History of CCASS shareholding
Participant: SOLID KING SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 4.110 | 402,600 | +0 | 0.00% | 1,654,686 |
| 2025-10-13 | 2025-10-09 | 4.110 | 402,600 | +0 | 0.00% | 1,654,686 |
| 2025-10-10 | 2025-10-08 | 4.080 | 402,600 | +0 | 0.00% | 1,642,608 |
| 2025-10-09 | 2025-10-06 | 4.080 | 402,600 | +0 | 0.00% | 1,642,608 |
| 2025-10-08 | 2025-10-03 | 4.060 | 402,600 | +0 | 0.00% | 1,634,556 |
| 2025-10-06 | 2025-10-02 | 4.090 | 402,600 | +0 | 0.00% | 1,646,634 |
| 2025-10-03 | 2025-09-30 | 4.050 | 402,600 | +0 | 0.00% | 1,630,530 |
| 2025-10-02 | 2025-09-29 | 4.100 | 402,600 | +0 | 0.00% | 1,650,660 |
| 2025-09-30 | 2025-09-26 | 4.070 | 402,600 | +0 | 0.00% | 1,638,582 |
| 2025-09-29 | 2025-09-25 | 4.050 | 402,600 | +0 | 0.00% | 1,630,530 |
| 2025-09-26 | 2025-09-24 | 4.070 | 402,600 | +0 | 0.00% | 1,638,582 |
| 2025-09-25 | 2025-09-23 | 4.070 | 402,600 | +0 | 0.00% | 1,638,582 |
| 2025-09-24 | 2025-09-22 | 4.080 | 402,600 | +0 | 0.00% | 1,642,608 |
| 2025-09-23 | 2025-09-19 | 4.120 | 402,600 | +0 | 0.00% | 1,658,712 |
| 2025-09-22 | 2025-09-18 | 4.140 | 402,600 | +0 | 0.00% | 1,666,764 |
| 2025-09-19 | 2025-09-17 | 4.220 | 402,600 | +0 | 0.00% | 1,698,972 |
| 2025-09-18 | 2025-09-16 | 4.220 | 402,600 | +0 | 0.00% | 1,698,972 |
| 2025-09-17 | 2025-09-15 | 4.220 | 402,600 | +0 | 0.00% | 1,698,972 |
| 2025-09-16 | 2025-09-12 | 4.230 | 402,600 | +0 | 0.00% | 1,702,998 |
| 2025-09-15 | 2025-09-11 | 4.230 | 402,600 | +0 | 0.00% | 1,702,998 |
| 2025-09-12 | 2025-09-10 | 4.230 | 402,600 | +0 | 0.00% | 1,702,998 |
| 2025-09-11 | 2025-09-09 | 4.190 | 402,600 | +0 | 0.00% | 1,686,894 |
| 2025-09-10 | 2025-09-08 | 4.180 | 402,600 | +0 | 0.00% | 1,682,868 |
| 2025-09-09 | 2025-09-05 | 4.130 | 402,600 | +0 | 0.00% | 1,662,738 |
| 2025-09-08 | 2025-09-04 | 4.130 | 402,600 | +0 | 0.00% | 1,662,738 |
| 2025-09-05 | 2025-09-03 | 4.389 | 402,600 | +0 | 0.00% | 1,766,983 |
| 2025-09-04 | 2025-09-02 | 4.430 | 402,600 | +9,075 | 0.00% | 1,783,459 |
| 2025-09-03 | 2025-09-01 | 4.399 | 393,525 | +0 | 0.00% | 1,731,180 |
| 2025-09-02 | 2025-08-29 | 4.409 | 393,525 | +5,865 | 0.00% | 1,735,206 |
| 2025-07-28 | 2025-07-24 | 4.829 | 387,660 | -5,865 | 0.00% | 1,871,950 |
| 2025-07-23 | 2025-07-21 | 4.686 | 393,525 | -19,549 | 0.00% | 1,843,908 |
| 2025-06-26 | 2025-06-24 | 4.184 | 413,074 | -25,414 | 0.00% | 1,728,433 |
| 2025-06-09 | 2025-06-05 | 4.552 | 438,488 | +15,713 | 0.00% | 1,996,021 |
| 2025-03-07 | 2025-03-05 | 4.393 | 422,775 | +3,770 | 0.00% | 1,857,205 |
| 2025-03-04 | 2025-02-28 | 4.382 | 419,005 | +9,424 | 0.00% | 1,836,197 |
| 2025-02-14 | 2025-02-12 | 4.679 | 409,581 | -4,900 | 0.00% | 1,916,587 |
| 2025-02-06 | 2025-02-04 | 4.563 | 414,481 | +5,654 | 0.00% | 1,891,138 |
| 2024-12-11 | 2024-12-09 | 4.658 | 408,827 | +4,901 | 0.00% | 1,904,383 |
| 2024-11-20 | 2024-11-18 | 4.446 | 403,926 | +18,848 | 0.00% | 1,795,833 |
| 2024-11-04 | 2024-10-31 | 4.648 | 385,078 | +9,425 | 0.00% | 1,789,670 |
| 2024-10-22 | 2024-10-18 | 4.998 | 375,653 | +9,424 | 0.00% | 1,877,405 |
| 2024-10-08 | 2024-10-04 | 5.666 | 366,229 | -9,424 | 0.00% | 2,075,124 |
| 2024-09-09 | 2024-09-04 | 5.597 | 375,653 | +3,769 | 0.00% | 2,102,385 |
| 2024-09-05 | 2024-09-03 | 5.739 | 371,884 | +17,072 | 0.00% | 2,134,240 |
| 2024-09-02 | 2024-08-29 | 5.805 | 354,812 | +9,130 | 0.00% | 2,059,580 |
| 2024-07-08 | 2024-07-04 | 6.169 | 345,682 | +14,283 | 0.00% | 2,132,556 |
| 2024-05-03 | 2024-04-30 | 5.392 | 331,399 | -8,753 | 0.00% | 1,786,994 |
| 2024-04-16 | 2024-04-12 | 5.221 | 340,152 | -7,002 | 0.00% | 1,775,903 |
| 2024-04-05 | 2024-04-02 | 5.324 | 347,154 | -8,754 | 0.00% | 1,848,154 |
| 2024-04-03 | 2024-03-28 | 5.072 | 355,908 | +8,754 | 0.00% | 1,805,305 |
| 2024-03-19 | 2024-03-15 | 5.198 | 347,154 | +7,002 | 0.00% | 1,804,528 |
| 2024-02-23 | 2024-02-21 | 4.970 | 340,152 | -17,506 | 0.00% | 1,690,411 |
| 2024-02-14 | 2024-02-07 | 4.775 | 357,658 | -1,751 | 0.00% | 1,707,946 |
| 2024-02-05 | 2024-02-01 | 4.638 | 359,409 | +1,751 | 0.00% | 1,667,036 |
| 2024-01-30 | 2024-01-26 | 4.638 | 357,658 | -1,751 | 0.00% | 1,658,914 |
| 2024-01-29 | 2024-01-25 | 4.730 | 359,409 | -17,507 | 0.00% | 1,699,884 |
| 2024-01-25 | 2024-01-23 | 4.227 | 376,916 | -35,013 | 0.00% | 1,593,222 |
| 2024-01-15 | 2024-01-11 | 4.455 | 411,929 | +17,507 | 0.00% | 1,835,342 |
| 2023-12-13 | 2023-12-11 | 4.398 | 394,422 | +1,751 | 0.00% | 1,734,810 |
| 2023-11-13 | 2023-11-09 | 4.593 | 392,671 | +8,753 | 0.00% | 1,803,370 |
| 2023-10-19 | 2023-10-17 | 4.890 | 383,918 | -1,751 | 0.00% | 1,877,207 |
| 2023-10-10 | 2023-10-06 | 4.638 | 385,669 | +8,753 | 0.00% | 1,788,837 |
| 2023-10-04 | 2023-09-29 | 4.890 | 376,916 | +1,751 | 0.00% | 1,842,970 |
| 2023-09-12 | 2023-09-07 | 5.095 | 375,165 | -17,506 | 0.00% | 1,911,557 |
| 2023-09-07 | 2023-09-05 | 5.512 | 392,671 | +13,441 | 0.00% | 2,164,567 |
| 2023-08-31 | 2023-08-29 | 5.382 | 379,230 | -8,454 | 0.00% | 2,041,128 |
| 2023-08-09 | 2023-08-07 | 5.181 | 387,684 | +8,454 | 0.00% | 2,008,668 |
| 2023-08-04 | 2023-08-02 | 5.098 | 379,230 | +8,453 | 0.00% | 1,933,464 |
| 2023-08-03 | 2023-08-01 | 5.146 | 370,777 | +8,454 | 0.00% | 1,907,912 |
| 2023-07-05 | 2023-07-03 | 5.501 | 362,323 | -8,454 | 0.00% | 1,992,990 |
| 2023-07-03 | 2023-06-29 | 5.311 | 370,777 | -3,381 | 0.00% | 1,969,316 |
| 2023-06-26 | 2023-06-21 | 5.347 | 374,158 | +8,454 | 0.00% | 2,000,551 |
| 2023-06-19 | 2023-06-15 | 5.560 | 365,704 | +3,381 | 0.00% | 2,033,217 |
| 2023-06-14 | 2023-06-12 | 5.737 | 362,323 | -8,454 | 0.00% | 2,078,710 |
| 2023-06-13 | 2023-06-09 | 6.383 | 370,777 | -8,453 | 0.00% | 2,366,767 |
| 2023-06-12 | 2023-06-08 | 6.247 | 379,230 | +15,895 | 0.00% | 2,369,220 |
| 2023-06-06 | 2023-06-02 | 6.173 | 363,335 | +16,199 | 0.00% | 2,243,001 |
| 2023-05-10 | 2023-05-08 | 6.643 | 347,136 | -3,240 | 0.00% | 2,305,866 |
| 2023-05-03 | 2023-04-28 | 6.334 | 350,376 | -29,158 | 0.00% | 2,219,238 |
| 2023-04-27 | 2023-04-25 | 6.297 | 379,534 | -3,239 | 0.00% | 2,389,863 |
| 2023-04-25 | 2023-04-21 | 6.235 | 382,773 | -4,860 | 0.00% | 2,386,628 |
| 2023-04-17 | 2023-04-13 | 6.038 | 387,633 | -8,099 | 0.00% | 2,340,355 |
| 2023-03-15 | 2023-03-13 | 5.914 | 395,732 | -8,099 | 0.00% | 2,340,393 |
| 2023-03-08 | 2023-03-06 | 5.556 | 403,831 | -8,100 | 0.00% | 2,243,698 |
| 2023-03-07 | 2023-03-03 | 5.371 | 411,931 | -48,596 | 0.00% | 2,212,411 |
| 2023-01-17 | 2023-01-13 | 4.926 | 460,527 | -8,099 | 0.00% | 2,268,716 |
| 2023-01-13 | 2023-01-11 | 4.791 | 468,626 | -56,695 | 0.00% | 2,244,968 |
| 2022-11-17 | 2022-11-15 | 4.247 | 525,321 | +24,298 | 0.00% | 2,231,184 |
| 2022-11-16 | 2022-11-14 | 4.210 | 501,023 | -2,106 | 0.00% | 2,109,425 |
| 2022-11-10 | 2022-11-08 | 4.173 | 503,129 | -1,620 | 0.00% | 2,099,656 |
| 2022-11-07 | 2022-11-03 | 3.988 | 504,749 | -1,620 | 0.00% | 2,012,937 |
| 2022-11-02 | 2022-10-31 | 3.827 | 506,369 | +1,620 | 0.00% | 1,938,121 |
| 2022-10-05 | 2022-09-30 | 4.161 | 504,749 | -1,620 | 0.00% | 2,100,185 |
| 2022-09-29 | 2022-09-27 | 4.210 | 506,369 | +1,620 | 0.00% | 2,131,933 |
| 2022-09-08 | 2022-09-06 | 4.773 | 504,749 | +25,597 | 0.00% | 2,409,327 |
| 2022-07-21 | 2022-07-19 | 4.669 | 479,152 | -1,538 | 0.00% | 2,237,289 |
| 2022-07-18 | 2022-07-14 | 4.474 | 480,690 | +1,538 | 0.00% | 2,150,690 |
