History of CCASS shareholding
Participant: YUANTA SECURITIES (HONG KONG) CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 12.650 | 55,851 | +0 | 0.00% | 706,515 |
| 2025-10-13 | 2025-10-09 | 12.790 | 55,851 | +0 | 0.00% | 714,334 |
| 2025-10-10 | 2025-10-08 | 12.220 | 55,851 | +0 | 0.00% | 682,499 |
| 2025-10-09 | 2025-10-06 | 12.230 | 55,851 | +400 | 0.00% | 683,058 |
| 2025-09-03 | 2025-09-01 | 13.029 | 55,451 | +1,699 | 0.00% | 722,480 |
| 2025-07-18 | 2025-07-16 | 12.751 | 53,752 | +4,459 | 0.00% | 685,372 |
| 2025-07-16 | 2025-07-14 | 12.792 | 49,293 | +969 | 0.00% | 630,551 |
| 2025-05-14 | 2025-05-12 | 11.636 | 48,324 | +970 | 0.00% | 562,322 |
| 2025-04-10 | 2025-04-08 | 10.584 | 47,354 | +126 | 0.00% | 501,207 |
| 2025-04-09 | 2025-04-07 | 10.626 | 47,228 | +1,938 | 0.00% | 501,822 |
| 2025-04-07 | 2025-04-02 | 12.090 | 45,290 | +970 | 0.00% | 547,574 |
| 2025-03-19 | 2025-03-17 | 12.379 | 44,320 | -7,174 | 0.00% | 548,649 |
| 2025-03-17 | 2025-03-13 | 12.276 | 51,494 | -25,203 | 0.00% | 632,145 |
| 2025-03-10 | 2025-03-06 | 11.863 | 76,697 | +969 | 0.00% | 909,891 |
| 2025-03-07 | 2025-03-05 | 11.967 | 75,728 | -969 | 0.00% | 906,208 |
| 2025-03-05 | 2025-03-03 | 12.453 | 76,697 | +2,487 | 0.00% | 955,100 |
| 2025-03-03 | 2025-02-27 | 12.432 | 74,210 | +938 | 0.00% | 922,548 |
| 2025-02-28 | 2025-02-26 | 12.133 | 73,272 | +938 | 0.00% | 889,013 |
| 2025-02-27 | 2025-02-25 | 12.069 | 72,334 | -3,752 | 0.00% | 873,005 |
| 2025-02-18 | 2025-02-14 | 10.651 | 76,086 | +938 | 0.00% | 810,397 |
| 2025-02-03 | 2025-01-24 | 10.448 | 75,148 | +5,065 | 0.00% | 785,184 |
| 2025-01-08 | 2025-01-06 | 10.555 | 70,083 | +1,876 | 0.00% | 739,734 |
| 2024-12-11 | 2024-12-09 | 10.374 | 68,207 | +2,813 | 0.00% | 707,570 |
| 2024-11-19 | 2024-11-15 | 10.129 | 65,394 | +375 | 0.00% | 662,353 |
| 2024-11-08 | 2024-11-06 | 10.395 | 65,019 | +938 | 0.00% | 675,885 |
| 2024-10-14 | 2024-10-09 | 10.662 | 64,081 | +62 | 0.00% | 683,215 |
| 2024-10-08 | 2024-10-04 | 11.046 | 64,019 | +1,876 | 0.00% | 707,125 |
| 2024-09-04 | 2024-09-02 | 10.874 | 62,143 | +1,946 | 0.00% | 675,762 |
| 2024-08-13 | 2024-08-09 | 10.258 | 60,197 | +3,089 | 0.00% | 617,497 |
| 2024-07-23 | 2024-07-19 | 11.050 | 57,108 | -363 | 0.00% | 631,066 |
| 2024-07-11 | 2024-07-09 | 10.808 | 57,471 | +1,453 | 0.00% | 621,162 |
| 2024-05-24 | 2024-05-22 | 11.931 | 56,018 | +727 | 0.00% | 668,346 |
| 2024-05-20 | 2024-05-16 | 11.535 | 55,291 | +364 | 0.00% | 637,764 |
| 2024-03-06 | 2024-03-04 | 11.255 | 54,927 | +999 | 0.00% | 618,217 |
| 2023-12-20 | 2023-12-18 | 10.527 | 53,928 | +892 | 0.00% | 567,677 |
| 2023-10-26 | 2023-10-24 | 10.627 | 53,036 | -12,488 | 0.00% | 563,638 |
| 2023-09-13 | 2023-09-11 | 11.300 | 65,524 | -17,840 | 0.00% | 740,427 |
| 2023-09-07 | 2023-09-05 | 12.591 | 83,364 | +2,758 | 0.00% | 1,049,646 |
| 2023-08-28 | 2023-08-24 | 12.684 | 80,606 | +37,950 | 0.00% | 1,022,396 |
| 2023-08-03 | 2023-08-01 | 14.261 | 42,656 | +8,626 | 0.00% | 608,303 |
| 2023-07-20 | 2023-07-18 | 13.635 | 34,030 | -21,563 | 0.00% | 463,985 |
| 2023-06-20 | 2023-06-16 | 11.826 | 55,593 | -345 | 0.00% | 657,438 |
| 2023-03-22 | 2023-03-20 | 11.246 | 55,938 | -863 | 0.00% | 629,091 |
| 2023-03-10 | 2023-03-08 | 12.777 | 56,801 | +345 | 0.00% | 725,725 |
| 2023-03-09 | 2023-03-07 | 12.962 | 56,456 | +863 | 0.00% | 731,790 |
| 2023-03-02 | 2023-02-28 | 13.044 | 55,593 | +842 | 0.00% | 725,145 |
| 2023-02-21 | 2023-02-17 | 12.479 | 54,751 | -3,398 | 0.00% | 683,224 |
| 2023-01-04 | 2022-12-30 | 11.137 | 58,149 | +1,699 | 0.00% | 647,588 |
| 2022-12-29 | 2022-12-23 | 11.066 | 56,450 | -12,741 | 0.00% | 624,679 |
| 2022-12-28 | 2022-12-22 | 10.913 | 69,191 | +12,741 | 0.00% | 755,083 |
| 2022-12-21 | 2022-12-19 | 11.007 | 56,450 | -12,741 | 0.00% | 621,356 |
| 2022-12-20 | 2022-12-16 | 10.925 | 69,191 | +4,247 | 0.00% | 755,897 |
| 2022-12-19 | 2022-12-15 | 10.937 | 64,944 | -6,796 | 0.00% | 710,264 |
| 2022-12-16 | 2022-12-14 | 11.231 | 71,740 | +6,796 | 0.00% | 805,703 |
| 2022-12-14 | 2022-12-12 | 10.995 | 64,944 | -4,247 | 0.00% | 714,087 |
| 2022-12-13 | 2022-12-09 | 11.043 | 69,191 | +7,645 | 0.00% | 764,043 |
| 2022-12-12 | 2022-12-08 | 10.913 | 61,546 | +6,795 | 0.00% | 671,653 |
| 2022-10-28 | 2022-10-26 | 9.336 | 54,751 | -17,159 | 0.00% | 511,129 |
| 2022-09-30 | 2022-09-28 | 11.604 | 71,910 | +3,700 | 0.00% | 834,458 |
| 2022-09-02 | 2022-08-31 | 12.491 | 68,210 | +1,112 | 0.00% | 851,978 |
| 2022-08-31 | 2022-08-29 | 12.566 | 67,098 | -6,340 | 0.00% | 843,168 |
| 2022-08-30 | 2022-08-26 | 12.112 | 73,438 | +6,340 | 0.00% | 889,482 |
| 2022-07-27 | 2022-07-25 | 12.793 | 67,098 | -792 | 0.00% | 858,406 |
| 2022-07-26 | 2022-07-22 | 12.667 | 67,890 | +792 | 0.00% | 859,973 |
| 2022-07-25 | 2022-07-21 | 12.617 | 67,098 | -1,585 | 0.00% | 846,554 |
| 2022-07-22 | 2022-07-20 | 12.692 | 68,683 | +1,585 | 0.00% | 871,751 |
| 2022-07-19 | 2022-07-15 | 12.743 | 67,098 | +2,378 | 0.00% | 855,020 |
| 2022-07-12 | 2022-07-08 | 14.055 | 64,720 | -792 | 0.00% | 909,639 |
| 2022-07-08 | 2022-07-06 | 14.005 | 65,512 | +792 | 0.00% | 917,464 |
| 2022-07-07 | 2022-07-05 | 14.156 | 64,720 | -158 | 0.00% | 916,171 |
| 2022-07-06 | 2022-07-04 | 14.030 | 64,878 | -2,220 | 0.00% | 910,222 |
| 2022-06-30 | 2022-06-28 | 14.030 | 67,098 | +1,586 | 0.00% | 941,368 |
| 2022-06-28 | 2022-06-24 | 14.156 | 65,512 | +792 | 0.00% | 927,383 |
| 2022-06-24 | 2022-06-22 | 14.105 | 64,720 | -792 | 0.00% | 912,905 |
| 2022-06-13 | 2022-06-09 | 14.383 | 65,512 | +2,377 | 0.00% | 942,260 |
| 2022-06-08 | 2022-06-06 | 14.484 | 63,135 | +793 | 0.00% | 914,444 |
| 2022-06-07 | 2022-06-02 | 14.459 | 62,342 | -1,585 | 0.00% | 901,386 |
| 2022-06-01 | 2022-05-30 | 14.534 | 63,927 | +1,585 | 0.00% | 929,142 |
| 2022-05-27 | 2022-05-25 | 14.206 | 62,342 | -793 | 0.00% | 885,655 |
| 2022-05-17 | 2022-05-13 | 14.181 | 63,135 | +793 | 0.00% | 895,327 |
| 2022-03-29 | 2022-03-25 | 14.938 | 62,342 | +2,378 | 0.00% | 931,274 |
| 2022-03-10 | 2022-03-08 | 16.152 | 59,964 | +1,695 | 0.00% | 968,526 |
| 2022-02-09 | 2022-02-07 | 18.021 | 58,269 | -616 | 0.00% | 1,050,092 |
| 2022-02-04 | 2022-01-27 | 16.489 | 58,885 | +3,851 | 0.00% | 970,976 |
| 2022-01-25 | 2022-01-21 | 16.204 | 55,034 | +7,702 | 0.00% | 891,756 |
| 2022-01-13 | 2022-01-11 | 15.581 | 47,332 | +7,702 | 0.00% | 737,456 |
| 2021-12-22 | 2021-12-20 | 14.152 | 39,630 | -770 | 0.00% | 560,855 |
| 2021-12-21 | 2021-12-17 | 14.412 | 40,400 | -771 | 0.00% | 582,243 |
| 2021-12-20 | 2021-12-16 | 14.464 | 41,171 | +1,541 | 0.00% | 595,493 |
| 2021-12-03 | 2021-12-01 | 14.801 | 39,630 | -1,541 | 0.00% | 586,583 |
| 2021-12-02 | 2021-11-30 | 14.620 | 41,171 | +771 | 0.00% | 601,908 |
| 2021-11-22 | 2021-11-18 | 15.840 | 40,400 | +770 | 0.00% | 639,943 |
| 2021-11-15 | 2021-11-11 | 15.996 | 39,630 | -1,541 | 0.00% | 633,921 |
| 2021-11-12 | 2021-11-10 | 15.632 | 41,171 | +3,081 | 0.00% | 643,603 |
| 2021-10-15 | 2021-10-11 | 16.827 | 38,090 | -154 | 0.00% | 640,938 |
| 2021-10-12 | 2021-10-08 | 16.671 | 38,244 | +154 | 0.00% | 637,571 |
| 2021-10-04 | 2021-09-29 | 16.515 | 38,090 | -1,540 | 0.00% | 629,069 |
| 2021-09-23 | 2021-09-20 | 15.762 | 39,630 | +1,540 | 0.00% | 624,659 |
