-01-10 | 2011-01-06 | 27.056 | 137,037 | -4,420 | 0.01% | 3,707,607 |
| 2011-01-06 | 2011-01-04 | 27.825 | 141,457 | +884 | 0.01% | 3,935,992 |
| 2011-01-03 | 2010-12-29 | 27.282 | 140,573 | -2,652 | 0.01% | 3,835,075 |
| 2010-12-29 | 2010-12-24 | 28.096 | 143,225 | -22,103 | 0.01% | 4,024,066 |
| 2010-12-23 | 2010-12-21 | 28.096 | 165,328 | -1,768 | 0.01% | 4,645,075 |
| 2010-12-20 | 2010-12-16 | 27.056 | 167,096 | -8,841 | 0.01% | 4,520,869 |
| 2010-12-17 | 2010-12-15 | 27.508 | 175,937 | +1,768 | 0.01% | 4,839,667 |
| 2010-12-13 | 2010-12-09 | 29.001 | 174,169 | -3,537 | 0.01% | 5,051,072 |
| 2010-12-10 | 2010-12-08 | 27.960 | 177,706 | -10,609 | 0.01% | 4,968,728 |
| 2010-12-08 | 2010-12-06 | 27.644 | 188,315 | -2,652 | 0.01% | 5,205,720 |
| 2010-12-07 | 2010-12-03 | 28.051 | 190,967 | -4,421 | 0.01% | 5,356,791 |
| 2010-12-03 | 2010-12-01 | 26.105 | 195,388 | -10,609 | 0.01% | 5,100,684 |
| 2010-12-02 | 2010-11-30 | 25.562 | 205,997 | -4,421 | 0.01% | 5,265,796 |
| 2010-11-30 | 2010-11-26 | 24.205 | 210,418 | +30,060 | 0.01% | 5,093,207 |
| 2010-11-19 | 2010-11-17 | 22.395 | 180,358 | -4,421 | 0.01% | 4,039,199 |
| 2010-11-10 | 2010-11-08 | 23.119 | 184,779 | +2,653 | 0.01% | 4,271,970 |
| 2010-11-08 | 2010-11-04 | 23.255 | 182,126 | -11,494 | 0.01% | 4,235,354 |
| 2010-11-05 | 2010-11-03 | 23.165 | 193,620 | +13,262 | 0.01% | 4,485,128 |
| 2010-11-04 | 2010-11-02 | 22.803 | 180,358 | -3,536 | 0.01% | 4,112,639 |
| 2010-11-03 | 2010-11-01 | 22.486 | 183,894 | +3,536 | 0.01% | 4,135,030 |
| 2010-10-29 | 2010-10-27 | 22.463 | 180,358 | +4,421 | 0.01% | 4,051,439 |
| 2010-10-28 | 2010-10-26 | 22.757 | 175,937 | +11,493 | 0.01% | 4,003,869 |
| 2010-10-25 | 2010-10-21 | 23.165 | 164,444 | -2,652 | 0.01% | 3,809,278 |
| 2010-10-22 | 2010-10-20 | 23.119 | 167,096 | +884 | 0.01% | 3,863,151 |
| 2010-10-21 | 2010-10-19 | 23.662 | 166,212 | -884 | 0.01% | 3,932,953 |
| 2010-10-19 | 2010-10-15 | 24.250 | 167,096 | +28,291 | 0.01% | 4,052,150 |
| 2010-10-15 | 2010-10-13 | 24.296 | 138,805 | +10,609 | 0.01% | 3,372,361 |
| 2010-10-12 | 2010-10-08 | 24.115 | 128,196 | +1,769 | 0.01% | 3,091,408 |
| 2010-10-08 | 2010-10-06 | 24.839 | 126,427 | -885 | 0.01% | 3,140,269 |
| 2010-10-07 | 2010-10-05 | 24.341 | 127,312 | -4,420 | 0.01% | 3,098,891 |
