History of CCASS shareholding
Participant: HEAD & SHOULDERS SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 7.270 | 18,000 | +0 | 0.00% | 130,860 |
| 2025-10-13 | 2025-10-09 | 7.260 | 18,000 | +0 | 0.00% | 130,680 |
| 2025-10-10 | 2025-10-08 | 7.150 | 18,000 | +0 | 0.00% | 128,700 |
| 2025-10-09 | 2025-10-06 | 7.120 | 18,000 | +0 | 0.00% | 128,160 |
| 2025-10-08 | 2025-10-03 | 7.140 | 18,000 | +0 | 0.00% | 128,520 |
| 2025-10-06 | 2025-10-02 | 7.200 | 18,000 | +0 | 0.00% | 129,600 |
| 2025-10-03 | 2025-09-30 | 7.080 | 18,000 | +0 | 0.00% | 127,440 |
| 2025-10-02 | 2025-09-29 | 7.280 | 18,000 | -6,000 | 0.00% | 131,040 |
| 2025-09-29 | 2025-09-25 | 7.080 | 24,000 | +6,000 | 0.00% | 169,920 |
| 2025-09-24 | 2025-09-22 | 7.090 | 18,000 | +12,000 | 0.00% | 127,620 |
| 2025-09-10 | 2025-09-08 | 8.039 | 6,000 | -10,000 | 0.00% | 48,232 |
| 2025-09-09 | 2025-09-05 | 7.936 | 16,000 | +495 | 0.00% | 126,969 |
| 2025-09-08 | 2025-09-04 | 7.874 | 15,505 | +9,691 | 0.00% | 122,081 |
| 2025-06-17 | 2025-06-13 | 7.929 | 5,814 | +215 | 0.00% | 46,101 |
| 2025-06-04 | 2025-06-02 | 6.976 | 5,599 | -1,867 | 0.00% | 39,057 |
| 2025-05-30 | 2025-05-28 | 7.061 | 7,466 | +1,867 | 0.00% | 52,720 |
| 2025-04-16 | 2025-04-14 | 5.904 | 5,599 | -186,650 | 0.00% | 33,057 |
| 2025-04-14 | 2025-04-10 | 5.615 | 192,249 | +186,650 | 0.00% | 1,079,439 |
| 2025-03-19 | 2025-03-17 | 6.451 | 5,599 | -9,333 | 0.00% | 36,117 |
| 2025-02-27 | 2025-02-25 | 6.343 | 14,932 | +9,333 | 0.00% | 94,720 |
| 2025-02-04 | 2025-01-28 | 6.418 | 5,599 | -9,333 | 0.00% | 35,937 |
| 2025-01-08 | 2025-01-06 | 6.601 | 14,932 | -9,332 | 0.00% | 98,560 |
| 2024-11-12 | 2024-11-08 | 6.129 | 24,264 | -18,665 | 0.00% | 148,717 |
| 2024-10-21 | 2024-10-17 | 6.418 | 42,929 | +9,332 | 0.00% | 275,537 |
| 2024-10-10 | 2024-10-08 | 6.815 | 33,597 | +18,665 | 0.00% | 228,960 |
| 2024-10-07 | 2024-10-03 | 7.018 | 14,932 | +9,333 | 0.00% | 104,800 |
| 2024-09-11 | 2024-09-09 | 6.623 | 5,599 | +226 | 0.00% | 37,080 |
| 2024-06-18 | 2024-06-14 | 8.796 | 5,373 | +182 | 0.00% | 47,261 |
| 2024-02-22 | 2024-02-20 | 6.820 | 5,191 | -3,461 | 0.00% | 35,400 |
| 2024-02-21 | 2024-02-19 | 6.727 | 8,652 | +3,461 | 0.00% | 58,203 |
| 2024-01-30 | 2024-01-26 | 6.600 | 5,191 | -8,651 | 0.00% | 34,260 |
| 2024-01-29 | 2024-01-25 | 6.554 | 13,842 | -86,516 | 0.00% | 90,717 |
| 2024-01-26 | 2024-01-24 | 6.068 | 100,358 | -86,516 | 0.00% | 609,000 |
| 2024-01-22 | 2024-01-18 | 5.756 | 186,874 | +86,516 | 0.00% | 1,075,683 |
| 2024-01-15 | 2024-01-11 | 6.057 | 100,358 | +86,516 | 0.00% | 607,840 |
| 2024-01-09 | 2024-01-05 | 6.288 | 13,842 | -86,516 | 0.00% | 87,037 |
| 2023-12-08 | 2023-12-06 | 5.745 | 100,358 | +86,516 | 0.00% | 576,520 |
| 2023-10-27 | 2023-10-25 | 6.138 | 13,842 | +8,651 | 0.00% | 84,957 |
| 2023-10-20 | 2023-10-18 | 6.658 | 5,191 | -8,651 | 0.00% | 34,560 |
| 2023-10-09 | 2023-10-05 | 6.334 | 13,842 | -39,798 | 0.00% | 87,677 |
| 2023-10-06 | 2023-10-04 | 6.334 | 53,640 | +8,652 | 0.00% | 339,762 |
| 2023-09-19 | 2023-09-15 | 6.716 | 44,988 | -8,652 | 0.00% | 302,120 |
| 2023-09-18 | 2023-09-14 | 6.716 | 53,640 | +8,652 | 0.00% | 360,223 |
| 2023-09-15 | 2023-09-13 | 6.346 | 44,988 | -3,461 | 0.00% | 285,480 |
| 2023-09-14 | 2023-09-12 | 6.346 | 48,449 | +3,461 | 0.00% | 307,442 |
| 2023-09-13 | 2023-09-11 | 7.210 | 44,988 | -1,730 | 0.00% | 324,384 |
| 2023-09-12 | 2023-09-07 | 7.234 | 46,718 | +3,447 | 0.00% | 337,981 |
| 2023-08-30 | 2023-08-28 | 6.778 | 43,271 | -3,328 | 0.00% | 293,283 |
| 2023-08-29 | 2023-08-25 | 6.706 | 46,599 | +3,328 | 0.00% | 312,480 |
| 2023-08-03 | 2023-08-01 | 6.934 | 43,271 | -101,519 | 0.00% | 300,043 |
| 2023-07-18 | 2023-07-13 | 6.970 | 144,790 | -16,642 | 0.00% | 1,009,202 |
| 2023-07-14 | 2023-07-12 | 6.658 | 161,432 | +16,642 | 0.00% | 1,074,758 |
| 2023-06-20 | 2023-06-16 | 7.278 | 144,790 | +6,135 | 0.00% | 1,053,852 |
| 2023-05-22 | 2023-05-18 | 6.927 | 138,655 | -15,938 | 0.00% | 960,478 |
| 2023-05-19 | 2023-05-17 | 6.701 | 154,593 | +15,938 | 0.00% | 1,035,962 |
| 2023-03-27 | 2023-03-23 | 5.471 | 138,655 | -15,938 | 0.00% | 758,639 |
| 2023-03-24 | 2023-03-22 | 5.421 | 154,593 | +15,938 | 0.00% | 838,082 |
| 2023-03-09 | 2023-03-07 | 5.647 | 138,655 | -15,938 | 0.00% | 782,998 |
| 2023-03-07 | 2023-03-03 | 5.358 | 154,593 | +15,938 | 0.00% | 828,382 |
| 2023-03-03 | 2023-03-01 | 5.158 | 138,655 | +36,656 | 0.00% | 715,139 |
| 2022-11-24 | 2022-11-22 | 4.267 | 101,999 | -7,969 | 0.00% | 435,199 |
| 2022-11-23 | 2022-11-21 | 4.166 | 109,968 | +7,969 | 0.00% | 458,160 |
| 2022-11-18 | 2022-11-16 | 4.292 | 101,999 | -15,938 | 0.00% | 437,759 |
| 2022-11-16 | 2022-11-14 | 4.217 | 117,937 | -7,968 | 0.00% | 497,281 |
| 2022-10-26 | 2022-10-24 | 4.166 | 125,905 | +23,906 | 0.00% | 524,559 |
| 2022-10-25 | 2022-10-21 | 4.267 | 101,999 | -9,563 | 0.00% | 435,199 |
| 2022-10-14 | 2022-10-12 | 4.191 | 111,562 | +7,969 | 0.00% | 467,601 |
| 2022-10-07 | 2022-10-05 | 4.229 | 103,593 | -7,969 | 0.00% | 438,100 |
| 2022-09-30 | 2022-09-28 | 4.016 | 111,562 | +9,563 | 0.00% | 448,001 |
| 2022-09-27 | 2022-09-23 | 4.317 | 101,999 | -31,875 | 0.00% | 440,319 |
| 2022-09-09 | 2022-09-07 | 5.012 | 133,874 | +8,513 | 0.00% | 670,989 |
| 2022-06-20 | 2022-06-16 | 5.641 | 125,361 | +3,563 | 0.00% | 707,220 |
| 2022-02-28 | 2022-02-24 | 5.876 | 121,798 | -2,900 | 0.00% | 715,679 |
| 2022-01-24 | 2022-01-20 | 5.448 | 124,698 | +7,250 | 0.00% | 679,400 |
| 2022-01-17 | 2022-01-13 | 5.366 | 117,448 | +21,749 | 0.00% | 630,179 |
| 2021-09-09 | 2021-09-07 | 5.111 | 95,699 | +4,268 | 0.00% | 489,094 |
| 2021-08-30 | 2021-08-26 | 4.533 | 91,431 | -6,926 | 0.00% | 414,481 |
| 2021-08-24 | 2021-08-20 | 4.302 | 98,357 | +6,926 | 0.00% | 423,158 |
| 2021-08-12 | 2021-08-10 | 4.663 | 91,431 | -6,926 | 0.00% | 426,361 |
| 2021-08-09 | 2021-08-05 | 4.634 | 98,357 | +6,926 | 0.00% | 455,818 |
| 2021-08-04 | 2021-08-02 | 4.764 | 91,431 | -6,926 | 0.00% | 435,601 |
| 2021-08-02 | 2021-07-29 | 4.707 | 98,357 | +6,926 | 0.00% | 462,918 |
| 2021-07-30 | 2021-07-28 | 4.750 | 91,431 | -6,926 | 0.00% | 434,281 |
| 2021-07-29 | 2021-07-27 | 4.678 | 98,357 | +6,926 | 0.00% | 460,078 |
| 2021-06-21 | 2021-06-17 | 5.460 | 91,431 | +2,709 | 0.00% | 499,233 |
| 2021-06-04 | 2021-06-02 | 4.999 | 88,722 | -5,377 | 0.00% | 443,521 |
| 2021-06-03 | 2021-06-01 | 4.835 | 94,099 | +5,377 | 0.00% | 455,000 |
| 2021-05-25 | 2021-05-21 | 4.657 | 88,722 | -6,721 | 0.00% | 413,161 |
| 2021-05-21 | 2021-05-18 | 4.895 | 95,443 | +6,721 | 0.00% | 467,179 |
| 2021-05-17 | 2021-05-13 | 4.642 | 88,722 | -6,721 | 0.00% | 411,841 |
| 2021-05-10 | 2021-05-06 | 4.508 | 95,443 | -1,344 | 0.00% | 430,259 |
| 2021-05-06 | 2021-05-04 | 4.344 | 96,787 | -6,722 | 0.00% | 420,478 |
| 2021-05-05 | 2021-05-03 | 4.196 | 103,509 | -65,869 | 0.00% | 434,281 |
| 2021-04-27 | 2021-04-23 | 4.047 | 169,378 | +67,213 | 0.00% | 685,440 |
| 2021-04-21 | 2021-04-19 | 4.225 | 102,165 | -65,869 | 0.00% | 431,682 |
| 2021-04-07 | 2021-03-31 | 4.181 | 168,034 | +65,869 | 0.00% | 702,501 |
| 2021-03-10 | 2021-03-08 | 4.538 | 102,165 | +6,722 | 0.00% | 463,602 |
| 2021-03-09 | 2021-03-05 | 4.359 | 95,443 | -13,443 | 0.00% | 416,059 |
| 2021-02-18 | 2021-02-16 | 4.091 | 108,886 | -6,721 | 0.00% | 445,500 |
| 2021-02-01 | 2021-01-28 | 3.556 | 115,607 | +13,442 | 0.00% | 411,079 |