| 2021-09-20 | 2021-09-16 | 16.723 | 38,090 | -770 | 0.00% | 636,982 |
| 2021-09-17 | 2021-09-15 | 17.268 | 38,860 | -1,849 | 0.00% | 671,050 |
| 2021-09-16 | 2021-09-14 | 17.528 | 40,709 | +2,619 | 0.00% | 713,550 |
| 2021-09-13 | 2021-09-09 | 16.697 | 38,090 | -770 | 0.00% | 635,993 |
| 2021-09-09 | 2021-09-07 | 16.385 | 38,860 | +2,310 | 0.00% | 636,740 |
| 2021-09-03 | 2021-09-01 | 17.813 | 36,550 | +958 | 0.00% | 651,063 |
| 2021-08-25 | 2021-08-23 | 17.120 | 35,592 | -10,500 | 0.00% | 609,322 |
| 2021-08-24 | 2021-08-20 | 17.706 | 46,092 | +9,750 | 0.00% | 816,118 |
| 2021-08-13 | 2021-08-11 | 17.786 | 36,342 | -300 | 0.00% | 646,389 |
| 2021-08-09 | 2021-08-05 | 17.120 | 36,642 | -450 | 0.00% | 627,298 |
| 2021-08-06 | 2021-08-04 | 17.226 | 37,092 | +1,500 | 0.00% | 638,958 |
| 2021-08-03 | 2021-07-30 | 17.066 | 35,592 | -300 | 0.00% | 607,424 |
| 2021-07-30 | 2021-07-28 | 16.160 | 35,892 | +300 | 0.00% | 580,002 |
| 2021-07-21 | 2021-07-19 | 17.946 | 35,592 | -750 | 0.00% | 638,744 |
| 2021-07-19 | 2021-07-15 | 17.920 | 36,342 | +750 | 0.00% | 651,235 |
| 2021-07-13 | 2021-07-09 | 18.293 | 35,592 | +1,500 | 0.00% | 651,082 |
| 2021-07-12 | 2021-07-08 | 18.400 | 34,092 | +2,400 | 0.00% | 627,279 |
| 2021-07-05 | 2021-06-30 | 19.226 | 31,692 | -2,550 | 0.00% | 609,318 |
| 2021-06-28 | 2021-06-24 | 20.080 | 34,242 | -10,950 | 0.00% | 687,565 |
| 2021-06-25 | 2021-06-23 | 20.133 | 45,192 | +9,000 | 0.00% | 909,846 |
| 2021-05-12 | 2021-05-10 | 21.360 | 36,192 | -140 | 0.00% | 773,045 |
| 2021-05-05 | 2021-05-03 | 20.933 | 36,332 | -118,803 | 0.00% | 760,534 |
| 2021-04-26 | 2021-04-22 | 22.293 | 155,135 | -8,100 | 0.01% | 3,458,402 |
| 2021-04-22 | 2021-04-20 | 22.533 | 163,235 | -41,101 | 0.01% | 3,678,150 |
| 2021-04-21 | 2021-04-19 | 22.186 | 204,336 | -9,750 | 0.01% | 4,533,438 |
| 2021-03-15 | 2021-03-11 | 24.506 | 214,086 | -1,950 | 0.01% | 5,246,422 |
| 2021-03-11 | 2021-03-09 | 25.982 | 216,036 | +17,992 | 0.01% | 5,613,051 |
| 2021-02-26 | 2021-02-24 | 24.091 | 198,044 | -1,777 | 0.01% | 4,771,164 |
| 2021-02-25 | 2021-02-23 | 25.631 | 199,821 | -1,185 | 0.01% | 5,121,594 |
| 2021-02-24 | 2021-02-22 | 24.929 | 201,006 | +13,181 | 0.01% | 5,010,817 |
| 2021-02-22 | 2021-02-18 | 24.740 | 187,825 | +7,405 | 0.01% | 4,646,722 |
| 2021-02-19 | 2021-02-17 | 25.199 | 180,420 | +146,232 | 0.01% | 4,546,363 |
| 2021-01-22 | 2021-01-20 | 22.876 | 34,188 | -1,481 | 0.00% | 782,087 |
| 2020-12-18 | 2020-12-16 | 22.957 | 35,669 | -3,851 | 0.00% | 818,856 |
| 2020-12-17 | 2020-12-15 | 22.957 | 39,520 | -888 | 0.00% | 907,264 |
| 2020-12-02 | 2020-11-30 | 23.254 | 40,408 | -148 | 0.00% | 939,655 |
| 2020-11-26 | 2020-11-24 | 21.850 | 40,556 | -148 | 0.00% | 886,138 |
| 2020-10-29 | 2020-10-27 | 19.068 | 40,704 | -7,406 | 0.00% | 776,139 |
| 2020-10-28 | 2020-10-23 | 19.392 | 48,110 | +7,406 | 0.00% | 932,948 |
| 2020-09-30 | 2020-09-28 | 19.311 | 40,704 | +8 | 0.00% | 786,033 |
| 2020-09-28 | 2020-09-24 | 18.933 | 40,696 | +2,962 | 0.00% | 770,491 |
| 2020-09-23 | 2020-09-21 | 21.499 | 37,734 | +148 | 0.00% | 811,229 |
| 2020-09-08 | 2020-09-04 | 23.200 | 37,586 | +148 | 0.00% | 872,001 |
| 2020-09-03 | 2020-09-01 | 23.795 | 37,438 | +341 | 0.00% | 890,831 |
| 2020-08-27 | 2020-08-25 | 23.849 | 37,097 | +146 | 0.00% | 884,739 |
| 2020-08-18 | 2020-08-14 | 24.204 | 36,951 | -146 | 0.00% | 894,350 |
| 2020-07-30 | 2020-07-28 | 23.277 | 37,097 | +146 | 0.00% | 863,506 |
| 2020-07-21 | 2020-07-17 | 24.394 | 36,951 | -146 | 0.00% | 901,400 |
| 2020-07-14 | 2020-07-10 | 24.122 | 37,097 | +146 | 0.00% | 894,851 |
| 2020-07-06 | 2020-07-02 | 24.749 | 36,951 | -146 | 0.00% | 914,493 |
| 2020-07-02 | 2020-06-29 | 23.822 | 37,097 | +146 | 0.00% | 883,728 |
| 2020-06-09 | 2020-06-05 | 25.239 | 36,951 | -733 | 0.00% | 932,622 |
| 2020-06-08 | 2020-06-04 | 23.768 | 37,684 | -147 | 0.00% | 895,658 |
| 2020-06-04 | 2020-06-02 | 23.495 | 37,831 | -147 | 0.00% | 888,840 |
| 2020-06-02 | 2020-05-29 | 19.052 | 37,978 | -4,256 | 0.00% | 723,565 |
| 2020-05-26 | 2020-05-22 | 20.715 | 42,234 | +147 | 0.00% | 874,872 |
| 2020-04-23 | 2020-04-21 | 22.296 | 42,087 | +147 | 0.00% | 938,361 |
| 2020-04-01 | 2020-03-30 | 22.132 | 41,940 | +38 | 0.00% | 928,224 |
| 2020-03-17 | 2020-03-13 | 23.577 | 41,902 | +440 | 0.00% | 987,915 |
| 2020-03-06 | 2020-03-04 | 24.472 | 41,462 | -734 | 0.00% | 1,014,670 |
| 2020-03-05 | 2020-03-03 | 23.193 | 42,196 | +840 | 0.00% | 978,655 |
| 2020-02-25 | 2020-02-21 | 23.638 | 41,356 | +719 | 0.00% | 977,574 |
| 2020-02-24 | 2020-02-20 | 24.027 | 40,637 | +719 | 0.00% | 976,399 |
| 2020-02-20 | 2020-02-18 | 24.027 | 39,918 | +863 | 0.00% | 959,124 |
| 2020-02-03 | 2020-01-30 | 23.638 | 39,055 | -4,747 | 0.00% | 923,183 |
| 2019-12-02 | 2019-11-28 | 24.917 | 43,802 | -2,157 | 0.00% | 1,091,425 |
| 2019-11-01 | 2019-10-30 | 25.974 | 45,959 | +431 | 0.00% | 1,193,739 |
| 2019-09-05 | 2019-09-03 | 27.180 | 45,528 | +250 | 0.00% | 1,237,446 |
| 2019-08-13 | 2019-08-09 | 29.571 | 45,278 | -715 | 0.00% | 1,338,902 |
| 2019-06-19 | 2019-06-17 | 29.641 | 45,993 | +715 | 0.00% | 1,363,261 |
| 2019-03-12 | 2019-03-08 | 39.054 | 45,278 | +1,107 | 0.00% | 1,768,303 |
| 2019-03-11 | 2019-03-07 | 39.484 | 44,171 | +6,140 | 0.00% | 1,744,061 |
| 2019-03-06 | 2019-03-04 | 38.983 | 38,031 | +2,233 | 0.00% | 1,482,551 |
| 2019-03-05 | 2019-03-01 | 38.911 | 35,798 | +2,372 | 0.00% | 1,392,937 |
| 2019-01-16 | 2019-01-14 | 35.973 | 33,426 | -2,232 | 0.00% | 1,202,433 |
| 2019-01-11 | 2019-01-09 | 35.686 | 35,658 | +2,232 | 0.00% | 1,272,504 |
| 2019-01-09 | 2019-01-07 | 35.615 | 33,426 | -53 | 0.00% | 1,190,457 |
| 2018-09-13 | 2018-09-11 | 42.158 | 33,479 | +587 | 0.00% | 1,411,406 |
| 2018-09-07 | 2018-09-05 | 41.064 | 32,892 | +1,371 | 0.00% | 1,350,674 |
| 2018-09-03 | 2018-08-30 | 42.887 | 31,521 | +1,096 | 0.00% | 1,351,852 |
| 2018-08-21 | 2018-08-17 | 41.574 | 30,425 | -1,508 | 0.00% | 1,264,903 |
| 2018-08-16 | 2018-08-14 | 41.939 | 31,933 | -1,782 | 0.00% | 1,339,243 |
| 2018-08-15 | 2018-08-13 | 41.574 | 33,715 | +1,782 | 0.00% | 1,401,683 |
| 2018-08-13 | 2018-08-09 | 45.294 | 31,933 | +1,508 | 0.00% | 1,446,382 |
| 2018-04-06 | 2018-04-03 | 45.294 | 30,425 | -475 | 0.00% | 1,378,078 |
| 2018-04-04 | 2018-03-29 | 45.659 | 30,900 | +475 | 0.00% | 1,410,862 |
| 2018-03-27 | 2018-03-23 | 47.482 | 30,425 | -55,197 | 0.00% | 1,444,652 |
| 2018-03-22 | 2018-03-20 | 48.066 | 85,622 | -275 | 0.00% | 4,115,499 |
| 2018-03-13 | 2018-03-09 | 48.722 | 85,897 | -7,266 | 0.00% | 4,185,104 |
| 2018-03-09 | 2018-03-07 | 49.759 | 93,163 | +7,266 | 0.00% | 4,635,738 |
| 2018-03-08 | 2018-03-06 | 49.908 | 85,897 | +1,539 | 0.00% | 4,286,945 |
| 2018-02-28 | 2018-02-26 | 52.582 | 84,358 | +269 | 0.00% | 4,435,680 |
| 2018-02-27 | 2018-02-23 | 51.022 | 84,089 | -6,732 | 0.00% | 4,290,388 |
| 2018-02-26 | 2018-02-22 | 49.982 | 90,821 | +5,386 | 0.00% | 4,539,437 |
| 2018-02-21 | 2018-02-15 | 48.794 | 85,435 | +1,346 | 0.00% | 4,168,712 |
| 2018-01-18 | 2018-01-16 | 50.428 | 84,089 | +135 | 0.00% | 4,240,427 |
| 2018-01-12 | 2018-01-10 | 50.502 | 83,954 | +6,732 | 0.00% | 4,239,855 |
| 2018-01-10 | 2018-01-08 | 49.908 | 77,222 | +6,733 | 0.00% | 3,853,994 |
| 2018-01-02 | 2017-12-28 | 50.279 | 70,489 | +6,732 | 0.00% | 3,544,138 |