| 2010-10-05 | 2010-09-30 | 22.667 | 131,732 | -4,421 | 0.01% | 2,985,958 |
| 2010-09-30 | 2010-09-28 | 22.147 | 136,153 | +4,421 | 0.01% | 3,015,328 |
| 2010-09-29 | 2010-09-27 | 22.486 | 131,732 | -884 | 0.01% | 2,962,118 |
| 2010-09-15 | 2010-09-13 | 23.346 | 132,616 | +4,420 | 0.01% | 3,095,995 |
| 2010-09-14 | 2010-09-10 | 22.667 | 128,196 | -884 | 0.01% | 2,905,808 |
| 2010-09-07 | 2010-09-03 | 22.395 | 129,080 | +1,768 | 0.01% | 2,890,805 |
| 2010-08-03 | 2010-07-30 | 22.893 | 127,312 | -884 | 0.01% | 2,914,570 |
| 2010-08-02 | 2010-07-29 | 22.622 | 128,196 | -4,420 | 0.01% | 2,900,008 |
| 2010-07-30 | 2010-07-28 | 22.576 | 132,616 | -4,421 | 0.01% | 2,993,996 |
| 2010-07-20 | 2010-07-16 | 22.011 | 137,037 | +884 | 0.01% | 3,016,306 |
| 2010-07-19 | 2010-07-15 | 22.395 | 136,153 | +2,653 | 0.01% | 3,049,208 |
| 2010-07-15 | 2010-07-13 | 22.395 | 133,500 | +4,420 | 0.01% | 2,989,793 |
| 2010-07-06 | 2010-07-02 | 22.214 | 129,080 | -4,420 | 0.01% | 2,867,445 |
| 2010-07-02 | 2010-06-29 | 22.192 | 133,500 | -2,653 | 0.01% | 2,962,613 |
| 2010-06-28 | 2010-06-24 | 23.029 | 136,153 | +2,653 | 0.01% | 3,135,449 |
| 2010-06-25 | 2010-06-23 | 23.074 | 133,500 | +4,420 | 0.01% | 3,080,393 |
| 2010-06-15 | 2010-06-11 | 23.255 | 129,080 | -4,420 | 0.01% | 3,001,765 |
| 2010-06-02 | 2010-05-31 | 24.250 | 133,500 | +4,420 | 0.01% | 3,237,433 |
| 2010-05-26 | 2010-05-24 | 22.848 | 129,080 | +5,305 | 0.01% | 2,949,205 |
| 2010-05-24 | 2010-05-19 | 22.554 | 123,775 | -2,652 | 0.01% | 2,791,597 |
| 2010-05-20 | 2010-05-18 | 22.531 | 126,427 | +1,768 | 0.01% | 2,848,550 |
| 2010-05-19 | 2010-05-17 | 22.509 | 124,659 | +2,652 | 0.01% | 2,805,895 |
| 2010-05-17 | 2010-05-13 | 22.712 | 122,007 | +2,652 | 0.01% | 2,771,042 |
| 2010-05-13 | 2010-05-11 | 22.599 | 119,355 | +1,769 | 0.01% | 2,697,310 |
| 2010-05-11 | 2010-05-07 | 22.373 | 117,586 | -4,421 | 0.01% | 2,630,732 |
| 2010-05-10 | 2010-05-06 | 22.147 | 122,007 | +1,768 | 0.01% | 2,702,042 |
| 2010-05-07 | 2010-05-05 | 23.074 | 120,239 | -6,188 | 0.01% | 2,774,407 |
| 2010-05-03 | 2010-04-29 | 23.346 | 126,427 | +1,768 | 0.01% | 2,951,510 |
| 2010-04-29 | 2010-04-27 | 24.004 | 124,659 | -921 | 0.01% | 2,992,338 |
| 2010-04-22 | 2010-04-20 | 24.596 | 125,580 | -1,756 | 0.01% | 3,088,806 |