| 2022-06-06 | 2022-06-01 | 4.890 | 479,152 | +15,377 | 0.00% | 2,343,233 |
| 2022-06-02 | 2022-05-31 | 4.929 | 463,775 | +53,820 | 0.00% | 2,286,130 |
| 2022-05-31 | 2022-05-27 | 5.884 | 409,955 | +35,721 | 0.00% | 2,412,308 |
| 2022-05-27 | 2022-05-25 | 5.827 | 374,234 | -49,131 | 0.00% | 2,180,786 |
| 2022-04-08 | 2022-04-06 | 5.756 | 423,365 | -8,422 | 0.00% | 2,436,929 |
| 2022-04-07 | 2022-04-04 | 5.728 | 431,787 | +8,422 | 0.00% | 2,473,103 |
| 2022-04-06 | 2022-04-01 | 5.699 | 423,365 | -7,018 | 0.00% | 2,412,801 |
| 2022-03-30 | 2022-03-28 | 5.500 | 430,383 | +1,403 | 0.00% | 2,366,949 |
| 2022-03-22 | 2022-03-18 | 5.229 | 428,980 | -1,403 | 0.00% | 2,243,105 |
| 2022-03-16 | 2022-03-14 | 4.887 | 430,383 | +7,018 | 0.00% | 2,103,274 |
| 2022-03-11 | 2022-03-09 | 4.972 | 423,365 | +1,404 | 0.00% | 2,105,169 |
| 2022-02-25 | 2022-02-23 | 5.770 | 421,961 | +7,019 | 0.00% | 2,434,859 |
| 2022-02-11 | 2022-02-09 | 6.013 | 414,942 | -7,019 | 0.00% | 2,494,861 |
| 2022-01-19 | 2022-01-17 | 5.770 | 421,961 | +7,019 | 0.00% | 2,434,859 |
| 2021-12-29 | 2021-12-24 | 5.257 | 414,942 | -1,404 | 0.00% | 2,181,526 |
| 2021-12-28 | 2021-12-22 | 5.129 | 416,346 | +1,404 | 0.00% | 2,135,519 |
| 2021-12-09 | 2021-12-07 | 5.272 | 414,942 | -1,404 | 0.00% | 2,187,438 |
| 2021-11-24 | 2021-11-22 | 5.158 | 416,346 | +1,404 | 0.00% | 2,147,383 |
| 2021-11-18 | 2021-11-16 | 5.443 | 414,942 | -1,404 | 0.00% | 2,258,382 |
| 2021-10-12 | 2021-10-08 | 5.685 | 416,346 | +1,404 | 0.00% | 2,366,867 |
| 2021-10-11 | 2021-10-07 | 5.813 | 414,942 | -4,212 | 0.00% | 2,412,093 |
| 2021-10-08 | 2021-10-06 | 5.756 | 419,154 | +2,808 | 0.00% | 2,412,690 |
| 2021-09-15 | 2021-09-13 | 5.599 | 416,346 | +7,299 | 0.00% | 2,331,275 |
| 2021-09-09 | 2021-09-07 | 5.932 | 409,047 | +19,968 | 0.00% | 2,426,334 |
| 2021-09-03 | 2021-09-01 | 5.662 | 389,079 | -33,380 | 0.00% | 2,202,986 |
| 2021-09-02 | 2021-08-31 | 5.647 | 422,459 | +33,380 | 0.00% | 2,385,657 |
| 2021-07-13 | 2021-07-09 | 5.557 | 389,079 | +33,380 | 0.00% | 2,162,190 |
| 2021-07-05 | 2021-06-30 | 5.887 | 355,699 | +1,336 | 0.00% | 2,093,907 |
| 2021-06-18 | 2021-06-16 | 6.246 | 354,363 | -6,676 | 0.00% | 2,213,434 |
| 2021-06-16 | 2021-06-11 | 6.336 | 361,039 | -1,336 | 0.00% | 2,287,582 |
| 2021-06-09 | 2021-06-07 | 6.671 | 362,375 | -6,676 | 0.00% | 2,417,453 |
| 2021-06-08 | 2021-06-04 | 6.656 | 369,051 | +12,276 | 0.00% | 2,456,250 |
| 2021-04-23 | 2021-04-21 | 6.220 | 356,775 | +12,862 | 0.00% | 2,219,202 |
| 2021-04-16 | 2021-04-14 | 6.624 | 343,913 | -6,431 | 0.00% | 2,278,246 |
| 2021-03-26 | 2021-03-24 | 6.189 | 350,344 | -57,876 | 0.00% | 2,168,304 |
| 2021-03-23 | 2021-03-19 | 6.345 | 408,220 | +19,292 | 0.00% | 2,589,983 |
| 2021-03-22 | 2021-03-18 | 6.718 | 388,928 | -1,286 | 0.00% | 2,612,735 |
| 2021-03-01 | 2021-02-25 | 7.029 | 390,214 | +12,861 | 0.00% | 2,742,734 |
| 2021-02-25 | 2021-02-23 | 7.075 | 377,353 | -19,292 | 0.00% | 2,669,941 |
| 2021-02-24 | 2021-02-22 | 6.842 | 396,645 | -19,292 | 0.00% | 2,713,920 |
| 2021-02-22 | 2021-02-18 | 6.749 | 415,937 | -19,292 | 0.00% | 2,807,112 |
| 2021-02-18 | 2021-02-16 | 6.407 | 435,229 | -6,431 | 0.00% | 2,788,415 |
| 2021-02-09 | 2021-02-05 | 5.863 | 441,660 | -2,572 | 0.00% | 2,589,237 |
| 2021-02-08 | 2021-02-04 | 5.863 | 444,232 | -3,858 | 0.00% | 2,604,316 |
| 2021-02-05 | 2021-02-03 | 5.831 | 448,090 | -25,723 | 0.00% | 2,612,997 |
| 2021-02-03 | 2021-02-01 | 5.816 | 473,813 | +6,430 | 0.00% | 2,755,631 |
| 2021-01-25 | 2021-01-21 | 6.407 | 467,383 | -12,861 | 0.00% | 2,994,419 |
| 2021-01-15 | 2021-01-13 | 6.174 | 480,244 | -15,434 | 0.00% | 2,964,797 |
| 2021-01-14 | 2021-01-12 | 5.878 | 495,678 | -3,858 | 0.00% | 2,913,627 |
| 2021-01-05 | 2020-12-31 | 5.396 | 499,536 | +1,286 | 0.00% | 2,695,496 |
| 2020-12-18 | 2020-12-16 | 5.349 | 498,250 | +6,431 | 0.00% | 2,665,313 |
| 2020-12-11 | 2020-12-09 | 5.225 | 491,819 | +6,431 | 0.00% | 2,569,727 |
| 2020-11-30 | 2020-11-26 | 5.956 | 485,388 | -19,293 | 0.00% | 2,890,881 |
| 2020-11-27 | 2020-11-25 | 5.676 | 504,681 | -19,292 | 0.00% | 2,864,523 |
| 2020-11-25 | 2020-11-23 | 5.505 | 523,973 | -6,430 | 0.00% | 2,884,394 |
| 2020-11-19 | 2020-11-17 | 5.614 | 530,403 | +6,430 | 0.00% | 2,977,526 |
| 2020-11-12 | 2020-11-10 | 5.520 | 523,973 | +6,431 | 0.00% | 2,892,542 |
| 2020-11-10 | 2020-11-06 | 4.961 | 517,542 | -6,431 | 0.00% | 2,567,312 |
| 2020-11-05 | 2020-11-03 | 4.929 | 523,973 | -5,144 | 0.00% | 2,582,918 |
| 2020-11-04 | 2020-11-02 | 4.805 | 529,117 | -2,572 | 0.00% | 2,542,451 |
| 2020-11-03 | 2020-10-30 | 4.681 | 531,689 | +2,572 | 0.00% | 2,488,666 |
| 2020-11-02 | 2020-10-29 | 4.712 | 529,117 | +11,575 | 0.00% | 2,493,083 |
| 2020-10-14 | 2020-10-09 | 5.055 | 517,542 | +12,882 | 0.00% | 2,616,340 |
| 2020-09-28 | 2020-09-24 | 4.928 | 504,660 | -16,303 | 0.00% | 2,486,833 |
| 2020-09-24 | 2020-09-22 | 5.135 | 520,963 | +6,270 | 0.00% | 2,675,174 |
| 2020-09-21 | 2020-09-17 | 5.326 | 514,693 | -3,762 | 0.00% | 2,741,473 |
| 2020-09-18 | 2020-09-16 | 5.342 | 518,455 | +6,270 | 0.00% | 2,769,779 |
| 2020-09-16 | 2020-09-14 | 5.374 | 512,185 | +2,509 | 0.00% | 2,752,618 |
| 2020-09-11 | 2020-09-09 | 5.454 | 509,676 | +10,033 | 0.00% | 2,779,774 |
| 2020-09-08 | 2020-09-04 | 5.470 | 499,643 | +12,541 | 0.00% | 2,733,022 |
| 2020-09-02 | 2020-08-31 | 5.709 | 487,102 | +6,271 | 0.00% | 2,780,944 |
| 2020-09-01 | 2020-08-28 | 5.566 | 480,831 | -6,271 | 0.00% | 2,676,130 |
| 2020-08-31 | 2020-08-27 | 5.566 | 487,102 | +12,541 | 0.00% | 2,711,032 |
| 2020-08-24 | 2020-08-20 | 5.566 | 474,561 | +12,541 | 0.00% | 2,641,233 |
| 2020-08-20 | 2020-08-18 | 5.661 | 462,020 | -6,270 | 0.00% | 2,615,643 |
| 2020-08-19 | 2020-08-17 | 5.757 | 468,290 | -6,271 | 0.00% | 2,695,947 |
| 2020-08-17 | 2020-08-13 | 5.534 | 474,561 | +6,271 | 0.00% | 2,626,097 |
| 2020-08-13 | 2020-08-11 | 5.534 | 468,290 | +6,270 | 0.00% | 2,591,395 |
| 2020-08-12 | 2020-08-10 | 5.438 | 462,020 | +12,542 | 0.00% | 2,512,490 |
| 2020-08-10 | 2020-08-06 | 5.550 | 449,478 | +3,762 | 0.00% | 2,494,462 |
| 2020-08-05 | 2020-08-03 | 5.279 | 445,716 | +37,624 | 0.00% | 2,352,748 |
| 2020-08-04 | 2020-07-31 | 5.295 | 408,092 | +6,270 | 0.00% | 2,160,655 |
| 2020-08-03 | 2020-07-30 | 5.422 | 401,822 | +12,542 | 0.00% | 2,178,722 |
| 2020-07-31 | 2020-07-29 | 5.454 | 389,280 | +6,270 | 0.00% | 2,123,134 |
| 2020-07-29 | 2020-07-27 | 5.534 | 383,010 | +16,304 | 0.00% | 2,119,478 |
| 2020-07-24 | 2020-07-22 | 5.534 | 366,706 | -6,271 | 0.00% | 2,029,256 |
| 2020-07-16 | 2020-07-14 | 5.374 | 372,977 | +6,271 | 0.00% | 2,004,478 |
| 2020-07-13 | 2020-07-09 | 5.566 | 366,706 | -6,271 | 0.00% | 2,040,952 |
| 2020-06-16 | 2020-06-12 | 5.438 | 372,977 | +6,271 | 0.00% | 2,028,270 |
| 2020-06-11 | 2020-06-09 | 5.869 | 366,706 | -6,271 | 0.00% | 2,152,064 |
| 2020-06-05 | 2020-06-03 | 5.677 | 372,977 | -6,270 | 0.00% | 2,117,490 |
| 2020-06-01 | 2020-05-28 | 6.090 | 379,247 | +15,844 | 0.00% | 2,309,779 |
| 2020-05-29 | 2020-05-27 | 5.989 | 363,403 | +5,911 | 0.00% | 2,176,394 |
| 2020-05-26 | 2020-05-22 | 5.887 | 357,492 | +5,911 | 0.00% | 2,104,706 |
| 2020-05-18 | 2020-05-14 | 6.023 | 351,581 | +5,911 | 0.00% | 2,117,489 |
| 2020-05-06 | 2020-05-04 | 6.074 | 345,670 | +5,911 | 0.00% | 2,099,433 |
| 2020-04-24 | 2020-04-22 | 6.361 | 339,759 | +5,911 | 0.00% | 2,161,248 |