| 2017-12-21 | 2017-12-19 | 48.571 | 63,757 | -1,347 | 0.00% | 3,096,751 |
| 2017-12-20 | 2017-12-18 | 48.423 | 65,104 | +1,347 | 0.00% | 3,152,506 |
| 2017-12-05 | 2017-12-01 | 50.873 | 63,757 | -12,522 | 0.00% | 3,243,539 |
| 2017-11-27 | 2017-11-23 | 49.908 | 76,279 | -6,733 | 0.00% | 3,806,930 |
| 2017-11-24 | 2017-11-22 | 49.537 | 83,012 | -6,732 | 0.00% | 4,112,135 |
| 2017-11-20 | 2017-11-16 | 49.240 | 89,744 | -1,347 | 0.00% | 4,418,955 |
| 2017-11-15 | 2017-11-13 | 49.165 | 91,091 | +6,733 | 0.00% | 4,478,516 |
| 2017-11-13 | 2017-11-09 | 50.354 | 84,358 | -4,848 | 0.00% | 4,247,727 |
| 2017-11-10 | 2017-11-08 | 50.428 | 89,206 | -26,929 | 0.00% | 4,498,467 |
| 2017-11-08 | 2017-11-06 | 49.759 | 116,135 | +13,465 | 0.01% | 5,778,812 |
| 2017-11-03 | 2017-11-01 | 51.096 | 102,670 | +3,366 | 0.01% | 5,246,053 |
| 2017-11-02 | 2017-10-31 | 50.799 | 99,304 | +3,366 | 0.01% | 5,044,562 |
| 2017-11-01 | 2017-10-30 | 51.245 | 95,938 | +6,732 | 0.01% | 4,916,323 |
| 2017-10-31 | 2017-10-27 | 51.690 | 89,206 | -9,021 | 0.00% | 4,611,094 |
| 2017-10-30 | 2017-10-26 | 51.393 | 98,227 | +6,732 | 0.01% | 5,048,213 |
| 2017-10-27 | 2017-10-25 | 51.096 | 91,495 | +9,022 | 0.00% | 4,675,052 |
| 2017-10-24 | 2017-10-20 | 52.062 | 82,473 | -13,465 | 0.00% | 4,293,688 |
| 2017-10-10 | 2017-10-06 | 51.765 | 95,938 | +1,352 | 0.01% | 4,966,199 |
| 2017-09-28 | 2017-09-26 | 50.502 | 94,586 | -6,732 | 0.01% | 4,776,793 |
| 2017-09-27 | 2017-09-25 | 50.354 | 101,318 | -6,733 | 0.01% | 5,101,724 |
| 2017-09-18 | 2017-09-14 | 51.616 | 108,051 | +6,733 | 0.01% | 5,577,175 |
| 2017-09-15 | 2017-09-13 | 51.987 | 101,318 | +6,732 | 0.01% | 5,267,267 |
| 2017-09-11 | 2017-09-07 | 53.684 | 94,586 | +1,812 | 0.01% | 5,077,774 |
| 2017-09-04 | 2017-08-31 | 54.290 | 92,774 | -6,604 | 0.01% | 5,036,695 |
| 2017-08-30 | 2017-08-28 | 53.457 | 99,378 | -26,413 | 0.01% | 5,312,454 |
| 2017-08-29 | 2017-08-25 | 52.473 | 125,791 | -13,207 | 0.01% | 6,600,594 |
| 2017-08-21 | 2017-08-17 | 50.428 | 138,998 | -6,604 | 0.01% | 7,009,435 |
| 2017-08-17 | 2017-08-15 | 50.731 | 145,602 | -6,603 | 0.01% | 7,386,563 |
| 2017-08-14 | 2017-08-10 | 51.034 | 152,205 | -19,810 | 0.01% | 7,767,640 |
| 2017-08-08 | 2017-08-04 | 51.185 | 172,015 | -3,830 | 0.01% | 8,804,674 |
| 2017-08-07 | 2017-08-03 | 51.337 | 175,845 | -9,377 | 0.01% | 9,027,343 |
| 2017-08-02 | 2017-07-31 | 50.655 | 185,222 | +13,207 | 0.01% | 9,382,508 |
| 2017-07-11 | 2017-07-07 | 49.747 | 172,015 | +1,716 | 0.01% | 8,557,205 |
| 2017-07-10 | 2017-07-06 | 49.444 | 170,299 | +3,962 | 0.01% | 8,420,260 |
| 2017-07-06 | 2017-07-04 | 49.520 | 166,337 | +52,828 | 0.01% | 8,236,958 |
| 2017-07-05 | 2017-07-03 | 50.353 | 113,509 | +59,431 | 0.01% | 5,715,473 |
| 2017-06-21 | 2017-06-19 | 51.185 | 54,078 | -4,623 | 0.00% | 2,768,009 |
| 2017-06-20 | 2017-06-16 | 50.504 | 58,701 | +19,811 | 0.00% | 2,964,637 |
| 2017-06-14 | 2017-06-12 | 50.807 | 38,890 | +4,622 | 0.00% | 1,975,881 |
| 2017-06-13 | 2017-06-09 | 51.185 | 34,268 | -52,827 | 0.00% | 1,754,025 |
| 2017-06-12 | 2017-06-08 | 49.974 | 87,095 | -661 | 0.00% | 4,352,486 |
| 2017-06-09 | 2017-06-07 | 49.595 | 87,756 | +13,207 | 0.00% | 4,352,295 |
| 2017-06-08 | 2017-06-06 | 49.898 | 74,549 | +39,621 | 0.00% | 3,719,868 |
| 2017-05-23 | 2017-05-19 | 49.141 | 34,928 | -661 | 0.00% | 1,716,401 |
| 2017-04-27 | 2017-04-25 | 48.611 | 35,589 | -13,206 | 0.00% | 1,730,020 |
| 2017-04-20 | 2017-04-18 | 46.870 | 48,795 | +13,206 | 0.00% | 2,287,000 |
| 2017-03-30 | 2017-03-28 | 48.990 | 35,589 | +121 | 0.00% | 1,743,493 |
| 2017-03-09 | 2017-03-07 | 48.611 | 35,468 | -1,320 | 0.00% | 1,724,138 |
| 2017-03-02 | 2017-02-28 | 49.029 | 36,788 | +313 | 0.00% | 1,803,678 |
| 2017-03-01 | 2017-02-27 | 50.022 | 36,475 | -524 | 0.00% | 1,824,545 |
| 2017-02-14 | 2017-02-10 | 51.396 | 36,999 | -19,772 | 0.00% | 1,901,616 |
| 2017-02-10 | 2017-02-08 | 50.938 | 56,771 | -524 | 0.00% | 2,891,813 |
| 2017-02-09 | 2017-02-07 | 50.022 | 57,295 | +19,642 | 0.00% | 2,865,998 |
| 2017-02-06 | 2017-02-02 | 50.862 | 37,653 | -13,095 | 0.00% | 1,915,101 |
| 2017-01-23 | 2017-01-19 | 48.265 | 50,748 | +13,095 | 0.00% | 2,449,367 |
| 2017-01-18 | 2017-01-16 | 48.189 | 37,653 | -32,736 | 0.00% | 1,814,458 |
| 2017-01-05 | 2017-01-03 | 46.967 | 70,389 | -6,547 | 0.00% | 3,305,961 |
| 2016-12-30 | 2016-12-28 | 45.440 | 76,936 | +6,547 | 0.00% | 3,495,944 |
| 2016-12-21 | 2016-12-19 | 46.203 | 70,389 | +3,274 | 0.00% | 3,252,206 |
| 2016-12-19 | 2016-12-15 | 47.196 | 67,115 | +9,820 | 0.00% | 3,167,568 |
| 2016-12-16 | 2016-12-14 | 48.113 | 57,295 | +19,642 | 0.00% | 2,756,609 |
| 2016-11-24 | 2016-11-22 | 48.876 | 37,653 | -13,095 | 0.00% | 1,840,337 |
| 2016-11-23 | 2016-11-21 | 48.494 | 50,748 | -13,094 | 0.00% | 2,460,994 |
| 2016-11-15 | 2016-11-11 | 47.960 | 63,842 | +6,547 | 0.00% | 3,061,851 |
| 2016-11-11 | 2016-11-09 | 46.432 | 57,295 | +19,642 | 0.00% | 2,660,346 |
| 2016-11-02 | 2016-10-31 | 47.731 | 37,653 | -3,274 | 0.00% | 1,797,204 |
| 2016-11-01 | 2016-10-28 | 47.120 | 40,927 | +3,274 | 0.00% | 1,928,470 |
| 2016-10-11 | 2016-10-06 | 49.716 | 37,653 | -655 | 0.00% | 1,871,968 |
| 2016-10-05 | 2016-10-03 | 49.716 | 38,308 | -9,166 | 0.00% | 1,904,532 |
| 2016-09-30 | 2016-09-28 | 50.022 | 47,474 | +254 | 0.00% | 2,374,734 |
| 2016-09-29 | 2016-09-27 | 49.640 | 47,220 | +655 | 0.00% | 2,343,998 |
| 2016-09-20 | 2016-09-15 | 50.404 | 46,565 | -6,547 | 0.00% | 2,347,045 |
| 2016-09-15 | 2016-09-13 | 49.029 | 53,112 | -1,310 | 0.00% | 2,604,027 |
| 2016-09-13 | 2016-09-09 | 51.702 | 54,422 | -6,547 | 0.00% | 2,813,721 |
| 2016-09-08 | 2016-09-06 | 50.098 | 60,969 | +1,309 | 0.00% | 3,054,434 |
| 2016-09-05 | 2016-09-01 | 49.071 | 59,660 | +516 | 0.00% | 2,927,588 |
| 2016-08-24 | 2016-08-22 | 49.533 | 59,144 | -1,038 | 0.00% | 2,929,605 |
| 2016-08-23 | 2016-08-19 | 49.996 | 60,182 | -6,491 | 0.00% | 3,008,837 |
| 2016-08-19 | 2016-08-17 | 51.228 | 66,673 | -3,245 | 0.00% | 3,415,537 |
| 2016-08-17 | 2016-08-15 | 52.692 | 69,918 | -6,491 | 0.00% | 3,684,109 |
| 2016-08-16 | 2016-08-12 | 52.076 | 76,409 | -6,490 | 0.00% | 3,979,042 |
| 2016-08-15 | 2016-08-11 | 51.074 | 82,899 | -31,415 | 0.00% | 4,233,993 |
| 2016-08-10 | 2016-08-08 | 50.458 | 114,314 | +24,924 | 0.01% | 5,768,037 |
| 2016-08-09 | 2016-08-05 | 49.148 | 89,390 | -293 | 0.01% | 4,393,362 |
| 2016-08-03 | 2016-07-29 | 49.379 | 89,683 | -6,490 | 0.01% | 4,428,488 |
| 2016-07-28 | 2016-07-26 | 49.148 | 96,173 | +649 | 0.01% | 4,726,734 |
| 2016-07-25 | 2016-07-21 | 48.609 | 95,524 | -6,491 | 0.01% | 4,643,326 |
| 2016-07-20 | 2016-07-18 | 48.840 | 102,015 | -7,789 | 0.01% | 4,982,423 |
| 2016-07-15 | 2016-07-13 | 46.914 | 109,804 | +650 | 0.01% | 5,151,371 |
| 2016-07-14 | 2016-07-12 | 47.299 | 109,154 | -7,789 | 0.01% | 5,162,920 |
| 2016-07-13 | 2016-07-11 | 46.144 | 116,943 | -130 | 0.01% | 5,396,204 |
| 2016-07-12 | 2016-07-08 | 44.911 | 117,073 | +6,491 | 0.01% | 5,257,904 |
| 2016-07-07 | 2016-07-05 | 46.067 | 110,582 | -1,299 | 0.01% | 5,094,164 |
| 2016-07-06 | 2016-07-04 | 46.837 | 111,881 | -56,467 | 0.01% | 5,240,193 |
| 2016-07-05 | 2016-06-30 | 45.913 | 168,348 | -22,068 | 0.01% | 7,729,325 |