| 2021-01-18 | 2021-01-14 | 3.853 | 102,165 | -26,885 | 0.00% | 393,682 |
| 2021-01-15 | 2021-01-13 | 3.853 | 129,050 | +6,721 | 0.00% | 497,280 |
| 2021-01-13 | 2021-01-11 | 3.645 | 122,329 | -13,442 | 0.00% | 445,901 |
| 2020-12-04 | 2020-12-02 | 3.675 | 135,771 | +26,885 | 0.00% | 498,939 |
| 2020-11-12 | 2020-11-10 | 3.690 | 108,886 | -24,197 | 0.00% | 401,760 |
| 2020-09-29 | 2020-09-25 | 3.616 | 133,083 | +5,499 | 0.00% | 481,225 |
| 2020-09-28 | 2020-09-24 | 3.631 | 127,584 | +23,197 | 0.00% | 463,321 |
| 2020-07-28 | 2020-07-24 | 4.438 | 104,387 | +12,888 | 0.00% | 463,321 |
| 2020-07-23 | 2020-07-21 | 4.144 | 91,499 | -144,338 | 0.00% | 379,138 |
| 2020-06-22 | 2020-06-18 | 4.487 | 235,837 | +8,284 | 0.00% | 1,058,316 |
| 2020-06-05 | 2020-06-03 | 4.455 | 227,553 | -12,434 | 0.00% | 1,013,821 |
| 2020-05-14 | 2020-05-12 | 4.294 | 239,987 | -2,487 | 0.00% | 1,030,619 |
| 2020-04-28 | 2020-04-24 | 4.327 | 242,474 | +2,487 | 0.00% | 1,049,099 |
| 2020-04-27 | 2020-04-23 | 4.343 | 239,987 | -236,257 | 0.00% | 1,042,199 |
| 2020-04-23 | 2020-04-21 | 4.359 | 476,244 | +186,518 | 0.00% | 2,075,859 |
| 2020-04-22 | 2020-04-20 | 4.471 | 289,726 | -186,518 | 0.00% | 1,295,482 |
| 2020-04-20 | 2020-04-16 | 4.423 | 476,244 | +124,346 | 0.00% | 2,106,499 |
| 2020-04-17 | 2020-04-15 | 4.471 | 351,898 | -124,346 | 0.00% | 1,573,478 |
| 2020-04-16 | 2020-04-14 | 4.664 | 476,244 | +217,605 | 0.00% | 2,221,399 |
| 2020-04-14 | 2020-04-08 | 4.713 | 258,639 | +18,652 | 0.00% | 1,218,879 |
| 2020-04-09 | 2020-04-07 | 4.809 | 239,987 | -236,257 | 0.00% | 1,154,139 |
| 2020-04-07 | 2020-04-03 | 4.648 | 476,244 | +230,039 | 0.00% | 2,213,739 |
| 2020-04-06 | 2020-04-02 | 4.922 | 246,205 | -230,039 | 0.00% | 1,211,762 |
| 2020-04-01 | 2020-03-30 | 4.214 | 476,244 | +124,346 | 0.00% | 2,006,919 |
| 2020-03-31 | 2020-03-27 | 4.101 | 351,898 | -124,346 | 0.00% | 1,443,298 |
| 2020-03-30 | 2020-03-26 | 4.134 | 476,244 | +74,607 | 0.00% | 1,968,619 |
| 2020-03-24 | 2020-03-20 | 3.925 | 401,637 | +64,660 | 0.00% | 1,576,241 |
| 2020-03-23 | 2020-03-19 | 3.587 | 336,977 | +124,346 | 0.00% | 1,208,660 |
| 2020-03-17 | 2020-03-13 | 4.150 | 212,631 | -78,338 | 0.00% | 882,359 |
| 2020-03-16 | 2020-03-12 | 4.118 | 290,969 | +201,440 | 0.00% | 1,198,080 |
| 2020-03-12 | 2020-03-10 | 4.487 | 89,529 | -9,948 | 0.00% | 401,760 |
| 2020-03-11 | 2020-03-09 | 4.375 | 99,477 | -237,500 | 0.00% | 435,202 |
| 2020-03-04 | 2020-03-02 | 4.986 | 336,977 | +114,398 | 0.00% | 1,680,200 |
| 2020-03-02 | 2020-02-27 | 5.083 | 222,579 | +6,217 | 0.00% | 1,131,281 |
| 2020-02-27 | 2020-02-25 | 5.131 | 216,362 | +6,218 | 0.00% | 1,110,122 |
| 2020-02-26 | 2020-02-24 | 5.179 | 210,144 | -93,260 | 0.00% | 1,088,359 |
| 2020-02-25 | 2020-02-21 | 5.436 | 303,404 | +155,433 | 0.00% | 1,649,442 |
| 2020-02-21 | 2020-02-19 | 5.501 | 147,971 | -93,260 | 0.00% | 813,958 |
| 2020-02-17 | 2020-02-13 | 5.549 | 241,231 | +62,173 | 0.00% | 1,338,602 |
| 2020-02-10 | 2020-02-06 | 5.678 | 179,058 | -186,518 | 0.00% | 1,016,641 |
| 2020-02-06 | 2020-02-04 | 5.485 | 365,576 | +279,777 | 0.00% | 2,005,078 |
| 2020-01-30 | 2020-01-24 | 5.999 | 85,799 | -62,172 | 0.00% | 514,743 |
| 2020-01-15 | 2020-01-13 | 6.418 | 147,971 | +62,172 | 0.00% | 949,617 |
| 2020-01-07 | 2020-01-03 | 6.498 | 85,799 | -74,607 | 0.00% | 557,523 |
| 2020-01-06 | 2020-01-02 | 6.321 | 160,406 | +58,443 | 0.00% | 1,013,940 |
| 2020-01-02 | 2019-12-27 | 6.305 | 101,963 | +9,947 | 0.00% | 642,877 |
| 2019-12-09 | 2019-12-05 | 5.726 | 92,016 | -366,820 | 0.00% | 526,881 |
| 2019-12-06 | 2019-12-04 | 5.694 | 458,836 | +105,694 | 0.00% | 2,612,521 |
| 2019-12-05 | 2019-12-03 | 5.758 | 353,142 | +261,126 | 0.00% | 2,033,441 |
| 2019-12-04 | 2019-12-02 | 5.790 | 92,016 | -11,191 | 0.00% | 532,801 |
| 2019-11-13 | 2019-11-11 | 6.192 | 103,207 | -2,487 | 0.00% | 639,100 |
| 2019-11-04 | 2019-10-31 | 6.192 | 105,694 | +4,974 | 0.00% | 654,501 |
| 2019-10-10 | 2019-10-08 | 6.450 | 100,720 | +11,191 | 0.00% | 649,620 |
| 2019-10-03 | 2019-09-30 | 6.482 | 89,529 | -22,382 | 0.00% | 580,320 |
| 2019-10-02 | 2019-09-27 | 6.369 | 111,911 | -55,956 | 0.00% | 712,799 |
| 2019-09-30 | 2019-09-26 | 6.385 | 167,867 | -12,434 | 0.00% | 1,071,902 |
| 2019-09-25 | 2019-09-23 | 6.643 | 180,301 | +6,217 | 0.00% | 1,197,698 |
| 2019-09-19 | 2019-09-17 | 6.932 | 174,084 | -24,869 | 0.00% | 1,206,800 |
| 2019-09-18 | 2019-09-16 | 6.948 | 198,953 | -24,869 | 0.00% | 1,382,399 |
| 2019-09-16 | 2019-09-12 | 6.880 | 223,822 | +4,565 | 0.00% | 1,539,806 |
| 2019-09-12 | 2019-09-10 | 6.912 | 219,257 | -18,271 | 0.00% | 1,515,600 |
| 2019-09-11 | 2019-09-09 | 6.765 | 237,528 | -60,905 | 0.00% | 1,606,797 |
| 2019-09-05 | 2019-09-03 | 6.354 | 298,433 | -10,963 | 0.00% | 1,896,299 |
| 2019-09-03 | 2019-08-30 | 6.387 | 309,396 | -69,431 | 0.00% | 1,976,120 |
| 2019-09-02 | 2019-08-29 | 6.157 | 378,827 | -6,091 | 0.00% | 2,332,498 |
| 2019-08-23 | 2019-08-21 | 6.387 | 384,918 | +6,091 | 0.00% | 2,458,481 |
| 2019-08-22 | 2019-08-20 | 6.403 | 378,827 | -14,617 | 0.00% | 2,425,798 |
| 2019-08-21 | 2019-08-19 | 6.321 | 393,444 | -2,668,845 | 0.00% | 2,487,097 |
| 2019-08-16 | 2019-08-14 | 6.272 | 3,062,289 | -15,835 | 0.02% | 19,206,959 |
| 2019-08-15 | 2019-08-13 | 6.206 | 3,078,124 | -1,218 | 0.02% | 19,104,118 |
| 2019-08-12 | 2019-08-08 | 6.387 | 3,079,342 | -6,091 | 0.02% | 19,667,837 |
| 2019-08-07 | 2019-08-05 | 6.436 | 3,085,433 | -10,963 | 0.02% | 19,858,721 |
| 2019-07-22 | 2019-07-18 | 6.962 | 3,096,396 | -1,218 | 0.02% | 21,556,162 |
| 2019-07-12 | 2019-07-10 | 6.912 | 3,097,614 | -1,218 | 0.02% | 21,412,061 |
| 2019-07-10 | 2019-07-08 | 6.896 | 3,098,832 | +1,218 | 0.02% | 21,369,601 |
| 2019-07-05 | 2019-07-03 | 7.011 | 3,097,614 | +1,218 | 0.02% | 21,717,221 |
| 2019-07-02 | 2019-06-27 | 7.142 | 3,096,396 | +187,587 | 0.02% | 22,115,402 |
| 2019-06-28 | 2019-06-26 | 7.060 | 2,908,809 | +92,575 | 0.02% | 20,536,799 |
| 2019-06-27 | 2019-06-25 | 7.077 | 2,816,234 | +12,181 | 0.02% | 19,929,440 |
| 2019-06-25 | 2019-06-21 | 7.159 | 2,804,053 | +20,708 | 0.02% | 20,073,439 |
| 2019-06-20 | 2019-06-18 | 7.196 | 2,783,345 | +72,332 | 0.02% | 20,028,737 |
| 2019-06-19 | 2019-06-17 | 7.196 | 2,711,013 | -5,948 | 0.02% | 19,508,241 |
| 2019-06-10 | 2019-06-05 | 7.213 | 2,716,961 | +4,759 | 0.02% | 19,596,722 |
| 2019-06-06 | 2019-06-04 | 7.297 | 2,712,202 | -5,948 | 0.02% | 19,790,397 |
| 2019-06-03 | 2019-05-30 | 7.499 | 2,718,150 | +8,327 | 0.02% | 20,382,198 |
| 2019-05-27 | 2019-05-23 | 7.583 | 2,709,823 | +9,516 | 0.02% | 20,547,558 |
| 2019-05-23 | 2019-05-21 | 7.734 | 2,700,307 | -19,033 | 0.02% | 20,884,002 |
| 2019-05-22 | 2019-05-20 | 7.751 | 2,719,340 | -4,758 | 0.02% | 21,076,922 |
| 2019-05-16 | 2019-05-14 | 7.650 | 2,724,098 | -2,379 | 0.02% | 20,839,000 |
| 2019-05-15 | 2019-05-10 | 7.734 | 2,726,477 | +13,085 | 0.02% | 21,086,399 |
| 2019-05-14 | 2019-05-09 | 7.801 | 2,713,392 | -4,758 | 0.02% | 21,167,680 |
| 2019-05-10 | 2019-05-08 | 7.902 | 2,718,150 | -2,379 | 0.02% | 21,478,998 |
| 2019-05-09 | 2019-05-07 | 8.020 | 2,720,529 | +2,379 | 0.02% | 21,817,977 |
| 2019-05-08 | 2019-05-06 | 8.053 | 2,718,150 | +32,118 | 0.02% | 21,890,298 |
| 2019-05-07 | 2019-05-03 | 8.205 | 2,686,032 | +34,497 | 0.02% | 22,038,080 |
| 2019-05-02 | 2019-04-29 | 8.507 | 2,651,535 | -3,568 | 0.02% | 22,557,482 |