| 2020-04-15 | 2020-04-09 | 6.784 | 333,848 | -5,911 | 0.00% | 2,264,847 |
| 2020-04-02 | 2020-03-31 | 6.463 | 339,759 | -5,911 | 0.00% | 2,195,736 |
| 2020-04-01 | 2020-03-30 | 6.226 | 345,670 | +5,911 | 0.00% | 2,152,065 |
| 2020-03-30 | 2020-03-26 | 6.107 | 339,759 | -2,364 | 0.00% | 2,075,028 |
| 2020-03-24 | 2020-03-20 | 5.921 | 342,123 | +2,364 | 0.00% | 2,025,798 |
| 2020-03-10 | 2020-03-06 | 6.649 | 339,759 | +23,644 | 0.00% | 2,258,964 |
| 2020-02-13 | 2020-02-11 | 7.139 | 316,115 | +5,911 | 0.00% | 2,256,853 |
| 2019-12-20 | 2019-12-18 | 7.765 | 310,204 | -5,911 | 0.00% | 2,408,828 |
| 2019-12-17 | 2019-12-13 | 7.664 | 316,115 | +11,821 | 0.00% | 2,422,641 |
| 2019-12-12 | 2019-12-10 | 7.427 | 304,294 | -6,147 | 0.00% | 2,259,975 |
| 2019-12-04 | 2019-12-02 | 7.461 | 310,441 | -59,109 | 0.00% | 2,316,133 |
| 2019-12-03 | 2019-11-29 | 7.427 | 369,550 | +65,256 | 0.00% | 2,744,628 |
| 2019-11-22 | 2019-11-20 | 7.545 | 304,294 | -4,728 | 0.00% | 2,296,011 |
| 2019-11-20 | 2019-11-18 | 7.495 | 309,022 | +5,911 | 0.00% | 2,316,002 |
| 2019-10-15 | 2019-10-11 | 7.934 | 303,111 | -5,911 | 0.00% | 2,405,029 |
| 2019-10-14 | 2019-10-10 | 7.698 | 309,022 | +5,911 | 0.00% | 2,378,738 |
| 2019-09-27 | 2019-09-25 | 7.901 | 303,111 | +4,728 | 0.00% | 2,394,773 |
| 2019-09-06 | 2019-09-04 | 8.109 | 298,383 | +8,303 | 0.00% | 2,419,701 |
| 2019-08-06 | 2019-08-02 | 8.544 | 290,080 | +5,747 | 0.00% | 2,478,569 |
| 2019-07-02 | 2019-06-27 | 9.310 | 284,333 | +5,746 | 0.00% | 2,647,176 |
| 2019-06-10 | 2019-06-05 | 8.962 | 278,587 | +5,746 | 0.00% | 2,496,720 |
| 2019-05-31 | 2019-05-29 | 10.250 | 272,841 | +20,908 | 0.00% | 2,796,736 |
| 2019-05-29 | 2019-05-27 | 10.324 | 251,933 | +5,443 | 0.00% | 2,600,932 |
| 2019-05-27 | 2019-05-23 | 10.306 | 246,490 | +1,089 | 0.00% | 2,540,211 |
| 2019-05-24 | 2019-05-22 | 10.471 | 245,401 | +5,444 | 0.00% | 2,569,561 |
| 2019-05-23 | 2019-05-21 | 10.526 | 239,957 | +5,443 | 0.00% | 2,525,781 |
| 2019-05-21 | 2019-05-17 | 10.397 | 234,514 | -1,088 | 0.00% | 2,438,332 |
| 2019-05-17 | 2019-05-15 | 10.306 | 235,602 | +1,088 | 0.00% | 2,428,005 |
| 2019-04-10 | 2019-04-08 | 11.647 | 234,514 | +21,775 | 0.00% | 2,731,277 |
| 2019-03-27 | 2019-03-25 | 11.555 | 212,739 | +16,331 | 0.00% | 2,458,133 |
| 2019-01-21 | 2019-01-17 | 11.316 | 196,408 | -21,775 | 0.00% | 2,222,530 |
| 2019-01-08 | 2019-01-04 | 10.361 | 218,183 | -3,266 | 0.00% | 2,260,517 |
| 2019-01-03 | 2018-12-31 | 10.269 | 221,449 | +3,266 | 0.00% | 2,274,014 |
| 2018-12-27 | 2018-12-20 | 11.132 | 218,183 | +21,775 | 0.00% | 2,428,853 |
| 2018-12-13 | 2018-12-11 | 11.647 | 196,408 | +8,710 | 0.00% | 2,287,474 |
| 2018-10-11 | 2018-10-09 | 12.639 | 187,698 | +21,775 | 0.00% | 2,372,224 |
| 2018-09-03 | 2018-08-30 | 14.783 | 165,923 | +3,866 | 0.00% | 2,452,887 |
| 2018-07-31 | 2018-07-27 | 14.125 | 162,057 | -21,267 | 0.00% | 2,289,055 |
| 2018-07-11 | 2018-07-09 | 13.222 | 183,324 | -21,267 | 0.00% | 2,423,947 |
| 2018-07-06 | 2018-07-04 | 12.846 | 204,591 | +21,267 | 0.00% | 2,628,184 |
| 2018-06-19 | 2018-06-14 | 13.692 | 183,324 | +21,267 | 0.00% | 2,510,147 |
| 2018-05-25 | 2018-05-23 | 15.445 | 162,057 | +10,101 | 0.00% | 2,502,970 |
| 2018-05-24 | 2018-05-21 | 16.448 | 151,956 | -49,854 | 0.00% | 2,499,360 |
| 2018-05-16 | 2018-05-14 | 16.488 | 201,810 | +49,854 | 0.00% | 3,327,450 |
| 2018-04-12 | 2018-04-10 | 14.803 | 151,956 | -19,942 | 0.00% | 2,249,424 |
| 2018-04-11 | 2018-04-09 | 14.582 | 171,898 | -9,971 | 0.00% | 2,506,700 |
| 2018-04-06 | 2018-04-03 | 14.322 | 181,869 | -19,941 | 0.00% | 2,604,677 |
| 2018-03-29 | 2018-03-27 | 13.800 | 201,810 | +4,985 | 0.00% | 2,785,019 |
| 2018-02-09 | 2018-02-07 | 12.817 | 196,825 | -4,985 | 0.00% | 2,522,773 |
| 2018-01-26 | 2018-01-24 | 13.740 | 201,810 | -16,951 | 0.00% | 2,772,875 |
| 2018-01-24 | 2018-01-22 | 13.058 | 218,761 | -7,977 | 0.00% | 2,856,590 |
| 2018-01-19 | 2018-01-17 | 12.918 | 226,738 | -1,296 | 0.00% | 2,928,918 |
| 2018-01-18 | 2018-01-16 | 13.078 | 228,034 | -2,991 | 0.00% | 2,982,252 |
| 2018-01-09 | 2018-01-05 | 12.496 | 231,025 | -997 | 0.00% | 2,886,982 |
| 2018-01-08 | 2018-01-04 | 12.316 | 232,022 | -3,988 | 0.00% | 2,857,555 |
| 2018-01-04 | 2018-01-02 | 11.855 | 236,010 | -9,971 | 0.00% | 2,797,789 |
| 2017-12-29 | 2017-12-27 | 11.574 | 245,981 | -997 | 0.00% | 2,846,915 |
| 2017-12-04 | 2017-11-30 | 11.193 | 246,978 | +7,976 | 0.00% | 2,764,328 |
| 2017-11-28 | 2017-11-24 | 11.333 | 239,002 | +4,986 | 0.00% | 2,708,614 |
| 2017-11-23 | 2017-11-21 | 11.012 | 234,016 | +2,991 | 0.00% | 2,577,003 |
| 2017-11-20 | 2017-11-16 | 11.092 | 231,025 | +4,985 | 0.00% | 2,562,602 |
| 2017-11-09 | 2017-11-07 | 11.915 | 226,040 | -4,985 | 0.00% | 2,693,201 |
| 2017-11-02 | 2017-10-31 | 11.493 | 231,025 | +4,985 | 0.00% | 2,655,282 |
| 2017-10-26 | 2017-10-24 | 11.373 | 226,040 | +2,992 | 0.00% | 2,570,783 |
| 2017-09-12 | 2017-09-08 | 12.463 | 223,048 | -4,986 | 0.00% | 2,779,886 |
| 2017-09-11 | 2017-09-07 | 12.320 | 228,034 | +4,530 | 0.00% | 2,809,360 |
| 2017-08-29 | 2017-08-25 | 11.992 | 223,504 | +4,887 | 0.00% | 2,680,367 |
| 2017-07-19 | 2017-07-17 | 12.238 | 218,617 | +4,886 | 0.00% | 2,675,448 |
| 2017-07-10 | 2017-07-06 | 12.881 | 213,731 | +6,937 | 0.00% | 2,753,129 |
| 2017-04-25 | 2017-04-21 | 13.262 | 206,794 | +47,278 | 0.00% | 2,742,503 |
| 2017-04-12 | 2017-04-10 | 13.706 | 159,516 | +1,230 | 0.00% | 2,186,356 |
| 2017-03-30 | 2017-03-28 | 13.283 | 158,286 | +1,229 | 0.00% | 2,102,538 |
| 2017-03-27 | 2017-03-23 | 12.966 | 157,057 | +12,292 | 0.00% | 2,036,383 |
| 2017-03-23 | 2017-03-21 | 12.924 | 144,765 | +4,728 | 0.00% | 1,870,882 |
| 2017-03-15 | 2017-03-13 | 12.352 | 140,037 | +9,645 | 0.00% | 1,729,806 |
| 2017-03-08 | 2017-03-06 | 12.585 | 130,392 | +36,876 | 0.00% | 1,641,004 |
| 2017-01-11 | 2017-01-09 | 12.416 | 93,516 | -4,728 | 0.00% | 1,161,090 |
| 2016-12-21 | 2016-12-19 | 11.887 | 98,244 | +4,728 | 0.00% | 1,167,842 |
| 2016-12-16 | 2016-12-14 | 12.289 | 93,516 | -4,728 | 0.00% | 1,149,221 |
| 2016-12-12 | 2016-12-08 | 11.866 | 98,244 | +4,728 | 0.00% | 1,165,764 |
| 2016-12-05 | 2016-12-01 | 11.739 | 93,516 | -4,728 | 0.00% | 1,097,793 |
| 2016-11-28 | 2016-11-24 | 11.422 | 98,244 | +4,728 | 0.00% | 1,122,126 |
| 2016-11-25 | 2016-11-23 | 11.528 | 93,516 | -4,728 | 0.00% | 1,078,013 |
| 2016-11-22 | 2016-11-18 | 11.168 | 98,244 | +4,728 | 0.00% | 1,097,189 |
| 2016-10-11 | 2016-10-06 | 12.585 | 93,516 | -4,728 | 0.00% | 1,176,914 |
| 2016-09-09 | 2016-09-07 | 12.254 | 98,244 | +1,585 | 0.00% | 1,203,881 |
| 2016-07-04 | 2016-06-29 | 11.738 | 96,659 | -1,210 | 0.00% | 1,134,587 |
| 2016-06-15 | 2016-06-13 | 11.722 | 97,869 | +1,299 | 0.00% | 1,147,179 |
| 2015-12-28 | 2015-12-22 | 10.088 | 96,570 | -1,836 | 0.00% | 974,153 |
| 2015-11-26 | 2015-11-24 | 10.828 | 98,406 | +1,836 | 0.00% | 1,065,570 |
| 2015-10-19 | 2015-10-15 | 12.332 | 96,570 | +4,590 | 0.00% | 1,190,865 |
| 2015-09-14 | 2015-09-10 | 11.664 | 91,980 | +1,953 | 0.00% | 1,072,875 |
| 2015-07-28 | 2015-07-24 | 13.423 | 90,027 | -4,492 | 0.00% | 1,208,411 |
| 2015-07-20 | 2015-07-16 | 13.801 | 94,519 | -44,924 | 0.00% | 1,304,474 |
| 2015-07-16 | 2015-07-14 | 13.556 | 139,443 | +44,924 | 0.00% | 1,890,334 |