| 2016-07-04 | 2016-06-29 | 44.834 | 190,416 | -12,982 | 0.01% | 8,537,167 |
| 2016-06-29 | 2016-06-27 | 43.756 | 203,398 | -38,943 | 0.01% | 8,899,843 |
| 2016-06-28 | 2016-06-24 | 43.833 | 242,341 | +41,540 | 0.01% | 10,622,494 |
| 2016-06-27 | 2016-06-23 | 45.528 | 200,801 | -12,981 | 0.01% | 9,141,989 |
| 2016-06-24 | 2016-06-22 | 44.988 | 213,782 | -25,963 | 0.01% | 9,617,702 |
| 2016-06-23 | 2016-06-21 | 44.757 | 239,745 | -6,490 | 0.01% | 10,730,329 |
| 2016-06-21 | 2016-06-17 | 43.294 | 246,235 | -6,491 | 0.01% | 10,660,398 |
| 2016-06-20 | 2016-06-16 | 42.754 | 252,726 | +11,683 | 0.01% | 10,805,136 |
| 2016-06-17 | 2016-06-15 | 43.525 | 241,043 | +9,606 | 0.01% | 10,491,324 |
| 2016-06-15 | 2016-06-13 | 43.602 | 231,437 | +17,914 | 0.01% | 10,091,055 |
| 2016-06-14 | 2016-06-10 | 45.451 | 213,523 | -6,490 | 0.01% | 9,704,742 |
| 2016-06-07 | 2016-06-03 | 45.142 | 220,013 | -12,981 | 0.01% | 9,931,922 |
| 2016-06-06 | 2016-06-02 | 44.526 | 232,994 | -6,491 | 0.01% | 10,374,327 |
| 2016-06-03 | 2016-06-01 | 43.987 | 239,485 | +6,491 | 0.01% | 10,534,205 |
| 2016-06-02 | 2016-05-31 | 44.141 | 232,994 | -3,116 | 0.01% | 10,284,583 |
| 2016-06-01 | 2016-05-30 | 43.448 | 236,110 | -1,298 | 0.01% | 10,258,428 |
| 2016-05-31 | 2016-05-27 | 43.140 | 237,408 | +1,298 | 0.01% | 10,241,668 |
| 2016-05-30 | 2016-05-26 | 42.985 | 236,110 | +25,962 | 0.01% | 10,149,296 |
| 2016-05-27 | 2016-05-25 | 43.062 | 210,148 | +12,981 | 0.01% | 9,049,496 |
| 2016-05-26 | 2016-05-24 | 42.908 | 197,167 | +14,280 | 0.01% | 8,460,125 |
| 2016-05-24 | 2016-05-20 | 42.908 | 182,887 | +6,490 | 0.01% | 7,847,392 |
| 2016-05-23 | 2016-05-19 | 42.677 | 176,397 | +9,087 | 0.01% | 7,528,151 |
| 2016-05-20 | 2016-05-18 | 42.754 | 167,310 | +3,894 | 0.01% | 7,153,230 |
| 2016-05-19 | 2016-05-17 | 43.756 | 163,416 | -25,962 | 0.01% | 7,150,399 |
| 2016-05-17 | 2016-05-13 | 41.368 | 189,378 | +58,415 | 0.01% | 7,834,137 |
| 2016-05-16 | 2016-05-12 | 42.600 | 130,963 | +14,020 | 0.01% | 5,579,061 |
| 2016-05-12 | 2016-05-10 | 43.756 | 116,943 | -1,947 | 0.01% | 5,116,935 |
| 2016-05-11 | 2016-05-09 | 43.602 | 118,890 | -32,453 | 0.01% | 5,183,810 |
| 2016-05-10 | 2016-05-06 | 42.369 | 151,343 | -3,894 | 0.01% | 6,412,278 |
| 2016-05-09 | 2016-05-05 | 43.448 | 155,237 | -6,491 | 0.01% | 6,744,685 |
| 2016-05-06 | 2016-05-04 | 43.833 | 161,728 | -12,981 | 0.01% | 7,088,997 |
| 2016-05-03 | 2016-04-28 | 44.603 | 174,709 | +3,894 | 0.01% | 7,792,578 |
| 2016-04-25 | 2016-04-21 | 45.142 | 170,815 | +15,578 | 0.01% | 7,711,005 |
| 2016-04-21 | 2016-04-19 | 45.065 | 155,237 | +2,596 | 0.01% | 6,995,817 |
| 2016-04-20 | 2016-04-18 | 44.834 | 152,641 | +118,545 | 0.01% | 6,843,551 |
| 2016-04-19 | 2016-04-15 | 45.065 | 34,096 | +3,245 | 0.00% | 1,536,550 |
| 2016-04-13 | 2016-04-11 | 42.138 | 30,851 | -2,726 | 0.00% | 1,300,002 |
| 2016-04-12 | 2016-04-08 | 43.140 | 33,577 | -11,294 | 0.00% | 1,448,496 |
| 2016-04-11 | 2016-04-07 | 43.217 | 44,871 | +1,299 | 0.00% | 1,939,170 |
| 2016-04-05 | 2016-03-31 | 44.680 | 43,572 | -1,558 | 0.00% | 1,946,807 |
| 2016-03-31 | 2016-03-29 | 43.062 | 45,130 | +1,542 | 0.00% | 1,943,410 |
| 2016-03-30 | 2016-03-24 | 41.984 | 43,588 | -1,039 | 0.00% | 1,829,999 |
| 2016-03-29 | 2016-03-23 | 43.294 | 44,627 | -1,298 | 0.00% | 1,932,063 |
| 2016-03-23 | 2016-03-21 | 43.910 | 45,925 | -3,245 | 0.00% | 2,016,561 |
| 2016-03-22 | 2016-03-18 | 44.295 | 49,170 | -1,038 | 0.00% | 2,177,988 |
| 2016-03-21 | 2016-03-17 | 42.985 | 50,208 | -2,467 | 0.00% | 2,158,214 |
| 2016-03-18 | 2016-03-16 | 42.215 | 52,675 | +2,467 | 0.00% | 2,223,681 |
| 2016-03-17 | 2016-03-15 | 41.522 | 50,208 | +4,803 | 0.00% | 2,084,726 |
| 2016-03-16 | 2016-03-14 | 41.368 | 45,405 | +2,596 | 0.00% | 1,878,301 |
| 2016-03-15 | 2016-03-11 | 40.597 | 42,809 | -1,168 | 0.00% | 1,737,933 |
| 2016-03-14 | 2016-03-10 | 40.520 | 43,977 | -4,544 | 0.00% | 1,781,963 |
| 2016-03-11 | 2016-03-09 | 40.520 | 48,521 | -1,298 | 0.00% | 1,966,087 |
| 2016-03-07 | 2016-03-03 | 40.674 | 49,819 | +4,414 | 0.00% | 2,026,358 |
| 2016-03-04 | 2016-03-02 | 39.981 | 45,405 | +3,504 | 0.00% | 1,815,342 |
| 2016-03-03 | 2016-03-01 | 39.920 | 41,901 | +390 | 0.00% | 1,672,668 |
| 2016-03-02 | 2016-02-29 | 38.898 | 41,511 | +1,326 | 0.00% | 1,614,694 |
| 2016-03-01 | 2016-02-26 | 39.055 | 40,185 | +6,363 | 0.00% | 1,569,430 |
| 2016-02-29 | 2016-02-25 | 37.798 | 33,822 | -636 | 0.00% | 1,278,398 |
| 2016-02-26 | 2016-02-24 | 38.269 | 34,458 | +1,272 | 0.00% | 1,318,684 |
| 2016-02-25 | 2016-02-23 | 39.369 | 33,186 | -1,272 | 0.00% | 1,306,515 |
| 2016-02-24 | 2016-02-22 | 40.155 | 34,458 | +4,454 | 0.00% | 1,383,670 |
| 2016-02-22 | 2016-02-18 | 36.226 | 30,004 | -1,273 | 0.00% | 1,086,931 |
| 2016-02-17 | 2016-02-15 | 36.305 | 31,277 | +1,145 | 0.00% | 1,135,504 |
| 2016-02-12 | 2016-02-05 | 36.148 | 30,132 | -1,272 | 0.00% | 1,089,200 |
| 2016-02-03 | 2016-02-01 | 34.183 | 31,404 | +127 | 0.00% | 1,073,485 |
| 2016-02-02 | 2016-01-29 | 35.598 | 31,277 | +1,145 | 0.00% | 1,113,384 |
| 2016-01-08 | 2016-01-06 | 41.727 | 30,132 | -10,944 | 0.00% | 1,257,315 |
| 2016-01-07 | 2016-01-05 | 42.748 | 41,076 | +10,944 | 0.00% | 1,755,936 |
| 2015-12-17 | 2015-12-15 | 40.784 | 30,132 | +128 | 0.00% | 1,228,901 |
| 2015-09-11 | 2015-09-09 | 42.591 | 30,004 | +150 | 0.00% | 1,277,910 |
| 2015-08-19 | 2015-08-17 | 45.656 | 29,854 | -150 | 0.00% | 1,363,014 |
| 2015-08-17 | 2015-08-13 | 47.202 | 30,004 | +383 | 0.00% | 1,416,246 |
| 2015-08-14 | 2015-08-12 | 47.281 | 29,621 | +146 | 0.00% | 1,400,525 |
| 2015-08-13 | 2015-08-11 | 48.635 | 29,475 | -2 | 0.00% | 1,433,507 |
| 2015-08-10 | 2015-08-06 | 47.998 | 29,477 | +1,256 | 0.00% | 1,414,833 |
| 2015-07-30 | 2015-07-28 | 50.067 | 28,221 | -89 | 0.00% | 1,412,953 |
| 2015-07-20 | 2015-07-16 | 52.137 | 28,310 | +89 | 0.00% | 1,475,998 |
| 2015-07-10 | 2015-07-08 | 49.192 | 28,221 | -313 | 0.00% | 1,388,243 |
| 2015-07-08 | 2015-07-06 | 52.853 | 28,534 | -377 | 0.00% | 1,508,118 |
| 2015-07-02 | 2015-06-29 | 54.127 | 28,911 | -252 | 0.00% | 1,564,865 |
| 2015-06-29 | 2015-06-25 | 56.197 | 29,163 | +126 | 0.00% | 1,638,859 |
| 2015-06-03 | 2015-06-01 | 56.276 | 29,037 | +126 | 0.00% | 1,634,090 |
| 2015-05-28 | 2015-05-26 | 56.754 | 28,911 | +125 | 0.00% | 1,640,807 |
| 2015-04-16 | 2015-04-14 | 52.774 | 28,786 | -377 | 0.00% | 1,519,146 |
| 2015-04-13 | 2015-04-09 | 50.863 | 29,163 | +13,648 | 0.00% | 1,483,330 |
| 2015-03-27 | 2015-03-25 | 47.759 | 15,515 | +248 | 0.00% | 740,982 |
| 2015-03-19 | 2015-03-17 | 46.326 | 15,267 | +377 | 0.00% | 707,264 |
| 2015-03-02 | 2015-02-26 | 51.890 | 14,890 | +318 | 0.00% | 772,641 |
| 2014-09-12 | 2014-09-10 | 54.005 | 14,572 | +128 | 0.00% | 786,955 |
| 2014-08-18 | 2014-08-14 | 55.278 | 14,444 | +184 | 0.00% | 798,438 |
| 2014-05-15 | 2014-05-13 | 54.125 | 14,260 | -607 | 0.00% | 771,820 |
| 2014-04-22 | 2014-04-16 | 53.054 | 14,867 | +607 | 0.00% | 788,752 |
| 2014-04-02 | 2014-03-31 | 49.923 | 14,260 | +224 | 0.00% | 711,907 |
| 2014-03-21 | 2014-03-19 | 50.006 | 14,036 | +243 | 0.00% | 701,881 |
| 2014-03-11 | 2014-03-07 | 50.582 | 13,793 | -121 | 0.00% | 697,683 |
| 2014-03-06 | 2014-03-04 | 53.805 | 13,914 | +300 | 0.00% | 748,647 |
| 2014-03-04 | 2014-02-28 | 54.142 | 13,614 | +119 | 0.00% | 737,091 |