| 2019-04-30 | 2019-04-26 | 8.491 | 2,655,103 | +9,516 | 0.02% | 22,543,196 |
| 2019-04-29 | 2019-04-25 | 8.541 | 2,645,587 | -4,758 | 0.02% | 22,595,841 |
| 2019-04-26 | 2019-04-24 | 8.558 | 2,650,345 | -26,171 | 0.02% | 22,681,038 |
| 2019-04-25 | 2019-04-23 | 8.591 | 2,676,516 | +30,929 | 0.02% | 22,995,004 |
| 2019-04-24 | 2019-04-18 | 8.474 | 2,645,587 | -4,758 | 0.02% | 22,417,921 |
| 2019-04-23 | 2019-04-17 | 8.507 | 2,650,345 | -4,758 | 0.02% | 22,547,359 |
| 2019-04-18 | 2019-04-16 | 8.491 | 2,655,103 | +4,758 | 0.02% | 22,543,196 |
| 2019-04-17 | 2019-04-15 | 8.491 | 2,650,345 | +1,189 | 0.02% | 22,502,799 |
| 2019-04-16 | 2019-04-12 | 8.591 | 2,649,156 | +3,569 | 0.02% | 22,759,943 |
| 2019-04-15 | 2019-04-11 | 8.675 | 2,645,587 | -1,189 | 0.02% | 22,951,681 |
| 2019-04-12 | 2019-04-10 | 8.793 | 2,646,776 | -4,759 | 0.02% | 23,273,496 |
| 2019-04-04 | 2019-04-02 | 8.659 | 2,651,535 | -4,758 | 0.02% | 22,958,702 |
| 2019-04-03 | 2019-04-01 | 8.659 | 2,656,293 | +4,758 | 0.02% | 22,999,900 |
| 2019-04-02 | 2019-03-29 | 8.558 | 2,651,535 | -16,654 | 0.02% | 22,691,222 |
| 2019-03-28 | 2019-03-26 | 8.541 | 2,668,189 | -11,895 | 0.02% | 22,788,883 |
| 2019-03-27 | 2019-03-25 | 8.541 | 2,680,084 | -3,569 | 0.02% | 22,890,478 |
| 2019-03-26 | 2019-03-22 | 8.877 | 2,683,653 | +27,360 | 0.02% | 23,823,361 |
| 2019-03-25 | 2019-03-21 | 9.062 | 2,656,293 | +23,791 | 0.02% | 24,071,740 |
| 2019-03-20 | 2019-03-18 | 8.793 | 2,632,502 | -35,687 | 0.02% | 23,147,982 |
| 2019-03-19 | 2019-03-15 | 8.575 | 2,668,189 | +35,687 | 0.02% | 22,878,603 |
| 2019-03-18 | 2019-03-14 | 8.608 | 2,632,502 | -35,687 | 0.02% | 22,661,122 |
| 2019-03-15 | 2019-03-13 | 8.575 | 2,668,189 | -59,478 | 0.02% | 22,878,603 |
| 2019-03-14 | 2019-03-12 | 8.608 | 2,727,667 | +59,478 | 0.02% | 23,480,322 |
| 2019-03-13 | 2019-03-11 | 8.507 | 2,668,189 | +35,687 | 0.02% | 22,699,163 |
| 2019-03-11 | 2019-03-07 | 8.625 | 2,632,502 | -35,687 | 0.02% | 22,705,382 |
| 2019-03-07 | 2019-03-05 | 8.726 | 2,668,189 | -40,445 | 0.02% | 23,282,343 |
| 2019-03-05 | 2019-03-01 | 8.760 | 2,708,634 | -4,758 | 0.02% | 23,726,342 |
| 2019-03-04 | 2019-02-28 | 8.726 | 2,713,392 | +80,890 | 0.02% | 23,676,780 |
| 2019-02-28 | 2019-02-26 | 8.877 | 2,632,502 | -82,080 | 0.02% | 23,369,282 |
| 2019-02-27 | 2019-02-25 | 8.928 | 2,714,582 | +45,204 | 0.02% | 24,234,844 |
| 2019-02-26 | 2019-02-22 | 8.944 | 2,669,378 | -16,654 | 0.02% | 23,876,158 |
| 2019-02-25 | 2019-02-21 | 8.894 | 2,686,032 | +36,876 | 0.02% | 23,889,640 |
| 2019-02-22 | 2019-02-20 | 8.894 | 2,649,156 | +8,327 | 0.02% | 23,561,663 |
| 2019-02-21 | 2019-02-19 | 8.776 | 2,640,829 | +8,327 | 0.02% | 23,176,803 |
| 2019-02-18 | 2019-02-14 | 8.474 | 2,632,502 | -8,327 | 0.02% | 22,307,042 |
| 2019-02-14 | 2019-02-12 | 8.272 | 2,640,829 | -30,928 | 0.02% | 21,844,803 |
| 2019-02-13 | 2019-02-11 | 8.289 | 2,671,757 | +1,189 | 0.02% | 22,145,558 |
| 2019-02-12 | 2019-02-08 | 8.339 | 2,670,568 | +38,066 | 0.02% | 22,270,402 |
| 2019-02-11 | 2019-02-04 | 8.491 | 2,632,502 | -8,327 | 0.02% | 22,351,302 |
| 2019-01-31 | 2019-01-29 | 8.373 | 2,640,829 | -15,464 | 0.02% | 22,111,203 |
| 2019-01-30 | 2019-01-28 | 8.390 | 2,656,293 | +15,464 | 0.02% | 22,285,340 |
| 2019-01-29 | 2019-01-25 | 8.474 | 2,640,829 | +8,327 | 0.02% | 22,377,603 |
| 2019-01-28 | 2019-01-24 | 8.322 | 2,632,502 | -22,601 | 0.02% | 21,908,702 |
| 2019-01-25 | 2019-01-23 | 8.238 | 2,655,103 | -11,896 | 0.02% | 21,873,596 |
| 2019-01-24 | 2019-01-22 | 8.339 | 2,666,999 | +34,497 | 0.02% | 22,240,640 |
| 2019-01-23 | 2019-01-21 | 8.625 | 2,632,502 | -8,327 | 0.02% | 22,705,382 |
| 2019-01-21 | 2019-01-17 | 8.390 | 2,640,829 | -9,516 | 0.02% | 22,155,603 |
| 2019-01-18 | 2019-01-16 | 8.423 | 2,650,345 | +17,843 | 0.02% | 22,324,559 |
| 2019-01-17 | 2019-01-15 | 8.423 | 2,632,502 | -36,876 | 0.02% | 22,174,262 |
| 2019-01-16 | 2019-01-14 | 8.238 | 2,669,378 | +28,549 | 0.02% | 21,991,199 |
| 2019-01-15 | 2019-01-11 | 8.507 | 2,640,829 | +8,327 | 0.02% | 22,466,403 |
| 2019-01-14 | 2019-01-10 | 8.457 | 2,632,502 | -23,791 | 0.02% | 22,262,782 |
| 2019-01-11 | 2019-01-09 | 8.457 | 2,656,293 | +23,791 | 0.02% | 22,463,980 |
| 2019-01-10 | 2019-01-08 | 8.322 | 2,632,502 | -8,327 | 0.02% | 21,908,702 |
| 2019-01-09 | 2019-01-07 | 8.255 | 2,640,829 | +8,327 | 0.02% | 21,800,403 |
| 2019-01-07 | 2019-01-03 | 8.003 | 2,632,502 | -29,739 | 0.02% | 21,067,762 |
| 2019-01-04 | 2019-01-02 | 7.784 | 2,662,241 | +24,981 | 0.02% | 20,723,882 |
| 2019-01-02 | 2018-12-27 | 8.137 | 2,637,260 | -32,118 | 0.02% | 21,460,560 |
| 2018-12-28 | 2018-12-24 | 8.154 | 2,669,378 | +22,602 | 0.02% | 21,766,799 |
| 2018-12-21 | 2018-12-19 | 8.474 | 2,646,776 | -1,190 | 0.02% | 22,427,996 |
| 2018-12-20 | 2018-12-18 | 8.726 | 2,647,966 | +3,569 | 0.02% | 23,105,880 |
| 2018-12-19 | 2018-12-17 | 8.928 | 2,644,397 | +7,137 | 0.02% | 23,608,257 |
| 2018-12-14 | 2018-12-12 | 9.045 | 2,637,260 | -8,327 | 0.02% | 23,854,920 |
| 2018-12-13 | 2018-12-11 | 8.894 | 2,645,587 | +13,085 | 0.02% | 23,529,921 |
| 2018-12-12 | 2018-12-10 | 9.012 | 2,632,502 | -4,758 | 0.02% | 23,723,362 |
| 2018-12-11 | 2018-12-07 | 8.928 | 2,637,260 | +4,758 | 0.02% | 23,544,540 |
| 2018-12-10 | 2018-12-06 | 9.129 | 2,632,502 | -13,085 | 0.02% | 24,033,182 |
| 2018-12-07 | 2018-12-05 | 9.331 | 2,645,587 | +1,190 | 0.02% | 24,686,401 |
| 2018-12-06 | 2018-12-04 | 9.533 | 2,644,397 | +7,137 | 0.02% | 25,208,817 |
| 2018-12-05 | 2018-12-03 | 9.583 | 2,637,260 | +4,758 | 0.02% | 25,273,800 |
| 2018-12-03 | 2018-11-29 | 9.129 | 2,632,502 | -4,758 | 0.02% | 24,033,182 |
| 2018-11-30 | 2018-11-28 | 9.079 | 2,637,260 | +4,758 | 0.02% | 23,943,600 |
| 2018-11-29 | 2018-11-27 | 8.961 | 2,632,502 | -13,085 | 0.02% | 23,590,582 |
| 2018-11-28 | 2018-11-26 | 8.911 | 2,645,587 | +8,327 | 0.02% | 23,574,401 |
| 2018-11-22 | 2018-11-20 | 9.314 | 2,637,260 | +5,948 | 0.02% | 24,564,360 |
| 2018-11-21 | 2018-11-19 | 9.533 | 2,631,312 | -3,569 | 0.02% | 25,084,078 |
| 2018-11-20 | 2018-11-16 | 9.550 | 2,634,881 | +3,569 | 0.02% | 25,162,401 |
| 2018-11-16 | 2018-11-14 | 9.533 | 2,631,312 | +5,948 | 0.02% | 25,084,078 |
| 2018-11-06 | 2018-11-02 | 9.785 | 2,625,364 | +2,379 | 0.02% | 25,689,476 |
| 2018-11-05 | 2018-11-01 | 9.735 | 2,622,985 | -5,948 | 0.02% | 25,533,898 |
| 2018-11-02 | 2018-10-31 | 9.651 | 2,628,933 | -5,948 | 0.02% | 25,370,800 |
| 2018-10-29 | 2018-10-25 | 9.499 | 2,634,881 | +11,896 | 0.02% | 25,029,501 |
| 2018-10-15 | 2018-10-11 | 10.071 | 2,622,985 | -5,948 | 0.02% | 26,415,898 |
| 2018-10-12 | 2018-10-10 | 10.474 | 2,628,933 | +8,327 | 0.02% | 27,536,599 |
| 2018-10-08 | 2018-10-04 | 10.575 | 2,620,606 | -5,948 | 0.02% | 27,713,739 |
| 2018-10-05 | 2018-10-03 | 10.861 | 2,626,554 | +5,948 | 0.02% | 28,527,361 |
| 2018-09-28 | 2018-09-26 | 10.542 | 2,620,606 | -11,896 | 0.02% | 27,625,619 |
| 2018-09-26 | 2018-09-21 | 10.256 | 2,632,502 | -5,948 | 0.02% | 26,998,603 |
| 2018-09-24 | 2018-09-20 | 10.357 | 2,638,450 | +5,948 | 0.02% | 27,325,765 |
| 2018-09-13 | 2018-09-11 | 9.824 | 2,632,502 | +46,590 | 0.02% | 25,862,963 |
| 2018-08-23 | 2018-08-21 | 9.910 | 2,585,912 | +3,506 | 0.02% | 25,626,541 |
| 2018-08-10 | 2018-08-08 | 10.389 | 2,582,406 | +5,842 | 0.02% | 26,829,396 |
| 2018-08-03 | 2018-08-01 | 10.047 | 2,576,564 | +2,560,205 | 0.02% | 25,886,701 |