| 2010-04-21 | 2010-04-19 | 23.139 | 127,336 | +1,756 | 0.01% | 2,946,398 |
| 2010-04-12 | 2010-04-08 | 25.462 | 125,580 | +1,757 | 0.01% | 3,197,486 |
| 2010-04-09 | 2010-04-07 | 25.917 | 123,823 | -1,757 | 0.01% | 3,209,150 |
| 2010-03-31 | 2010-03-29 | 24.505 | 125,580 | -1,756 | 0.01% | 3,077,366 |
| 2010-03-24 | 2010-03-22 | 23.412 | 127,336 | -2,635 | 0.01% | 2,981,197 |
| 2010-03-23 | 2010-03-19 | 23.275 | 129,971 | +2,635 | 0.01% | 3,025,128 |
| 2010-03-19 | 2010-03-17 | 23.822 | 127,336 | -2,635 | 0.01% | 3,033,397 |
| 2010-03-17 | 2010-03-15 | 23.275 | 129,971 | -878 | 0.01% | 3,025,128 |
| 2010-03-16 | 2010-03-12 | 23.184 | 130,849 | +1,757 | 0.01% | 3,033,644 |
| 2010-03-15 | 2010-03-11 | 23.822 | 129,092 | -3,513 | 0.01% | 3,075,229 |
| 2010-03-10 | 2010-03-08 | 22.182 | 132,605 | +1,756 | 0.01% | 2,941,476 |
| 2010-03-04 | 2010-03-02 | 22.228 | 130,849 | +1,757 | 0.01% | 2,908,484 |
| 2010-02-25 | 2010-02-23 | 22.182 | 129,092 | -7,026 | 0.01% | 2,863,550 |
| 2010-02-18 | 2010-02-12 | 21.203 | 136,118 | +6,147 | 0.01% | 2,886,102 |
| 2010-02-17 | 2010-02-11 | 21.431 | 129,971 | -16,685 | 0.01% | 2,785,368 |
| 2010-02-11 | 2010-02-09 | 20.155 | 146,656 | +15,807 | 0.01% | 2,955,899 |
| 2010-02-10 | 2010-02-08 | 19.540 | 130,849 | -43,909 | 0.01% | 2,556,843 |
| 2010-02-09 | 2010-02-05 | 21.112 | 174,758 | +7,026 | 0.01% | 3,689,464 |
| 2010-02-04 | 2010-02-02 | 22.547 | 167,732 | +1,756 | 0.01% | 3,781,791 |
| 2010-02-03 | 2010-02-01 | 23.594 | 165,976 | -1,756 | 0.01% | 3,916,079 |
| 2010-02-01 | 2010-01-28 | 21.590 | 167,732 | -2,635 | 0.01% | 3,621,352 |
| 2010-01-29 | 2010-01-27 | 20.907 | 170,367 | +49,178 | 0.01% | 3,561,841 |
| 2010-01-28 | 2010-01-26 | 22.638 | 121,189 | -4,391 | 0.01% | 2,743,443 |
| 2010-01-26 | 2010-01-22 | 25.052 | 125,580 | -6,147 | 0.01% | 3,146,006 |
| 2010-01-21 | 2010-01-19 | 26.874 | 131,727 | -1,756 | 0.01% | 3,540,000 |
| 2010-01-20 | 2010-01-18 | 26.464 | 133,483 | +8,781 | 0.01% | 3,532,470 |
| 2010-01-18 | 2010-01-14 | 25.735 | 124,702 | +1,757 | 0.01% | 3,209,211 |
| 2010-01-14 | 2010-01-12 | 25.371 | 122,945 | +878 | 0.01% | 3,119,195 |
| 2010-01-13 | 2010-01-11 | 25.143 | 122,067 | +29,858 | 0.01% | 3,069,119 |
| 2010-01-12 | 2010-01-08 | 25.280 | 92,209 | -2,634 | 0.00% | 2,331,002 |
| 2010-01-11 | 2010-01-07 | 25.507 | 94,843 | -28,980 | 0.00% | 2,419,189 |