| 2014-02-21 | 2014-02-19 | 55.321 | 13,495 | -475 | 0.00% | 746,557 |
| 2014-02-20 | 2014-02-18 | 52.795 | 13,970 | +475 | 0.00% | 737,545 |
| 2013-11-27 | 2013-11-25 | 57.510 | 13,495 | -594 | 0.00% | 776,101 |
| 2013-11-13 | 2013-11-11 | 57.679 | 14,089 | -237 | 0.00% | 812,634 |
| 2013-11-01 | 2013-10-30 | 55.995 | 14,326 | -2,969 | 0.00% | 802,179 |
| 2013-10-31 | 2013-10-29 | 55.405 | 17,295 | -357 | 0.00% | 958,233 |
| 2013-09-30 | 2013-09-26 | 55.995 | 17,652 | +476 | 0.00% | 988,417 |
| 2013-09-26 | 2013-09-24 | 55.068 | 17,176 | +118 | 0.00% | 945,854 |
| 2013-09-19 | 2013-09-17 | 56.500 | 17,058 | -237 | 0.00% | 963,774 |
| 2013-09-18 | 2013-09-16 | 53.469 | 17,295 | -1 | 0.00% | 924,738 |
| 2013-09-13 | 2013-09-11 | 53.300 | 17,296 | +568 | 0.00% | 921,879 |
| 2013-09-06 | 2013-09-04 | 52.374 | 16,728 | -29,571 | 0.00% | 876,110 |
| 2013-09-05 | 2013-09-03 | 51.448 | 46,299 | -11,876 | 0.00% | 2,381,975 |
| 2013-08-27 | 2013-08-23 | 51.279 | 58,175 | +237 | 0.00% | 2,983,171 |
| 2013-08-19 | 2013-08-15 | 55.053 | 57,938 | +781 | 0.00% | 3,189,640 |
| 2013-08-07 | 2013-08-05 | 51.895 | 57,157 | -234 | 0.00% | 2,966,138 |
| 2013-08-06 | 2013-08-02 | 51.212 | 57,391 | -117 | 0.00% | 2,939,094 |
| 2013-08-05 | 2013-08-01 | 50.273 | 57,508 | -586 | 0.00% | 2,891,092 |
| 2013-08-01 | 2013-07-30 | 49.675 | 58,094 | +586 | 0.00% | 2,885,843 |
| 2013-07-12 | 2013-07-10 | 47.627 | 57,508 | +234 | 0.00% | 2,738,930 |
| 2013-07-08 | 2013-07-04 | 46.773 | 57,274 | -35 | 0.00% | 2,678,900 |
| 2013-06-17 | 2013-06-13 | 47.627 | 57,309 | +117 | 0.00% | 2,729,452 |
| 2013-06-04 | 2013-05-31 | 51.895 | 57,192 | +11,716 | 0.00% | 2,967,955 |
| 2013-04-09 | 2013-04-05 | 51.297 | 45,476 | +809 | 0.00% | 2,332,787 |
| 2013-03-21 | 2013-03-19 | 52.492 | 44,667 | -1,758 | 0.00% | 2,344,662 |
| 2013-03-19 | 2013-03-15 | 53.602 | 46,425 | -469 | 0.00% | 2,488,456 |
| 2013-03-15 | 2013-03-13 | 53.090 | 46,894 | +1,758 | 0.00% | 2,489,580 |
| 2013-03-13 | 2013-03-11 | 56.150 | 45,136 | +882 | 0.00% | 2,534,364 |
| 2013-03-12 | 2013-03-08 | 56.150 | 44,254 | +229 | 0.00% | 2,484,840 |
| 2013-03-05 | 2013-03-01 | 55.192 | 44,025 | -3 | 0.00% | 2,429,824 |
| 2013-03-01 | 2013-02-27 | 54.931 | 44,028 | +2 | 0.00% | 2,418,491 |
| 2012-12-07 | 2012-12-05 | 52.841 | 44,026 | -804 | 0.00% | 2,326,399 |
| 2012-12-05 | 2012-12-03 | 51.884 | 44,830 | -123 | 0.00% | 2,325,955 |
| 2012-11-27 | 2012-11-23 | 51.449 | 44,953 | -230 | 0.00% | 2,312,770 |
| 2012-11-21 | 2012-11-19 | 49.969 | 45,183 | -1,149 | 0.00% | 2,257,736 |
| 2012-11-13 | 2012-11-09 | 49.795 | 46,332 | +230 | 0.00% | 2,307,084 |
| 2012-11-08 | 2012-11-06 | 51.449 | 46,102 | -345 | 0.00% | 2,371,884 |
| 2012-11-06 | 2012-11-02 | 50.926 | 46,447 | +2,068 | 0.00% | 2,365,374 |
| 2012-10-31 | 2012-10-29 | 50.491 | 44,379 | -1,149 | 0.00% | 2,240,741 |
| 2012-10-30 | 2012-10-26 | 50.839 | 45,528 | -229 | 0.00% | 2,314,609 |
| 2012-10-25 | 2012-10-22 | 50.491 | 45,757 | +114 | 0.00% | 2,310,318 |
| 2012-09-27 | 2012-09-25 | 50.665 | 45,643 | -114 | 0.00% | 2,312,509 |
| 2012-09-25 | 2012-09-21 | 50.926 | 45,757 | -230 | 0.00% | 2,330,235 |
| 2012-09-21 | 2012-09-19 | 51.100 | 45,987 | -1,838 | 0.00% | 2,349,954 |
| 2012-09-19 | 2012-09-17 | 50.491 | 47,825 | -1 | 0.00% | 2,414,734 |
| 2012-09-14 | 2012-09-12 | 49.272 | 47,826 | +571 | 0.00% | 2,356,496 |
| 2012-09-04 | 2012-08-31 | 49.185 | 47,255 | +114 | 0.00% | 2,324,248 |
| 2012-08-23 | 2012-08-21 | 50.491 | 47,141 | +115 | 0.00% | 2,380,198 |
| 2012-08-21 | 2012-08-17 | 52.905 | 47,026 | -115 | 0.00% | 2,487,892 |
| 2012-08-20 | 2012-08-16 | 51.491 | 47,141 | +677 | 0.00% | 2,427,359 |
| 2012-08-17 | 2012-08-15 | 51.491 | 46,464 | +1,132 | 0.00% | 2,392,500 |
| 2012-08-13 | 2012-08-09 | 50.873 | 45,332 | -113 | 0.00% | 2,306,185 |
| 2012-08-10 | 2012-08-08 | 49.637 | 45,445 | -226 | 0.00% | 2,255,741 |
| 2012-08-09 | 2012-08-07 | 49.548 | 45,671 | +226 | 0.00% | 2,262,925 |
| 2012-08-03 | 2012-08-01 | 48.047 | 45,445 | -113 | 0.00% | 2,183,493 |
| 2012-07-30 | 2012-07-26 | 45.662 | 45,558 | -1,868 | 0.00% | 2,080,281 |
| 2012-07-27 | 2012-07-25 | 45.927 | 47,426 | -2,831 | 0.00% | 2,178,144 |
| 2012-07-26 | 2012-07-24 | 46.192 | 50,257 | +114 | 0.00% | 2,321,480 |
| 2012-07-24 | 2012-07-20 | 48.135 | 50,143 | +2,717 | 0.00% | 2,413,646 |
| 2012-07-16 | 2012-07-12 | 46.545 | 47,426 | +113 | 0.00% | 2,207,465 |
| 2012-07-04 | 2012-06-29 | 48.930 | 47,313 | +42,360 | 0.00% | 2,315,032 |
| 2012-07-03 | 2012-06-28 | 47.252 | 4,953 | +2,831 | 0.00% | 234,039 |
| 2012-06-29 | 2012-06-27 | 47.782 | 2,122 | -114 | 0.00% | 101,393 |
| 2012-06-19 | 2012-06-15 | 46.016 | 2,236 | -113 | 0.00% | 102,891 |
| 2012-06-12 | 2012-06-08 | 44.514 | 2,349 | +113 | 0.00% | 104,564 |
| 2012-05-15 | 2012-05-11 | 50.608 | 2,236 | +114 | 0.00% | 113,160 |
| 2012-05-14 | 2012-05-10 | 51.050 | 2,122 | -114 | 0.00% | 108,328 |
| 2012-04-26 | 2012-04-24 | 51.315 | 2,236 | +114 | 0.00% | 114,740 |
| 2012-04-20 | 2012-04-18 | 51.668 | 2,122 | -114 | 0.00% | 109,640 |
| 2012-04-10 | 2012-04-03 | 51.933 | 2,236 | +114 | 0.00% | 116,122 |
| 2012-03-30 | 2012-03-28 | 52.110 | 2,122 | -28,419 | 0.00% | 110,577 |
| 2012-03-29 | 2012-03-27 | 51.580 | 30,541 | +28,758 | 0.00% | 1,575,298 |
| 2012-03-27 | 2012-03-23 | 50.785 | 1,783 | +15 | 0.00% | 90,549 |
| 2012-03-26 | 2012-03-22 | 51.668 | 1,768 | +113 | 0.00% | 91,349 |
| 2012-03-16 | 2012-03-14 | 53.611 | 1,655 | +113 | 0.00% | 88,727 |
| 2012-03-09 | 2012-03-07 | 53.700 | 1,542 | +114 | 0.00% | 82,805 |
| 2012-03-02 | 2012-02-29 | 56.117 | 1,428 | -566 | 0.00% | 80,135 |
| 2012-03-01 | 2012-02-28 | 55.578 | 1,994 | -191 | 0.00% | 110,823 |
| 2012-02-22 | 2012-02-20 | 53.962 | 2,185 | +223 | 0.00% | 117,907 |
| 2012-02-20 | 2012-02-16 | 54.770 | 1,962 | +446 | 0.00% | 107,459 |
| 2012-02-08 | 2012-02-06 | 54.950 | 1,516 | +111 | 0.00% | 83,304 |
| 2012-01-26 | 2012-01-19 | 54.231 | 1,405 | -445 | 0.00% | 76,195 |
| 2011-12-12 | 2011-12-08 | 51.448 | 1,850 | -112 | 0.00% | 95,179 |
| 2011-12-09 | 2011-12-07 | 52.166 | 1,962 | -111 | 0.00% | 102,350 |
| 2011-11-17 | 2011-11-15 | 49.742 | 2,073 | +111 | 0.00% | 103,115 |
| 2011-11-14 | 2011-11-10 | 49.742 | 1,962 | +112 | 0.00% | 97,594 |
| 2011-11-11 | 2011-11-09 | 51.987 | 1,850 | -112 | 0.00% | 96,175 |
| 2011-11-04 | 2011-11-02 | 51.807 | 1,962 | +112 | 0.00% | 101,645 |
| 2011-11-03 | 2011-11-01 | 52.166 | 1,850 | +445 | 0.00% | 96,507 |
| 2011-10-31 | 2011-10-27 | 53.154 | 1,405 | -111 | 0.00% | 74,681 |
| 2011-10-26 | 2011-10-24 | 48.575 | 1,516 | -112 | 0.00% | 73,639 |
| 2011-10-11 | 2011-10-07 | 44.804 | 1,628 | -111 | 0.00% | 72,940 |
| 2011-10-10 | 2011-10-06 | 42.739 | 1,739 | -111 | 0.00% | 74,322 |
| 2011-09-28 | 2011-09-26 | 47.407 | 1,850 | +111 | 0.00% | 87,704 |
| 2011-09-23 | 2011-09-21 | 50.999 | 1,739 | -1 | 0.00% | 88,687 |
| 2011-09-22 | 2011-09-20 | 51.179 | 1,740 | +111 | 0.00% | 89,051 |
| 2011-09-20 | 2011-09-16 | 51.538 | 1,629 | -111 | 0.00% | 83,955 |
| 2011-09-19 | 2011-09-15 | 50.370 | 1,740 | -96 | 0.00% | 87,645 |
| 2011-09-16 | 2011-09-14 | 49.742 | 1,836 | +111 | 0.00% | 91,326 |
| 2011-09-12 | 2011-09-08 | 51.897 | 1,725 | +112 | 0.00% | 89,522 |