| 2018-07-27 | 2018-07-25 | 9.859 | 16,359 | -4,674 | 0.00% | 161,279 |
| 2018-07-25 | 2018-07-23 | 9.568 | 21,033 | -5,843 | 0.00% | 201,238 |
| 2018-07-18 | 2018-07-16 | 9.790 | 26,876 | +10,517 | 0.00% | 263,123 |
| 2018-07-13 | 2018-07-11 | 9.876 | 16,359 | -5,843 | 0.00% | 161,559 |
| 2018-07-05 | 2018-07-03 | 10.064 | 22,202 | +5,843 | 0.00% | 223,443 |
| 2018-07-03 | 2018-06-28 | 10.030 | 16,359 | -4,674 | 0.00% | 164,079 |
| 2018-06-25 | 2018-06-21 | 9.876 | 21,033 | +4,674 | 0.00% | 207,718 |
| 2018-06-22 | 2018-06-20 | 10.013 | 16,359 | -8,180 | 0.00% | 163,799 |
| 2018-06-21 | 2018-06-19 | 9.979 | 24,539 | +3,506 | 0.00% | 244,863 |
| 2018-06-20 | 2018-06-15 | 10.338 | 21,033 | +10,516 | 0.00% | 217,438 |
| 2018-06-13 | 2018-06-11 | 11.340 | 10,517 | +120 | 0.00% | 119,262 |
| 2018-06-11 | 2018-06-07 | 11.409 | 10,397 | -4,621 | 0.00% | 118,621 |
| 2018-06-04 | 2018-05-31 | 11.236 | 15,018 | +5,776 | 0.00% | 168,743 |
| 2018-05-30 | 2018-05-28 | 11.149 | 9,242 | -3,465 | 0.00% | 103,043 |
| 2018-05-29 | 2018-05-25 | 10.474 | 12,707 | -1,156 | 0.00% | 133,096 |
| 2018-05-25 | 2018-05-23 | 10.647 | 13,863 | +3,466 | 0.00% | 147,605 |
| 2018-05-24 | 2018-05-21 | 11.149 | 10,397 | +5,776 | 0.00% | 115,921 |
| 2018-04-23 | 2018-04-19 | 10.284 | 4,621 | -11,552 | 0.00% | 47,522 |
| 2018-04-20 | 2018-04-18 | 9.730 | 16,173 | +5,776 | 0.00% | 157,360 |
| 2018-04-16 | 2018-04-12 | 9.851 | 10,397 | +5,776 | 0.00% | 102,421 |
| 2018-04-03 | 2018-03-28 | 9.505 | 4,621 | -11,552 | 0.00% | 43,921 |
| 2018-03-27 | 2018-03-23 | 9.297 | 16,173 | +5,776 | 0.00% | 150,360 |
| 2018-03-05 | 2018-03-01 | 9.453 | 10,397 | +5,776 | 0.00% | 98,281 |
| 2018-02-21 | 2018-02-15 | 9.435 | 4,621 | -11,552 | 0.00% | 43,601 |
| 2018-02-14 | 2018-02-12 | 9.158 | 16,173 | +5,776 | 0.00% | 148,120 |
| 2018-02-12 | 2018-02-08 | 9.643 | 10,397 | +5,776 | 0.00% | 100,261 |
| 2018-02-09 | 2018-02-07 | 9.799 | 4,621 | -5,776 | 0.00% | 45,281 |
| 2018-02-02 | 2018-01-31 | 10.734 | 10,397 | -5,776 | 0.00% | 111,601 |
| 2018-01-31 | 2018-01-29 | 11.219 | 16,173 | +5,776 | 0.00% | 181,440 |
| 2018-01-26 | 2018-01-24 | 10.751 | 10,397 | +5,776 | 0.00% | 111,781 |
| 2018-01-12 | 2018-01-10 | 10.076 | 4,621 | -3,465 | 0.00% | 46,562 |
| 2017-11-13 | 2017-11-09 | 9.626 | 8,086 | -5,777 | 0.00% | 77,835 |
| 2017-11-09 | 2017-11-07 | 9.661 | 13,863 | -23,104 | 0.00% | 133,924 |
| 2017-11-08 | 2017-11-06 | 9.418 | 36,967 | +11,552 | 0.00% | 348,162 |
| 2017-11-06 | 2017-11-02 | 9.176 | 25,415 | -4,621 | 0.00% | 233,203 |
| 2017-11-02 | 2017-10-31 | 8.812 | 30,036 | +11,553 | 0.00% | 264,684 |
| 2017-09-11 | 2017-09-07 | 8.622 | 18,483 | -11,553 | 0.00% | 159,357 |
| 2017-09-07 | 2017-09-05 | 8.852 | 30,036 | +486 | 0.00% | 265,866 |
| 2017-08-29 | 2017-08-25 | 8.799 | 29,550 | +11,366 | 0.00% | 260,004 |
| 2017-07-28 | 2017-07-26 | 8.887 | 18,184 | -7,956 | 0.00% | 161,597 |
| 2017-07-17 | 2017-07-13 | 8.500 | 26,140 | -17,048 | 0.00% | 222,180 |
| 2017-07-13 | 2017-07-11 | 8.412 | 43,188 | +17,048 | 0.00% | 363,281 |
| 2017-07-11 | 2017-07-07 | 8.517 | 26,140 | +4,546 | 0.00% | 222,640 |
| 2017-07-06 | 2017-07-04 | 8.623 | 21,594 | -3,409 | 0.00% | 186,201 |
| 2017-06-22 | 2017-06-20 | 8.658 | 25,003 | +3,409 | 0.00% | 216,476 |
| 2017-06-19 | 2017-06-15 | 8.728 | 21,594 | +3,410 | 0.00% | 188,481 |
| 2017-06-14 | 2017-06-12 | 8.970 | 18,184 | +239 | 0.00% | 163,105 |
| 2017-04-24 | 2017-04-20 | 9.915 | 17,945 | +3,365 | 0.00% | 177,921 |
| 2017-04-11 | 2017-04-07 | 10.307 | 14,580 | +5,608 | 0.00% | 150,278 |
| 2016-12-28 | 2016-12-22 | 10.378 | 8,972 | -280,390 | 0.00% | 93,115 |
| 2016-12-21 | 2016-12-19 | 10.557 | 289,362 | -280,389 | 0.00% | 3,054,724 |
| 2016-12-19 | 2016-12-15 | 10.539 | 569,751 | -224,311 | 0.00% | 6,004,562 |
| 2016-12-07 | 2016-12-05 | 9.754 | 794,062 | -5,608 | 0.01% | 7,745,518 |
| 2016-12-06 | 2016-12-02 | 9.790 | 799,670 | +5,608 | 0.01% | 7,828,740 |
| 2016-11-24 | 2016-11-22 | 9.629 | 794,062 | -3,365 | 0.01% | 7,646,398 |
| 2016-11-04 | 2016-11-02 | 9.415 | 797,427 | +3,365 | 0.01% | 7,508,161 |
| 2016-10-25 | 2016-10-20 | 9.879 | 794,062 | -5,608 | 0.01% | 7,844,638 |
| 2016-10-18 | 2016-10-14 | 9.558 | 799,670 | -112,156 | 0.01% | 7,643,360 |
| 2016-10-17 | 2016-10-13 | 9.487 | 911,826 | -162,625 | 0.01% | 8,650,323 |
| 2016-10-13 | 2016-10-11 | 9.897 | 1,074,451 | -336,467 | 0.01% | 10,633,796 |
| 2016-10-11 | 2016-10-06 | 9.933 | 1,410,918 | -2,244 | 0.01% | 14,014,116 |
| 2016-10-07 | 2016-10-05 | 9.540 | 1,413,162 | -560,778 | 0.01% | 13,482,004 |
| 2016-10-06 | 2016-10-04 | 9.255 | 1,973,940 | -4,486 | 0.02% | 18,268,801 |
| 2016-10-04 | 2016-09-30 | 9.077 | 1,978,426 | +4,486 | 0.02% | 17,957,519 |
| 2016-10-03 | 2016-09-29 | 9.148 | 1,973,940 | -6,729 | 0.02% | 18,057,601 |
| 2016-09-30 | 2016-09-28 | 8.881 | 1,980,669 | +3,364 | 0.02% | 17,589,358 |
| 2016-09-26 | 2016-09-22 | 8.970 | 1,977,305 | -3,364 | 0.02% | 17,735,784 |
| 2016-09-19 | 2016-09-14 | 8.898 | 1,980,669 | +3,364 | 0.02% | 17,624,678 |
| 2016-09-14 | 2016-09-12 | 9.157 | 1,977,305 | +3,365 | 0.02% | 18,106,162 |
| 2016-09-13 | 2016-09-09 | 9.354 | 1,973,940 | +1,962,779 | 0.02% | 18,464,446 |
| 2016-09-07 | 2016-09-05 | 9.390 | 11,161 | -5,580 | 0.00% | 104,801 |
| 2016-09-05 | 2016-09-01 | 9.211 | 16,741 | +5,580 | 0.00% | 154,197 |
| 2016-07-15 | 2016-07-13 | 9.695 | 11,161 | -5,580 | 0.00% | 108,201 |
| 2016-06-15 | 2016-06-13 | 9.695 | 16,741 | +5,580 | 0.00% | 162,297 |
| 2016-06-13 | 2016-06-08 | 10.250 | 11,161 | -1,116 | 0.00% | 114,401 |
| 2016-06-10 | 2016-06-07 | 10.017 | 12,277 | -5,580 | 0.00% | 122,980 |
| 2016-05-31 | 2016-05-27 | 9.641 | 17,857 | +99 | 0.00% | 172,151 |
| 2016-05-13 | 2016-05-11 | 9.586 | 17,758 | -5,550 | 0.00% | 170,236 |
| 2016-05-12 | 2016-05-10 | 9.659 | 23,308 | +5,550 | 0.00% | 225,121 |
| 2016-05-09 | 2016-05-05 | 9.983 | 17,758 | -5,550 | 0.00% | 177,276 |
| 2016-05-06 | 2016-05-04 | 10.037 | 23,308 | +11,099 | 0.00% | 233,941 |
| 2016-05-05 | 2016-05-03 | 10.145 | 12,209 | -5,549 | 0.00% | 123,861 |
| 2016-05-04 | 2016-04-29 | 10.289 | 17,758 | +5,549 | 0.00% | 182,716 |
| 2016-05-03 | 2016-04-28 | 10.668 | 12,209 | -5,549 | 0.00% | 130,241 |
| 2016-02-12 | 2016-02-05 | 8.487 | 17,758 | -5,550 | 0.00% | 150,717 |
| 2016-02-05 | 2016-02-03 | 7.893 | 23,308 | +5,550 | 0.00% | 183,961 |
| 2016-02-02 | 2016-01-29 | 8.559 | 17,758 | -5,550 | 0.00% | 151,997 |
| 2016-01-28 | 2016-01-26 | 7.875 | 23,308 | +5,550 | 0.00% | 183,541 |
| 2016-01-22 | 2016-01-20 | 7.622 | 17,758 | -5,550 | 0.00% | 135,357 |
| 2015-12-30 | 2015-12-28 | 9.496 | 23,308 | +5,550 | 0.00% | 221,341 |
| 2015-12-29 | 2015-12-24 | 9.695 | 17,758 | -5,550 | 0.00% | 172,156 |
| 2015-12-21 | 2015-12-17 | 9.370 | 23,308 | +5,550 | 0.00% | 218,401 |
| 2015-12-18 | 2015-12-16 | 9.550 | 17,758 | -5,550 | 0.00% | 169,596 |
| 2015-12-08 | 2015-12-04 | 9.983 | 23,308 | +5,550 | 0.00% | 232,681 |
| 2015-12-02 | 2015-11-30 | 9.929 | 17,758 | -8,880 | 0.00% | 176,316 |
| 2015-12-01 | 2015-11-27 | 9.983 | 26,638 | +8,880 | 0.00% | 265,924 |
| 2015-11-17 | 2015-11-13 | 10.253 | 17,758 | +5,549 | 0.00% | 182,076 |
| 2015-11-16 | 2015-11-12 | 10.686 | 12,209 | -5,549 | 0.00% | 130,461 |
| 2015-11-12 | 2015-11-10 | 10.523 | 17,758 | +5,549 | 0.00% | 186,876 |
| 2015-10-16 | 2015-10-14 | 11.352 | 12,209 | -11,099 | 0.00% | 138,601 |