| 2015-06-10 | 2015-06-08 | 15.146 | 94,519 | +2,003 | 0.00% | 1,431,604 |
| 2015-06-09 | 2015-06-05 | 14.896 | 92,516 | -2,638 | 0.00% | 1,378,122 |
| 2015-04-22 | 2015-04-20 | 15.556 | 95,154 | -1,759 | 0.00% | 1,480,174 |
| 2015-04-21 | 2015-04-17 | 15.942 | 96,913 | -4,397 | 0.00% | 1,545,004 |
| 2015-04-20 | 2015-04-16 | 15.874 | 101,310 | -28,142 | 0.00% | 1,608,190 |
| 2015-04-17 | 2015-04-15 | 15.419 | 129,452 | +4,397 | 0.00% | 1,996,034 |
| 2015-04-15 | 2015-04-13 | 15.442 | 125,055 | -8,794 | 0.00% | 1,931,080 |
| 2015-04-14 | 2015-04-10 | 15.214 | 133,849 | -4,397 | 0.00% | 2,036,436 |
| 2015-04-13 | 2015-04-09 | 14.987 | 138,246 | -48,369 | 0.00% | 2,071,894 |
| 2015-04-02 | 2015-03-31 | 14.032 | 186,615 | -1,759 | 0.00% | 2,618,552 |
| 2015-03-25 | 2015-03-23 | 13.804 | 188,374 | +21,986 | 0.00% | 2,600,394 |
| 2015-03-19 | 2015-03-17 | 13.895 | 166,388 | +21,986 | 0.00% | 2,312,026 |
| 2015-03-02 | 2015-02-26 | 14.851 | 144,402 | -35,177 | 0.00% | 2,144,450 |
| 2015-02-16 | 2015-02-12 | 13.941 | 179,579 | -4,397 | 0.00% | 2,503,488 |
| 2014-12-08 | 2014-12-04 | 14.828 | 183,976 | -8,795 | 0.00% | 2,727,962 |
| 2014-12-05 | 2014-12-03 | 13.782 | 192,771 | +19,348 | 0.00% | 2,656,708 |
| 2014-12-04 | 2014-12-02 | 13.964 | 173,423 | +17,588 | 0.00% | 2,421,612 |
| 2014-11-26 | 2014-11-24 | 14.782 | 155,835 | -4,397 | 0.00% | 2,303,604 |
| 2014-11-25 | 2014-11-21 | 14.350 | 160,232 | +4,397 | 0.00% | 2,299,366 |
| 2014-11-18 | 2014-11-14 | 14.464 | 155,835 | -11,432 | 0.00% | 2,253,988 |
| 2014-11-13 | 2014-11-11 | 14.509 | 167,267 | +4,397 | 0.00% | 2,426,948 |
| 2014-11-11 | 2014-11-07 | 14.623 | 162,870 | +8,794 | 0.00% | 2,381,670 |
| 2014-11-07 | 2014-11-05 | 14.919 | 154,076 | +4,397 | 0.00% | 2,298,626 |
| 2014-11-05 | 2014-11-03 | 15.146 | 149,679 | +8,795 | 0.00% | 2,267,068 |
| 2014-10-31 | 2014-10-29 | 15.442 | 140,884 | -17,589 | 0.00% | 2,175,509 |
| 2014-10-28 | 2014-10-24 | 15.055 | 158,473 | -4,397 | 0.00% | 2,385,848 |
| 2014-10-23 | 2014-10-21 | 14.805 | 162,870 | +4,397 | 0.00% | 2,411,302 |
| 2014-10-22 | 2014-10-20 | 14.919 | 158,473 | -4,397 | 0.00% | 2,364,224 |
| 2014-10-20 | 2014-10-16 | 14.805 | 162,870 | +4,397 | 0.00% | 2,411,302 |
| 2014-10-17 | 2014-10-15 | 15.078 | 158,473 | +8,794 | 0.00% | 2,389,452 |
| 2014-10-08 | 2014-10-06 | 15.283 | 149,679 | +4,397 | 0.00% | 2,287,492 |
| 2014-10-07 | 2014-10-03 | 15.214 | 145,282 | +5,365 | 0.00% | 2,210,383 |
| 2014-09-30 | 2014-09-26 | 15.919 | 139,917 | +8,794 | 0.00% | 2,227,399 |
| 2014-09-29 | 2014-09-25 | 16.170 | 131,123 | -8,794 | 0.00% | 2,120,206 |
| 2014-09-26 | 2014-09-24 | 16.124 | 139,917 | +4,397 | 0.00% | 2,256,037 |
| 2014-09-24 | 2014-09-22 | 15.669 | 135,520 | +8,794 | 0.00% | 2,123,499 |
| 2014-09-22 | 2014-09-18 | 16.056 | 126,726 | +1,759 | 0.00% | 2,034,698 |
| 2014-09-18 | 2014-09-16 | 16.147 | 124,967 | +21,986 | 0.00% | 2,017,824 |
| 2014-09-16 | 2014-09-12 | 18.205 | 102,981 | +4,397 | 0.00% | 1,874,815 |
| 2014-09-15 | 2014-09-11 | 18.021 | 98,584 | +4,019 | 0.00% | 1,776,568 |
| 2014-08-28 | 2014-08-26 | 18.413 | 94,565 | -2,600 | 0.00% | 1,741,236 |
| 2014-07-24 | 2014-07-22 | 17.259 | 97,165 | -13,002 | 0.00% | 1,677,010 |
| 2014-07-17 | 2014-07-15 | 16.844 | 110,167 | -24,530 | 0.00% | 1,855,661 |
| 2014-07-15 | 2014-07-11 | 16.613 | 134,697 | +21,670 | 0.00% | 2,237,766 |
| 2014-07-11 | 2014-07-09 | 16.706 | 113,027 | +13,001 | 0.00% | 1,888,187 |
| 2014-07-03 | 2014-06-30 | 17.052 | 100,026 | -8,667 | 0.00% | 1,705,617 |
| 2014-06-30 | 2014-06-26 | 17.029 | 108,693 | -11,268 | 0.00% | 1,850,897 |
| 2014-06-26 | 2014-06-24 | 16.567 | 119,961 | +8,667 | 0.00% | 1,987,416 |
| 2014-06-25 | 2014-06-23 | 16.706 | 111,294 | +4,334 | 0.00% | 1,859,236 |
| 2014-06-18 | 2014-06-16 | 17.167 | 106,960 | -11,268 | 0.00% | 1,836,194 |
| 2014-06-17 | 2014-06-13 | 17.167 | 118,228 | -13,002 | 0.00% | 2,029,633 |
| 2014-06-12 | 2014-06-10 | 16.913 | 131,230 | -8,667 | 0.00% | 2,219,532 |
| 2014-05-23 | 2014-05-21 | 16.899 | 139,897 | -8,668 | 0.00% | 2,364,072 |
| 2014-05-22 | 2014-05-20 | 16.543 | 148,565 | +3,928 | 0.00% | 2,457,733 |
| 2014-05-21 | 2014-05-19 | 16.543 | 144,637 | +8,439 | 0.00% | 2,392,751 |
| 2014-05-16 | 2014-05-14 | 16.875 | 136,198 | -12,658 | 0.00% | 2,298,335 |
| 2014-05-14 | 2014-05-12 | 16.591 | 148,856 | -12,658 | 0.00% | 2,469,603 |
| 2014-05-09 | 2014-05-07 | 15.737 | 161,514 | +12,658 | 0.00% | 2,541,797 |
| 2014-04-29 | 2014-04-25 | 16.425 | 148,856 | +12,658 | 0.00% | 2,444,907 |
| 2014-04-24 | 2014-04-22 | 17.159 | 136,198 | -12,658 | 0.00% | 2,337,071 |
| 2014-04-17 | 2014-04-15 | 16.330 | 148,856 | +12,658 | 0.00% | 2,430,795 |
| 2014-04-16 | 2014-04-14 | 16.993 | 136,198 | +8,439 | 0.00% | 2,314,475 |
| 2014-04-15 | 2014-04-11 | 17.136 | 127,759 | +12,657 | 0.00% | 2,189,236 |
| 2014-04-14 | 2014-04-10 | 17.396 | 115,102 | -16,877 | 0.00% | 2,002,358 |
| 2014-04-11 | 2014-04-09 | 17.325 | 131,979 | -21,518 | 0.00% | 2,286,572 |
| 2014-04-10 | 2014-04-08 | 16.733 | 153,497 | -12,658 | 0.00% | 2,568,427 |
| 2014-04-07 | 2014-04-03 | 16.472 | 166,155 | -1,688 | 0.00% | 2,736,912 |
| 2014-04-02 | 2014-03-31 | 16.448 | 167,843 | -4,219 | 0.00% | 2,760,739 |
| 2014-03-26 | 2014-03-24 | 16.282 | 172,062 | -33,754 | 0.00% | 2,801,589 |
| 2014-03-25 | 2014-03-21 | 15.714 | 205,816 | -12,658 | 0.00% | 3,234,114 |
| 2014-03-24 | 2014-03-20 | 15.382 | 218,474 | +25,316 | 0.00% | 3,360,525 |
| 2014-03-21 | 2014-03-19 | 15.832 | 193,158 | -12,658 | 0.00% | 3,058,101 |
| 2014-03-20 | 2014-03-18 | 15.690 | 205,816 | +12,658 | 0.00% | 3,229,236 |
| 2014-03-19 | 2014-03-17 | 15.832 | 193,158 | -21,097 | 0.00% | 3,058,101 |
| 2014-03-17 | 2014-03-13 | 15.477 | 214,255 | +21,097 | 0.00% | 3,315,941 |
| 2014-03-14 | 2014-03-12 | 15.666 | 193,158 | +29,535 | 0.00% | 3,026,055 |
| 2014-03-13 | 2014-03-11 | 16.306 | 163,623 | +4,219 | 0.00% | 2,668,059 |
| 2014-03-12 | 2014-03-10 | 16.401 | 159,404 | -4,219 | 0.00% | 2,614,376 |
| 2014-03-11 | 2014-03-07 | 16.733 | 163,623 | -27,004 | 0.00% | 2,737,863 |
| 2014-03-10 | 2014-03-06 | 15.998 | 190,627 | +21,097 | 0.00% | 3,049,656 |
| 2014-03-04 | 2014-02-28 | 16.330 | 169,530 | -12,658 | 0.00% | 2,768,398 |
| 2014-03-03 | 2014-02-27 | 16.567 | 182,188 | -21,940 | 0.00% | 3,018,281 |
| 2014-02-28 | 2014-02-26 | 15.737 | 204,128 | -15,190 | 0.00% | 3,212,428 |
| 2014-02-26 | 2014-02-24 | 15.240 | 219,318 | +12,658 | 0.00% | 3,342,319 |
| 2014-02-24 | 2014-02-20 | 15.690 | 206,660 | -29,535 | 0.00% | 3,242,478 |
| 2014-02-14 | 2014-02-12 | 14.268 | 236,195 | -12,658 | 0.00% | 3,370,000 |
| 2014-02-11 | 2014-02-07 | 13.841 | 248,853 | +12,658 | 0.00% | 3,444,438 |
| 2014-02-06 | 2014-02-04 | 14.102 | 236,195 | +12,658 | 0.00% | 3,330,814 |
| 2014-01-27 | 2014-01-23 | 14.884 | 223,537 | +8,439 | 0.00% | 3,327,145 |
| 2014-01-23 | 2014-01-21 | 15.097 | 215,098 | -19,409 | 0.00% | 3,247,420 |
| 2014-01-16 | 2014-01-14 | 13.936 | 234,507 | +844 | 0.00% | 3,268,104 |
| 2014-01-14 | 2014-01-10 | 13.770 | 233,663 | +4,219 | 0.00% | 3,217,576 |
| 2014-01-08 | 2014-01-06 | 14.244 | 229,444 | +12,658 | 0.00% | 3,268,239 |
| 2014-01-07 | 2014-01-03 | 14.410 | 216,786 | +844 | 0.00% | 3,123,903 |
| 2013-12-27 | 2013-12-20 | 14.671 | 215,942 | +844 | 0.00% | 3,168,039 |
| 2013-12-23 | 2013-12-19 | 14.813 | 215,098 | +843 | 0.00% | 3,186,244 |