| 2011-08-24 | 2011-08-22 | 52.795 | 1,613 | -112 | 0.00% | 85,158 |
| 2011-08-22 | 2011-08-18 | 54.037 | 1,725 | -304 | 0.00% | 93,213 |
| 2011-08-19 | 2011-08-17 | 54.401 | 2,029 | -109 | 0.00% | 110,380 |
| 2011-08-12 | 2011-08-10 | 52.123 | 2,138 | -110 | 0.00% | 111,439 |
| 2011-08-11 | 2011-08-09 | 50.392 | 2,248 | +110 | 0.00% | 113,280 |
| 2011-08-10 | 2011-08-08 | 51.850 | 2,138 | +109 | 0.00% | 110,855 |
| 2011-08-09 | 2011-08-05 | 52.488 | 2,029 | +110 | 0.00% | 106,497 |
| 2011-07-12 | 2011-07-08 | 58.775 | 1,919 | +329 | 0.00% | 112,789 |
| 2011-06-02 | 2011-05-31 | 62.056 | 1,590 | -109 | 0.00% | 98,668 |
| 2011-05-30 | 2011-05-26 | 59.777 | 1,699 | +109 | 0.00% | 101,562 |
| 2011-04-28 | 2011-04-26 | 60.142 | 1,590 | +220 | 0.00% | 95,626 |
| 2011-04-20 | 2011-04-18 | 60.142 | 1,370 | +13 | 0.00% | 82,394 |
| 2011-04-04 | 2011-03-31 | 60.233 | 1,357 | -110 | 0.00% | 81,736 |
| 2011-03-25 | 2011-03-23 | 59.998 | 1,467 | +26 | 0.00% | 88,016 |
| 2011-03-18 | 2011-03-16 | 60.925 | 1,441 | +108 | 0.00% | 87,793 |
| 2011-03-17 | 2011-03-15 | 61.203 | 1,333 | -108 | 0.00% | 81,584 |
| 2011-03-15 | 2011-03-11 | 62.965 | 1,441 | +108 | 0.00% | 90,733 |
| 2011-03-14 | 2011-03-10 | 63.985 | 1,333 | -2,049 | 0.00% | 85,292 |
| 2011-03-01 | 2011-02-25 | 62.130 | 3,382 | -108 | 0.00% | 210,125 |
| 2011-02-25 | 2011-02-23 | 60.832 | 3,490 | -7,010 | 0.00% | 212,304 |
| 2011-02-24 | 2011-02-22 | 60.554 | 10,500 | -14,558 | 0.00% | 635,817 |
| 2011-02-16 | 2011-02-14 | 61.574 | 25,058 | +6,471 | 0.00% | 1,542,921 |
| 2011-02-15 | 2011-02-11 | 60.554 | 18,587 | +7,656 | 0.00% | 1,125,516 |
| 2011-02-14 | 2011-02-10 | 60.554 | 10,931 | -216 | 0.00% | 661,915 |
| 2011-02-11 | 2011-02-09 | 62.780 | 11,147 | +108 | 0.00% | 699,803 |
| 2011-01-31 | 2011-01-27 | 65.932 | 11,039 | +4,961 | 0.00% | 727,828 |
| 2011-01-28 | 2011-01-26 | 66.303 | 6,078 | +4,852 | 0.00% | 402,992 |
| 2011-01-26 | 2011-01-24 | 66.118 | 1,226 | -4,852 | 0.00% | 81,061 |
| 2011-01-25 | 2011-01-21 | 65.283 | 6,078 | -1,109 | 0.00% | 396,792 |
| 2011-01-24 | 2011-01-20 | 65.191 | 7,187 | +4,637 | 0.00% | 468,524 |
| 2011-01-07 | 2011-01-05 | 62.130 | 2,550 | +215 | 0.00% | 158,433 |
| 2010-12-20 | 2010-12-16 | 59.998 | 2,335 | -75 | 0.00% | 140,094 |
| 2010-11-29 | 2010-11-25 | 62.130 | 2,410 | -539 | 0.00% | 149,734 |
| 2010-11-26 | 2010-11-24 | 62.594 | 2,949 | -108 | 0.00% | 184,590 |
| 2010-11-25 | 2010-11-23 | 60.832 | 3,057 | +108 | 0.00% | 185,964 |
| 2010-11-12 | 2010-11-10 | 63.521 | 2,949 | +216 | 0.00% | 187,325 |
| 2010-11-09 | 2010-11-05 | 64.820 | 2,733 | -539 | 0.00% | 177,152 |
| 2010-11-05 | 2010-11-03 | 63.058 | 3,272 | -216 | 0.00% | 206,325 |
| 2010-11-03 | 2010-11-01 | 62.316 | 3,488 | +539 | 0.00% | 217,358 |
| 2010-10-25 | 2010-10-21 | 63.800 | 2,949 | +108 | 0.00% | 188,145 |
| 2010-10-22 | 2010-10-20 | 65.191 | 2,841 | -216 | 0.00% | 185,206 |
| 2010-10-21 | 2010-10-19 | 64.541 | 3,057 | -215 | 0.00% | 197,303 |
| 2010-10-19 | 2010-10-15 | 62.965 | 3,272 | -108 | 0.00% | 206,021 |
| 2010-10-18 | 2010-10-14 | 62.872 | 3,380 | +108 | 0.00% | 212,508 |
| 2010-10-15 | 2010-10-13 | 62.316 | 3,272 | -432 | 0.00% | 203,897 |
| 2010-10-12 | 2010-10-08 | 60.368 | 3,704 | +324 | 0.00% | 223,605 |
| 2010-10-11 | 2010-10-07 | 60.461 | 3,380 | -324 | 0.00% | 204,359 |
| 2010-10-05 | 2010-09-30 | 60.925 | 3,704 | -215 | 0.00% | 225,666 |
| 2010-10-04 | 2010-09-29 | 60.368 | 3,919 | +107 | 0.00% | 236,584 |
| 2010-09-30 | 2010-09-28 | 60.832 | 3,812 | +216 | 0.00% | 231,892 |
| 2010-09-28 | 2010-09-24 | 60.554 | 3,596 | +107 | 0.00% | 217,752 |
| 2010-09-27 | 2010-09-22 | 59.998 | 3,489 | +25 | 0.00% | 209,331 |
| 2010-09-21 | 2010-09-17 | 60.554 | 3,464 | -539 | 0.00% | 209,759 |
| 2010-09-20 | 2010-09-16 | 59.163 | 4,003 | -216 | 0.00% | 236,829 |
| 2010-09-16 | 2010-09-14 | 59.348 | 4,219 | +108 | 0.00% | 250,391 |
| 2010-09-15 | 2010-09-13 | 59.348 | 4,111 | -108 | 0.00% | 243,981 |
| 2010-09-14 | 2010-09-10 | 58.050 | 4,219 | +216 | 0.00% | 244,914 |
| 2010-09-13 | 2010-09-09 | 57.957 | 4,003 | -108 | 0.00% | 232,004 |
| 2010-09-10 | 2010-09-08 | 57.216 | 4,111 | +108 | 0.00% | 235,213 |
| 2010-09-07 | 2010-09-03 | 57.216 | 4,003 | -323 | 0.00% | 229,034 |
| 2010-08-30 | 2010-08-26 | 56.726 | 4,326 | +374 | 0.00% | 245,398 |
| 2010-08-25 | 2010-08-23 | 56.163 | 3,952 | +106 | 0.00% | 221,955 |
| 2010-08-24 | 2010-08-20 | 56.444 | 3,846 | +107 | 0.00% | 217,085 |
| 2010-08-17 | 2010-08-13 | 57.102 | 3,739 | +638 | 0.00% | 213,504 |
| 2010-08-11 | 2010-08-09 | 58.699 | 3,101 | -106 | 0.00% | 182,024 |
| 2010-08-10 | 2010-08-06 | 59.356 | 3,207 | -1,810 | 0.00% | 190,354 |
| 2010-08-06 | 2010-08-04 | 58.135 | 5,017 | -213 | 0.00% | 291,663 |
| 2010-08-04 | 2010-08-02 | 58.229 | 5,230 | -213 | 0.00% | 304,537 |
| 2010-08-03 | 2010-07-30 | 57.290 | 5,443 | +958 | 0.00% | 311,828 |
| 2010-08-02 | 2010-07-29 | 58.041 | 4,485 | -106 | 0.00% | 260,314 |
| 2010-07-30 | 2010-07-28 | 55.411 | 4,591 | +213 | 0.00% | 254,394 |
| 2010-07-29 | 2010-07-27 | 55.693 | 4,378 | -213 | 0.00% | 243,825 |
| 2010-07-28 | 2010-07-26 | 54.660 | 4,591 | -107 | 0.00% | 250,944 |
| 2010-07-23 | 2010-07-21 | 53.627 | 4,698 | +107 | 0.00% | 251,939 |
| 2010-07-22 | 2010-07-20 | 53.439 | 4,591 | -107 | 0.00% | 245,339 |
| 2010-07-19 | 2010-07-15 | 54.378 | 4,698 | -106 | 0.00% | 255,469 |
| 2010-07-16 | 2010-07-14 | 54.284 | 4,804 | +106 | 0.00% | 260,782 |
| 2010-07-15 | 2010-07-13 | 53.721 | 4,698 | +107 | 0.00% | 252,381 |
| 2010-07-13 | 2010-07-09 | 53.157 | 4,591 | -107 | 0.00% | 244,045 |
| 2010-07-12 | 2010-07-08 | 52.406 | 4,698 | +107 | 0.00% | 246,203 |
| 2010-07-05 | 2010-06-30 | 53.251 | 4,591 | +106 | 0.00% | 244,477 |
| 2010-06-25 | 2010-06-23 | 55.317 | 4,485 | -106 | 0.00% | 248,099 |
| 2010-06-21 | 2010-06-17 | 53.721 | 4,591 | -107 | 0.00% | 246,633 |
| 2010-06-18 | 2010-06-15 | 53.627 | 4,698 | -106 | 0.00% | 251,939 |
| 2010-06-11 | 2010-06-09 | 52.782 | 4,804 | -107 | 0.00% | 253,563 |
| 2010-06-09 | 2010-06-07 | 52.312 | 4,911 | +107 | 0.00% | 256,905 |
| 2010-06-08 | 2010-06-04 | 53.063 | 4,804 | +106 | 0.00% | 254,917 |
| 2010-06-07 | 2010-06-03 | 53.533 | 4,698 | -106 | 0.00% | 251,498 |
| 2010-06-04 | 2010-06-02 | 53.439 | 4,804 | -533 | 0.00% | 256,722 |
| 2010-06-02 | 2010-05-31 | 53.251 | 5,337 | -106 | 0.00% | 284,202 |
| 2010-06-01 | 2010-05-28 | 52.406 | 5,443 | -213 | 0.00% | 285,246 |
| 2010-05-31 | 2010-05-27 | 51.655 | 5,656 | -106 | 0.00% | 292,159 |
| 2010-05-17 | 2010-05-13 | 51.467 | 5,762 | -107 | 0.00% | 296,552 |
| 2010-05-14 | 2010-05-12 | 50.809 | 5,869 | -106 | 0.00% | 298,201 |
| 2010-05-13 | 2010-05-11 | 50.622 | 5,975 | +425 | 0.00% | 302,464 |
| 2010-05-12 | 2010-05-10 | 51.467 | 5,550 | -106 | 0.00% | 285,641 |
| 2010-05-11 | 2010-05-07 | 50.903 | 5,656 | +319 | 0.00% | 287,909 |
| 2010-05-10 | 2010-05-06 | 51.373 | 5,337 | -319 | 0.00% | 274,177 |
| 2010-05-07 | 2010-05-05 | 51.655 | 5,656 | +106 | 0.00% | 292,159 |
| 2010-05-05 | 2010-05-03 | 52.782 | 5,550 | -106 | 0.00% | 292,938 |
| 2010-05-04 | 2010-04-30 | 52.876 | 5,656 | -106 | 0.00% | 299,064 |
| 2010-05-03 | 2010-04-29 | 52.312 | 5,762 | +106 | 0.00% | 301,422 |
| 2010-04-27 | 2010-04-23 | 53.721 | 5,656 | -106 | 0.00% | 303,845 |