| 2015-10-15 | 2015-10-13 | 11.280 | 23,308 | +11,099 | 0.00% | 262,921 |
| 2015-10-13 | 2015-10-09 | 11.352 | 12,209 | -8,879 | 0.00% | 138,601 |
| 2015-10-12 | 2015-10-08 | 11.064 | 21,088 | +8,879 | 0.00% | 233,319 |
| 2015-10-09 | 2015-10-07 | 11.334 | 12,209 | -11,099 | 0.00% | 138,381 |
| 2015-09-25 | 2015-09-23 | 10.055 | 23,308 | +5,550 | 0.00% | 234,361 |
| 2015-09-15 | 2015-09-11 | 10.361 | 17,758 | +5,549 | 0.00% | 183,996 |
| 2015-09-10 | 2015-09-08 | 10.761 | 12,209 | +147 | 0.00% | 131,381 |
| 2015-08-24 | 2015-08-20 | 12.403 | 12,062 | -2,193 | 0.00% | 149,599 |
| 2015-08-21 | 2015-08-19 | 12.913 | 14,255 | +2,193 | 0.00% | 184,078 |
| 2015-08-11 | 2015-08-07 | 13.314 | 12,062 | -3,290 | 0.00% | 160,599 |
| 2015-07-16 | 2015-07-14 | 14.646 | 15,352 | +3,290 | 0.00% | 224,844 |
| 2015-07-08 | 2015-07-06 | 15.521 | 12,062 | -30,703 | 0.00% | 187,219 |
| 2015-07-03 | 2015-06-30 | 15.777 | 42,765 | -3,290 | 0.00% | 674,693 |
| 2015-07-02 | 2015-06-29 | 16.057 | 46,055 | +3,290 | 0.00% | 739,490 |
| 2015-06-30 | 2015-06-26 | 16.186 | 42,765 | +599 | 0.00% | 692,201 |
| 2015-05-11 | 2015-05-07 | 17.722 | 42,166 | +2,163 | 0.00% | 747,246 |
| 2015-04-30 | 2015-04-28 | 18.757 | 40,003 | -10,812 | 0.00% | 750,354 |
| 2015-04-29 | 2015-04-27 | 19.682 | 50,815 | +5,406 | 0.00% | 1,000,160 |
| 2015-04-28 | 2015-04-24 | 18.443 | 45,409 | +5,406 | 0.00% | 837,477 |
| 2015-04-21 | 2015-04-17 | 19.645 | 40,003 | -5,406 | 0.00% | 785,874 |
| 2015-04-20 | 2015-04-16 | 19.423 | 45,409 | -1,081 | 0.00% | 881,997 |
| 2015-04-17 | 2015-04-15 | 18.683 | 46,490 | +1,081 | 0.00% | 868,594 |
| 2015-04-15 | 2015-04-13 | 18.609 | 45,409 | +5,406 | 0.00% | 845,037 |
| 2015-04-14 | 2015-04-10 | 18.406 | 40,003 | -5,406 | 0.00% | 736,295 |
| 2015-04-10 | 2015-04-08 | 17.241 | 45,409 | +5,406 | 0.00% | 782,877 |
| 2015-04-01 | 2015-03-30 | 15.742 | 40,003 | -5,406 | 0.00% | 629,735 |
| 2015-03-11 | 2015-03-09 | 15.483 | 45,409 | +5,406 | 0.00% | 703,078 |
| 2015-02-25 | 2015-02-23 | 16.445 | 40,003 | -2,163 | 0.00% | 657,855 |
| 2015-02-24 | 2015-02-18 | 16.612 | 42,166 | +2,163 | 0.00% | 700,446 |
| 2015-02-05 | 2015-02-03 | 15.909 | 40,003 | -3,244 | 0.00% | 636,395 |
| 2015-02-02 | 2015-01-29 | 15.576 | 43,247 | +3,244 | 0.00% | 673,603 |
| 2015-01-12 | 2015-01-08 | 16.242 | 40,003 | -5,406 | 0.00% | 649,715 |
| 2015-01-09 | 2015-01-07 | 15.853 | 45,409 | -4,325 | 0.00% | 719,878 |
| 2015-01-08 | 2015-01-06 | 15.779 | 49,734 | +9,731 | 0.00% | 784,763 |
| 2015-01-02 | 2014-12-29 | 16.242 | 40,003 | +30,272 | 0.00% | 649,715 |
| 2014-12-22 | 2014-12-18 | 15.557 | 9,731 | -3,243 | 0.00% | 151,387 |
| 2014-12-19 | 2014-12-17 | 15.261 | 12,974 | -2,162 | 0.00% | 197,999 |
| 2014-12-15 | 2014-12-11 | 14.928 | 15,136 | +2,162 | 0.00% | 225,954 |
| 2014-12-10 | 2014-12-08 | 15.761 | 12,974 | +3,243 | 0.00% | 204,479 |
| 2014-10-10 | 2014-10-08 | 18.276 | 9,731 | +3,244 | 0.00% | 177,849 |
| 2014-09-11 | 2014-09-08 | 21.611 | 6,487 | +124 | 0.00% | 140,190 |
| 2014-09-03 | 2014-09-01 | 21.158 | 6,363 | -5,303 | 0.00% | 134,630 |
| 2014-09-02 | 2014-08-29 | 20.743 | 11,666 | +5,303 | 0.00% | 241,993 |
| 2014-08-29 | 2014-08-27 | 21.271 | 6,363 | -3,182 | 0.00% | 135,350 |
| 2014-08-28 | 2014-08-26 | 21.196 | 9,545 | -5,303 | 0.00% | 202,316 |
| 2014-08-27 | 2014-08-25 | 20.706 | 14,848 | +5,303 | 0.00% | 307,438 |
| 2014-07-17 | 2014-07-15 | 19.009 | 9,545 | -5,303 | 0.00% | 181,436 |
| 2014-07-16 | 2014-07-14 | 18.839 | 14,848 | +5,303 | 0.00% | 279,718 |
| 2014-06-10 | 2014-06-06 | 17.670 | 9,545 | -5,303 | 0.00% | 168,656 |
| 2014-06-09 | 2014-06-05 | 17.688 | 14,848 | +5,303 | 0.00% | 262,638 |
| 2014-06-04 | 2014-05-30 | 17.443 | 9,545 | -16,969 | 0.00% | 166,496 |
| 2014-06-03 | 2014-05-29 | 17.387 | 26,514 | +16,969 | 0.00% | 460,992 |
| 2014-05-30 | 2014-05-28 | 17.462 | 9,545 | -5,303 | 0.00% | 166,676 |
| 2014-05-28 | 2014-05-26 | 18.088 | 14,848 | +312 | 0.00% | 268,568 |
| 2014-05-27 | 2014-05-23 | 18.203 | 14,536 | -5,191 | 0.00% | 264,605 |
| 2014-05-26 | 2014-05-22 | 18.242 | 19,727 | +10,383 | 0.00% | 359,858 |
| 2014-05-02 | 2014-04-29 | 17.279 | 9,344 | -10,383 | 0.00% | 161,453 |
| 2014-04-29 | 2014-04-25 | 16.951 | 19,727 | +10,383 | 0.00% | 334,399 |
| 2013-11-19 | 2013-11-15 | 17.009 | 9,344 | -3,115 | 0.00% | 158,933 |
| 2013-11-15 | 2013-11-13 | 16.373 | 12,459 | +3,115 | 0.00% | 203,997 |
| 2013-11-13 | 2013-11-11 | 16.836 | 9,344 | -2,077 | 0.00% | 157,313 |
| 2013-11-12 | 2013-11-08 | 16.585 | 11,421 | +2,077 | 0.00% | 189,421 |
| 2013-10-17 | 2013-10-15 | 17.317 | 9,344 | -2,077 | 0.00% | 161,813 |
| 2013-10-10 | 2013-10-08 | 16.720 | 11,421 | -3,115 | 0.00% | 190,961 |
| 2013-10-03 | 2013-09-30 | 16.489 | 14,536 | +3,115 | 0.00% | 239,684 |
| 2013-09-09 | 2013-09-05 | 16.759 | 11,421 | -3,115 | 0.00% | 191,401 |
| 2013-09-04 | 2013-09-02 | 16.848 | 14,536 | +343 | 0.00% | 244,897 |
| 2013-08-22 | 2013-08-20 | 16.986 | 14,193 | +4,055 | 0.00% | 241,079 |
| 2013-07-24 | 2013-07-22 | 18.308 | 10,138 | -2,028 | 0.00% | 185,602 |
| 2013-07-04 | 2013-07-02 | 17.361 | 12,166 | -2,027 | 0.00% | 211,209 |
| 2013-06-20 | 2013-06-18 | 16.946 | 14,193 | +4,055 | 0.00% | 240,519 |
| 2013-06-03 | 2013-05-30 | 18.229 | 10,138 | +2,028 | 0.00% | 184,802 |
| 2013-05-31 | 2013-05-29 | 18.288 | 8,110 | +3,041 | 0.00% | 148,314 |
| 2013-05-30 | 2013-05-28 | 19.170 | 5,069 | -3,041 | 0.00% | 97,171 |
| 2013-05-29 | 2013-05-27 | 19.069 | 8,110 | +139 | 0.00% | 154,652 |
| 2013-05-28 | 2013-05-24 | 18.969 | 7,971 | +2,989 | 0.00% | 151,201 |
| 2013-04-30 | 2013-04-26 | 19.832 | 4,982 | -2,989 | 0.00% | 98,803 |
| 2013-04-16 | 2013-04-12 | 19.872 | 7,971 | +2,989 | 0.00% | 158,401 |
| 2013-04-15 | 2013-04-11 | 20.033 | 4,982 | -2,989 | 0.00% | 99,803 |
| 2013-04-12 | 2013-04-10 | 20.113 | 7,971 | +2,989 | 0.00% | 160,321 |
| 2013-04-03 | 2013-03-28 | 20.434 | 4,982 | -2,989 | 0.00% | 101,803 |
| 2013-03-21 | 2013-03-19 | 20.796 | 7,971 | +2,989 | 0.00% | 165,761 |
| 2013-03-12 | 2013-03-08 | 21.679 | 4,982 | -2,989 | 0.00% | 108,004 |
| 2013-03-05 | 2013-03-01 | 21.077 | 7,971 | +2,989 | 0.00% | 168,001 |
| 2013-02-27 | 2013-02-25 | 21.518 | 4,982 | -2,989 | 0.00% | 107,204 |
| 2013-02-07 | 2013-02-05 | 21.358 | 7,971 | +2,989 | 0.00% | 170,241 |
| 2013-01-18 | 2013-01-16 | 21.920 | 4,982 | +997 | 0.00% | 109,204 |
| 2012-09-21 | 2012-09-19 | 20.515 | 3,985 | -13,950 | 0.00% | 81,750 |
| 2012-09-19 | 2012-09-17 | 20.053 | 17,935 | -3,985 | 0.00% | 359,648 |
| 2012-09-05 | 2012-09-03 | 19.150 | 21,920 | +437 | 0.00% | 419,776 |
| 2012-08-07 | 2012-08-03 | 19.314 | 21,483 | +7,812 | 0.00% | 414,927 |
| 2012-08-06 | 2012-08-02 | 19.662 | 13,671 | +9,765 | 0.00% | 268,805 |
| 2012-07-18 | 2012-07-16 | 19.253 | 3,906 | -7,812 | 0.00% | 75,201 |
| 2012-07-12 | 2012-07-10 | 19.437 | 11,718 | +1,953 | 0.00% | 227,764 |
| 2012-07-06 | 2012-07-04 | 20.174 | 9,765 | +2,930 | 0.00% | 197,003 |
| 2012-06-25 | 2012-06-21 | 21.424 | 6,835 | +1,953 | 0.00% | 146,432 |
| 2012-06-22 | 2012-06-20 | 21.752 | 4,882 | -1,953 | 0.00% | 106,191 |
| 2012-06-11 | 2012-06-07 | 20.564 | 6,835 | -1,953 | 0.00% | 140,552 |
| 2012-05-30 | 2012-05-28 | 21.311 | 8,788 | +173 | 0.00% | 187,280 |
| 2012-05-28 | 2012-05-24 | 21.060 | 8,615 | -1,915 | 0.00% | 181,434 |
| 2012-05-25 | 2012-05-23 | 21.186 | 10,530 | +1,915 | 0.00% | 223,084 |