| 2010-01-08 | 2010-01-06 | 25.006 | 123,823 | +48,300 | 0.01% | 3,096,350 |
| 2010-01-07 | 2010-01-05 | 25.917 | 75,523 | +2,634 | 0.00% | 1,957,347 |
| 2010-01-06 | 2010-01-04 | 25.143 | 72,889 | -9,660 | 0.00% | 1,832,641 |
| 2010-01-05 | 2009-12-31 | 23.503 | 82,549 | +4,391 | 0.00% | 1,940,162 |
| 2009-12-30 | 2009-12-28 | 23.321 | 78,158 | -1,756 | 0.00% | 1,822,719 |
| 2009-12-29 | 2009-12-24 | 22.957 | 79,914 | +3,512 | 0.00% | 1,834,551 |
| 2009-12-22 | 2009-12-18 | 21.863 | 76,402 | -4,391 | 0.00% | 1,670,407 |
| 2009-12-21 | 2009-12-17 | 21.863 | 80,793 | -4,390 | 0.00% | 1,766,410 |
| 2009-12-18 | 2009-12-16 | 21.499 | 85,183 | +8,781 | 0.00% | 1,831,350 |
| 2009-12-16 | 2009-12-14 | 23.275 | 76,402 | -1,756 | 0.00% | 1,778,288 |
| 2009-12-14 | 2009-12-10 | 23.412 | 78,158 | -1,756 | 0.00% | 1,829,839 |
| 2009-12-11 | 2009-12-09 | 23.412 | 79,914 | -8,782 | 0.00% | 1,870,951 |
| 2009-12-10 | 2009-12-08 | 22.091 | 88,696 | +5,269 | 0.00% | 1,959,396 |
| 2009-12-09 | 2009-12-07 | 22.410 | 83,427 | +4,391 | 0.00% | 1,869,598 |
| 2009-12-07 | 2009-12-03 | 20.998 | 79,036 | +1,756 | 0.00% | 1,659,596 |
| 2009-12-03 | 2009-12-01 | 20.588 | 77,280 | -2,634 | 0.00% | 1,591,043 |
| 2009-12-02 | 2009-11-30 | 19.836 | 79,914 | +878 | 0.00% | 1,585,212 |
| 2009-12-01 | 2009-11-27 | 19.130 | 79,036 | +4,391 | 0.00% | 1,511,996 |
| 2009-11-30 | 2009-11-26 | 20.087 | 74,645 | +1,756 | 0.00% | 1,499,394 |
| 2009-11-27 | 2009-11-25 | 20.246 | 72,889 | -13,173 | 0.00% | 1,475,741 |
| 2009-11-26 | 2009-11-24 | 20.133 | 86,062 | +12,295 | 0.00% | 1,732,647 |
| 2009-11-25 | 2009-11-23 | 20.224 | 73,767 | +1,756 | 0.00% | 1,491,837 |
| 2009-11-24 | 2009-11-20 | 20.360 | 72,011 | +1,757 | 0.00% | 1,466,165 |
| 2009-11-23 | 2009-11-19 | 20.406 | 70,254 | +4,390 | 0.00% | 1,433,592 |
| 2009-11-20 | 2009-11-18 | 18.994 | 65,864 | -4,390 | 0.00% | 1,251,009 |
| 2009-11-16 | 2009-11-12 | 18.311 | 70,254 | +4,390 | 0.00% | 1,286,393 |
| 2009-11-13 | 2009-11-11 | 18.197 | 65,864 | +4,391 | 0.00% | 1,198,509 |
| 2009-11-11 | 2009-11-09 | 18.402 | 61,473 | -21,954 | 0.00% | 1,131,207 |
| 2009-11-10 | 2009-11-06 | 18.197 | 83,427 | -43,909 | 0.00% | 1,518,098 |
| 2009-11-09 | 2009-11-05 | 18.037 | 127,336 | +4,391 | 0.01% | 2,296,798 |