| 2013-12-18 | 2013-12-16 | 15.216 | 214,255 | +844 | 0.00% | 3,260,083 |
| 2013-12-17 | 2013-12-13 | 15.334 | 213,411 | +4,220 | 0.00% | 3,272,531 |
| 2013-12-13 | 2013-12-11 | 15.334 | 209,191 | +10,970 | 0.00% | 3,207,820 |
| 2013-12-10 | 2013-12-06 | 15.643 | 198,221 | -10,970 | 0.00% | 3,100,675 |
| 2013-12-06 | 2013-12-04 | 15.453 | 209,191 | +10,970 | 0.00% | 3,232,610 |
| 2013-12-02 | 2013-11-28 | 15.785 | 198,221 | -1,688 | 0.00% | 3,128,863 |
| 2013-11-28 | 2013-11-26 | 15.761 | 199,909 | +23,628 | 0.00% | 3,150,770 |
| 2013-11-21 | 2013-11-19 | 16.567 | 176,281 | -15,189 | 0.00% | 2,920,420 |
| 2013-11-20 | 2013-11-18 | 16.377 | 191,470 | -124,047 | 0.00% | 3,135,750 |
| 2013-11-19 | 2013-11-15 | 15.406 | 315,517 | -4,219 | 0.00% | 4,860,700 |
| 2013-11-05 | 2013-11-01 | 15.074 | 319,736 | -13,502 | 0.00% | 4,819,604 |
| 2013-11-04 | 2013-10-31 | 15.003 | 333,238 | -29,535 | 0.00% | 4,999,435 |
| 2013-11-01 | 2013-10-30 | 14.766 | 362,773 | -1,688 | 0.00% | 5,356,557 |
| 2013-10-29 | 2013-10-25 | 14.220 | 364,461 | +1,688 | 0.00% | 5,182,807 |
| 2013-10-25 | 2013-10-23 | 14.457 | 362,773 | +12,658 | 0.00% | 5,244,782 |
| 2013-10-16 | 2013-10-11 | 14.694 | 350,115 | -12,658 | 0.00% | 5,144,760 |
| 2013-10-15 | 2013-10-10 | 14.623 | 362,773 | +12,658 | 0.00% | 5,304,969 |
| 2013-10-08 | 2013-10-04 | 14.718 | 350,115 | -12,658 | 0.00% | 5,153,058 |
| 2013-10-03 | 2013-09-30 | 14.386 | 362,773 | +12,658 | 0.00% | 5,218,988 |
| 2013-10-02 | 2013-09-27 | 14.671 | 350,115 | -12,658 | 0.00% | 5,136,462 |
| 2013-09-27 | 2013-09-25 | 14.576 | 362,773 | -5,485 | 0.00% | 5,287,773 |
| 2013-09-26 | 2013-09-24 | 14.481 | 368,258 | +12,658 | 0.00% | 5,332,810 |
| 2013-09-25 | 2013-09-23 | 14.671 | 355,600 | -8,439 | 0.00% | 5,216,931 |
| 2013-09-19 | 2013-09-17 | 14.647 | 364,039 | -4,219 | 0.00% | 5,332,110 |
| 2013-09-05 | 2013-09-03 | 14.423 | 368,258 | -21,992 | 0.00% | 5,311,322 |
| 2013-08-22 | 2013-08-20 | 13.940 | 390,250 | +39,737 | 0.00% | 5,439,949 |
| 2013-08-21 | 2013-08-19 | 14.278 | 350,513 | -16,558 | 0.00% | 5,004,581 |
| 2013-08-20 | 2013-08-16 | 14.181 | 367,071 | +5,795 | 0.00% | 5,205,522 |
| 2013-08-19 | 2013-08-15 | 14.302 | 361,276 | -8,278 | 0.00% | 5,166,982 |
| 2013-08-13 | 2013-08-09 | 13.601 | 369,554 | -4,139 | 0.00% | 5,026,462 |
| 2013-08-09 | 2013-08-07 | 13.553 | 373,693 | +4,139 | 0.00% | 5,064,702 |
| 2013-08-08 | 2013-08-06 | 13.891 | 369,554 | +8,278 | 0.00% | 5,133,598 |
| 2013-07-09 | 2013-07-05 | 12.853 | 361,276 | -10,762 | 0.00% | 4,643,301 |
| 2013-07-05 | 2013-07-03 | 12.369 | 372,038 | +2,898 | 0.00% | 4,601,860 |
| 2013-07-04 | 2013-07-02 | 12.877 | 369,140 | -1,076 | 0.00% | 4,753,291 |
| 2013-06-25 | 2013-06-21 | 12.853 | 370,216 | +85,434 | 0.00% | 4,758,203 |
| 2013-06-18 | 2013-06-14 | 13.239 | 284,782 | -8,278 | 0.00% | 3,770,242 |
| 2013-06-17 | 2013-06-13 | 13.312 | 293,060 | +8,278 | 0.00% | 3,901,075 |
| 2013-06-10 | 2013-06-06 | 25.259 | 284,782 | +72,872 | 0.00% | 7,193,311 |
| 2013-06-04 | 2013-05-31 | 26.038 | 211,910 | +16,016 | 0.00% | 5,517,756 |
| 2013-06-03 | 2013-05-30 | 26.428 | 195,894 | +6,161 | 0.00% | 5,177,049 |
| 2013-05-29 | 2013-05-27 | 26.590 | 189,733 | +6,160 | 0.00% | 5,045,027 |
| 2013-05-28 | 2013-05-24 | 26.655 | 183,573 | +1,848 | 0.00% | 4,893,151 |
| 2013-05-27 | 2013-05-23 | 26.882 | 181,725 | +61,602 | 0.00% | 4,885,193 |
| 2013-05-23 | 2013-05-21 | 27.921 | 120,123 | +9,240 | 0.00% | 3,353,987 |
| 2013-05-22 | 2013-05-20 | 27.954 | 110,883 | -9,240 | 0.00% | 3,099,594 |
| 2013-05-21 | 2013-05-16 | 27.694 | 120,123 | +9,240 | 0.00% | 3,326,687 |
| 2013-05-13 | 2013-05-09 | 28.084 | 110,883 | +6,160 | 0.00% | 3,113,994 |
| 2013-05-10 | 2013-05-08 | 28.181 | 104,723 | -12,320 | 0.00% | 2,951,199 |
| 2013-05-08 | 2013-05-06 | 27.434 | 117,043 | -12,321 | 0.00% | 3,210,989 |
| 2013-05-06 | 2013-05-02 | 27.207 | 129,364 | +24,641 | 0.00% | 3,519,607 |
| 2013-04-26 | 2013-04-24 | 27.142 | 104,723 | -6,160 | 0.00% | 2,842,399 |
| 2013-04-25 | 2013-04-23 | 26.817 | 110,883 | +6,160 | 0.00% | 2,973,594 |
| 2013-04-17 | 2013-04-15 | 27.954 | 104,723 | +15,400 | 0.00% | 2,927,399 |
| 2013-04-11 | 2013-04-09 | 28.765 | 89,323 | -5,544 | 0.00% | 2,569,412 |
| 2013-04-10 | 2013-04-08 | 28.473 | 94,867 | +24,641 | 0.00% | 2,701,167 |
| 2013-04-09 | 2013-04-05 | 28.408 | 70,226 | +30,801 | 0.00% | 1,994,999 |
| 2013-03-28 | 2013-03-26 | 28.960 | 39,425 | +6,160 | 0.00% | 1,141,756 |
| 2013-03-27 | 2013-03-25 | 29.187 | 33,265 | -9,240 | 0.00% | 970,921 |
| 2013-03-22 | 2013-03-20 | 28.636 | 42,505 | -6,160 | 0.00% | 1,217,153 |
| 2013-03-21 | 2013-03-19 | 28.181 | 48,665 | -15,401 | 0.00% | 1,371,428 |
| 2013-03-20 | 2013-03-18 | 27.986 | 64,066 | +15,401 | 0.00% | 1,792,964 |
| 2013-03-19 | 2013-03-15 | 28.246 | 48,665 | +6,160 | 0.00% | 1,374,588 |
| 2013-03-18 | 2013-03-14 | 28.441 | 42,505 | +9,240 | 0.00% | 1,208,873 |
| 2013-02-19 | 2013-02-15 | 28.311 | 33,265 | +3,080 | 0.00% | 941,761 |
| 2013-02-14 | 2013-02-07 | 28.084 | 30,185 | -616 | 0.00% | 847,704 |
| 2013-01-04 | 2013-01-02 | 29.415 | 30,801 | -616 | 0.00% | 906,003 |
| 2012-12-27 | 2012-12-20 | 28.798 | 31,417 | -1,232 | 0.00% | 904,743 |
| 2012-10-25 | 2012-10-22 | 27.142 | 32,649 | -9,240 | 0.00% | 886,161 |
| 2012-10-15 | 2012-10-11 | 25.227 | 41,889 | +9,240 | 0.00% | 1,056,715 |
| 2012-10-09 | 2012-10-05 | 23.538 | 32,649 | -3,080 | 0.00% | 768,501 |
| 2012-09-18 | 2012-09-14 | 23.733 | 35,729 | -616 | 0.00% | 847,959 |
| 2012-09-13 | 2012-09-11 | 22.824 | 36,345 | +3,080 | 0.00% | 829,539 |
| 2012-09-12 | 2012-09-10 | 22.986 | 33,265 | -1,232 | 0.00% | 764,641 |
| 2012-09-07 | 2012-09-05 | 23.034 | 34,497 | +1,232 | 0.00% | 794,596 |
| 2012-09-06 | 2012-09-04 | 23.463 | 33,265 | +1,189 | 0.00% | 780,510 |
| 2012-08-16 | 2012-08-14 | 24.686 | 32,076 | -605 | 0.00% | 791,832 |
| 2012-08-07 | 2012-08-03 | 23.133 | 32,681 | +605 | 0.00% | 756,007 |
| 2012-08-03 | 2012-08-01 | 23.265 | 32,076 | -605 | 0.00% | 746,252 |
| 2012-07-26 | 2012-07-24 | 22.604 | 32,681 | +605 | 0.00% | 738,727 |
| 2012-07-24 | 2012-07-20 | 23.331 | 32,076 | -605 | 0.00% | 748,372 |
| 2012-07-23 | 2012-07-19 | 22.902 | 32,681 | -15,130 | 0.00% | 748,447 |
| 2012-07-20 | 2012-07-18 | 22.472 | 47,811 | -15,130 | 0.00% | 1,074,408 |
| 2012-07-18 | 2012-07-16 | 22.241 | 62,941 | -9,078 | 0.00% | 1,399,849 |
| 2012-07-17 | 2012-07-13 | 22.406 | 72,019 | -17,550 | 0.00% | 1,613,649 |
| 2012-07-10 | 2012-07-06 | 22.042 | 89,569 | +30,260 | 0.00% | 1,974,313 |
| 2012-07-09 | 2012-07-05 | 22.241 | 59,309 | +9,078 | 0.00% | 1,319,071 |
| 2012-07-06 | 2012-07-04 | 22.142 | 50,231 | +15,130 | 0.00% | 1,112,190 |
| 2012-06-06 | 2012-06-04 | 22.373 | 35,101 | -1,211 | 0.00% | 785,309 |
| 2012-06-04 | 2012-05-31 | 22.835 | 36,312 | +605 | 0.00% | 829,202 |
| 2012-05-21 | 2012-05-17 | 23.992 | 35,707 | -1,210 | 0.00% | 856,687 |
| 2012-05-17 | 2012-05-15 | 26.046 | 36,917 | +1,224 | 0.00% | 961,525 |
| 2012-05-10 | 2012-05-08 | 27.003 | 35,693 | -585 | 0.00% | 963,805 |
| 2012-05-09 | 2012-05-07 | 27.379 | 36,278 | +1,755 | 0.00% | 993,242 |
| 2012-05-03 | 2012-04-30 | 28.575 | 34,523 | -1,170 | 0.00% | 986,493 |
| 2012-04-26 | 2012-04-24 | 27.823 | 35,693 | +585 | 0.00% | 993,086 |
| 2012-04-23 | 2012-04-19 | 28.575 | 35,108 | -585 | 0.00% | 1,003,209 |
| 2012-04-19 | 2012-04-17 | 28.028 | 35,693 | +585 | 0.00% | 1,000,406 |
| 2012-04-17 | 2012-04-13 | 28.404 | 35,108 | -585 | 0.00% | 997,209 |
| 2012-04-16 | 2012-04-12 | 28.267 | 35,693 | +1,170 | 0.00% | 1,008,946 |
| 2012-04-10 | 2012-04-03 | 28.951 | 34,523 | +1,756 | 0.00% | 999,473 |
| 2012-04-03 | 2012-03-30 | 28.917 | 32,767 | +1,170 | 0.00% | 947,515 |
| 2012-04-02 | 2012-03-29 | 28.917 | 31,597 | +585 | 0.00% | 913,683 |
| 2012-03-30 | 2012-03-28 | 29.635 | 31,012 | +585 | 0.00% | 919,027 |
| 2012-02-24 | 2012-02-22 | 30.250 | 30,427 | -32,182 | 0.00% | 920,411 |
| 2012-02-23 | 2012-02-21 | 29.942 | 62,609 | +32,182 | 0.00% | 1,874,650 |
| 2012-02-22 | 2012-02-20 | 30.250 | 30,427 | +1,171 | 0.00% | 920,411 |
| 2012-02-01 | 2012-01-30 | 31.549 | 29,256 | -5,852 | 0.00% | 922,988 |
| 2012-01-31 | 2012-01-27 | 31.549 | 35,108 | -585 | 0.00% | 1,107,610 |
| 2012-01-12 | 2012-01-10 | 30.831 | 35,693 | -3,511 | 0.00% | 1,100,446 |
| 2012-01-09 | 2012-01-05 | 29.566 | 39,204 | -1,170 | 0.00% | 1,159,113 |
| 2012-01-06 | 2012-01-04 | 28.917 | 40,374 | +585 | 0.00% | 1,167,485 |
| 2011-12-23 | 2011-12-21 | 28.131 | 39,789 | -585 | 0.00% | 1,119,289 |
| 2011-12-13 | 2011-12-09 | 27.310 | 40,374 | +585 | 0.00% | 1,102,625 |
| 2011-12-06 | 2011-12-02 | 28.096 | 39,789 | -585 | 0.00% | 1,117,929 |
| 2011-12-05 | 2011-12-01 | 27.960 | 40,374 | -2,925 | 0.00% | 1,128,845 |
| 2011-11-22 | 2011-11-18 | 27.242 | 43,299 | +2,925 | 0.00% | 1,179,547 |
| 2011-11-18 | 2011-11-16 | 27.584 | 40,374 | +585 | 0.00% | 1,113,665 |
| 2011-11-15 | 2011-11-11 | 28.302 | 39,789 | -585 | 0.00% | 1,126,089 |
| 2011-11-10 | 2011-11-08 | 27.789 | 40,374 | -1,170 | 0.00% | 1,121,945 |
| 2011-10-28 | 2011-10-26 | 25.635 | 41,544 | -2,926 | 0.00% | 1,064,998 |
| 2011-10-26 | 2011-10-24 | 25.191 | 44,470 | -2,925 | 0.00% | 1,120,247 |
| 2011-10-12 | 2011-10-10 | 24.473 | 47,395 | +5,851 | 0.00% | 1,159,911 |
| 2011-10-04 | 2011-09-30 | 26.251 | 41,544 | -5,851 | 0.00% | 1,090,558 |
| 2011-09-30 | 2011-09-27 | 25.806 | 47,395 | -5,852 | 0.00% | 1,223,091 |
| 2011-09-26 | 2011-09-22 | 24.268 | 53,247 | +5,852 | 0.00% | 1,292,209 |
| 2011-09-22 | 2011-09-20 | 26.216 | 47,395 | -5,852 | 0.00% | 1,242,531 |
| 2011-09-08 | 2011-09-06 | 26.255 | 53,247 | +841 | 0.00% | 1,397,999 |
| 2011-08-18 | 2011-08-16 | 23.442 | 52,406 | -2,880 | 0.00% | 1,228,499 |
| 2011-08-10 | 2011-08-08 | 24.171 | 55,286 | -1,151 | 0.00% | 1,336,332 |
| 2011-07-05 | 2011-06-30 | 27.193 | 56,437 | -576 | 0.00% | 1,534,672 |
| 2011-06-30 | 2011-06-28 | 27.054 | 57,013 | -14,397 | 0.00% | 1,542,415 |
| 2011-06-09 | 2011-06-07 | 27.014 | 71,410 | +1,454 | 0.00% | 1,929,037 |
| 2011-05-27 | 2011-05-25 | 26.198 | 69,956 | -564 | 0.00% | 1,832,719 |
| 2011-05-09 | 2011-05-05 | 26.624 | 70,520 | +564 | 0.00% | 1,877,495 |
| 2011-05-05 | 2011-05-03 | 27.333 | 69,956 | +1,128 | 0.00% | 1,912,079 |
| 2011-05-03 | 2011-04-28 | 27.793 | 68,828 | +1,129 | 0.00% | 1,912,968 |
| 2011-04-28 | 2011-04-26 | 28.148 | 67,699 | +14,104 | 0.00% | 1,905,589 |
| 2011-04-20 | 2011-04-18 | 28.113 | 53,595 | +1,128 | 0.00% | 1,506,690 |
| 2011-04-18 | 2011-04-14 | 28.432 | 52,467 | +11,847 | 0.00% | 1,491,719 |
| 2011-04-15 | 2011-04-13 | 28.963 | 40,620 | +565 | 0.00% | 1,176,491 |
| 2011-04-11 | 2011-04-07 | 28.857 | 40,055 | -2,821 | 0.00% | 1,155,866 |
| 2011-03-28 | 2011-03-24 | 27.474 | 42,876 | -36,671 | 0.00% | 1,177,992 |
| 2011-03-25 | 2011-03-23 | 27.155 | 79,547 | +8,463 | 0.00% | 2,160,126 |
| 2011-03-24 | 2011-03-22 | 27.155 | 71,084 | -78,983 | 0.00% | 1,930,310 |
| 2011-03-23 | 2011-03-21 | 26.943 | 150,067 | -28,208 | 0.00% | 4,043,201 |
| 2011-03-22 | 2011-03-18 | 26.482 | 178,275 | +135,399 | 0.00% | 4,721,039 |
| 2011-02-28 | 2011-02-24 | 27.155 | 42,876 | +2,821 | 0.00% | 1,164,312 |
| 2011-02-25 | 2011-02-23 | 28.361 | 40,055 | +2,820 | 0.00% | 1,135,987 |
| 2011-02-22 | 2011-02-18 | 30.275 | 37,235 | -2,820 | 0.00% | 1,127,290 |
| 2011-02-17 | 2011-02-15 | 28.751 | 40,055 | +2,820 | 0.00% | 1,151,606 |
| 2011-02-08 | 2011-02-02 | 31.019 | 37,235 | +2,821 | 0.00% | 1,155,010 |
| 2011-01-11 | 2011-01-07 | 27.439 | 34,414 | -564 | 0.00% | 944,284 |
| 2011-01-05 | 2011-01-03 | 26.836 | 34,978 | -1,128 | 0.00% | 938,680 |
| 2010-12-20 | 2010-12-16 | 25.241 | 36,106 | +1,128 | 0.00% | 911,351 |
| 2010-12-16 | 2010-12-14 | 26.411 | 34,978 | -1,128 | 0.00% | 923,800 |
| 2010-12-10 | 2010-12-08 | 25.347 | 36,106 | +1,128 | 0.00% | 915,191 |
| 2010-12-07 | 2010-12-03 | 25.737 | 34,978 | -1,128 | 0.00% | 900,240 |
| 2010-11-25 | 2010-11-23 | 25.596 | 36,106 | +1,128 | 0.00% | 924,151 |
| 2010-11-03 | 2010-11-01 | 26.553 | 34,978 | +564 | 0.00% | 928,760 |
| 2010-10-22 | 2010-10-20 | 26.482 | 34,414 | -2,821 | 0.00% | 911,344 |
| 2010-10-14 | 2010-10-12 | 25.028 | 37,235 | -3,949 | 0.00% | 931,928 |
| 2010-10-05 | 2010-09-30 | 24.390 | 41,184 | -1,128 | 0.00% | 1,004,485 |
| 2010-09-02 | 2010-08-31 | 22.165 | 42,312 | +625 | 0.00% | 937,847 |
| 2010-08-04 | 2010-08-02 | 23.029 | 41,687 | -2,779 | 0.00% | 959,993 |
| 2010-07-26 | 2010-07-22 | 22.273 | 44,466 | -556 | 0.00% | 990,390 |
| 2010-07-21 | 2010-07-19 | 21.625 | 45,022 | +3,335 | 0.00% | 973,614 |
| 2010-07-12 | 2010-07-08 | 22.201 | 41,687 | -2,779 | 0.00% | 925,494 |
| 2010-06-17 | 2010-06-14 | 22.309 | 44,466 | -52,804 | 0.00% | 991,990 |
| 2010-06-15 | 2010-06-11 | 21.949 | 97,270 | +8,337 | 0.00% | 2,134,992 |
| 2010-06-14 | 2010-06-10 | 21.625 | 88,933 | +12,784 | 0.00% | 1,923,202 |
| 2010-06-11 | 2010-06-09 | 21.697 | 76,149 | -33,350 | 0.00% | 1,652,225 |
| 2010-06-10 | 2010-06-08 | 21.301 | 109,499 | -8,337 | 0.00% | 2,332,488 |
| 2010-06-09 | 2010-06-07 | 21.337 | 117,836 | +1,112 | 0.00% | 2,514,318 |
| 2010-06-04 | 2010-06-02 | 21.979 | 116,724 | +5,558 | 0.00% | 2,565,435 |
| 2010-06-03 | 2010-06-01 | 22.346 | 111,166 | +62,191 | 0.00% | 2,484,135 |
| 2010-05-31 | 2010-05-27 | 22.346 | 48,975 | -544 | 0.00% | 1,094,404 |
| 2010-05-26 | 2010-05-24 | 22.126 | 49,519 | +2,721 | 0.00% | 1,095,640 |
| 2010-05-24 | 2010-05-19 | 21.464 | 46,798 | +544 | 0.00% | 1,004,477 |
| 2010-05-18 | 2010-05-14 | 22.126 | 46,254 | -2,721 | 0.00% | 1,023,400 |
| 2010-05-07 | 2010-05-05 | 21.795 | 48,975 | +2,721 | 0.00% | 1,067,404 |
| 2010-04-19 | 2010-04-15 | 24.331 | 46,254 | -2,721 | 0.00% | 1,125,400 |
| 2010-04-13 | 2010-04-09 | 24.221 | 48,975 | -544 | 0.00% | 1,186,204 |
| 2010-03-24 | 2010-03-22 | 22.897 | 49,519 | +544 | 0.00% | 1,133,860 |
| 2010-03-22 | 2010-03-18 | 23.081 | 48,975 | -544 | 0.00% | 1,130,404 |
| 2010-03-17 | 2010-03-15 | 22.530 | 49,519 | +544 | 0.00% | 1,115,660 |
| 2010-03-05 | 2010-03-03 | 22.640 | 48,975 | +2,721 | 0.00% | 1,108,804 |
| 2010-03-04 | 2010-03-02 | 22.309 | 46,254 | -1,088 | 0.00% | 1,031,900 |
| 2010-03-03 | 2010-03-01 | 22.603 | 47,342 | +2,721 | 0.00% | 1,070,093 |
| 2010-02-09 | 2010-02-05 | 21.501 | 44,621 | +1,088 | 0.00% | 959,389 |
| 2010-01-27 | 2010-01-25 | 23.118 | 43,533 | +3,809 | 0.00% | 1,006,396 |
| 2010-01-04 | 2009-12-29 | 25.103 | 39,724 | +2,721 | 0.00% | 997,180 |
| 2009-12-28 | 2009-12-22 | 24.551 | 37,003 | -1,089 | 0.00% | 908,475 |
| 2009-12-17 | 2009-12-15 | 25.213 | 38,092 | -1,088 | 0.00% | 960,412 |
| 2009-12-16 | 2009-12-14 | 25.397 | 39,180 | -544 | 0.00% | 995,044 |
| 2009-12-10 | 2009-12-08 | 23.816 | 39,724 | +544 | 0.00% | 946,080 |
| 2009-12-04 | 2009-12-02 | 24.221 | 39,180 | -2,721 | 0.00% | 948,964 |
| 2009-12-03 | 2009-12-01 | 23.890 | 41,901 | +2,721 | 0.00% | 1,001,008 |
| 2009-12-01 | 2009-11-27 | 23.339 | 39,180 | +1,633 | 0.00% | 914,403 |
| 2009-11-12 | 2009-11-10 | 24.698 | 37,547 | -1,633 | 0.00% | 927,351 |
| 2009-11-02 | 2009-10-29 | 24.368 | 39,180 | +2,721 | 0.00% | 954,724 |
| 2009-10-30 | 2009-10-28 | 24.698 | 36,459 | +1,632 | 0.00% | 900,479 |
| 2009-10-29 | 2009-10-27 | 25.176 | 34,827 | +1,089 | 0.00% | 876,812 |
| 2009-10-28 | 2009-10-23 | 25.286 | 33,738 | -1,089 | 0.00% | 853,115 |
| 2009-10-22 | 2009-10-20 | 25.544 | 34,827 | +1,089 | 0.00% | 889,612 |
| 2009-10-14 | 2009-10-12 | 24.809 | 33,738 | -2,721 | 0.00% | 836,995 |
| 2009-10-05 | 2009-09-30 | 24.221 | 36,459 | +3,809 | 0.00% | 883,059 |
| 2009-09-21 | 2009-09-17 | 25.433 | 32,650 | -8,162 | 0.00% | 830,403 |
| 2009-09-14 | 2009-09-10 | 25.472 | 40,812 | -1,633 | 0.00% | 1,039,550 |
| 2009-09-11 | 2009-09-09 | 25.174 | 42,445 | +493 | 0.00% | 1,068,518 |
| 2009-08-11 | 2009-08-07 | 25.025 | 41,952 | +8,067 | 0.00% | 1,049,868 |
| 2009-07-27 | 2009-07-23 | 25.955 | 33,885 | -16,135 | 0.00% | 879,488 |
| 2009-07-24 | 2009-07-22 | 24.654 | 50,020 | -6,455 | 0.00% | 1,233,173 |
| 2009-07-22 | 2009-07-20 | 23.984 | 56,475 | -2,689 | 0.00% | 1,354,512 |
| 2009-07-21 | 2009-07-17 | 23.575 | 59,164 | -2,151 | 0.00% | 1,394,805 |
| 2009-07-17 | 2009-07-15 | 23.203 | 61,315 | +2,151 | 0.00% | 1,422,716 |
| 2009-07-16 | 2009-07-14 | 23.017 | 59,164 | -1,075 | 0.00% | 1,361,805 |
| 2009-07-07 | 2009-07-03 | 22.162 | 60,239 | -3,765 | 0.00% | 1,335,029 |
| 2009-07-03 | 2009-06-30 | 21.976 | 64,004 | -2,690 | 0.00% | 1,406,570 |
| 2009-06-30 | 2009-06-26 | 21.195 | 66,694 | +3,765 | 0.00% | 1,413,606 |
| 2009-06-24 | 2009-06-22 | 21.344 | 62,929 | -1,075 | 0.00% | 1,343,165 |
| 2009-06-15 | 2009-06-11 | 21.753 | 64,004 | +2,689 | 0.00% | 1,392,290 |
| 2009-06-09 | 2009-06-05 | 21.679 | 61,315 | +16,135 | 0.00% | 1,329,236 |
| 2009-06-08 | 2009-06-04 | 21.753 | 45,180 | +2,690 | 0.00% | 982,808 |
| 2009-06-05 | 2009-06-03 | 22.735 | 42,490 | +2,151 | 0.00% | 965,991 |
| 2009-06-04 | 2009-06-02 | 22.810 | 40,339 | +5,973 | 0.00% | 920,141 |
| 2009-06-03 | 2009-06-01 | 24.323 | 34,366 | -52,871 | 0.00% | 835,895 |
| 2009-06-02 | 2009-05-29 | 23.529 | 87,237 | +52,871 | 0.00% | 2,052,593 |
| 2009-05-27 | 2009-05-25 | 23.529 | 34,366 | -1,058 | 0.00% | 808,595 |
| 2009-05-22 | 2009-05-20 | 24.512 | 35,424 | -2,643 | 0.00% | 868,329 |
| 2009-05-21 | 2009-05-19 | 24.096 | 38,067 | -1,586 | 0.00% | 917,276 |
| 2009-05-19 | 2009-05-15 | 23.075 | 39,653 | -1,586 | 0.00% | 914,993 |
| 2009-05-18 | 2009-05-14 | 22.697 | 41,239 | +2,643 | 0.00% | 935,990 |
| 2009-05-12 | 2009-05-08 | 23.983 | 38,596 | +2,644 | 0.00% | 925,643 |
| 2009-05-11 | 2009-05-07 | 23.718 | 35,952 | +1,586 | 0.00% | 852,712 |
| 2009-05-06 | 2009-05-04 | 24.588 | 34,366 | -2,644 | 0.00% | 844,995 |
| 2009-05-04 | 2009-04-29 | 21.940 | 37,010 | -2,643 | 0.00% | 812,005 |
| 2009-04-30 | 2009-04-28 | 21.184 | 39,653 | -2,644 | 0.00% | 839,993 |
| 2009-04-24 | 2009-04-22 | 22.129 | 42,297 | +2,644 | 0.00% | 936,003 |
| 2009-04-21 | 2009-04-17 | 22.735 | 39,653 | -8,988 | 0.00% | 901,493 |
| 2009-04-20 | 2009-04-16 | 22.432 | 48,641 | -2,115 | 0.00% | 1,091,111 |
| 2009-04-09 | 2009-04-07 | 21.259 | 50,756 | -529 | 0.00% | 1,079,035 |
| 2009-04-07 | 2009-04-03 | 20.767 | 51,285 | -1,586 | 0.00% | 1,065,061 |
| 2009-04-06 | 2009-04-02 | 20.692 | 52,871 | -3,701 | 0.00% | 1,093,998 |
| 2009-04-03 | 2009-04-01 | 19.481 | 56,572 | +2,643 | 0.00% | 1,102,099 |
| 2009-03-30 | 2009-03-26 | 18.876 | 53,929 | -2,643 | 0.00% | 1,017,969 |
| 2009-03-27 | 2009-03-25 | 17.552 | 56,572 | -1,586 | 0.00% | 992,959 |
| 2009-03-04 | 2009-03-02 | 14.564 | 58,158 | -1,586 | 0.00% | 846,997 |
| 2009-03-03 | 2009-02-27 | 15.320 | 59,744 | +1,586 | 0.00% | 915,295 |
| 2009-02-11 | 2009-02-09 | 17.552 | 58,158 | +2,643 | 0.00% | 1,020,797 |
| 2009-02-09 | 2009-02-05 | 16.682 | 55,515 | -2,643 | 0.00% | 926,106 |
| 2009-02-03 | 2009-01-30 | 16.077 | 58,158 | +2,643 | 0.00% | 934,997 |
| 2009-01-15 | 2009-01-13 | 16.455 | 55,515 | +1,586 | 0.00% | 913,506 |
| 2009-01-07 | 2009-01-05 | 19.897 | 53,929 | -2,643 | 0.00% | 1,073,050 |
| 2008-12-30 | 2008-12-24 | 17.552 | 56,572 | +2,643 | 0.00% | 992,959 |
| 2008-12-29 | 2008-12-22 | 19.519 | 53,929 | -528 | 0.00% | 1,052,650 |
| 2008-12-23 | 2008-12-19 | 20.049 | 54,457 | -2,644 | 0.00% | 1,091,796 |
| 2008-12-18 | 2008-12-16 | 18.876 | 57,101 | +2,644 | 0.00% | 1,077,844 |
| 2008-12-17 | 2008-12-15 | 19.217 | 54,457 | -2,644 | 0.00% | 1,046,476 |
| 2008-12-16 | 2008-12-12 | 18.876 | 57,101 | +3,172 | 0.00% | 1,077,844 |
| 2008-12-15 | 2008-12-11 | 20.389 | 53,929 | +529 | 0.00% | 1,099,570 |
| 2008-12-12 | 2008-12-10 | 20.541 | 53,400 | -2,643 | 0.00% | 1,096,864 |
| 2008-12-11 | 2008-12-09 | 19.254 | 56,043 | -529 | 0.00% | 1,079,073 |
| 2008-12-10 | 2008-12-08 | 19.481 | 56,572 | -2,644 | 0.00% | 1,102,099 |
| 2008-12-08 | 2008-12-04 | 17.968 | 59,216 | +2,644 | 0.00% | 1,064,007 |
| 2008-12-05 | 2008-12-03 | 18.271 | 56,572 | +2,643 | 0.00% | 1,033,619 |
| 2008-12-04 | 2008-12-02 | 17.930 | 53,929 | +529 | 0.00% | 966,969 |
| 2008-12-02 | 2008-11-28 | 19.481 | 53,400 | -1,586 | 0.00% | 1,040,304 |
| 2008-12-01 | 2008-11-27 | 18.876 | 54,986 | +1,057 | 0.00% | 1,037,921 |
| 2008-11-24 | 2008-11-20 | 16.077 | 53,929 | -1,057 | 0.00% | 867,008 |
| 2008-11-21 | 2008-11-19 | 16.682 | 54,986 | -2,643 | 0.00% | 917,281 |
| 2008-11-20 | 2008-11-18 | 16.228 | 57,629 | +3,700 | 0.00% | 935,212 |
| 2008-11-17 | 2008-11-13 | 16.909 | 53,929 | -3,700 | 0.00% | 911,888 |
| 2008-11-12 | 2008-11-10 | 18.536 | 57,629 | -2,115 | 0.00% | 1,068,191 |
| 2008-11-10 | 2008-11-06 | 17.136 | 59,744 | +2,115 | 0.00% | 1,023,774 |
| 2008-11-07 | 2008-11-05 | 18.952 | 57,629 | -1,058 | 0.00% | 1,092,171 |
| 2008-11-06 | 2008-11-04 | 18.006 | 58,687 | +1,058 | 0.00% | 1,056,722 |
| 2008-11-03 | 2008-10-30 | 19.481 | 57,629 | -4,230 | 0.00% | 1,122,691 |
| 2008-10-31 | 2008-10-29 | 16.682 | 61,859 | +2,643 | 0.00% | 1,031,937 |
| 2008-10-29 | 2008-10-27 | 14.223 | 59,216 | -1,586 | 0.00% | 842,245 |
| 2008-10-28 | 2008-10-24 | 17.023 | 60,802 | +1,058 | 0.00% | 1,035,004 |
| 2008-10-06 | 2008-10-02 | 23.605 | 59,744 | +2,643 | 0.00% | 1,410,232 |
| 2008-10-02 | 2008-09-29 | 22.281 | 57,101 | +529 | 0.00% | 1,272,245 |
| 2008-09-11 | 2008-09-09 | 27.294 | 56,572 | +276 | 0.00% | 1,544,066 |
| 2008-08-13 | 2008-08-11 | 31.855 | 56,296 | -526 | 0.00% | 1,793,335 |
| 2008-08-01 | 2008-07-30 | 31.513 | 56,822 | -1,578 | 0.00% | 1,790,651 |
| 2008-07-28 | 2008-07-24 | 30.715 | 58,400 | -2,631 | 0.00% | 1,793,759 |
| 2008-07-25 | 2008-07-23 | 30.981 | 61,031 | -2,630 | 0.00% | 1,890,811 |
| 2008-07-24 | 2008-07-22 | 29.423 | 63,661 | -1,053 | 0.00% | 1,873,072 |
| 2008-07-21 | 2008-07-17 | 28.434 | 64,714 | -1,052 | 0.00% | 1,840,093 |
| 2008-07-17 | 2008-07-15 | 26.686 | 65,766 | +1,052 | 0.00% | 1,755,006 |
| 2008-07-08 | 2008-07-04 | 26.724 | 64,714 | +2,631 | 0.00% | 1,729,392 |
| 2008-06-25 | 2008-06-23 | 29.993 | 62,083 | +2,631 | 0.00% | 1,862,043 |
| 2008-06-20 | 2008-06-18 | 31.627 | 59,452 | -2,631 | 0.00% | 1,880,311 |
| 2008-06-11 | 2008-06-06 | 31.361 | 62,083 | -1,052 | 0.00% | 1,947,003 |
| 2008-06-10 | 2008-06-05 | 30.487 | 63,135 | -1,052 | 0.00% | 1,924,795 |
| 2008-06-05 | 2008-06-03 | 30.422 | 64,187 | +3,652 | 0.00% | 1,952,669 |
| 2008-06-04 | 2008-06-02 | 31.504 | 60,535 | -2,587 | 0.00% | 1,907,089 |
| 2008-05-30 | 2008-05-28 | 27.638 | 63,122 | -1,553 | 0.00% | 1,744,591 |
| 2008-05-26 | 2008-05-22 | 28.334 | 64,675 | +1,035 | 0.00% | 1,832,514 |
| 2008-05-23 | 2008-05-21 | 29.262 | 63,640 | -1,035 | 0.00% | 1,862,228 |
| 2008-05-21 | 2008-05-19 | 29.339 | 64,675 | +1,553 | 0.00% | 1,897,514 |
| 2008-05-20 | 2008-05-16 | 29.648 | 63,122 | -1,553 | 0.00% | 1,871,470 |
| 2008-05-16 | 2008-05-14 | 28.953 | 64,675 | +1,553 | 0.00% | 1,872,514 |
| 2008-05-15 | 2008-05-13 | 29.610 | 63,122 | -1,035 | 0.00% | 1,869,030 |
| 2008-05-14 | 2008-05-09 | 29.417 | 64,157 | +1,035 | 0.00% | 1,887,276 |
| 2008-04-28 | 2008-04-24 | 32.586 | 63,122 | -518 | 0.00% | 2,056,909 |
| 2008-04-25 | 2008-04-23 | 31.504 | 63,640 | -2,587 | 0.00% | 2,004,908 |
| 2008-04-24 | 2008-04-22 | 30.344 | 66,227 | -517 | 0.00% | 2,009,609 |
| 2008-04-11 | 2008-04-09 | 27.097 | 66,744 | -6,209 | 0.00% | 1,808,577 |
| 2008-04-10 | 2008-04-08 | 28.180 | 72,953 | +518 | 0.00% | 2,055,784 |
| 2008-04-09 | 2008-04-07 | 29.455 | 72,435 | -1,035 | 0.00% | 2,133,586 |
| 2008-04-07 | 2008-04-02 | 28.025 | 73,470 | -1,035 | 0.00% | 2,058,993 |
| 2008-04-03 | 2008-04-01 | 26.363 | 74,505 | +1,035 | 0.00% | 1,964,159 |
| 2008-03-25 | 2008-03-19 | 25.435 | 73,470 | +7,761 | 0.00% | 1,868,713 |
| 2008-03-04 | 2008-02-29 | 34.210 | 65,709 | +517 | 0.00% | 2,247,889 |
| 2008-02-26 | 2008-02-22 | 32.702 | 65,192 | +517 | 0.00% | 2,131,923 |
| 2008-02-12 | 2008-02-06 | 33.901 | 64,675 | -517 | 0.00% | 2,192,516 |
| 2008-02-11 | 2008-02-04 | 36.297 | 65,192 | -1,035 | 0.00% | 2,366,283 |
| 2008-01-24 | 2008-01-22 | 29.571 | 66,227 | -12,935 | 0.00% | 1,958,409 |
| 2008-01-21 | 2008-01-17 | 36.065 | 79,162 | +518 | 0.00% | 2,854,994 |
| 2008-01-18 | 2008-01-16 | 34.558 | 78,644 | +1,035 | 0.00% | 2,717,752 |
| 2008-01-17 | 2008-01-15 | 37.070 | 77,609 | +1,034 | 0.00% | 2,876,984 |
| 2008-01-15 | 2008-01-11 | 40.511 | 76,575 | +518 | 0.00% | 3,102,095 |
| 2008-01-14 | 2008-01-10 | 41.593 | 76,057 | +8,795 | 0.00% | 3,163,430 |
| 2008-01-10 | 2008-01-08 | 43.371 | 67,262 | -2,069 | 0.00% | 2,917,222 |
| 2008-01-09 | 2008-01-07 | 43.526 | 69,331 | +4,656 | 0.00% | 3,017,676 |
| 2008-01-08 | 2008-01-04 | 45.072 | 64,675 | +518 | 0.00% | 2,915,021 |
| 2008-01-04 | 2008-01-02 | 44.917 | 64,157 | +1,552 | 0.00% | 2,881,754 |
| 2007-12-28 | 2007-12-24 | 46.309 | 62,605 | -517 | 0.00% | 2,899,163 |
| 2007-12-21 | 2007-12-19 | 43.062 | 63,122 | +1,034 | 0.00% | 2,718,146 |
| 2007-12-18 | 2007-12-14 | 43.139 | 62,088 | +518 | 0.00% | 2,678,420 |
| 2007-12-17 | 2007-12-13 | 44.221 | 61,570 | +11,383 | 0.00% | 2,722,714 |
| 2007-12-14 | 2007-12-12 | 46.773 | 50,187 | +2,069 | 0.00% | 2,347,380 |
| 2007-12-12 | 2007-12-10 | 46.386 | 48,118 | +2,587 | 0.00% | 2,232,007 |
| 2007-12-11 | 2007-12-07 | 47.932 | 45,531 | +518 | 0.00% | 2,182,406 |
| 2007-12-10 | 2007-12-06 | 48.783 | 45,013 | -6,727 | 0.00% | 2,195,857 |
| 2007-12-04 | 2007-11-30 | 45.304 | 51,740 | -517 | 0.00% | 2,344,017 |
| 2007-12-03 | 2007-11-29 | 44.995 | 52,257 | -2,587 | 0.00% | 2,351,279 |
| 2007-11-29 | 2007-11-27 | 42.598 | 54,844 | +1,552 | 0.00% | 2,336,240 |
| 2007-11-28 | 2007-11-26 | 43.680 | 53,292 | -10,348 | 0.00% | 2,327,808 |
| 2007-11-26 | 2007-11-22 | 38.810 | 63,640 | +8,796 | 0.00% | 2,469,850 |
| 2007-11-23 | 2007-11-21 | 39.506 | 54,844 | +1,035 | 0.00% | 2,166,640 |
| 2007-11-22 | 2007-11-20 | 42.134 | 53,809 | -25,870 | 0.00% | 2,267,191 |
| 2007-11-21 | 2007-11-19 | 40.279 | 79,679 | -13,452 | 0.00% | 3,209,359 |
| 2007-11-20 | 2007-11-16 | 41.206 | 93,131 | +1,552 | 0.00% | 3,837,587 |
| 2007-11-16 | 2007-11-14 | 44.917 | 91,579 | -1,552 | 0.00% | 4,113,474 |
| 2007-11-15 | 2007-11-13 | 40.742 | 93,131 | -1,553 | 0.00% | 3,794,387 |
| 2007-11-14 | 2007-11-12 | 38.810 | 94,684 | +15,005 | 0.00% | 3,674,659 |
| 2007-11-13 | 2007-11-09 | 42.289 | 79,679 | +517 | 0.00% | 3,369,519 |
| 2007-11-12 | 2007-11-08 | 40.279 | 79,162 | +3,105 | 0.00% | 3,188,535 |
| 2007-11-09 | 2007-11-07 | 43.835 | 76,057 | -518 | 0.00% | 3,333,950 |
| 2007-11-08 | 2007-11-06 | 42.675 | 76,575 | +1,035 | 0.00% | 3,267,856 |
| 2007-11-07 | 2007-11-05 | 42.675 | 75,540 | +2,070 | 0.00% | 3,223,687 |
| 2007-11-06 | 2007-11-02 | 47.546 | 73,470 | +2,069 | 0.00% | 3,493,188 |
| 2007-11-05 | 2007-11-01 | 49.324 | 71,401 | +518 | 0.00% | 3,521,776 |
| 2007-10-31 | 2007-10-29 | 45.149 | 70,883 | +517 | 0.00% | 3,200,307 |
| 2007-10-30 | 2007-10-26 | 44.763 | 70,366 | +1,035 | 0.00% | 3,149,765 |
| 2007-10-29 | 2007-10-25 | 44.995 | 69,331 | +6,209 | 0.00% | 3,119,516 |
| 2007-10-26 | 2007-10-24 | 45.613 | 63,122 | +5,174 | 0.00% | 2,879,185 |
| 2007-10-25 | 2007-10-23 | 45.845 | 57,948 | +9,313 | 0.00% | 2,656,623 |
| 2007-10-24 | 2007-10-22 | 44.221 | 48,635 | +1,035 | 0.00% | 2,150,709 |
| 2007-10-18 | 2007-10-16 | 47.314 | 47,600 | +1,034 | 0.00% | 2,252,139 |
| 2007-10-16 | 2007-10-12 | 44.067 | 46,566 | -1,034 | 0.00% | 2,052,015 |
| 2007-10-15 | 2007-10-11 | 43.835 | 47,600 | -1,035 | 0.00% | 2,086,540 |
| 2007-10-12 | 2007-10-10 | 39.351 | 48,635 | -4,139 | 0.00% | 1,913,830 |
| 2007-10-09 | 2007-10-05 | 37.766 | 52,774 | -1,035 | 0.00% | 1,993,064 |
| 2007-10-05 | 2007-10-03 | 36.297 | 53,809 | +1,552 | 0.00% | 1,953,113 |
| 2007-10-04 | 2007-10-02 | 38.655 | 52,257 | +1,035 | 0.00% | 2,019,999 |
| 2007-09-27 | 2007-09-24 | 36.374 | 51,222 | +2,587 | 0.00% | 1,863,172 |
| 2007-09-25 | 2007-09-21 | 34.480 | 48,635 | -518 | 0.00% | 1,676,952 |
| 2007-09-21 | 2007-09-19 | 32.857 | 49,153 | -1,034 | 0.00% | 1,615,012 |
| 2007-09-14 | 2007-09-12 | 32.006 | 50,187 | +1,034 | 0.00% | 1,606,306 |
| 2007-09-11 | 2007-09-07 | 33.290 | 49,153 | +1,035 | 0.00% | 1,636,288 |
| 2007-09-10 | 2007-09-06 | 32.940 | 48,118 | +291 | 0.00% | 1,584,991 |
| 2007-09-04 | 2007-08-31 | 33.056 | 47,827 | +514 | 0.00% | 1,580,986 |
| 2007-08-30 | 2007-08-28 | 32.551 | 47,313 | +25,714 | 0.00% | 1,540,075 |
| 2007-08-29 | 2007-08-27 | 32.940 | 21,599 | -3,086 | 0.00% | 711,464 |
| 2007-08-21 | 2007-08-17 | 26.951 | 24,685 | +1,028 | 0.00% | 665,277 |
| 2007-08-07 | 2007-08-03 | 31.190 | 23,657 | -1,542 | 0.00% | 737,853 |
| 2007-08-03 | 2007-08-01 | 31.306 | 25,199 | +2,571 | 0.00% | 788,888 |
| 2007-08-02 | 2007-07-31 | 32.162 | 22,628 | +1,029 | 0.00% | 727,759 |
| 2007-08-01 | 2007-07-30 | 31.929 | 21,599 | +2,571 | 0.00% | 689,625 |
| 2007-07-24 | 2007-07-20 | 32.240 | 19,028 | +2,571 | 0.00% | 613,456 |
| 2007-07-23 | 2007-07-19 | 32.162 | 16,457 | -1,543 | 0.00% | 529,288 |
| 2007-07-19 | 2007-07-17 | 33.756 | 18,000 | +1,029 | 0.00% | 607,615 |
| 2007-07-13 | 2007-07-11 | 34.768 | 16,971 | +1,543 | 0.00% | 590,039 |
| 2007-07-05 | 2007-07-03 | 34.923 | 15,428 | -2,572 | 0.00% | 538,793 |
| 2007-06-28 | 2007-06-26 | 34.301 | 18,000 | +2,572 | 0.00% | 617,415 |
| 2007-06-26 | 2007-06-22 | 35.195 | 15,428 | 0.00% | 542,993 |
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