| 2012-05-23 | 2012-05-21 | 21.227 | 8,615 | -1,915 | 0.00% | 182,874 |
| 2012-05-18 | 2012-05-16 | 21.144 | 10,530 | +1,915 | 0.00% | 222,644 |
| 2012-05-17 | 2012-05-15 | 21.979 | 8,615 | -1,915 | 0.00% | 189,353 |
| 2012-05-14 | 2012-05-10 | 21.979 | 10,530 | +1,915 | 0.00% | 231,444 |
| 2012-05-11 | 2012-05-09 | 22.439 | 8,615 | +1,914 | 0.00% | 193,313 |
| 2012-05-10 | 2012-05-08 | 22.732 | 6,701 | +2,872 | 0.00% | 152,325 |
| 2011-12-29 | 2011-12-23 | 19.807 | 3,829 | -1,915 | 0.00% | 75,840 |
| 2011-12-15 | 2011-12-13 | 19.639 | 5,744 | +1,915 | 0.00% | 112,809 |
| 2011-12-14 | 2011-12-12 | 19.869 | 3,829 | -1,915 | 0.00% | 76,080 |
| 2011-12-13 | 2011-12-09 | 19.786 | 5,744 | +1,915 | 0.00% | 113,649 |
| 2011-09-07 | 2011-09-05 | 19.968 | 3,829 | +79 | 0.00% | 76,459 |
| 2011-09-02 | 2011-08-31 | 21.419 | 3,750 | -1,875 | 0.00% | 80,322 |
| 2011-08-18 | 2011-08-16 | 20.736 | 5,625 | +1,875 | 0.00% | 116,642 |
| 2011-08-17 | 2011-08-15 | 20.800 | 3,750 | -1,875 | 0.00% | 78,002 |
| 2011-08-09 | 2011-08-05 | 22.102 | 5,625 | +1,875 | 0.00% | 124,322 |
| 2011-05-24 | 2011-05-20 | 23.229 | 3,750 | +79 | 0.00% | 87,109 |
| 2011-04-04 | 2011-03-31 | 25.670 | 3,671 | -918 | 0.00% | 94,233 |
| 2010-12-08 | 2010-12-06 | 21.617 | 4,589 | -4,589 | 0.00% | 99,198 |
| 2010-12-07 | 2010-12-03 | 21.638 | 9,178 | +1,835 | 0.00% | 198,597 |
| 2010-11-23 | 2010-11-19 | 21.137 | 7,343 | -1,835 | 0.00% | 155,210 |
| 2010-11-19 | 2010-11-17 | 20.767 | 9,178 | +1,835 | 0.00% | 190,597 |
| 2010-11-16 | 2010-11-12 | 22.357 | 7,343 | +2,754 | 0.00% | 164,171 |
| 2010-11-10 | 2010-11-08 | 22.357 | 4,589 | -4,589 | 0.00% | 102,598 |
| 2010-11-09 | 2010-11-05 | 22.314 | 9,178 | +4,589 | 0.00% | 204,797 |
| 2010-10-05 | 2010-09-30 | 19.677 | 4,589 | -918 | 0.00% | 90,298 |
| 2010-09-08 | 2010-09-06 | 19.167 | 5,507 | +117 | 0.00% | 105,555 |
| 2010-09-03 | 2010-09-01 | 18.900 | 5,390 | -4,492 | 0.00% | 101,872 |
| 2010-09-02 | 2010-08-31 | 18.789 | 9,882 | +4,492 | 0.00% | 185,672 |
| 2010-09-01 | 2010-08-30 | 19.056 | 5,390 | -1,797 | 0.00% | 102,712 |
| 2010-08-30 | 2010-08-26 | 18.945 | 7,187 | +1,797 | 0.00% | 136,156 |
| 2010-07-28 | 2010-07-26 | 19.657 | 5,390 | +898 | 0.00% | 105,952 |
| 2010-06-17 | 2010-06-14 | 19.568 | 4,492 | +898 | 0.00% | 87,900 |
| 2010-06-09 | 2010-06-07 | 18.388 | 3,594 | +3,594 | 0.00% | 66,087 |
| 2009-02-05 | 2009-02-03 | 13.317 | 0 | -6,801 | ||
| 2009-02-03 | 2009-01-30 | 13.693 | 6,801 | -391,032 | 0.00% | 93,126 |
| 2009-02-02 | 2009-01-29 | 13.693 | 397,833 | -22,952 | 0.00% | 5,447,514 |
| 2009-01-30 | 2009-01-23 | 13.128 | 420,785 | -12,751 | 0.00% | 5,524,195 |
| 2009-01-29 | 2009-01-22 | 13.528 | 433,536 | +226,969 | 0.00% | 5,864,994 |
| 2009-01-23 | 2009-01-21 | 13.646 | 206,567 | +8,500 | 0.00% | 2,818,795 |
| 2009-01-21 | 2009-01-19 | 14.540 | 198,067 | -45,053 | 0.00% | 2,879,885 |
| 2009-01-19 | 2009-01-15 | 14.634 | 243,120 | +2,550 | 0.00% | 3,557,834 |
| 2009-01-16 | 2009-01-14 | 15.410 | 240,570 | +85,007 | 0.00% | 3,707,297 |
| 2009-01-15 | 2009-01-13 | 15.105 | 155,563 | +4,250 | 0.00% | 2,349,719 |
| 2009-01-14 | 2009-01-12 | 15.716 | 151,313 | +2,550 | 0.00% | 2,378,084 |
| 2009-01-09 | 2009-01-07 | 17.528 | 148,763 | +1,701 | 0.00% | 2,607,509 |
| 2009-01-08 | 2009-01-06 | 18.398 | 147,062 | -850 | 0.00% | 2,705,713 |
| 2009-01-06 | 2009-01-02 | 16.940 | 147,912 | -1,701 | 0.00% | 2,505,593 |
| 2009-01-05 | 2008-12-31 | 15.975 | 149,613 | +1,701 | 0.00% | 2,390,087 |
| 2008-12-29 | 2008-12-22 | 16.022 | 147,912 | -2,551 | 0.00% | 2,369,873 |
| 2008-12-22 | 2008-12-18 | 17.057 | 150,463 | -850 | 0.00% | 2,566,506 |
| 2008-12-19 | 2008-12-17 | 16.940 | 151,313 | +850 | 0.00% | 2,563,205 |
| 2008-12-17 | 2008-12-15 | 16.093 | 150,463 | -850 | 0.00% | 2,421,366 |
| 2008-12-16 | 2008-12-12 | 15.787 | 151,313 | -2,550 | 0.00% | 2,388,764 |
| 2008-12-15 | 2008-12-11 | 17.081 | 153,863 | -10,201 | 0.00% | 2,628,121 |
| 2008-12-11 | 2008-12-09 | 15.787 | 164,064 | -19,551 | 0.00% | 2,590,063 |
| 2008-12-10 | 2008-12-08 | 15.763 | 183,615 | -9,351 | 0.00% | 2,894,393 |
| 2008-12-09 | 2008-12-05 | 14.705 | 192,966 | -4,251 | 0.00% | 2,837,497 |
| 2008-12-08 | 2008-12-04 | 14.587 | 197,217 | +2,551 | 0.00% | 2,876,806 |
| 2008-12-02 | 2008-11-28 | 15.034 | 194,666 | -17,002 | 0.00% | 2,926,615 |
| 2008-11-28 | 2008-11-26 | 14.116 | 211,668 | -850 | 0.00% | 2,988,003 |
| 2008-11-26 | 2008-11-24 | 12.964 | 212,518 | -5,100 | 0.00% | 2,755,002 |
| 2008-11-18 | 2008-11-14 | 13.716 | 217,618 | -4,251 | 0.00% | 2,984,956 |
| 2008-11-17 | 2008-11-13 | 13.175 | 221,869 | +5,101 | 0.00% | 2,923,205 |
| 2008-11-12 | 2008-11-10 | 14.563 | 216,768 | -850 | 0.00% | 3,156,897 |
| 2008-11-11 | 2008-11-07 | 13.458 | 217,618 | -4,251 | 0.00% | 2,928,636 |
| 2008-11-10 | 2008-11-06 | 13.128 | 221,869 | +4,251 | 0.00% | 2,912,765 |
| 2008-11-07 | 2008-11-05 | 14.234 | 217,618 | -5,101 | 0.00% | 3,097,596 |
| 2008-11-05 | 2008-11-03 | 13.999 | 222,719 | +2,550 | 0.00% | 3,117,804 |
| 2008-11-04 | 2008-10-31 | 13.411 | 220,169 | -18,701 | 0.00% | 2,952,607 |
| 2008-11-03 | 2008-10-30 | 13.881 | 238,870 | -39,953 | 0.00% | 3,315,799 |
| 2008-10-31 | 2008-10-29 | 11.575 | 278,823 | -17,002 | 0.00% | 3,227,515 |
| 2008-10-30 | 2008-10-28 | 10.940 | 295,825 | -8,501 | 0.00% | 3,236,401 |
| 2008-10-29 | 2008-10-27 | 9.999 | 304,326 | +8,501 | 0.00% | 3,043,004 |
| 2008-10-28 | 2008-10-24 | 11.764 | 295,825 | +34,853 | 0.00% | 3,480,002 |
| 2008-10-27 | 2008-10-23 | 13.222 | 260,972 | +34,003 | 0.00% | 3,450,681 |
| 2008-10-23 | 2008-10-21 | 15.175 | 226,969 | -2,550 | 0.00% | 3,444,299 |
| 2008-10-22 | 2008-10-20 | 15.081 | 229,519 | -5,101 | 0.00% | 3,461,396 |
| 2008-10-21 | 2008-10-17 | 13.928 | 234,620 | -19,551 | 0.00% | 3,267,844 |
| 2008-10-20 | 2008-10-16 | 14.822 | 254,171 | +20,401 | 0.00% | 3,767,395 |
| 2008-10-16 | 2008-10-14 | 16.234 | 233,770 | -13,601 | 0.00% | 3,795,006 |
| 2008-10-15 | 2008-10-13 | 15.763 | 247,371 | -97,758 | 0.00% | 3,899,403 |
| 2008-10-14 | 2008-10-10 | 14.116 | 345,129 | +47,604 | 0.00% | 4,872,000 |
| 2008-10-13 | 2008-10-09 | 14.987 | 297,525 | -1,700 | 0.00% | 4,459,000 |
| 2008-10-10 | 2008-10-08 | 14.540 | 299,225 | +36,553 | 0.00% | 4,350,718 |
| 2008-10-09 | 2008-10-06 | 16.916 | 262,672 | -1,700 | 0.00% | 4,443,419 |
| 2008-10-08 | 2008-10-03 | 18.140 | 264,372 | +850 | 0.00% | 4,795,616 |
| 2008-10-03 | 2008-09-30 | 18.822 | 263,522 | +4,250 | 0.00% | 4,959,997 |
| 2008-10-02 | 2008-09-29 | 18.634 | 259,272 | +1,700 | 0.00% | 4,831,204 |
| 2008-09-29 | 2008-09-25 | 20.304 | 257,572 | -850 | 0.00% | 5,229,787 |
| 2008-09-25 | 2008-09-23 | 19.645 | 258,422 | -1,700 | 0.00% | 5,076,805 |
| 2008-09-24 | 2008-09-22 | 20.398 | 260,122 | +3,400 | 0.00% | 5,306,043 |
| 2008-09-23 | 2008-09-19 | 19.410 | 256,722 | -2,550 | 0.00% | 4,983,008 |
| 2008-09-22 | 2008-09-18 | 17.528 | 259,272 | -850 | 0.00% | 4,544,504 |
| 2008-09-19 | 2008-09-17 | 17.528 | 260,122 | -6,800 | 0.00% | 4,559,402 |
| 2008-09-18 | 2008-09-16 | 18.916 | 266,922 | -4,251 | 0.00% | 5,049,112 |
| 2008-09-16 | 2008-09-11 | 20.234 | 271,173 | +850 | 0.00% | 5,486,804 |
| 2008-09-12 | 2008-09-10 | 21.175 | 270,323 | +12,751 | 0.00% | 5,724,006 |
| 2008-09-11 | 2008-09-09 | 21.833 | 257,572 | +4,251 | 0.00% | 5,623,688 |
| 2008-09-10 | 2008-09-08 | 23.063 | 253,321 | -5,951 | 0.00% | 5,842,415 |
| 2008-09-09 | 2008-09-05 | 22.298 | 259,272 | +22,450 | 0.00% | 5,781,375 |
| 2008-09-08 | 2008-09-04 | 22.896 | 236,822 | +4,184 | 0.00% | 5,422,274 |
| 2008-09-05 | 2008-09-03 | 23.015 | 232,638 | +837 | 0.00% | 5,354,277 |
| 2008-08-28 | 2008-08-26 | 23.804 | 231,801 | -7,532 | 0.00% | 5,517,833 |
| 2008-08-27 | 2008-08-25 | 23.756 | 239,333 | -20,920 | 0.00% | 5,685,686 |
| 2008-08-26 | 2008-08-21 | 23.039 | 260,253 | -41,842 | 0.00% | 5,996,070 |
| 2008-08-25 | 2008-08-20 | 23.637 | 302,095 | +62,762 | 0.00% | 7,140,584 |
| 2008-08-13 | 2008-08-11 | 24.330 | 239,333 | -3,347 | 0.00% | 5,822,966 |
| 2008-08-01 | 2008-07-30 | 24.617 | 242,680 | +7,531 | 0.00% | 5,973,999 |
| 2008-07-28 | 2008-07-24 | 25.095 | 235,149 | -1,673 | 0.00% | 5,901,010 |
| 2008-07-25 | 2008-07-23 | 25.477 | 236,822 | +6,694 | 0.00% | 6,033,553 |
| 2008-07-24 | 2008-07-22 | 24.569 | 230,128 | -21,757 | 0.00% | 5,654,009 |
| 2008-07-23 | 2008-07-21 | 24.521 | 251,885 | -5,021 | 0.00% | 6,176,516 |
| 2008-07-22 | 2008-07-18 | 23.995 | 256,906 | +1,674 | 0.00% | 6,164,557 |
| 2008-07-11 | 2008-07-09 | 23.756 | 255,232 | +1,673 | 0.00% | 6,063,389 |
| 2008-07-09 | 2008-07-07 | 23.900 | 253,559 | -1,673 | 0.00% | 6,060,004 |
| 2008-07-03 | 2008-06-30 | 24.139 | 255,232 | +4,184 | 0.00% | 6,160,989 |
| 2008-07-02 | 2008-06-27 | 23.995 | 251,048 | +5,021 | 0.00% | 6,023,992 |
| 2008-06-30 | 2008-06-26 | 24.617 | 246,027 | -1,674 | 0.00% | 6,056,391 |
| 2008-06-26 | 2008-06-24 | 24.569 | 247,701 | -4,184 | 0.00% | 6,085,759 |
| 2008-06-25 | 2008-06-23 | 24.951 | 251,885 | -20,921 | 0.00% | 6,284,876 |
| 2008-06-24 | 2008-06-20 | 24.999 | 272,806 | +2,511 | 0.00% | 6,819,924 |
| 2008-06-20 | 2008-06-18 | 25.477 | 270,295 | -21,758 | 0.00% | 6,886,350 |
| 2008-06-16 | 2008-06-12 | 24.426 | 292,053 | -837 | 0.00% | 7,133,562 |
| 2008-06-13 | 2008-06-11 | 24.665 | 292,890 | -1,673 | 0.00% | 7,224,007 |
| 2008-06-12 | 2008-06-10 | 24.856 | 294,563 | +2,510 | 0.00% | 7,321,591 |
| 2008-06-10 | 2008-06-05 | 25.955 | 292,053 | -837 | 0.00% | 7,580,283 |
| 2008-06-06 | 2008-06-04 | 25.907 | 292,890 | +837 | 0.00% | 7,588,007 |
| 2008-06-05 | 2008-06-03 | 26.290 | 292,053 | -6,695 | 0.00% | 7,678,003 |
| 2008-06-04 | 2008-06-02 | 27.389 | 298,748 | -1,673 | 0.00% | 8,182,453 |
| 2008-06-03 | 2008-05-30 | 26.816 | 300,421 | -35,984 | 0.00% | 8,055,955 |
| 2008-05-28 | 2008-05-26 | 25.382 | 336,405 | +66,946 | 0.00% | 8,538,486 |
| 2008-05-27 | 2008-05-23 | 26.194 | 269,459 | -46,025 | 0.00% | 7,058,252 |
| 2008-05-26 | 2008-05-22 | 26.720 | 315,484 | +5,021 | 0.00% | 8,429,718 |
| 2008-05-23 | 2008-05-21 | 27.150 | 310,463 | +84,519 | 0.00% | 8,429,117 |
| 2008-05-22 | 2008-05-20 | 26.577 | 225,944 | -836 | 0.00% | 6,004,813 |
| 2008-05-20 | 2008-05-16 | 27.952 | 226,780 | +5,055 | 0.00% | 6,339,047 |
| 2008-05-19 | 2008-05-15 | 27.030 | 221,725 | +824 | 0.00% | 5,993,308 |
| 2008-05-16 | 2008-05-14 | 26.448 | 220,901 | +21,431 | 0.00% | 5,842,395 |
| 2008-05-15 | 2008-05-13 | 26.594 | 199,470 | +2,472 | 0.00% | 5,304,627 |
| 2008-05-09 | 2008-05-07 | 27.807 | 196,998 | +825 | 0.00% | 5,477,888 |
| 2008-05-07 | 2008-05-05 | 29.360 | 196,173 | -1,649 | 0.00% | 5,759,587 |
| 2008-05-06 | 2008-05-02 | 29.311 | 197,822 | -6,594 | 0.00% | 5,798,401 |
| 2008-04-30 | 2008-04-28 | 28.147 | 204,416 | -1,649 | 0.00% | 5,753,599 |
| 2008-04-29 | 2008-04-25 | 28.292 | 206,065 | -2,472 | 0.00% | 5,830,013 |
| 2008-04-28 | 2008-04-24 | 28.729 | 208,537 | -2,473 | 0.00% | 5,991,031 |
| 2008-04-25 | 2008-04-23 | 27.419 | 211,010 | -16,485 | 0.00% | 5,785,597 |
| 2008-04-24 | 2008-04-22 | 26.157 | 227,495 | -1,649 | 0.00% | 5,950,553 |
| 2008-04-23 | 2008-04-21 | 24.555 | 229,144 | -824 | 0.00% | 5,626,725 |
| 2008-04-22 | 2008-04-18 | 23.827 | 229,968 | +1,648 | 0.00% | 5,479,559 |
| 2008-04-21 | 2008-04-17 | 24.507 | 228,320 | +4,122 | 0.00% | 5,595,412 |
| 2008-04-17 | 2008-04-15 | 23.949 | 224,198 | +3,297 | 0.00% | 5,369,275 |
| 2008-04-11 | 2008-04-09 | 24.895 | 220,901 | +824 | 0.00% | 5,499,355 |
| 2008-04-10 | 2008-04-08 | 25.817 | 220,077 | -5,770 | 0.00% | 5,681,762 |
| 2008-04-09 | 2008-04-07 | 26.108 | 225,847 | -18,958 | 0.00% | 5,896,487 |
| 2008-04-08 | 2008-04-03 | 25.332 | 244,805 | +5,770 | 0.00% | 6,201,368 |
| 2008-04-07 | 2008-04-02 | 24.750 | 239,035 | -6,594 | 0.00% | 5,916,003 |
| 2008-04-01 | 2008-03-28 | 24.167 | 245,629 | -15,661 | 0.00% | 5,936,161 |
| 2008-03-31 | 2008-03-27 | 22.978 | 261,290 | -1,648 | 0.00% | 6,003,984 |
| 2008-03-27 | 2008-03-25 | 23.827 | 262,938 | -50,280 | 0.00% | 6,265,151 |
| 2008-03-26 | 2008-03-20 | 22.250 | 313,218 | +29,673 | 0.00% | 6,969,198 |
| 2008-03-20 | 2008-03-18 | 23.294 | 283,545 | -824 | 0.00% | 6,604,804 |
| 2008-03-19 | 2008-03-17 | 22.857 | 284,369 | +9,891 | 0.00% | 6,499,798 |
| 2008-03-18 | 2008-03-14 | 24.458 | 274,478 | -78,305 | 0.00% | 6,713,281 |
| 2008-03-17 | 2008-03-13 | 24.555 | 352,783 | +42,038 | 0.00% | 8,662,732 |
| 2008-03-14 | 2008-03-12 | 26.545 | 310,745 | -84,075 | 0.00% | 8,248,751 |
| 2008-03-13 | 2008-03-11 | 25.817 | 394,820 | -1,648 | 0.00% | 10,193,128 |
| 2008-03-11 | 2008-03-07 | 25.526 | 396,468 | +94,790 | 0.00% | 10,120,235 |
| 2008-03-10 | 2008-03-06 | 26.788 | 301,678 | +1,648 | 0.00% | 8,081,267 |
| 2008-03-07 | 2008-03-05 | 26.157 | 300,030 | +824 | 0.00% | 7,847,841 |
| 2008-03-06 | 2008-03-04 | 26.254 | 299,206 | +825 | 0.00% | 7,855,327 |
| 2008-03-05 | 2008-03-03 | 27.322 | 298,381 | +54,401 | 0.00% | 8,152,227 |
| 2008-03-04 | 2008-02-29 | 28.729 | 243,980 | +14,012 | 0.00% | 7,009,268 |
| 2008-03-03 | 2008-02-28 | 29.263 | 229,968 | +4,946 | 0.00% | 6,729,479 |
| 2008-02-22 | 2008-02-20 | 28.389 | 225,022 | -39,565 | 0.00% | 6,388,186 |
| 2008-02-21 | 2008-02-19 | 29.020 | 264,587 | -824 | 0.00% | 7,678,324 |
| 2008-02-20 | 2008-02-18 | 28.486 | 265,411 | +43,686 | 0.00% | 7,560,556 |
| 2008-02-19 | 2008-02-15 | 28.874 | 221,725 | -1,649 | 0.00% | 6,402,187 |
| 2008-02-18 | 2008-02-14 | 28.438 | 223,374 | -3,297 | 0.00% | 6,352,241 |
| 2008-02-15 | 2008-02-13 | 27.176 | 226,671 | -7,418 | 0.00% | 6,160,000 |
| 2008-02-14 | 2008-02-12 | 26.545 | 234,089 | +4,945 | 0.00% | 6,213,911 |
| 2008-02-13 | 2008-02-11 | 25.817 | 229,144 | +3,297 | 0.00% | 5,915,846 |
| 2008-02-05 | 2008-02-01 | 27.807 | 225,847 | -14,836 | 0.00% | 6,280,087 |
| 2008-02-01 | 2008-01-30 | 26.205 | 240,683 | +10,715 | 0.00% | 6,307,190 |
| 2008-01-31 | 2008-01-29 | 27.273 | 229,968 | -6,594 | 0.00% | 6,271,919 |
| 2008-01-30 | 2008-01-28 | 27.176 | 236,562 | +10,715 | 0.00% | 6,428,797 |
| 2008-01-29 | 2008-01-25 | 28.826 | 225,847 | -16,485 | 0.00% | 6,510,247 |
| 2008-01-28 | 2008-01-24 | 26.545 | 242,332 | +11,540 | 0.00% | 6,432,722 |
| 2008-01-25 | 2008-01-23 | 27.419 | 230,792 | -34,619 | 0.00% | 6,327,992 |
| 2008-01-24 | 2008-01-22 | 23.342 | 265,411 | +8,242 | 0.00% | 6,195,277 |
| 2008-01-23 | 2008-01-21 | 27.419 | 257,169 | +12,364 | 0.00% | 7,051,212 |
| 2008-01-21 | 2008-01-17 | 30.039 | 244,805 | -3,297 | 0.00% | 7,353,730 |
| 2008-01-17 | 2008-01-15 | 30.816 | 248,102 | +1,649 | 0.00% | 7,645,409 |
| 2008-01-16 | 2008-01-14 | 32.174 | 246,453 | +4,121 | 0.00% | 7,929,474 |
| 2008-01-15 | 2008-01-11 | 33.193 | 242,332 | +12,364 | 0.00% | 8,043,843 |
| 2008-01-14 | 2008-01-10 | 33.873 | 229,968 | +3,297 | 0.00% | 7,789,679 |
| 2008-01-11 | 2008-01-09 | 34.552 | 226,671 | -42,861 | 0.00% | 7,832,000 |
| 2008-01-10 | 2008-01-08 | 33.630 | 269,532 | +824 | 0.00% | 9,064,426 |
| 2008-01-08 | 2008-01-04 | 34.407 | 268,708 | +42,037 | 0.00% | 9,245,354 |
| 2008-01-07 | 2008-01-03 | 32.029 | 226,671 | +9,067 | 0.00% | 7,260,000 |
| 2008-01-04 | 2008-01-02 | 32.999 | 217,604 | -3,297 | 0.00% | 7,180,795 |
| 2008-01-02 | 2007-12-27 | 34.067 | 220,901 | -1,649 | 0.00% | 7,525,433 |
| 2007-12-28 | 2007-12-24 | 34.310 | 222,550 | -2,472 | 0.00% | 7,635,610 |
| 2007-12-27 | 2007-12-20 | 32.805 | 225,022 | -1,649 | 0.00% | 7,381,904 |
| 2007-12-20 | 2007-12-18 | 32.757 | 226,671 | -824 | 0.00% | 7,425,000 |
| 2007-12-19 | 2007-12-17 | 33.485 | 227,495 | +4,945 | 0.00% | 7,617,591 |
| 2007-12-18 | 2007-12-14 | 34.552 | 222,550 | +3,297 | 0.00% | 7,689,610 |
| 2007-12-17 | 2007-12-13 | 35.135 | 219,253 | -1,648 | 0.00% | 7,703,371 |
| 2007-12-14 | 2007-12-12 | 36.736 | 220,901 | +824 | 0.00% | 8,115,033 |
| 2007-12-13 | 2007-12-11 | 37.998 | 220,077 | +4,121 | 0.00% | 8,362,442 |
| 2007-12-12 | 2007-12-10 | 37.173 | 215,956 | -824 | 0.00% | 8,027,693 |
| 2007-12-11 | 2007-12-07 | 38.532 | 216,780 | -5,770 | 0.00% | 8,352,884 |
| 2007-12-10 | 2007-12-06 | 37.852 | 222,550 | -12,364 | 0.00% | 8,424,011 |
| 2007-12-07 | 2007-12-05 | 37.464 | 234,914 | +16,486 | 0.00% | 8,800,816 |
| 2007-12-05 | 2007-12-03 | 36.348 | 218,428 | -3,297 | 0.00% | 7,939,385 |
| 2007-12-03 | 2007-11-29 | 36.154 | 221,725 | -99,736 | 0.00% | 8,016,184 |
| 2007-11-30 | 2007-11-28 | 35.183 | 321,461 | +87,372 | 0.00% | 11,310,011 |
| 2007-11-29 | 2007-11-27 | 35.571 | 234,089 | +8,242 | 0.00% | 8,326,868 |
| 2007-11-26 | 2007-11-22 | 34.261 | 225,847 | +9,067 | 0.00% | 7,737,769 |
| 2007-11-23 | 2007-11-21 | 34.746 | 216,780 | -8,242 | 0.00% | 7,532,323 |
| 2007-11-21 | 2007-11-19 | 35.232 | 225,022 | -9,892 | 0.00% | 7,927,903 |
| 2007-11-20 | 2007-11-16 | 35.426 | 234,914 | -4,121 | 0.00% | 8,322,015 |
| 2007-11-19 | 2007-11-15 | 37.076 | 239,035 | -126,936 | 0.00% | 8,862,405 |
| 2007-11-16 | 2007-11-14 | 38.192 | 365,971 | -395,644 | 0.00% | 13,977,134 |
| 2007-11-15 | 2007-11-13 | 35.668 | 761,615 | -56,873 | 0.01% | 27,165,615 |
| 2007-11-14 | 2007-11-12 | 36.299 | 818,488 | +130,232 | 0.01% | 29,710,546 |
| 2007-11-13 | 2007-11-09 | 39.162 | 688,256 | +375,862 | 0.01% | 26,953,816 |
| 2007-11-12 | 2007-11-08 | 38.823 | 312,394 | +18,958 | 0.00% | 12,128,006 |
| 2007-11-09 | 2007-11-07 | 41.929 | 293,436 | +13,188 | 0.00% | 12,303,364 |
| 2007-11-08 | 2007-11-06 | 42.462 | 280,248 | +98,911 | 0.00% | 11,900,009 |
| 2007-11-07 | 2007-11-05 | 43.676 | 181,337 | +24,728 | 0.00% | 7,920,009 |
| 2007-11-06 | 2007-11-02 | 47.558 | 156,609 | -369,268 | 0.00% | 7,447,997 |
| 2007-11-05 | 2007-11-01 | 48.286 | 525,877 | -1,648 | 0.01% | 25,392,413 |
| 2007-11-02 | 2007-10-31 | 47.073 | 527,525 | +5,770 | 0.01% | 24,831,989 |
| 2007-11-01 | 2007-10-30 | 47.946 | 521,755 | +6,594 | 0.01% | 25,016,139 |
| 2007-10-30 | 2007-10-26 | 46.151 | 515,161 | +1,648 | 0.01% | 23,774,983 |
| 2007-10-29 | 2007-10-25 | 46.393 | 513,513 | +8,243 | 0.01% | 23,823,527 |
| 2007-10-26 | 2007-10-24 | 47.073 | 505,270 | -36,268 | 0.01% | 23,784,387 |
| 2007-10-25 | 2007-10-23 | 47.170 | 541,538 | +4,946 | 0.01% | 25,544,177 |
| 2007-10-24 | 2007-10-22 | 45.568 | 536,592 | +375,862 | 0.01% | 24,451,556 |
| 2007-10-23 | 2007-10-18 | 45.908 | 160,730 | -34,619 | 0.00% | 7,378,784 |
| 2007-10-22 | 2007-10-17 | 45.374 | 195,349 | +76,656 | 0.00% | 8,863,791 |
| 2007-10-18 | 2007-10-16 | 44.598 | 118,693 | -2,473 | 0.00% | 5,293,432 |
| 2007-10-17 | 2007-10-15 | 45.568 | 121,166 | +32,970 | 0.00% | 5,521,322 |
| 2007-10-15 | 2007-10-11 | 37.464 | 88,196 | +4,122 | 0.00% | 3,304,174 |
| 2007-10-12 | 2007-10-10 | 35.377 | 84,074 | -5,770 | 0.00% | 2,974,308 |
| 2007-10-10 | 2007-10-08 | 34.213 | 89,844 | +11,539 | 0.00% | 3,073,795 |
| 2007-10-09 | 2007-10-05 | 35.426 | 78,305 | +4,946 | 0.00% | 2,774,017 |
| 2007-10-08 | 2007-10-04 | 32.660 | 73,359 | +3,297 | 0.00% | 2,395,881 |
| 2007-10-05 | 2007-10-03 | 33.970 | 70,062 | +2,473 | 0.00% | 2,380,002 |
| 2007-10-04 | 2007-10-02 | 36.251 | 67,589 | -824 | 0.00% | 2,450,154 |
| 2007-10-03 | 2007-09-28 | 35.765 | 68,413 | -22,255 | 0.00% | 2,446,825 |
| 2007-10-02 | 2007-09-27 | 34.116 | 90,668 | +824 | 0.00% | 3,093,186 |
| 2007-09-28 | 2007-09-25 | 33.485 | 89,844 | +7,418 | 0.00% | 3,008,395 |
| 2007-09-27 | 2007-09-24 | 34.698 | 82,426 | +1,649 | 0.00% | 2,860,006 |
| 2007-09-25 | 2007-09-21 | 31.446 | 80,777 | +824 | 0.00% | 2,540,150 |
| 2007-09-24 | 2007-09-20 | 30.039 | 79,953 | +11,540 | 0.00% | 2,401,719 |
| 2007-09-21 | 2007-09-19 | 29.020 | 68,413 | -4,122 | 0.00% | 1,985,348 |
| 2007-09-19 | 2007-09-17 | 27.904 | 72,535 | -2,472 | 0.00% | 2,024,008 |
| 2007-09-18 | 2007-09-14 | 28.049 | 75,007 | -1,649 | 0.00% | 2,103,906 |
| 2007-09-14 | 2007-09-12 | 27.564 | 76,656 | -41,213 | 0.00% | 2,112,960 |
| 2007-09-12 | 2007-09-10 | 27.127 | 117,869 | +45,334 | 0.00% | 3,197,482 |
| 2007-09-11 | 2007-09-07 | 27.370 | 72,535 | -5,770 | 0.00% | 1,985,288 |
| 2007-09-10 | 2007-09-06 | 27.079 | 78,305 | -4,945 | 0.00% | 2,120,413 |
| 2007-09-07 | 2007-09-05 | 27.273 | 83,250 | +2,473 | 0.00% | 2,270,478 |
| 2007-09-05 | 2007-09-03 | 28.331 | 80,777 | +1,494 | 0.00% | 2,288,493 |
| 2007-09-04 | 2007-08-31 | 28.183 | 79,283 | +3,236 | 0.00% | 2,234,406 |
| 2007-08-31 | 2007-08-29 | 27.540 | 76,047 | +1,618 | 0.00% | 2,094,327 |
| 2007-08-30 | 2007-08-28 | 28.331 | 74,429 | +809 | 0.00% | 2,108,647 |
| 2007-08-29 | 2007-08-27 | 28.677 | 73,620 | +12,944 | 0.00% | 2,111,208 |
| 2007-08-28 | 2007-08-24 | 27.392 | 60,676 | -4,045 | 0.00% | 1,662,011 |
| 2007-08-24 | 2007-08-22 | 26.600 | 64,721 | -4,045 | 0.00% | 1,721,609 |
| 2007-08-23 | 2007-08-21 | 26.403 | 68,766 | -4,854 | 0.00% | 1,815,608 |
| 2007-08-22 | 2007-08-20 | 25.908 | 73,620 | -2,427 | 0.00% | 1,907,367 |
| 2007-08-20 | 2007-08-16 | 24.623 | 76,047 | -59,866 | 0.00% | 1,872,486 |
| 2007-08-17 | 2007-08-15 | 25.513 | 135,913 | +65,529 | 0.00% | 3,467,511 |
| 2007-08-16 | 2007-08-14 | 26.205 | 70,384 | +1,618 | 0.00% | 1,844,408 |
| 2007-08-09 | 2007-08-07 | 26.205 | 68,766 | +6,472 | 0.00% | 1,802,008 |
| 2007-08-07 | 2007-08-03 | 27.441 | 62,294 | -1,618 | 0.00% | 1,709,410 |
| 2007-08-06 | 2007-08-02 | 27.589 | 63,912 | +809 | 0.00% | 1,763,290 |
| 2007-08-03 | 2007-08-01 | 27.837 | 63,103 | +809 | 0.00% | 1,756,570 |
| 2007-08-02 | 2007-07-31 | 28.825 | 62,294 | +4,045 | 0.00% | 1,795,651 |
| 2007-08-01 | 2007-07-30 | 28.133 | 58,249 | +809 | 0.00% | 1,638,732 |
| 2007-07-27 | 2007-07-25 | 29.913 | 57,440 | -1,618 | 0.00% | 1,718,213 |
| 2007-07-24 | 2007-07-20 | 30.309 | 59,058 | -4,045 | 0.00% | 1,789,973 |
| 2007-07-19 | 2007-07-17 | 30.506 | 63,103 | +809 | 0.00% | 1,925,051 |
| 2007-07-17 | 2007-07-13 | 30.655 | 62,294 | +4,045 | 0.00% | 1,909,612 |
| 2007-07-12 | 2007-07-10 | 30.655 | 58,249 | -809 | 0.00% | 1,785,613 |
| 2007-07-11 | 2007-07-09 | 30.754 | 59,058 | +809 | 0.00% | 1,816,253 |
| 2007-07-04 | 2007-06-29 | 28.479 | 58,249 | -1,618 | 0.00% | 1,658,892 |
| 2007-07-03 | 2007-06-28 | 28.727 | 59,867 | -6,472 | 0.00% | 1,719,772 |
| 2007-06-26 | 2007-06-22 | 28.974 | 66,339 | 0.00% | 1,922,090 |
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