| 2009-11-06 | 2009-11-04 | 18.128 | 122,945 | +65,863 | 0.01% | 2,228,796 |
| 2009-11-03 | 2009-10-30 | 18.926 | 57,082 | -4,391 | 0.00% | 1,080,306 |
| 2009-11-02 | 2009-10-29 | 18.015 | 61,473 | +13,173 | 0.00% | 1,107,407 |
| 2009-10-22 | 2009-10-20 | 18.516 | 48,300 | -4,391 | 0.00% | 894,302 |
| 2009-10-19 | 2009-10-15 | 17.422 | 52,691 | -96,600 | 0.00% | 918,003 |
| 2009-10-16 | 2009-10-14 | 16.420 | 149,291 | +83,427 | 0.01% | 2,451,406 |
| 2009-10-08 | 2009-10-06 | 14.576 | 65,864 | -4,390 | 0.00% | 960,007 |
| 2009-10-06 | 2009-10-02 | 13.619 | 70,254 | +4,390 | 0.00% | 956,794 |
| 2009-10-05 | 2009-09-30 | 13.983 | 65,864 | -4,390 | 0.00% | 921,007 |
| 2009-09-24 | 2009-09-22 | 13.756 | 70,254 | +4,390 | 0.00% | 966,394 |
| 2009-09-21 | 2009-09-17 | 14.302 | 65,864 | -8,781 | 0.00% | 942,007 |
| 2009-09-18 | 2009-09-16 | 14.234 | 74,645 | -4,391 | 0.00% | 1,062,496 |
| 2009-09-17 | 2009-09-15 | 12.981 | 79,036 | +8,782 | 0.00% | 1,025,997 |
| 2009-09-15 | 2009-09-11 | 14.143 | 70,254 | +4,390 | 0.00% | 993,594 |
| 2009-09-11 | 2009-09-09 | 14.348 | 65,864 | +4,391 | 0.00% | 945,007 |
| 2009-09-10 | 2009-09-08 | 14.530 | 61,473 | -4,391 | 0.00% | 893,206 |
| 2009-09-09 | 2009-09-07 | 13.824 | 65,864 | +4,391 | 0.00% | 910,507 |
| 2009-09-07 | 2009-09-03 | 14.120 | 61,473 | -4,391 | 0.00% | 868,006 |
| 2009-09-03 | 2009-09-01 | 13.892 | 65,864 | +4,391 | 0.00% | 915,007 |
| 2009-09-02 | 2009-08-31 | 14.735 | 61,473 | +4,391 | 0.00% | 905,806 |
| 2009-08-25 | 2009-08-21 | 15.623 | 57,082 | +4,391 | 0.00% | 891,805 |
| 2009-08-14 | 2009-08-12 | 16.398 | 52,691 | +8,782 | 0.00% | 864,003 |
| 2009-08-12 | 2009-08-10 | 16.990 | 43,909 | -4,391 | 0.00% | 746,000 |
| 2009-08-10 | 2009-08-06 | 17.810 | 48,300 | +4,391 | 0.00% | 860,202 |
| 2009-08-04 | 2009-07-31 | 17.878 | 43,909 | -4,391 | 0.00% | 785,000 |
| 2009-07-30 | 2009-07-28 | 18.151 | 48,300 | -4,391 | 0.00% | 876,702 |
| 2009-07-29 | 2009-07-27 | 17.217 | 52,691 | -65,863 | 0.00% | 907,203 |
| 2009-07-28 | 2009-07-24 | 15.988 | 118,554 | +4,391 | 0.01% | 1,895,395 |
| 2009-07-24 | 2009-07-22 | 15.942 | 114,163 | -4,391 | 0.01% | 1,819,994 |
| 2009-07-22 | 2009-07-20 | 16.101 | 118,554 | +4,391 | 0.01% | 1,908,895 |
| 2009-07-16 | 2009-07-14 | 16.056 | 114,163 | -504,954 | 0.01% | 1,832,993 |
| 2009-07-14 | 2009-07-10 | 15.441 | 619,117 | -17,564 | 0.03% | 9,559,801 |
| 2009-07-13 | 2009-07-09 | 15.828 | 636,681 | +13,173 | 0.03% | 10,077,507 |
| 2009-07-03 | 2009-06-30 | 14.576 | 623,508 | -13,173 | 0.03% | 9,088,002 |
| 2009-06-30 | 2009-06-26 | 14.576 | 636,681 | -4,390 | 0.03% | 9,280,007 |
| 2009-06-18 | 2009-06-16 | 13.118 | 641,071 | -4,391 | 0.03% | 8,409,594 |
| 2009-06-16 | 2009-06-12 | 13.505 | 645,462 | +8,781 | 0.03% | 8,717,095 |
| 2009-06-10 | 2009-06-08 | 14.166 | 636,681 | -4,390 | 0.03% | 9,019,007 |
| 2009-06-09 | 2009-06-05 | 13.778 | 641,071 | -26,346 | 0.03% | 8,832,994 |
| 2009-06-08 | 2009-06-04 | 12.663 | 667,417 | -26,345 | 0.03% | 8,451,202 |
| 2009-05-19 | 2009-05-15 | 11.159 | 693,762 | -4,391 | 0.04% | 7,741,997 |
| 2009-05-04 | 2009-04-29 | 8.540 | 698,153 | -17,564 | 0.04% | 5,962,499 |
| 2009-04-29 | 2009-04-27 | 8.574 | 715,717 | +29,413 | 0.04% | 6,136,486 |
| 2009-04-24 | 2009-04-22 | 8.313 | 686,304 | +16,842 | 0.04% | 5,705,002 |
| 2009-04-20 | 2009-04-16 | 8.835 | 669,462 | -8,421 | 0.04% | 5,914,801 |
| 2009-04-17 | 2009-04-15 | 9.001 | 677,883 | -12,631 | 0.04% | 6,101,902 |
| 2009-04-16 | 2009-04-14 | 8.883 | 690,514 | -8,421 | 0.04% | 6,133,598 |
| 2009-04-09 | 2009-04-07 | 8.218 | 698,935 | +8,421 | 0.04% | 5,743,599 |
| 2009-04-08 | 2009-04-06 | 8.289 | 690,514 | -8,421 | 0.04% | 5,723,599 |
| 2009-03-31 | 2009-03-27 | 8.099 | 698,935 | +8,421 | 0.04% | 5,660,599 |
| 2009-03-30 | 2009-03-26 | 7.719 | 690,514 | -25,263 | 0.04% | 5,329,999 |
| 2009-03-25 | 2009-03-23 | 7.766 | 715,777 | -12,631 | 0.04% | 5,559,001 |
| 2009-03-18 | 2009-03-16 | 6.840 | 728,408 | -21,053 | 0.04% | 4,982,398 |
| 2009-03-13 | 2009-03-11 | 6.436 | 749,461 | +21,053 | 0.04% | 4,823,803 |
| 2009-03-09 | 2009-03-05 | 6.555 | 728,408 | -42,105 | 0.04% | 4,774,798 |
| 2009-03-03 | 2009-02-27 | 6.270 | 770,513 | +21,052 | 0.04% | 4,831,201 |
| 2009-02-27 | 2009-02-25 | 6.769 | 749,461 | -25,262 | 0.04% | 5,073,003 |
| 2009-02-26 | 2009-02-24 | 6.626 | 774,723 | +21,052 | 0.04% | 5,133,599 |
| 2009-02-24 | 2009-02-20 | 6.246 | 753,671 | -4,210 | 0.04% | 4,707,700 |
| 2009-01-09 | 2009-01-07 | 6.128 | 757,881 | +8,420 | 0.04% | 4,643,997 |
| 2009-01-08 | 2009-01-06 | 6.318 | 749,461 | +21,053 | 0.04% | 4,734,803 |
| 2008-11-13 | 2008-11-11 | 6.128 | 728,408 | -4,211 | 0.04% | 4,463,398 |
| 2008-11-03 | 2008-10-30 | 5.700 | 732,619 | -21,052 | 0.04% | 4,176,002 |
| 2008-10-24 | 2008-10-22 | 5.724 | 753,671 | -96,840 | 0.04% | 4,313,900 |
| 2008-10-20 | 2008-10-16 | 5.890 | 850,511 | -8,421 | 0.04% | 5,009,598 |
| 2008-10-13 | 2008-10-09 | 6.650 | 858,932 | -21,053 | 0.04% | 5,711,998 |
| 2008-09-29 | 2008-09-25 | 7.980 | 879,985 | +126,314 | 0.04% | 7,022,404 |
| 2008-09-24 | 2008-09-22 | 7.885 | 753,671 | -134,734 | 0.04% | 5,942,800 |
| 2008-09-23 | 2008-09-19 | 7.814 | 888,405 | +8,420 | 0.04% | 6,941,897 |
| 2008-09-19 | 2008-09-17 | 7.600 | 879,985 | +37,895 | 0.04% | 6,688,004 |
| 2008-09-12 | 2008-09-10 | 7.434 | 842,090 | -42,105 | 0.04% | 6,259,997 |
| 2008-09-09 | 2008-09-05 | 7.315 | 884,195 | +25,263 | 0.04% | 6,468,000 |
| 2008-09-08 | 2008-09-04 | 7.458 | 858,932 | +16,842 | 0.04% | 6,405,598 |
| 2008-09-05 | 2008-09-03 | 7.624 | 842,090 | +21,052 | 0.04% | 6,419,996 |
| 2008-09-04 | 2008-09-02 | 7.933 | 821,038 | +67,367 | 0.04% | 6,512,998 |
| 2008-09-03 | 2008-09-01 | 7.553 | 753,671 | -8,421 | 0.04% | 5,692,200 |
| 2008-09-02 | 2008-08-29 | 7.173 | 762,092 | +25,263 | 0.04% | 5,466,201 |
| 2008-09-01 | 2008-08-28 | 7.481 | 736,829 | +8,421 | 0.04% | 5,512,499 |
| 2008-07-18 | 2008-07-16 | 8.075 | 728,408 | +12,631 | 0.04% | 5,881,998 |
| 2008-07-03 | 2008-06-30 | 8.740 | 715,777 | -4,210 | 0.04% | 6,256,001 |
| 2008-05-28 | 2008-05-26 | 10.023 | 719,987 | +4,210 | 0.04% | 7,216,197 |
| 2008-05-16 | 2008-05-14 | 9.526 | 715,777 | +17,498 | 0.04% | 6,818,587 |
| 2008-05-05 | 2008-04-30 | 9.183 | 698,279 | +4,083 | 0.04% | 6,412,498 |
| 2008-04-25 | 2008-04-23 | 9.257 | 694,196 | -4,083 | 0.04% | 6,426,003 |
| 2008-04-24 | 2008-04-22 | 9.257 | 698,279 | +4,083 | 0.04% | 6,463,798 |
| 2008-04-23 | 2008-04-21 | 8.767 | 694,196 | -24,501 | 0.04% | 6,086,003 |
| 2008-04-18 | 2008-04-16 | 8.204 | 718,697 | +4,084 | 0.04% | 5,896,002 |
| 2008-04-15 | 2008-04-11 | 8.473 | 714,613 | +20,417 | 0.04% | 6,054,998 |
| 2008-02-19 | 2008-02-15 | 10.163 | 694,196 | -8,167 | 0.04% | 7,055,003 |
| 2008-02-18 | 2008-02-14 | 9.673 | 702,363 | -8,167 | 0.04% | 6,794,003 |
| 2008-01-31 | 2008-01-29 | 8.865 | 710,530 | -4,083 | 0.04% | 6,298,803 |
| 2008-01-30 | 2008-01-28 | 9.134 | 714,613 | +4,083 | 0.04% | 6,527,498 |
| 2008-01-29 | 2008-01-25 | 9.551 | 710,530 | +4,084 | 0.04% | 6,786,003 |
| 2008-01-23 | 2008-01-21 | 9.796 | 706,446 | +4,083 | 0.04% | 6,919,998 |
| 2008-01-14 | 2008-01-10 | 12.612 | 702,363 | +4,084 | 0.04% | 8,858,004 |
| 2008-01-10 | 2008-01-08 | 12.979 | 698,279 | -4,084 | 0.04% | 9,062,998 |
| 2007-12-28 | 2007-12-24 | 12.489 | 702,363 | -4,083 | 0.04% | 8,772,004 |
| 2007-12-20 | 2007-12-18 | 11.975 | 706,446 | +4,083 | 0.04% | 8,459,698 |
| 2007-12-03 | 2007-11-29 | 12.440 | 702,363 | -4,083 | 0.04% | 8,737,604 |
| 2007-11-29 | 2007-11-27 | 12.171 | 706,446 | -4,084 | 0.04% | 8,598,098 |
| 2007-11-20 | 2007-11-16 | 12.220 | 710,530 | +4,084 | 0.04% | 8,682,604 |
| 2007-11-16 | 2007-11-14 | 13.420 | 706,446 | -8,167 | 0.04% | 9,480,397 |
| 2007-11-14 | 2007-11-12 | 12.685 | 714,613 | +8,167 | 0.04% | 9,064,997 |
| 2007-11-12 | 2007-11-08 | 12.832 | 706,446 | +8,167 | 0.04% | 9,065,198 |
| 2007-11-07 | 2007-11-05 | 13.665 | 698,279 | -4,084 | 0.04% | 9,541,797 |
| 2007-11-01 | 2007-10-30 | 16.163 | 702,363 | -4,083 | 0.04% | 11,352,005 |
| 2007-10-31 | 2007-10-29 | 16.407 | 706,446 | +24,501 | 0.04% | 11,590,997 |
| 2007-10-30 | 2007-10-26 | 16.530 | 681,945 | +8,167 | 0.03% | 11,272,497 |
| 2007-10-26 | 2007-10-24 | 14.081 | 673,778 | +24,501 | 0.03% | 9,487,498 |
| 2007-10-25 | 2007-10-23 | 13.959 | 649,277 | +575,774 | 0.03% | 9,062,998 |
| 2007-10-17 | 2007-10-15 | 13.738 | 73,503 | -4,084 | 0.00% | 1,009,799 |
| 2007-10-10 | 2007-10-08 | 11.118 | 77,587 | -4,083 | 0.00% | 862,605 |
| 2007-10-04 | 2007-10-02 | 12.097 | 81,670 | -12,251 | 0.00% | 987,999 |
| 2007-10-03 | 2007-09-28 | 12.048 | 93,921 | -4,083 | 0.00% | 1,131,605 |
| 2007-09-18 | 2007-09-14 | 10.971 | 98,004 | -4,084 | 0.00% | 1,075,199 |
| 2007-09-04 | 2007-08-31 | 10.138 | 102,088 | +4,084 | 0.01% | 1,035,004 |
| 2007-08-24 | 2007-08-22 | 9.698 | 98,004 | +4,083 | 0.00% | 950,399 |
| 2007-08-21 | 2007-08-17 | 9.502 | 93,921 | +8,167 | 0.00% | 892,404 |
| 2007-07-17 | 2007-07-13 | 12.612 | 85,754 | +4,084 | 0.00% | 1,081,505 |
| 2007-07-13 | 2007-07-11 | 12.416 | 81,670 | +20,417 | 0.00% | 1,013,999 |
| 2007-06-26 | 2007-06-22 | 11.289 | 61,253 | 0.00% | 691,505 |
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