| 2010-04-26 | 2010-04-22 | 54.190 | 5,762 | +212 | 0.00% | 312,245 |
| 2010-04-23 | 2010-04-21 | 54.754 | 5,550 | +254 | 0.00% | 303,884 |
| 2010-04-22 | 2010-04-20 | 54.754 | 5,296 | -107 | 0.00% | 289,977 |
| 2010-04-20 | 2010-04-16 | 54.190 | 5,403 | +213 | 0.00% | 292,791 |
| 2010-04-15 | 2010-04-13 | 55.317 | 5,190 | -106 | 0.00% | 287,098 |
| 2010-04-14 | 2010-04-12 | 55.130 | 5,296 | -107 | 0.00% | 291,967 |
| 2010-04-12 | 2010-04-08 | 54.660 | 5,403 | -106 | 0.00% | 295,328 |
| 2010-04-09 | 2010-04-07 | 54.942 | 5,509 | -532 | 0.00% | 302,674 |
| 2010-03-31 | 2010-03-29 | 54.003 | 6,041 | -959 | 0.00% | 326,230 |
| 2010-03-30 | 2010-03-26 | 53.345 | 7,000 | -106 | 0.00% | 373,416 |
| 2010-03-29 | 2010-03-25 | 54.732 | 7,106 | +106 | 0.00% | 388,924 |
| 2010-03-26 | 2010-03-24 | 55.209 | 7,000 | +13 | 0.00% | 386,465 |
| 2010-03-25 | 2010-03-23 | 55.114 | 6,987 | +105 | 0.00% | 385,080 |
| 2010-03-24 | 2010-03-22 | 55.496 | 6,882 | +1,465 | 0.00% | 381,923 |
| 2010-03-23 | 2010-03-19 | 56.833 | 5,417 | +210 | 0.00% | 307,865 |
| 2010-03-18 | 2010-03-16 | 55.591 | 5,207 | +104 | 0.00% | 289,465 |
| 2010-03-17 | 2010-03-15 | 55.400 | 5,103 | +105 | 0.00% | 282,708 |
| 2010-03-16 | 2010-03-12 | 55.591 | 4,998 | -105 | 0.00% | 277,846 |
| 2010-03-11 | 2010-03-09 | 55.496 | 5,103 | -418 | 0.00% | 283,196 |
| 2010-03-10 | 2010-03-08 | 55.687 | 5,521 | -210 | 0.00% | 307,448 |
| 2010-03-09 | 2010-03-05 | 54.541 | 5,731 | +105 | 0.00% | 312,573 |
| 2010-03-08 | 2010-03-04 | 54.636 | 5,626 | -210 | 0.00% | 307,383 |
| 2010-03-05 | 2010-03-03 | 54.732 | 5,836 | +210 | 0.00% | 319,415 |
| 2010-03-04 | 2010-03-02 | 54.636 | 5,626 | -733 | 0.00% | 307,383 |
| 2010-03-03 | 2010-03-01 | 54.445 | 6,359 | -105 | 0.00% | 346,217 |
| 2010-03-02 | 2010-02-26 | 54.159 | 6,464 | -104 | 0.00% | 350,082 |
| 2010-03-01 | 2010-02-25 | 53.108 | 6,568 | -210 | 0.00% | 348,813 |
| 2010-02-26 | 2010-02-24 | 53.203 | 6,778 | -104 | 0.00% | 360,613 |
| 2010-02-25 | 2010-02-23 | 53.586 | 6,882 | +209 | 0.00% | 368,776 |
| 2010-02-24 | 2010-02-22 | 52.917 | 6,673 | -105 | 0.00% | 353,115 |
| 2010-02-23 | 2010-02-19 | 51.866 | 6,778 | +105 | 0.00% | 351,549 |
| 2010-02-17 | 2010-02-11 | 52.535 | 6,673 | -105 | 0.00% | 350,565 |
| 2010-02-12 | 2010-02-10 | 51.007 | 6,778 | +105 | 0.00% | 345,722 |
| 2010-02-08 | 2010-02-04 | 51.866 | 6,673 | +209 | 0.00% | 346,103 |
| 2010-02-05 | 2010-02-03 | 52.821 | 6,464 | -314 | 0.00% | 341,438 |
| 2010-02-04 | 2010-02-02 | 51.007 | 6,778 | +419 | 0.00% | 345,722 |
| 2010-02-01 | 2010-01-28 | 52.057 | 6,359 | +105 | 0.00% | 331,032 |
| 2010-01-28 | 2010-01-26 | 53.108 | 6,254 | +104 | 0.00% | 332,137 |
| 2010-01-26 | 2010-01-22 | 54.063 | 6,150 | +210 | 0.00% | 332,488 |
| 2010-01-25 | 2010-01-21 | 54.636 | 5,940 | +104 | 0.00% | 324,539 |
| 2010-01-22 | 2010-01-20 | 55.209 | 5,836 | -314 | 0.00% | 322,202 |
| 2010-01-21 | 2010-01-19 | 54.827 | 6,150 | +105 | 0.00% | 337,188 |
| 2010-01-20 | 2010-01-18 | 54.923 | 6,045 | +209 | 0.00% | 332,008 |
| 2010-01-19 | 2010-01-15 | 55.305 | 5,836 | +210 | 0.00% | 322,759 |
| 2010-01-18 | 2010-01-14 | 55.782 | 5,626 | +942 | 0.00% | 313,832 |
| 2010-01-15 | 2010-01-13 | 56.260 | 4,684 | -1,361 | 0.00% | 263,522 |
| 2010-01-14 | 2010-01-12 | 57.693 | 6,045 | +105 | 0.00% | 348,753 |
| 2010-01-13 | 2010-01-11 | 58.170 | 5,940 | -105 | 0.00% | 345,532 |
| 2010-01-12 | 2010-01-08 | 57.979 | 6,045 | +1,047 | 0.00% | 350,485 |
| 2010-01-11 | 2010-01-07 | 58.170 | 4,998 | +523 | 0.00% | 290,736 |
| 2010-01-08 | 2010-01-06 | 58.266 | 4,475 | +315 | 0.00% | 260,740 |
| 2010-01-07 | 2010-01-05 | 58.648 | 4,160 | -210 | 0.00% | 243,976 |
| 2010-01-06 | 2010-01-04 | 58.839 | 4,370 | +210 | 0.00% | 257,127 |
| 2010-01-05 | 2009-12-31 | 58.935 | 4,160 | +209 | 0.00% | 245,168 |
| 2010-01-04 | 2009-12-29 | 59.412 | 3,951 | -1,780 | 0.00% | 234,737 |
| 2009-12-30 | 2009-12-28 | 58.839 | 5,731 | +105 | 0.00% | 337,206 |
| 2009-12-29 | 2009-12-24 | 58.457 | 5,626 | +2,408 | 0.00% | 328,879 |
| 2009-12-21 | 2009-12-17 | 58.170 | 3,218 | -2,618 | 0.00% | 187,192 |
| 2009-12-18 | 2009-12-16 | 60.081 | 5,836 | +105 | 0.00% | 350,631 |
| 2009-12-16 | 2009-12-14 | 62.373 | 5,731 | +105 | 0.00% | 357,461 |
| 2009-12-15 | 2009-12-11 | 62.755 | 5,626 | +1,884 | 0.00% | 353,061 |
| 2009-12-11 | 2009-12-09 | 61.418 | 3,742 | +210 | 0.00% | 229,826 |
| 2009-12-10 | 2009-12-08 | 61.896 | 3,532 | +104 | 0.00% | 218,615 |
| 2009-12-07 | 2009-12-03 | 63.997 | 3,428 | +1,885 | 0.00% | 219,382 |
| 2009-12-04 | 2009-12-02 | 62.660 | 1,543 | +105 | 0.00% | 96,684 |
| 2009-12-02 | 2009-11-30 | 64.093 | 1,438 | +1,046 | 0.00% | 92,165 |
| 2009-12-01 | 2009-11-27 | 63.424 | 392 | -314 | 0.00% | 24,862 |
| 2009-11-30 | 2009-11-26 | 66.863 | 706 | -209 | 0.00% | 47,205 |
| 2009-11-27 | 2009-11-25 | 64.284 | 915 | +419 | 0.00% | 58,819 |
| 2009-11-26 | 2009-11-24 | 62.660 | 496 | +104 | 0.00% | 31,079 |
| 2009-11-24 | 2009-11-20 | 63.137 | 392 | -104 | 0.00% | 24,750 |
| 2009-11-20 | 2009-11-18 | 61.991 | 496 | +209 | 0.00% | 30,748 |
| 2009-11-19 | 2009-11-17 | 61.514 | 287 | +210 | 0.00% | 17,654 |
| 2009-11-18 | 2009-11-16 | 63.328 | 77 | -105 | 0.00% | 4,876 |
| 2009-11-17 | 2009-11-13 | 62.660 | 182 | -419 | 0.00% | 11,404 |
| 2009-11-16 | 2009-11-12 | 65.048 | 601 | -209 | 0.00% | 39,094 |
| 2009-11-13 | 2009-11-11 | 63.710 | 810 | -1,361 | 0.00% | 51,605 |
| 2009-11-12 | 2009-11-10 | 55.305 | 2,171 | +209 | 0.00% | 120,067 |
| 2009-11-11 | 2009-11-09 | 55.496 | 1,962 | +105 | 0.00% | 108,883 |
| 2009-11-10 | 2009-11-06 | 54.827 | 1,857 | -3,560 | 0.00% | 101,814 |
| 2009-11-09 | 2009-11-05 | 53.395 | 5,417 | -942 | 0.00% | 289,238 |
| 2009-11-06 | 2009-11-04 | 51.675 | 6,359 | +1,361 | 0.00% | 328,603 |
| 2009-11-05 | 2009-11-03 | 51.007 | 4,998 | +105 | 0.00% | 254,931 |
| 2009-11-04 | 2009-11-02 | 51.675 | 4,893 | +523 | 0.00% | 252,847 |
| 2009-11-03 | 2009-10-30 | 53.108 | 4,370 | -105 | 0.00% | 232,082 |
| 2009-10-30 | 2009-10-28 | 53.490 | 4,475 | +210 | 0.00% | 239,368 |
| 2009-10-29 | 2009-10-27 | 53.681 | 4,265 | -5,235 | 0.00% | 228,950 |
| 2009-10-28 | 2009-10-23 | 54.541 | 9,500 | +314 | 0.00% | 518,137 |
| 2009-10-27 | 2009-10-22 | 54.063 | 9,186 | +105 | 0.00% | 496,624 |
| 2009-10-23 | 2009-10-21 | 54.827 | 9,081 | +1,675 | 0.00% | 497,887 |
| 2009-10-22 | 2009-10-20 | 55.496 | 7,406 | +419 | 0.00% | 411,003 |
| 2009-10-21 | 2009-10-19 | 56.451 | 6,987 | +105 | 0.00% | 394,424 |
| 2009-10-20 | 2009-10-16 | 55.878 | 6,882 | +94 | 0.00% | 384,552 |
| 2009-10-16 | 2009-10-14 | 55.496 | 6,788 | -419 | 0.00% | 376,706 |
| 2009-10-15 | 2009-10-13 | 54.636 | 7,207 | -314 | 0.00% | 393,763 |
| 2009-10-12 | 2009-10-08 | 54.827 | 7,521 | +419 | 0.00% | 412,356 |
| 2009-10-09 | 2009-10-07 | 54.350 | 7,102 | -524 | 0.00% | 385,991 |
| 2009-10-06 | 2009-10-02 | 52.153 | 7,626 | +105 | 0.00% | 397,717 |
| 2009-10-05 | 2009-09-30 | 53.490 | 7,521 | +15 | 0.00% | 402,298 |
| 2009-10-02 | 2009-09-29 | 53.395 | 7,506 | +524 | 0.00% | 400,779 |
| 2009-09-30 | 2009-09-28 | 52.344 | 6,982 | -315 | 0.00% | 365,464 |
| 2009-09-29 | 2009-09-25 | 53.586 | 7,297 | -2,303 | 0.00% | 391,014 |
| 2009-09-28 | 2009-09-24 | 52.917 | 9,600 | -314 | 0.00% | 508,002 |
| 2009-09-25 | 2009-09-23 | 54.159 | 9,914 | +733 | 0.00% | 536,929 |
| 2009-09-23 | 2009-09-21 | 54.541 | 9,181 | -209 | 0.00% | 500,738 |
| 2009-09-22 | 2009-09-18 | 55.496 | 9,390 | -105 | 0.00% | 521,107 |
| 2009-09-21 | 2009-09-17 | 55.496 | 9,495 | -1,570 | 0.00% | 526,934 |
| 2009-09-18 | 2009-09-16 | 53.490 | 11,065 | +209 | 0.00% | 591,867 |
| 2009-09-16 | 2009-09-14 | 52.057 | 10,856 | +105 | 0.00% | 565,134 |
| 2009-09-15 | 2009-09-11 | 52.344 | 10,751 | +209 | 0.00% | 562,748 |
| 2009-09-14 | 2009-09-10 | 52.535 | 10,542 | -1,256 | 0.00% | 553,822 |
| 2009-09-11 | 2009-09-09 | 52.344 | 11,798 | -2,304 | 0.00% | 617,552 |
| 2009-09-10 | 2009-09-08 | 52.248 | 14,102 | -837 | 0.00% | 736,805 |
| 2009-09-09 | 2009-09-07 | 51.866 | 14,939 | +837 | 0.00% | 774,829 |
| 2009-09-07 | 2009-09-03 | 51.923 | 14,102 | +146 | 0.00% | 732,220 |
| 2009-09-04 | 2009-09-02 | 50.668 | 13,956 | +207 | 0.00% | 707,129 |
| 2009-09-03 | 2009-09-01 | 50.186 | 13,749 | -207 | 0.00% | 690,006 |
| 2009-09-02 | 2009-08-31 | 48.256 | 13,956 | +414 | 0.00% | 673,457 |
| 2009-09-01 | 2009-08-28 | 49.800 | 13,542 | -414 | 0.00% | 674,390 |
| 2009-08-31 | 2009-08-27 | 49.414 | 13,956 | +207 | 0.00% | 689,620 |
| 2009-08-28 | 2009-08-26 | 50.186 | 13,749 | +311 | 0.00% | 690,006 |
| 2009-08-27 | 2009-08-25 | 50.186 | 13,438 | -1,140 | 0.00% | 674,399 |
| 2009-08-26 | 2009-08-24 | 49.317 | 14,578 | -311 | 0.00% | 718,948 |
| 2009-08-25 | 2009-08-21 | 48.352 | 14,889 | +311 | 0.00% | 719,916 |
| 2009-08-24 | 2009-08-20 | 48.159 | 14,578 | -311 | 0.00% | 702,065 |
| 2009-08-21 | 2009-08-19 | 47.194 | 14,889 | +104 | 0.00% | 702,673 |
| 2009-08-20 | 2009-08-18 | 48.063 | 14,785 | -415 | 0.00% | 710,607 |
| 2009-08-19 | 2009-08-17 | 46.808 | 15,200 | +207 | 0.00% | 711,482 |
| 2009-08-18 | 2009-08-14 | 49.028 | 14,993 | +344 | 0.00% | 735,074 |
| 2009-08-17 | 2009-08-13 | 49.317 | 14,649 | -207 | 0.00% | 722,450 |
| 2009-08-14 | 2009-08-12 | 48.449 | 14,856 | +518 | 0.00% | 719,754 |
| 2009-08-13 | 2009-08-11 | 49.993 | 14,338 | -1,658 | 0.00% | 716,798 |
| 2009-08-12 | 2009-08-10 | 48.449 | 15,996 | +933 | 0.00% | 774,986 |
| 2009-08-10 | 2009-08-06 | 48.835 | 15,063 | +764 | 0.00% | 735,598 |
| 2009-08-07 | 2009-08-05 | 48.352 | 14,299 | -207 | 0.00% | 691,388 |
| 2009-08-06 | 2009-08-04 | 49.993 | 14,506 | -1,036 | 0.00% | 725,197 |
| 2009-08-05 | 2009-08-03 | 50.089 | 15,542 | -1,451 | 0.00% | 778,490 |
| 2009-08-04 | 2009-07-31 | 49.800 | 16,993 | -518 | 0.00% | 846,249 |
| 2009-08-03 | 2009-07-30 | 48.159 | 17,511 | +622 | 0.00% | 843,316 |
| 2009-07-31 | 2009-07-29 | 47.484 | 16,889 | +1,554 | 0.00% | 801,951 |
| 2009-07-30 | 2009-07-28 | 49.028 | 15,335 | +1,140 | 0.00% | 751,841 |
| 2009-07-28 | 2009-07-24 | 49.703 | 14,195 | -622 | 0.00% | 705,539 |
| 2009-07-27 | 2009-07-23 | 48.449 | 14,817 | +104 | 0.00% | 717,865 |
| 2009-07-24 | 2009-07-22 | 46.905 | 14,713 | +207 | 0.00% | 690,107 |
| 2009-07-23 | 2009-07-21 | 46.518 | 14,506 | -518 | 0.00% | 674,797 |
| 2009-07-22 | 2009-07-20 | 46.422 | 15,024 | -311 | 0.00% | 697,444 |
| 2009-07-21 | 2009-07-17 | 44.974 | 15,335 | +104 | 0.00% | 689,681 |
| 2009-07-20 | 2009-07-16 | 44.202 | 15,231 | -726 | 0.00% | 673,244 |
| 2009-07-17 | 2009-07-15 | 43.334 | 15,957 | +415 | 0.00% | 691,475 |
| 2009-07-16 | 2009-07-14 | 42.658 | 15,542 | -415 | 0.00% | 662,991 |
| 2009-07-15 | 2009-07-13 | 41.114 | 15,957 | +311 | 0.00% | 656,054 |
| 2009-07-14 | 2009-07-10 | 42.755 | 15,646 | +207 | 0.00% | 668,938 |
| 2009-07-13 | 2009-07-09 | 43.430 | 15,439 | +104 | 0.00% | 670,518 |
| 2009-07-09 | 2009-07-07 | 43.527 | 15,335 | +829 | 0.00% | 667,481 |
| 2009-07-08 | 2009-07-06 | 43.913 | 14,506 | +622 | 0.00% | 636,997 |
| 2009-07-07 | 2009-07-03 | 44.781 | 13,884 | -415 | 0.00% | 621,743 |
| 2009-07-06 | 2009-07-02 | 44.974 | 14,299 | +725 | 0.00% | 643,088 |
| 2009-07-03 | 2009-06-30 | 45.650 | 13,574 | +104 | 0.00% | 619,652 |
| 2009-06-30 | 2009-06-26 | 46.808 | 13,470 | +104 | 0.00% | 630,504 |
| 2009-06-29 | 2009-06-25 | 46.036 | 13,366 | -726 | 0.00% | 615,316 |
| 2009-06-25 | 2009-06-23 | 43.334 | 14,092 | +726 | 0.00% | 610,657 |
| 2009-06-24 | 2009-06-22 | 45.553 | 13,366 | +207 | 0.00% | 608,867 |
| 2009-06-23 | 2009-06-19 | 46.712 | 13,159 | -104 | 0.00% | 614,677 |
| 2009-06-22 | 2009-06-18 | 45.360 | 13,263 | +518 | 0.00% | 601,614 |
| 2009-06-19 | 2009-06-17 | 46.132 | 12,745 | -103 | 0.00% | 587,958 |
| 2009-06-16 | 2009-06-12 | 48.738 | 12,848 | -207 | 0.00% | 626,189 |
| 2009-06-15 | 2009-06-11 | 49.703 | 13,055 | +1,761 | 0.00% | 648,878 |
| 2009-06-12 | 2009-06-10 | 50.958 | 11,294 | -1,243 | 0.00% | 575,520 |
| 2009-06-11 | 2009-06-09 | 49.028 | 12,537 | -829 | 0.00% | 614,661 |
| 2009-06-10 | 2009-06-08 | 51.827 | 13,366 | -2,280 | 0.00% | 692,715 |
| 2009-06-09 | 2009-06-05 | 54.046 | 15,646 | -518 | 0.00% | 845,610 |
| 2009-06-08 | 2009-06-04 | 52.985 | 16,164 | -414 | 0.00% | 856,446 |
| 2009-06-05 | 2009-06-03 | 53.564 | 16,578 | -311 | 0.00% | 887,981 |
| 2009-06-03 | 2009-06-01 | 52.213 | 16,889 | +6,320 | 0.00% | 881,820 |
| 2009-05-22 | 2009-05-20 | 47.870 | 10,569 | +3,938 | 0.00% | 505,934 |
| 2009-05-21 | 2009-05-19 | 47.387 | 6,631 | +5,388 | 0.00% | 314,224 |
| 2009-05-20 | 2009-05-18 | 44.878 | 1,243 | +103 | 0.00% | 55,783 |
| 2009-05-19 | 2009-05-15 | 43.527 | 1,140 | -518 | 0.00% | 49,620 |
| 2009-05-18 | 2009-05-14 | 42.562 | 1,658 | -414 | 0.00% | 70,567 |
| 2009-05-15 | 2009-05-13 | 45.071 | 2,072 | +829 | 0.00% | 93,387 |
| 2009-05-14 | 2009-05-12 | 45.457 | 1,243 | +829 | 0.00% | 56,503 |
| 2009-05-12 | 2009-05-08 | 47.966 | 414 | +414 | 0.00% | 19,858 |
| 2009-05-08 | 2009-05-06 | 43.527 | 0 | -104 | ||
| 2009-05-07 | 2009-05-05 | 41.017 | 104 | -373 | 0.00% | 4,266 |
| 2009-05-06 | 2009-05-04 | 38.450 | 477 | -518 | 0.00% | 18,341 |
| 2009-05-05 | 2009-04-30 | 35.902 | 995 | -311 | 0.00% | 35,723 |
| 2009-04-30 | 2009-04-28 | 33.316 | 1,306 | +208 | 0.00% | 43,510 |
| 2009-04-29 | 2009-04-27 | 34.706 | 1,098 | +207 | 0.00% | 38,107 |
| 2009-04-28 | 2009-04-24 | 35.941 | 891 | -207 | 0.00% | 32,023 |
| 2009-04-27 | 2009-04-23 | 35.439 | 1,098 | +414 | 0.00% | 38,912 |
| 2009-04-24 | 2009-04-22 | 34.512 | 684 | +207 | 0.00% | 23,607 |
| 2009-04-23 | 2009-04-21 | 35.130 | 477 | +208 | 0.00% | 16,757 |
| 2009-04-22 | 2009-04-20 | 36.945 | 269 | +207 | 0.00% | 9,938 |
| 2009-04-21 | 2009-04-17 | 36.520 | 62 | -622 | 0.00% | 2,264 |
| 2009-04-20 | 2009-04-16 | 37.099 | 684 | +104 | 0.00% | 25,376 |
| 2009-04-17 | 2009-04-15 | 37.099 | 580 | -42 | 0.00% | 21,517 |
| 2009-04-15 | 2009-04-09 | 34.783 | 622 | -829 | 0.00% | 21,635 |
| 2009-04-14 | 2009-04-08 | 33.856 | 1,451 | +518 | 0.00% | 49,125 |
| 2009-03-27 | 2009-03-25 | 29.378 | 933 | -310 | 0.00% | 27,410 |
| 2009-03-20 | 2009-03-18 | 26.521 | 1,243 | +621 | 0.00% | 32,966 |
| 2009-03-18 | 2009-03-16 | 30.957 | 622 | -225 | 0.00% | 19,255 |
| 2009-03-10 | 2009-03-06 | 28.320 | 847 | +283 | 0.00% | 23,987 |
| 2009-03-09 | 2009-03-05 | 29.894 | 564 | +282 | 0.00% | 16,860 |
| 2009-03-03 | 2009-02-27 | 34.571 | 282 | +282 | 0.00% | 9,749 |
| 2007-06-26 | 2007-06-22 | 99.723 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy