History of CCASS shareholding
Participant: CARRIER STOCK INVESTMENT CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 18.860 | 329,000 | +0 | 0.00% | 6,204,940 |
| 2025-10-13 | 2025-10-09 | 18.800 | 329,000 | +0 | 0.00% | 6,185,200 |
| 2025-10-10 | 2025-10-08 | 18.500 | 329,000 | +0 | 0.00% | 6,086,500 |
| 2025-10-09 | 2025-10-06 | 18.760 | 329,000 | +0 | 0.00% | 6,172,040 |
| 2025-10-08 | 2025-10-03 | 18.850 | 329,000 | +0 | 0.00% | 6,201,650 |
| 2025-10-06 | 2025-10-02 | 18.930 | 329,000 | +0 | 0.00% | 6,227,970 |
| 2025-10-03 | 2025-09-30 | 19.040 | 329,000 | +0 | 0.00% | 6,264,160 |
| 2025-10-02 | 2025-09-29 | 19.280 | 329,000 | +0 | 0.00% | 6,343,120 |
| 2025-09-30 | 2025-09-26 | 19.120 | 329,000 | +0 | 0.00% | 6,290,480 |
| 2025-09-29 | 2025-09-25 | 19.000 | 329,000 | +0 | 0.00% | 6,251,000 |
| 2025-09-26 | 2025-09-24 | 19.070 | 329,000 | +0 | 0.00% | 6,274,030 |
| 2025-09-25 | 2025-09-23 | 18.910 | 329,000 | +0 | 0.00% | 6,221,390 |
| 2025-09-24 | 2025-09-22 | 19.040 | 329,000 | +0 | 0.00% | 6,264,160 |
| 2025-09-23 | 2025-09-19 | 19.280 | 329,000 | +0 | 0.00% | 6,343,120 |
| 2025-09-22 | 2025-09-18 | 19.050 | 329,000 | +0 | 0.00% | 6,267,450 |
| 2025-09-19 | 2025-09-17 | 19.390 | 329,000 | +0 | 0.00% | 6,379,310 |
| 2025-09-18 | 2025-09-16 | 19.310 | 329,000 | +0 | 0.00% | 6,352,990 |
| 2025-09-17 | 2025-09-15 | 19.480 | 329,000 | +0 | 0.00% | 6,408,920 |
| 2025-09-16 | 2025-09-12 | 19.420 | 329,000 | +0 | 0.00% | 6,389,180 |
| 2025-09-15 | 2025-09-11 | 19.530 | 329,000 | +0 | 0.00% | 6,425,370 |
| 2025-09-12 | 2025-09-10 | 20.937 | 329,000 | +0 | 0.00% | 6,888,404 |
| 2025-09-11 | 2025-09-09 | 20.896 | 329,000 | +2,263 | 0.00% | 6,874,750 |
| 2025-08-25 | 2025-08-21 | 19.464 | 326,737 | -6,747 | 0.00% | 6,359,643 |
| 2025-06-12 | 2025-06-10 | 20.040 | 333,484 | +11,658 | 0.00% | 6,683,071 |
| 2025-04-09 | 2025-04-07 | 16.793 | 321,826 | +1,860 | 0.00% | 5,404,523 |
| 2025-03-20 | 2025-03-18 | 19.696 | 319,966 | -9,301 | 0.00% | 6,302,088 |
| 2025-03-17 | 2025-03-13 | 19.417 | 329,267 | +930 | 0.00% | 6,393,242 |
| 2025-03-03 | 2025-02-27 | 19.180 | 328,337 | +930 | 0.00% | 6,297,524 |
| 2025-02-21 | 2025-02-19 | 19.868 | 327,407 | -2,790 | 0.00% | 6,504,967 |
| 2025-02-13 | 2025-02-11 | 20.148 | 330,197 | +2,790 | 0.00% | 6,652,699 |
| 2025-02-11 | 2025-02-07 | 20.062 | 327,407 | -2,790 | 0.00% | 6,568,327 |
| 2025-02-06 | 2025-02-04 | 20.169 | 330,197 | +930 | 0.00% | 6,659,799 |
| 2025-02-04 | 2025-01-28 | 19.825 | 329,267 | +2,790 | 0.00% | 6,527,762 |
| 2024-12-06 | 2024-12-04 | 19.137 | 326,477 | -2,790 | 0.00% | 6,247,809 |
| 2024-12-03 | 2024-11-29 | 18.384 | 329,267 | +2,790 | 0.00% | 6,053,402 |
| 2024-11-27 | 2024-11-25 | 18.621 | 326,477 | -2,790 | 0.00% | 6,079,329 |
| 2024-11-25 | 2024-11-21 | 18.449 | 329,267 | +2,790 | 0.00% | 6,074,642 |
| 2024-11-19 | 2024-11-15 | 18.083 | 326,477 | +931 | 0.00% | 5,903,829 |
| 2024-11-12 | 2024-11-08 | 19.094 | 325,546 | +930 | 0.00% | 6,215,993 |
| 2024-11-11 | 2024-11-07 | 19.395 | 324,616 | +930 | 0.00% | 6,295,955 |
| 2024-09-13 | 2024-09-11 | 20.954 | 323,686 | +930 | 0.00% | 6,782,676 |
| 2024-09-12 | 2024-09-10 | 21.447 | 322,756 | +13,652 | 0.00% | 6,922,152 |
| 2024-09-09 | 2024-09-04 | 22.275 | 309,104 | +893 | 0.00% | 6,885,398 |
| 2024-07-23 | 2024-07-19 | 22.947 | 308,211 | +1,787 | 0.00% | 7,072,506 |
| 2024-07-19 | 2024-07-17 | 23.675 | 306,424 | +8,934 | 0.00% | 7,254,450 |
| 2024-07-15 | 2024-07-11 | 25.298 | 297,490 | -4,467 | 0.00% | 7,525,791 |
| 2024-06-13 | 2024-06-11 | 24.587 | 301,957 | +9,142 | 0.00% | 7,424,164 |
| 2024-06-07 | 2024-06-05 | 23.433 | 292,815 | +17,326 | 0.00% | 6,861,391 |
| 2024-05-28 | 2024-05-24 | 22.648 | 275,489 | -2,599 | 0.00% | 6,239,160 |
| 2024-05-21 | 2024-05-17 | 22.347 | 278,088 | -88,364 | 0.00% | 6,214,561 |
| 2024-04-24 | 2024-04-22 | 20.962 | 366,452 | +6,930 | 0.00% | 7,681,672 |
| 2024-04-22 | 2024-04-18 | 21.239 | 359,522 | +8,663 | 0.00% | 7,636,004 |
| 2024-04-05 | 2024-04-02 | 22.117 | 350,859 | -4,331 | 0.00% | 7,759,808 |
| 2024-03-27 | 2024-03-25 | 20.801 | 355,190 | -867 | 0.00% | 7,388,195 |
| 2024-03-12 | 2024-03-08 | 20.731 | 356,057 | -6,064 | 0.00% | 7,381,569 |
| 2024-02-29 | 2024-02-27 | 19.369 | 362,121 | +867 | 0.00% | 7,014,044 |
| 2024-02-26 | 2024-02-22 | 18.792 | 361,254 | -5,198 | 0.00% | 6,788,751 |
| 2024-02-22 | 2024-02-20 | 17.984 | 366,452 | -34,653 | 0.00% | 6,590,333 |
| 2024-02-21 | 2024-02-19 | 17.407 | 401,105 | -8,663 | 0.00% | 6,982,039 |
| 2024-01-31 | 2024-01-29 | 16.968 | 409,768 | -4,332 | 0.00% | 6,953,096 |
| 2024-01-29 | 2024-01-25 | 16.668 | 414,100 | -12,995 | 0.00% | 6,902,323 |
| 2024-01-08 | 2024-01-04 | 15.422 | 427,095 | -3,465 | 0.00% | 6,586,486 |
| 2023-12-15 | 2023-12-13 | 13.921 | 430,560 | +3,465 | 0.00% | 5,993,822 |
| 2023-12-11 | 2023-12-07 | 14.383 | 427,095 | +17,327 | 0.00% | 6,142,786 |
| 2023-11-29 | 2023-11-27 | 14.914 | 409,768 | -5,198 | 0.00% | 6,111,156 |
| 2023-11-01 | 2023-10-30 | 14.844 | 414,966 | +8,663 | 0.00% | 6,159,938 |
| 2023-10-16 | 2023-10-12 | 15.606 | 406,303 | -2,599 | 0.00% | 6,340,880 |
| 2023-10-11 | 2023-10-09 | 15.468 | 408,902 | +2,599 | 0.00% | 6,324,801 |
| 2023-10-10 | 2023-10-06 | 15.121 | 406,303 | +4,332 | 0.00% | 6,143,900 |
| 2023-09-19 | 2023-09-15 | 15.860 | 401,971 | +8,663 | 0.00% | 6,375,354 |
| 2023-09-07 | 2023-09-05 | 16.510 | 393,308 | +24,873 | 0.00% | 6,493,449 |
| 2023-08-24 | 2023-08-22 | 15.329 | 368,435 | +830 | 0.00% | 5,647,680 |
| 2023-08-23 | 2023-08-21 | 15.305 | 367,605 | +830 | 0.00% | 5,626,097 |
| 2023-08-15 | 2023-08-11 | 15.763 | 366,775 | +829 | 0.00% | 5,781,354 |
| 2023-08-11 | 2023-08-09 | 15.401 | 365,946 | -829 | 0.00% | 5,635,987 |
| 2023-06-08 | 2023-06-06 | 15.691 | 366,775 | +23,326 | 0.00% | 5,755,027 |
| 2023-05-22 | 2023-05-18 | 16.461 | 343,449 | +1,558 | 0.00% | 5,653,621 |
| 2023-01-31 | 2023-01-27 | 14.946 | 341,891 | -2,337 | 0.00% | 5,109,955 |
| 2023-01-27 | 2023-01-20 | 14.612 | 344,228 | -2,336 | 0.00% | 5,029,964 |
| 2022-12-02 | 2022-11-30 | 13.097 | 346,564 | +3,894 | 0.00% | 4,538,999 |
| 2022-11-30 | 2022-11-28 | 12.917 | 342,670 | -3,894 | 0.00% | 4,426,398 |
| 2022-11-18 | 2022-11-16 | 13.405 | 346,564 | +3,894 | 0.00% | 4,645,799 |
| 2022-09-06 | 2022-09-02 | 14.395 | 342,670 | +22,334 | 0.00% | 4,932,696 |
| 2022-09-01 | 2022-08-30 | 14.944 | 320,336 | +728 | 0.00% | 4,787,201 |
| 2022-08-30 | 2022-08-26 | 14.697 | 319,608 | +728 | 0.00% | 4,697,301 |
| 2022-08-25 | 2022-08-23 | 13.955 | 318,880 | +728 | 0.00% | 4,450,082 |
| 2022-08-03 | 2022-08-01 | 13.791 | 318,152 | -2,184 | 0.00% | 4,387,482 |
| 2022-07-19 | 2022-07-15 | 12.802 | 320,336 | -7,280 | 0.00% | 4,100,801 |
| 2022-07-06 | 2022-07-04 | 14.120 | 327,616 | -7,281 | 0.00% | 4,625,996 |
| 2022-06-23 | 2022-06-21 | 14.038 | 334,897 | -5,824 | 0.00% | 4,701,205 |
| 2022-06-22 | 2022-06-20 | 13.928 | 340,721 | +2,184 | 0.00% | 4,745,521 |
| 2022-06-21 | 2022-06-17 | 14.450 | 338,537 | +2,184 | 0.00% | 4,891,802 |
| 2022-06-20 | 2022-06-16 | 14.560 | 336,353 | +3,640 | 0.00% | 4,897,204 |
| 2022-06-17 | 2022-06-15 | 15.137 | 332,713 | +7,281 | 0.00% | 5,036,147 |
| 2022-06-15 | 2022-06-13 | 15.494 | 325,432 | -2,184 | 0.00% | 5,042,157 |
| 2022-06-14 | 2022-06-10 | 15.631 | 327,616 | +4,368 | 0.00% | 5,120,995 |
| 2022-06-13 | 2022-06-09 | 15.686 | 323,248 | -13,833 | 0.00% | 5,070,479 |
| 2022-06-09 | 2022-06-07 | 18.374 | 337,081 | +38,766 | 0.00% | 6,193,602 |
| 2022-06-08 | 2022-06-06 | 18.526 | 298,315 | +3,952 | 0.00% | 5,526,607 |
| 2022-06-07 | 2022-06-02 | 18.283 | 294,363 | +1,975 | 0.00% | 5,381,872 |
| 2022-06-06 | 2022-06-01 | 18.526 | 292,388 | +15,146 | 0.00% | 5,416,803 |
| 2022-06-02 | 2022-05-31 | 18.860 | 277,242 | +13,830 | 0.00% | 5,228,827 |
| 2022-05-31 | 2022-05-27 | 18.222 | 263,412 | +1,975 | 0.00% | 4,799,992 |
| 2022-05-27 | 2022-05-25 | 17.342 | 261,437 | +2,634 | 0.00% | 4,533,742 |
| 2022-05-24 | 2022-05-20 | 16.916 | 258,803 | +1,976 | 0.00% | 4,378,024 |
| 2022-05-20 | 2022-05-18 | 16.825 | 256,827 | -13,171 | 0.00% | 4,321,198 |
| 2022-05-18 | 2022-05-16 | 16.218 | 269,998 | -2,634 | 0.00% | 4,378,804 |
| 2022-05-17 | 2022-05-13 | 16.188 | 272,632 | +659 | 0.00% | 4,413,242 |
| 2022-05-13 | 2022-05-11 | 15.975 | 271,973 | +7,243 | 0.00% | 4,344,754 |
| 2022-05-12 | 2022-05-10 | 15.975 | 264,730 | +13,171 | 0.00% | 4,229,048 |
| 2022-05-11 | 2022-05-06 | 16.552 | 251,559 | +1,976 | 0.00% | 4,163,802 |
| 2022-05-10 | 2022-05-05 | 16.734 | 249,583 | +4,609 | 0.00% | 4,176,575 |
| 2022-03-04 | 2022-03-02 | 15.732 | 244,974 | -6,585 | 0.00% | 3,853,926 |
| 2022-02-18 | 2022-02-16 | 14.912 | 251,559 | -1,317 | 0.00% | 3,751,242 |
| 2022-02-10 | 2022-02-08 | 14.866 | 252,876 | +6,585 | 0.00% | 3,759,361 |
| 2022-02-08 | 2022-02-04 | 14.426 | 246,291 | -7,243 | 0.00% | 3,553,005 |
| 2022-02-04 | 2022-01-27 | 14.138 | 253,534 | +658 | 0.00% | 3,584,343 |
| 2022-01-21 | 2022-01-19 | 14.320 | 252,876 | +1,317 | 0.00% | 3,621,121 |
| 2022-01-17 | 2022-01-13 | 14.031 | 251,559 | +1,317 | 0.00% | 3,529,681 |
| 2022-01-14 | 2022-01-12 | 13.895 | 250,242 | +5,268 | 0.00% | 3,477,002 |
| 2021-10-25 | 2021-10-21 | 13.196 | 244,974 | -2,634 | 0.00% | 3,232,685 |
| 2021-09-27 | 2021-09-23 | 12.194 | 247,608 | -19,756 | 0.00% | 3,019,284 |
| 2021-09-02 | 2021-08-31 | 12.262 | 267,364 | +10,102 | 0.00% | 3,278,497 |
| 2021-08-30 | 2021-08-26 | 12.199 | 257,262 | +48,791 | 0.00% | 3,138,383 |
| 2021-08-25 | 2021-08-23 | 12.294 | 208,471 | +1,268 | 0.00% | 2,562,913 |
| 2021-07-08 | 2021-07-06 | 14.393 | 207,203 | -2,535 | 0.00% | 2,982,234 |
| 2021-06-18 | 2021-06-16 | 14.046 | 209,738 | +1,267 | 0.00% | 2,945,900 |
| 2021-06-03 | 2021-06-01 | 14.149 | 208,471 | +5,936 | 0.00% | 2,949,580 |
| 2021-05-31 | 2021-05-27 | 13.743 | 202,535 | -12,312 | 0.00% | 2,783,343 |
| 2021-05-21 | 2021-05-18 | 14.311 | 214,847 | -147,746 | 0.00% | 3,074,691 |
| 2021-04-14 | 2021-04-12 | 12.963 | 362,593 | +147,746 | 0.00% | 4,700,225 |
| 2021-04-12 | 2021-04-08 | 12.703 | 214,847 | +6,156 | 0.00% | 2,729,181 |
| 2021-03-25 | 2021-03-23 | 13.418 | 208,691 | +6,156 | 0.00% | 2,800,142 |
| 2021-03-23 | 2021-03-19 | 13.580 | 202,535 | +6,156 | 0.00% | 2,750,443 |
| 2021-03-12 | 2021-03-10 | 14.652 | 196,379 | +1,847 | 0.00% | 2,877,384 |
| 2021-03-04 | 2021-03-02 | 14.360 | 194,532 | +1,847 | 0.00% | 2,793,442 |
| 2021-03-01 | 2021-02-25 | 16.017 | 192,685 | -3,694 | 0.00% | 3,086,179 |
| 2021-02-26 | 2021-02-24 | 15.659 | 196,379 | +3,694 | 0.00% | 3,075,165 |
| 2021-02-25 | 2021-02-23 | 16.894 | 192,685 | -134,202 | 0.00% | 3,255,199 |
| 2021-02-19 | 2021-02-17 | 16.195 | 326,887 | +8,002 | 0.00% | 5,294,063 |
| 2021-02-18 | 2021-02-16 | 15.497 | 318,885 | -30,780 | 0.00% | 4,941,727 |
| 2021-01-27 | 2021-01-25 | 12.654 | 349,665 | +43,093 | 0.00% | 4,424,721 |
| 2021-01-22 | 2021-01-20 | 13.678 | 306,572 | +615 | 0.00% | 4,193,155 |
| 2021-01-21 | 2021-01-19 | 13.694 | 305,957 | -6,156 | 0.00% | 4,189,713 |
| 2021-01-20 | 2021-01-18 | 13.401 | 312,113 | +124,968 | 0.00% | 4,182,752 |
| 2021-01-11 | 2021-01-07 | 11.777 | 187,145 | +1,232 | 0.00% | 2,204,005 |
| 2020-12-17 | 2020-12-15 | 11.371 | 185,913 | -1,232 | 0.00% | 2,113,996 |
| 2020-12-16 | 2020-12-14 | 11.680 | 187,145 | +1,232 | 0.00% | 2,185,765 |
| 2020-12-15 | 2020-12-11 | 11.290 | 185,913 | +1,231 | 0.00% | 2,098,896 |
| 2020-12-08 | 2020-12-04 | 12.021 | 184,682 | +6,156 | 0.00% | 2,219,998 |
| 2020-10-23 | 2020-10-21 | 11.939 | 178,526 | +49,248 | 0.00% | 2,131,499 |
| 2020-09-03 | 2020-09-01 | 14.501 | 129,278 | +2,996 | 0.00% | 1,874,652 |
| 2020-07-29 | 2020-07-27 | 14.285 | 126,282 | -6,013 | 0.00% | 1,803,907 |
| 2020-07-27 | 2020-07-23 | 14.385 | 132,295 | -6,013 | 0.00% | 1,903,001 |
| 2020-07-24 | 2020-07-22 | 14.551 | 138,308 | +6,013 | 0.00% | 2,012,495 |
| 2020-07-15 | 2020-07-13 | 14.767 | 132,295 | -6,013 | 0.00% | 1,953,601 |
| 2020-07-08 | 2020-07-06 | 15.283 | 138,308 | +6,013 | 0.00% | 2,113,695 |
| 2020-07-03 | 2020-06-30 | 14.335 | 132,295 | -6,013 | 0.00% | 1,896,401 |
| 2020-06-30 | 2020-06-26 | 14.468 | 138,308 | +1,202 | 0.00% | 2,000,995 |
| 2020-06-22 | 2020-06-18 | 14.750 | 137,106 | +6,014 | 0.00% | 2,022,365 |
| 2020-06-04 | 2020-06-02 | 15.934 | 131,092 | +6,177 | 0.00% | 2,088,760 |
| 2020-05-28 | 2020-05-26 | 15.427 | 124,915 | -573 | 0.00% | 1,927,118 |
| 2020-05-25 | 2020-05-21 | 15.829 | 125,488 | -5,730 | 0.00% | 1,986,328 |
| 2020-05-21 | 2020-05-19 | 16.265 | 131,218 | +573 | 0.00% | 2,134,277 |
| 2020-05-11 | 2020-05-07 | 14.956 | 130,645 | -1,719 | 0.00% | 1,953,958 |
| 2020-04-23 | 2020-04-21 | 14.433 | 132,364 | -5,730 | 0.00% | 1,910,367 |
| 2020-04-21 | 2020-04-17 | 14.642 | 138,094 | -5,730 | 0.00% | 2,021,987 |
| 2020-04-09 | 2020-04-07 | 15.602 | 143,824 | -28,651 | 0.00% | 2,243,936 |
| 2020-04-07 | 2020-04-03 | 14.939 | 172,475 | +5,731 | 0.00% | 2,576,567 |
| 2020-04-06 | 2020-04-02 | 15.061 | 166,744 | -21,775 | 0.00% | 2,511,323 |
| 2020-04-03 | 2020-04-01 | 14.014 | 188,519 | +5,730 | 0.00% | 2,641,874 |
| 2020-04-02 | 2020-03-31 | 14.188 | 182,789 | -5,730 | 0.00% | 2,593,475 |
| 2020-03-31 | 2020-03-27 | 13.560 | 188,519 | +5,730 | 0.00% | 2,556,334 |
| 2020-03-24 | 2020-03-20 | 12.443 | 182,789 | +5,730 | 0.00% | 2,274,475 |
| 2020-03-23 | 2020-03-19 | 11.169 | 177,059 | +28,651 | 0.00% | 1,977,605 |
| 2020-03-20 | 2020-03-18 | 11.989 | 148,408 | +28,650 | 0.00% | 1,779,326 |
| 2020-03-12 | 2020-03-10 | 15.794 | 119,758 | +573 | 0.00% | 1,891,449 |
| 2020-02-26 | 2020-02-24 | 20.488 | 119,185 | +573 | 0.00% | 2,441,919 |
| 2019-09-12 | 2019-09-10 | 21.807 | 118,612 | +3,187 | 0.00% | 2,586,629 |
| 2019-08-16 | 2019-08-14 | 20.588 | 115,425 | -5,576 | 0.00% | 2,376,368 |
| 2019-06-05 | 2019-06-03 | 23.550 | 121,001 | +3,793 | 0.00% | 2,849,576 |
| 2019-03-28 | 2019-03-26 | 25.587 | 117,208 | -540 | 0.00% | 2,998,952 |
| 2019-03-27 | 2019-03-25 | 25.031 | 117,748 | +540 | 0.00% | 2,947,368 |
| 2019-01-08 | 2019-01-04 | 22.365 | 117,208 | -9,722 | 0.00% | 2,621,370 |
| 2019-01-04 | 2019-01-02 | 20.958 | 126,930 | +9,722 | 0.00% | 2,660,204 |
| 2018-12-05 | 2018-12-03 | 25.364 | 117,208 | -5,401 | 0.00% | 2,972,912 |
| 2018-11-15 | 2018-11-13 | 24.661 | 122,609 | +5,401 | 0.00% | 3,023,645 |
| 2018-10-16 | 2018-10-12 | 26.846 | 117,208 | -2,700 | 0.00% | 3,146,512 |
| 2018-10-09 | 2018-10-05 | 27.438 | 119,908 | +2,700 | 0.00% | 3,290,035 |
| 2018-10-03 | 2018-09-28 | 28.697 | 117,208 | -1,080 | 0.00% | 3,363,513 |
| 2018-09-06 | 2018-09-04 | 26.437 | 118,288 | +2,644 | 0.00% | 3,127,152 |
| 2018-08-02 | 2018-07-31 | 24.846 | 115,644 | -5,280 | 0.00% | 2,873,292 |
| 2018-07-25 | 2018-07-23 | 23.634 | 120,924 | -2,640 | 0.00% | 2,857,919 |
| 2018-06-26 | 2018-06-22 | 23.369 | 123,564 | -5,281 | 0.00% | 2,887,553 |
| 2018-06-07 | 2018-06-05 | 26.333 | 128,845 | +2,830 | 0.00% | 3,392,920 |
| 2018-05-28 | 2018-05-24 | 26.333 | 126,015 | +5,164 | 0.00% | 3,318,396 |
| 2018-05-24 | 2018-05-21 | 28.115 | 120,851 | -2,065 | 0.00% | 3,397,692 |
| 2018-04-20 | 2018-04-18 | 24.552 | 122,916 | -1,033 | 0.00% | 3,017,830 |
| 2018-04-16 | 2018-04-12 | 24.126 | 123,949 | -1,033 | 0.00% | 2,990,392 |
| 2018-03-13 | 2018-03-09 | 21.841 | 124,982 | -51,646 | 0.00% | 2,729,755 |
| 2018-03-12 | 2018-03-08 | 21.415 | 176,628 | +51,646 | 0.00% | 3,782,525 |
| 2018-01-26 | 2018-01-24 | 24.823 | 124,982 | -5,165 | 0.00% | 3,102,434 |
| 2018-01-25 | 2018-01-23 | 24.087 | 130,147 | -5,164 | 0.00% | 3,134,885 |
| 2018-01-17 | 2018-01-15 | 23.855 | 135,311 | +5,164 | 0.00% | 3,227,832 |
| 2018-01-16 | 2018-01-12 | 24.203 | 130,147 | -5,164 | 0.00% | 3,150,005 |
| 2018-01-08 | 2018-01-04 | 23.351 | 135,311 | -5,165 | 0.00% | 3,159,712 |
| 2018-01-05 | 2018-01-03 | 22.500 | 140,476 | -10,329 | 0.00% | 3,160,642 |
| 2018-01-04 | 2018-01-02 | 22.306 | 150,805 | -5,165 | 0.00% | 3,363,840 |
| 2017-12-29 | 2017-12-27 | 21.841 | 155,970 | -6,197 | 0.00% | 3,406,570 |
| 2017-12-28 | 2017-12-22 | 21.454 | 162,167 | -5,165 | 0.00% | 3,479,119 |
| 2017-12-07 | 2017-12-05 | 21.144 | 167,332 | -10,329 | 0.00% | 3,538,089 |
| 2017-11-14 | 2017-11-10 | 21.493 | 177,661 | -10,329 | 0.00% | 3,818,407 |
| 2017-11-08 | 2017-11-06 | 21.338 | 187,990 | -5,164 | 0.00% | 4,011,284 |
| 2017-11-06 | 2017-11-02 | 21.222 | 193,154 | -5,165 | 0.00% | 4,099,032 |
| 2017-11-02 | 2017-10-31 | 20.563 | 198,319 | -10,329 | 0.00% | 4,078,082 |
| 2017-11-01 | 2017-10-30 | 20.292 | 208,648 | -516 | 0.00% | 4,233,920 |
| 2017-10-20 | 2017-10-18 | 19.673 | 209,164 | +5,164 | 0.00% | 4,114,791 |
| 2017-10-19 | 2017-10-17 | 19.750 | 204,000 | -10,329 | 0.00% | 4,029,002 |
| 2017-10-04 | 2017-09-29 | 19.518 | 214,329 | -10,329 | 0.00% | 4,183,199 |
| 2017-09-28 | 2017-09-26 | 19.169 | 224,658 | -10,329 | 0.00% | 4,306,497 |
| 2017-09-26 | 2017-09-22 | 18.395 | 234,987 | +5,164 | 0.00% | 4,322,495 |
| 2017-09-25 | 2017-09-21 | 18.550 | 229,823 | -10,329 | 0.00% | 4,263,106 |
| 2017-09-13 | 2017-09-11 | 17.949 | 240,152 | -2,066 | 0.00% | 4,310,553 |
| 2017-09-12 | 2017-09-08 | 17.988 | 242,218 | -5,164 | 0.00% | 4,357,017 |
| 2017-09-07 | 2017-09-05 | 18.673 | 247,382 | +5,230 | 0.00% | 4,619,419 |
| 2017-08-25 | 2017-08-22 | 17.961 | 242,152 | -7,583 | 0.00% | 4,349,318 |
| 2017-08-24 | 2017-08-21 | 17.803 | 249,735 | -10,111 | 0.00% | 4,445,997 |
| 2017-08-22 | 2017-08-18 | 17.170 | 259,846 | -10,111 | 0.00% | 4,461,522 |
| 2017-08-21 | 2017-08-17 | 17.229 | 269,957 | -5,055 | 0.00% | 4,651,146 |
| 2017-08-18 | 2017-08-16 | 17.012 | 275,012 | +5,055 | 0.00% | 4,678,400 |
| 2017-08-02 | 2017-07-31 | 17.289 | 269,957 | +5,056 | 0.00% | 4,667,166 |
| 2017-06-20 | 2017-06-16 | 17.071 | 264,901 | +2,527 | 0.00% | 4,522,115 |
| 2017-06-13 | 2017-06-09 | 17.130 | 262,374 | +5,056 | 0.00% | 4,494,547 |
| 2017-06-08 | 2017-06-06 | 18.150 | 257,318 | +6,598 | 0.00% | 4,670,205 |
| 2017-06-06 | 2017-06-02 | 18.129 | 250,720 | +985 | 0.00% | 4,545,364 |
| 2017-05-31 | 2017-05-26 | 18.434 | 249,735 | +9,851 | 0.00% | 4,603,557 |
| 2017-05-22 | 2017-05-18 | 18.535 | 239,884 | +4,926 | 0.00% | 4,446,316 |
| 2017-05-18 | 2017-05-16 | 18.738 | 234,958 | -4,926 | 0.00% | 4,402,711 |
| 2017-05-09 | 2017-05-05 | 17.906 | 239,884 | +2,463 | 0.00% | 4,295,346 |
| 2017-05-05 | 2017-05-02 | 18.210 | 237,421 | +7,389 | 0.00% | 4,323,543 |
| 2017-05-04 | 2017-04-28 | 18.413 | 230,032 | -7,389 | 0.00% | 4,235,686 |
| 2017-04-28 | 2017-04-26 | 18.413 | 237,421 | +7,389 | 0.00% | 4,371,743 |
| 2017-04-26 | 2017-04-24 | 18.393 | 230,032 | +9,851 | 0.00% | 4,231,016 |
| 2017-04-11 | 2017-04-07 | 19.368 | 220,181 | -1,970 | 0.00% | 4,264,386 |
| 2017-03-28 | 2017-03-24 | 18.759 | 222,151 | -2,463 | 0.00% | 4,167,240 |
| 2017-03-16 | 2017-03-14 | 18.089 | 224,614 | +2,463 | 0.00% | 4,062,962 |
| 2017-03-08 | 2017-03-06 | 18.495 | 222,151 | +1,970 | 0.00% | 4,108,610 |
| 2017-02-17 | 2017-02-15 | 19.347 | 220,181 | +2,956 | 0.00% | 4,259,916 |
| 2017-01-24 | 2017-01-20 | 19.895 | 217,225 | +2,463 | 0.00% | 4,321,795 |
| 2017-01-10 | 2017-01-06 | 20.200 | 214,762 | -2,463 | 0.00% | 4,338,192 |
| 2016-12-28 | 2016-12-22 | 19.672 | 217,225 | +2,463 | 0.00% | 4,273,285 |
| 2016-11-11 | 2016-11-09 | 19.347 | 214,762 | +1,477 | 0.00% | 4,155,072 |
| 2016-10-20 | 2016-10-18 | 21.276 | 213,285 | -2,463 | 0.00% | 4,537,847 |
| 2016-10-07 | 2016-10-05 | 20.586 | 215,748 | -17,240 | 0.00% | 4,441,329 |
| 2016-10-03 | 2016-09-29 | 19.774 | 232,988 | -4,925 | 0.00% | 4,607,027 |
| 2016-09-30 | 2016-09-28 | 18.819 | 237,913 | +2,462 | 0.00% | 4,477,403 |
| 2016-09-28 | 2016-09-26 | 18.759 | 235,451 | +4,926 | 0.00% | 4,416,729 |
| 2016-09-26 | 2016-09-22 | 19.124 | 230,525 | -2,463 | 0.00% | 4,408,564 |
| 2016-09-23 | 2016-09-21 | 18.982 | 232,988 | -7,388 | 0.00% | 4,422,557 |
| 2016-09-22 | 2016-09-20 | 18.759 | 240,376 | +7,388 | 0.00% | 4,509,115 |
| 2016-09-19 | 2016-09-14 | 19.023 | 232,988 | +4,926 | 0.00% | 4,432,017 |
| 2016-09-08 | 2016-09-06 | 19.939 | 228,062 | +2,816 | 0.00% | 4,547,241 |
| 2016-08-22 | 2016-08-18 | 20.062 | 225,246 | +4,865 | 0.00% | 4,518,874 |
| 2016-08-19 | 2016-08-17 | 20.062 | 220,381 | -4,865 | 0.00% | 4,421,272 |
| 2016-08-18 | 2016-08-16 | 20.124 | 225,246 | -4,865 | 0.00% | 4,532,764 |
| 2016-08-16 | 2016-08-12 | 19.774 | 230,111 | -21,892 | 0.00% | 4,550,255 |
| 2016-08-12 | 2016-08-10 | 19.240 | 252,003 | -2,433 | 0.00% | 4,848,471 |
| 2016-08-08 | 2016-08-04 | 18.746 | 254,436 | -4,865 | 0.00% | 4,769,762 |
| 2016-08-05 | 2016-08-03 | 18.191 | 259,301 | +9,730 | 0.00% | 4,717,053 |
| 2016-08-04 | 2016-08-01 | 19.034 | 249,571 | +9,730 | 0.00% | 4,750,380 |
| 2016-08-01 | 2016-07-28 | 19.651 | 239,841 | +4,865 | 0.00% | 4,713,078 |
| 2016-07-28 | 2016-07-26 | 19.898 | 234,976 | +9,730 | 0.00% | 4,675,436 |
| 2016-07-15 | 2016-07-13 | 20.185 | 225,246 | -4,865 | 0.00% | 4,546,654 |
| 2016-07-11 | 2016-07-07 | 19.774 | 230,111 | +9,730 | 0.00% | 4,550,255 |
| 2016-07-06 | 2016-07-04 | 20.041 | 220,381 | -487 | 0.00% | 4,416,742 |
| 2016-07-05 | 2016-06-30 | 19.774 | 220,868 | -4,865 | 0.00% | 4,367,482 |
| 2016-06-28 | 2016-06-24 | 19.096 | 225,733 | +9,730 | 0.00% | 4,310,564 |
| 2016-06-27 | 2016-06-23 | 19.877 | 216,003 | +1,460 | 0.00% | 4,293,481 |
| 2016-06-24 | 2016-06-22 | 20.000 | 214,543 | -973 | 0.00% | 4,290,921 |
| 2016-06-23 | 2016-06-21 | 19.713 | 215,516 | -9,730 | 0.00% | 4,248,361 |
| 2016-06-22 | 2016-06-20 | 19.240 | 225,246 | -9,730 | 0.00% | 4,333,674 |
| 2016-06-21 | 2016-06-17 | 18.561 | 234,976 | +9,730 | 0.00% | 4,361,487 |
| 2016-06-20 | 2016-06-16 | 18.705 | 225,246 | +9,730 | 0.00% | 4,213,294 |
| 2016-06-17 | 2016-06-15 | 19.404 | 215,516 | -2,433 | 0.00% | 4,181,911 |
| 2016-06-16 | 2016-06-14 | 19.343 | 217,949 | -2,432 | 0.00% | 4,215,681 |
| 2016-06-15 | 2016-06-13 | 19.301 | 220,381 | +7,297 | 0.00% | 4,253,663 |
| 2016-06-14 | 2016-06-10 | 19.713 | 213,084 | -4,865 | 0.00% | 4,200,420 |
| 2016-06-08 | 2016-06-06 | 20.249 | 217,949 | +5,549 | 0.00% | 4,413,153 |
| 2016-06-03 | 2016-06-01 | 19.953 | 212,400 | -4,741 | 0.00% | 4,238,074 |
| 2016-06-01 | 2016-05-30 | 19.531 | 217,141 | +4,741 | 0.00% | 4,241,072 |
| 2016-05-31 | 2016-05-27 | 19.911 | 212,400 | +2,844 | 0.00% | 4,229,114 |
| 2016-05-27 | 2016-05-25 | 19.363 | 209,556 | -7,111 | 0.00% | 4,057,566 |
| 2016-05-26 | 2016-05-24 | 18.688 | 216,667 | +7,111 | 0.00% | 4,049,014 |
| 2016-05-18 | 2016-05-16 | 18.899 | 209,556 | -4,741 | 0.00% | 3,960,326 |
| 2016-05-17 | 2016-05-13 | 18.751 | 214,297 | +4,741 | 0.00% | 4,018,285 |
| 2016-05-13 | 2016-05-11 | 18.878 | 209,556 | -2,370 | 0.00% | 3,955,906 |
| 2016-05-12 | 2016-05-10 | 18.835 | 211,926 | +2,370 | 0.00% | 3,991,706 |
| 2016-04-15 | 2016-04-13 | 20.502 | 209,556 | -1,422 | 0.00% | 4,296,247 |
| 2016-03-16 | 2016-03-14 | 19.152 | 210,978 | +2,371 | 0.00% | 4,040,600 |
| 2016-03-15 | 2016-03-11 | 19.363 | 208,607 | -92,451 | 0.00% | 4,039,191 |
| 2016-03-09 | 2016-03-07 | 19.489 | 301,058 | -2,371 | 0.00% | 5,867,390 |
| 2016-03-07 | 2016-03-03 | 18.477 | 303,429 | -5,689 | 0.00% | 5,606,399 |
| 2016-03-01 | 2016-02-26 | 17.275 | 309,118 | -4,741 | 0.00% | 5,339,874 |
| 2016-02-29 | 2016-02-25 | 16.473 | 313,859 | +14,223 | 0.00% | 5,170,213 |
| 2016-01-13 | 2016-01-11 | 15.418 | 299,636 | +948 | 0.00% | 4,619,917 |
| 2016-01-07 | 2016-01-05 | 16.937 | 298,688 | +4,741 | 0.00% | 5,058,901 |
| 2015-12-23 | 2015-12-21 | 16.579 | 293,947 | -4,741 | 0.00% | 4,873,202 |
| 2015-12-22 | 2015-12-18 | 16.557 | 298,688 | +14,223 | 0.00% | 4,945,501 |
| 2015-12-01 | 2015-11-27 | 17.950 | 284,465 | -2,370 | 0.00% | 5,106,005 |
| 2015-11-27 | 2015-11-25 | 18.582 | 286,835 | +2,370 | 0.00% | 5,330,045 |
| 2015-11-23 | 2015-11-19 | 17.570 | 284,465 | -11,378 | 0.00% | 4,998,005 |
| 2015-11-20 | 2015-11-18 | 17.148 | 295,843 | +6,637 | 0.00% | 5,073,115 |
| 2015-11-17 | 2015-11-13 | 17.549 | 289,206 | +4,741 | 0.00% | 5,075,204 |
| 2015-11-06 | 2015-11-04 | 19.510 | 284,465 | -14,223 | 0.00% | 5,550,005 |
| 2015-11-02 | 2015-10-29 | 18.688 | 298,688 | -4,741 | 0.00% | 5,581,801 |
| 2015-10-30 | 2015-10-28 | 18.076 | 303,429 | +8,534 | 0.00% | 5,484,799 |
| 2015-10-29 | 2015-10-27 | 18.435 | 294,895 | -8,534 | 0.00% | 5,436,278 |
| 2015-10-27 | 2015-10-23 | 18.835 | 303,429 | +9,482 | 0.00% | 5,715,199 |
| 2015-10-26 | 2015-10-22 | 18.751 | 293,947 | +14,223 | 0.00% | 5,511,802 |
| 2015-10-19 | 2015-10-15 | 19.658 | 279,724 | -4,741 | 0.00% | 5,498,807 |
| 2015-10-15 | 2015-10-13 | 19.257 | 284,465 | +9,482 | 0.00% | 5,478,005 |
| 2015-10-09 | 2015-10-07 | 20.080 | 274,983 | -9,482 | 0.00% | 5,521,609 |
| 2015-09-10 | 2015-09-08 | 19.544 | 284,465 | +7,550 | 0.00% | 5,559,552 |
| 2015-09-07 | 2015-09-02 | 19.154 | 276,915 | +9,230 | 0.00% | 5,303,996 |
| 2015-08-24 | 2015-08-20 | 19.739 | 267,685 | -4,615 | 0.00% | 5,283,805 |
| 2015-07-24 | 2015-07-22 | 21.559 | 272,300 | +3,231 | 0.00% | 5,870,500 |
| 2015-06-30 | 2015-06-26 | 24.094 | 269,069 | +1,384 | 0.00% | 6,482,953 |
| 2015-06-22 | 2015-06-18 | 23.791 | 267,685 | +4,616 | 0.00% | 6,368,407 |
| 2015-06-19 | 2015-06-17 | 24.137 | 263,069 | +923 | 0.00% | 6,349,789 |
| 2015-06-17 | 2015-06-15 | 25.047 | 262,146 | -4,616 | 0.00% | 6,566,069 |
| 2015-06-09 | 2015-06-05 | 25.394 | 266,762 | -4,615 | 0.00% | 6,774,168 |
| 2015-06-04 | 2015-06-02 | 27.133 | 271,377 | +6,992 | 0.00% | 7,363,317 |
| 2015-06-03 | 2015-06-01 | 27.044 | 264,385 | +2,248 | 0.00% | 7,150,082 |
| 2015-05-28 | 2015-05-26 | 28.334 | 262,137 | -2,248 | 0.00% | 7,427,427 |
| 2015-05-13 | 2015-05-11 | 28.601 | 264,385 | -6,295 | 0.00% | 7,561,682 |
| 2015-05-05 | 2015-04-30 | 29.224 | 270,680 | -4,496 | 0.00% | 7,910,286 |
| 2015-05-04 | 2015-04-29 | 29.046 | 275,176 | +11,241 | 0.00% | 7,992,716 |
| 2015-04-28 | 2015-04-24 | 29.179 | 263,935 | +4,496 | 0.00% | 7,701,431 |
| 2015-04-21 | 2015-04-17 | 29.624 | 259,439 | +8,993 | 0.00% | 7,685,641 |
| 2015-04-20 | 2015-04-16 | 29.669 | 250,446 | -8,993 | 0.00% | 7,430,372 |
| 2015-04-14 | 2015-04-10 | 26.911 | 259,439 | +2,248 | 0.00% | 6,981,701 |
| 2015-04-13 | 2015-04-09 | 26.555 | 257,191 | -2,698 | 0.00% | 6,829,686 |
| 2015-04-10 | 2015-04-08 | 26.244 | 259,889 | -4,496 | 0.00% | 6,820,411 |
| 2015-03-27 | 2015-03-25 | 23.130 | 264,385 | -4,496 | 0.00% | 6,115,202 |
| 2015-03-19 | 2015-03-17 | 22.730 | 268,881 | +4,496 | 0.00% | 6,111,554 |
| 2015-03-12 | 2015-03-10 | 23.575 | 264,385 | +1,349 | 0.00% | 6,232,802 |
| 2015-03-11 | 2015-03-09 | 24.153 | 263,036 | +1,349 | 0.00% | 6,353,099 |
| 2015-03-10 | 2015-03-06 | 24.331 | 261,687 | +899 | 0.00% | 6,367,077 |
| 2015-03-09 | 2015-03-05 | 24.197 | 260,788 | +2,248 | 0.00% | 6,310,403 |
| 2015-03-06 | 2015-03-04 | 24.375 | 258,540 | +2,248 | 0.00% | 6,302,008 |
| 2015-03-05 | 2015-03-03 | 24.598 | 256,292 | +2,249 | 0.00% | 6,304,212 |
| 2015-03-04 | 2015-03-02 | 24.865 | 254,043 | +2,248 | 0.00% | 6,316,691 |
| 2015-03-02 | 2015-02-26 | 24.820 | 251,795 | -2,248 | 0.00% | 6,249,596 |
| 2015-02-26 | 2015-02-24 | 24.375 | 254,043 | +11,241 | 0.00% | 6,192,392 |
| 2015-02-24 | 2015-02-18 | 25.309 | 242,802 | +4,496 | 0.00% | 6,145,188 |
| 2015-02-17 | 2015-02-13 | 24.331 | 238,306 | -2,248 | 0.00% | 5,798,196 |
| 2015-02-16 | 2015-02-12 | 23.842 | 240,554 | +2,248 | 0.00% | 5,735,192 |
| 2015-02-10 | 2015-02-06 | 24.420 | 238,306 | -22,482 | 0.00% | 5,819,396 |
| 2015-02-06 | 2015-02-04 | 24.687 | 260,788 | +21,583 | 0.00% | 6,438,004 |
| 2015-01-30 | 2015-01-28 | 23.263 | 239,205 | +8,992 | 0.00% | 5,564,710 |
| 2015-01-22 | 2015-01-20 | 23.441 | 230,213 | -1,349 | 0.00% | 5,396,486 |
| 2015-01-16 | 2015-01-14 | 23.085 | 231,562 | +4,497 | 0.00% | 5,345,709 |
| 2015-01-15 | 2015-01-13 | 23.263 | 227,065 | +2,248 | 0.00% | 5,282,293 |
| 2015-01-14 | 2015-01-12 | 23.664 | 224,817 | +2,248 | 0.00% | 5,319,997 |
| 2015-01-13 | 2015-01-09 | 23.619 | 222,569 | -5,845 | 0.00% | 5,256,901 |
| 2015-01-12 | 2015-01-08 | 23.263 | 228,414 | +13,489 | 0.00% | 5,313,676 |
| 2015-01-09 | 2015-01-07 | 22.863 | 214,925 | +2,248 | 0.00% | 4,913,836 |
| 2015-01-08 | 2015-01-06 | 22.908 | 212,677 | +4,496 | 0.00% | 4,871,900 |
| 2014-12-18 | 2014-12-16 | 21.795 | 208,181 | +4,497 | 0.00% | 4,537,408 |
| 2014-12-16 | 2014-12-12 | 22.374 | 203,684 | -1,349 | 0.00% | 4,557,173 |
| 2014-12-15 | 2014-12-11 | 22.374 | 205,033 | +1,349 | 0.00% | 4,587,355 |
| 2014-12-12 | 2014-12-10 | 22.730 | 203,684 | +1,349 | 0.00% | 4,629,653 |
| 2014-12-11 | 2014-12-09 | 22.374 | 202,335 | +2,697 | 0.00% | 4,526,991 |
| 2014-12-04 | 2014-12-02 | 24.108 | 199,638 | +450 | 0.00% | 4,812,970 |
| 2014-12-02 | 2014-11-28 | 25.220 | 199,188 | +4,496 | 0.00% | 5,023,621 |
| 2014-11-28 | 2014-11-26 | 26.866 | 194,692 | +1,349 | 0.00% | 5,230,650 |
| 2014-11-26 | 2014-11-24 | 27.267 | 193,343 | -899 | 0.00% | 5,271,808 |
| 2014-11-21 | 2014-11-19 | 25.043 | 194,242 | +899 | 0.00% | 4,864,320 |
| 2014-11-04 | 2014-10-31 | 27.089 | 193,343 | -1,349 | 0.00% | 5,237,408 |
| 2014-11-03 | 2014-10-30 | 26.688 | 194,692 | +2,249 | 0.00% | 5,196,010 |
| 2014-10-16 | 2014-10-14 | 27.845 | 192,443 | +899 | 0.00% | 5,358,547 |
| 2014-09-19 | 2014-09-17 | 32.159 | 191,544 | -5,396 | 0.00% | 6,159,954 |
| 2014-09-11 | 2014-09-08 | 35.235 | 196,940 | +3,269 | 0.00% | 6,939,240 |
| 2014-08-20 | 2014-08-18 | 34.466 | 193,671 | -13,265 | 0.00% | 6,675,136 |
| 2014-08-15 | 2014-08-13 | 32.883 | 206,936 | -4,421 | 0.00% | 6,804,732 |
| 2014-08-11 | 2014-08-07 | 31.481 | 211,357 | -4,422 | 0.00% | 6,653,749 |
| 2014-08-07 | 2014-08-05 | 31.752 | 215,779 | +4,422 | 0.00% | 6,851,518 |
| 2014-08-06 | 2014-08-04 | 31.888 | 211,357 | -885 | 0.00% | 6,739,789 |
| 2014-07-29 | 2014-07-25 | 31.707 | 212,242 | -4,421 | 0.00% | 6,729,610 |
| 2014-07-14 | 2014-07-10 | 30.396 | 216,663 | +4,421 | 0.00% | 6,585,588 |
| 2014-06-30 | 2014-06-26 | 31.255 | 212,242 | +4,422 | 0.00% | 6,633,610 |
| 2014-06-27 | 2014-06-25 | 30.486 | 207,820 | -3,537 | 0.00% | 6,335,600 |
| 2014-06-26 | 2014-06-24 | 30.667 | 211,357 | +4,421 | 0.00% | 6,481,669 |
| 2014-06-11 | 2014-06-09 | 30.034 | 206,936 | -4,421 | 0.00% | 6,215,051 |
| 2014-06-09 | 2014-06-05 | 30.034 | 211,357 | -885 | 0.00% | 6,347,830 |
| 2014-06-06 | 2014-06-04 | 31.453 | 212,242 | -884 | 0.00% | 6,675,717 |
| 2014-06-05 | 2014-06-03 | 31.592 | 213,126 | +5,022 | 0.00% | 6,733,139 |
| 2014-05-19 | 2014-05-15 | 30.758 | 208,104 | -4,317 | 0.00% | 6,400,963 |
| 2014-05-15 | 2014-05-13 | 30.342 | 212,421 | -4,318 | 0.00% | 6,445,187 |
| 2014-04-10 | 2014-04-08 | 29.137 | 216,739 | -863 | 0.00% | 6,315,162 |
| 2014-04-03 | 2014-04-01 | 27.053 | 217,602 | +863 | 0.00% | 5,886,708 |
| 2014-04-02 | 2014-03-31 | 27.006 | 216,739 | +4,318 | 0.00% | 5,853,322 |
| 2014-03-28 | 2014-03-26 | 27.886 | 212,421 | +4,317 | 0.00% | 5,923,668 |
| 2014-03-17 | 2014-03-13 | 26.821 | 208,104 | +864 | 0.00% | 5,581,562 |
| 2014-02-24 | 2014-02-20 | 28.581 | 207,240 | +4,317 | 0.00% | 5,923,188 |
| 2014-01-29 | 2014-01-27 | 28.303 | 202,923 | +4,749 | 0.00% | 5,743,403 |
| 2014-01-23 | 2014-01-21 | 30.295 | 198,174 | +4,750 | 0.00% | 6,003,731 |
| 2013-11-25 | 2013-11-21 | 36.271 | 193,424 | -4,318 | 0.00% | 7,015,666 |
| 2013-09-26 | 2013-09-24 | 36.595 | 197,742 | -4,317 | 0.00% | 7,236,404 |
| 2013-09-24 | 2013-09-19 | 37.244 | 202,059 | -43,175 | 0.00% | 7,525,425 |
| 2013-09-05 | 2013-09-03 | 37.508 | 245,234 | +3,846 | 0.00% | 9,198,164 |
| 2013-08-29 | 2013-08-27 | 36.378 | 241,388 | -4,250 | 0.00% | 8,781,270 |
| 2013-08-27 | 2013-08-23 | 36.755 | 245,638 | -2,550 | 0.00% | 9,028,357 |
| 2013-08-23 | 2013-08-21 | 36.566 | 248,188 | -4,675 | 0.00% | 9,075,362 |
| 2013-08-22 | 2013-08-20 | 34.872 | 252,863 | -8,499 | 0.00% | 8,817,910 |
| 2013-08-21 | 2013-08-19 | 35.484 | 261,362 | -3,400 | 0.00% | 9,274,189 |
| 2013-08-16 | 2013-08-13 | 34.260 | 264,762 | -8,500 | 0.00% | 9,070,875 |
| 2013-08-06 | 2013-08-02 | 33.460 | 273,262 | +1,275 | 0.00% | 9,143,469 |
| 2013-07-25 | 2013-07-23 | 33.602 | 271,987 | -4,250 | 0.00% | 9,139,207 |
| 2013-06-26 | 2013-06-24 | 29.037 | 276,237 | +4,250 | 0.00% | 8,021,012 |
| 2013-06-25 | 2013-06-21 | 29.931 | 271,987 | +4,250 | 0.00% | 8,140,806 |
| 2013-06-10 | 2013-06-06 | 31.625 | 267,737 | +12,749 | 0.00% | 8,467,200 |
| 2013-06-03 | 2013-05-30 | 32.378 | 254,988 | -5,524 | 0.00% | 8,256,012 |
| 2013-05-30 | 2013-05-28 | 34.150 | 260,512 | +5,980 | 0.00% | 8,896,553 |
| 2013-05-23 | 2013-05-21 | 34.728 | 254,532 | -2,076 | 0.00% | 8,839,455 |
| 2013-05-02 | 2013-04-29 | 34.536 | 256,608 | -415 | 0.00% | 8,862,111 |
| 2013-04-30 | 2013-04-26 | 34.680 | 257,023 | -416 | 0.00% | 8,913,583 |
| 2013-04-29 | 2013-04-25 | 34.776 | 257,439 | -2,076 | 0.00% | 8,952,810 |
| 2013-04-22 | 2013-04-18 | 32.272 | 259,515 | +831 | 0.00% | 8,375,005 |
| 2013-04-18 | 2013-04-16 | 32.464 | 258,684 | +2,076 | 0.00% | 8,398,027 |
| 2013-03-08 | 2013-03-06 | 35.306 | 256,608 | +2,076 | 0.00% | 9,059,871 |
| 2013-02-28 | 2013-02-26 | 36.270 | 254,532 | +830 | 0.00% | 9,231,775 |
| 2013-02-27 | 2013-02-25 | 36.896 | 253,702 | +5,398 | 0.00% | 9,360,531 |
| 2013-02-26 | 2013-02-22 | 36.992 | 248,304 | +4,152 | 0.00% | 9,185,288 |
| 2013-02-25 | 2013-02-21 | 37.426 | 244,152 | +8,305 | 0.00% | 9,137,537 |
| 2013-02-21 | 2013-02-19 | 37.715 | 235,847 | +4,152 | 0.00% | 8,894,877 |
| 2013-02-08 | 2013-02-06 | 37.618 | 231,695 | +4,152 | 0.00% | 8,715,966 |
| 2013-02-07 | 2013-02-05 | 37.618 | 227,543 | +831 | 0.00% | 8,559,775 |
| 2013-02-04 | 2013-01-31 | 38.582 | 226,712 | +20,761 | 0.00% | 8,746,914 |
| 2013-02-01 | 2013-01-30 | 39.497 | 205,951 | -20,761 | 0.00% | 8,134,401 |
| 2013-01-28 | 2013-01-24 | 37.955 | 226,712 | +20,761 | 0.00% | 8,604,954 |
| 2013-01-25 | 2013-01-23 | 38.726 | 205,951 | +23,253 | 0.00% | 7,975,681 |
| 2013-01-22 | 2013-01-18 | 39.449 | 182,698 | -2,492 | 0.00% | 7,207,182 |
| 2013-01-17 | 2013-01-15 | 39.015 | 185,190 | +2,492 | 0.00% | 7,225,208 |
| 2013-01-15 | 2013-01-11 | 39.063 | 182,698 | +830 | 0.00% | 7,136,783 |
| 2013-01-08 | 2013-01-04 | 41.761 | 181,868 | -8,304 | 0.00% | 7,594,920 |
| 2013-01-04 | 2013-01-02 | 41.664 | 190,172 | +4,152 | 0.00% | 7,923,380 |
| 2012-12-20 | 2012-12-18 | 40.123 | 186,020 | +4,152 | 0.00% | 7,463,671 |
| 2012-12-14 | 2012-12-12 | 40.653 | 181,868 | +4,152 | 0.00% | 7,393,440 |
| 2012-12-12 | 2012-12-10 | 40.412 | 177,716 | +8,305 | 0.00% | 7,181,850 |
| 2012-10-03 | 2012-09-27 | 38.244 | 169,411 | -2,492 | 0.00% | 6,479,029 |
| 2012-09-07 | 2012-09-05 | 34.708 | 171,903 | +831 | 0.00% | 5,966,413 |
| 2012-09-06 | 2012-09-04 | 35.584 | 171,072 | +1,799 | 0.00% | 6,087,467 |
| 2012-08-24 | 2012-08-22 | 36.120 | 169,273 | +822 | 0.00% | 6,114,091 |
| 2012-08-23 | 2012-08-21 | 36.753 | 168,451 | +822 | 0.00% | 6,191,001 |
| 2012-08-10 | 2012-08-08 | 38.651 | 167,629 | -822 | 0.00% | 6,479,030 |
| 2012-07-27 | 2012-07-25 | 35.974 | 168,451 | +4,109 | 0.00% | 6,059,801 |
| 2012-07-26 | 2012-07-24 | 36.071 | 164,342 | +821 | 0.00% | 5,927,985 |
| 2012-07-24 | 2012-07-20 | 38.797 | 163,521 | -1,643 | 0.00% | 6,344,132 |
| 2012-07-16 | 2012-07-12 | 36.314 | 165,164 | +822 | 0.00% | 5,997,836 |
| 2012-07-03 | 2012-06-28 | 36.266 | 164,342 | -1,233 | 0.00% | 5,959,985 |
| 2012-06-26 | 2012-06-22 | 35.000 | 165,575 | +1,233 | 0.00% | 5,795,141 |
| 2012-06-05 | 2012-06-01 | 33.442 | 164,342 | +8,217 | 0.00% | 5,495,986 |
| 2012-05-30 | 2012-05-28 | 35.977 | 156,125 | +2,969 | 0.00% | 5,616,832 |
| 2012-05-17 | 2012-05-15 | 36.373 | 153,156 | +4,031 | 0.00% | 5,570,818 |
| 2012-05-15 | 2012-05-11 | 36.969 | 149,125 | +806 | 0.00% | 5,512,996 |
| 2012-04-02 | 2012-03-29 | 39.500 | 148,319 | +4,030 | 0.00% | 5,858,559 |
| 2012-03-02 | 2012-02-29 | 44.164 | 144,289 | -806 | 0.00% | 6,372,417 |
| 2012-02-21 | 2012-02-17 | 44.909 | 145,095 | -6,851 | 0.00% | 6,516,014 |
| 2012-01-30 | 2012-01-26 | 39.301 | 151,946 | -4,031 | 0.00% | 5,971,665 |
| 2012-01-12 | 2012-01-10 | 37.664 | 155,977 | -4,030 | 0.00% | 5,874,668 |
| 2012-01-11 | 2012-01-09 | 37.961 | 160,007 | -2,821 | 0.00% | 6,074,092 |
| 2012-01-10 | 2012-01-06 | 37.416 | 162,828 | +4,030 | 0.00% | 6,092,301 |
| 2012-01-09 | 2012-01-05 | 36.324 | 158,798 | -11,285 | 0.00% | 5,768,157 |
| 2012-01-06 | 2012-01-04 | 35.331 | 170,083 | -4,031 | 0.00% | 6,009,272 |
| 2012-01-05 | 2012-01-03 | 35.083 | 174,114 | -8,060 | 0.00% | 6,108,493 |
| 2012-01-03 | 2011-12-29 | 33.694 | 182,174 | +2,015 | 0.00% | 6,138,145 |
| 2011-12-28 | 2011-12-22 | 33.098 | 180,159 | +8,061 | 0.00% | 5,962,972 |
| 2011-12-21 | 2011-12-19 | 33.694 | 172,098 | +9,270 | 0.00% | 5,798,645 |
| 2011-12-05 | 2011-12-01 | 38.061 | 162,828 | -5,240 | 0.00% | 6,197,341 |
| 2011-11-29 | 2011-11-25 | 33.495 | 168,068 | +2,015 | 0.00% | 5,629,499 |
| 2011-11-28 | 2011-11-24 | 34.091 | 166,053 | +1,209 | 0.00% | 5,660,886 |
| 2011-11-22 | 2011-11-18 | 36.770 | 164,844 | +4,031 | 0.00% | 6,061,391 |
| 2011-11-11 | 2011-11-09 | 38.855 | 160,813 | -2,015 | 0.00% | 6,248,329 |
| 2011-10-27 | 2011-10-25 | 35.778 | 162,828 | -5,240 | 0.00% | 5,825,662 |
| 2011-09-27 | 2011-09-23 | 29.377 | 168,068 | -806 | 0.00% | 4,937,279 |
| 2011-09-16 | 2011-09-14 | 33.148 | 168,874 | -403 | 0.00% | 5,597,836 |
| 2011-09-14 | 2011-09-09 | 34.736 | 169,277 | +806 | 0.00% | 5,879,995 |
| 2011-09-07 | 2011-09-05 | 34.339 | 168,471 | +6,046 | 0.00% | 5,785,118 |
| 2011-09-06 | 2011-09-02 | 38.939 | 162,425 | +806 | 0.00% | 6,324,710 |
| 2011-09-05 | 2011-09-01 | 40.251 | 161,619 | +2,617 | 0.00% | 6,505,277 |
| 2011-09-02 | 2011-08-31 | 40.099 | 159,002 | -794 | 0.00% | 6,375,881 |
| 2011-09-01 | 2011-08-30 | 38.738 | 159,796 | -1,982 | 0.00% | 6,190,099 |
| 2011-08-31 | 2011-08-29 | 37.577 | 161,778 | -1,190 | 0.00% | 6,079,197 |
| 2011-08-23 | 2011-08-19 | 35.762 | 162,968 | +793 | 0.00% | 5,827,993 |
| 2011-08-17 | 2011-08-15 | 37.678 | 162,175 | +3,966 | 0.00% | 6,110,475 |
| 2011-08-12 | 2011-08-10 | 36.619 | 158,209 | +1,982 | 0.00% | 5,793,464 |
| 2011-08-11 | 2011-08-09 | 34.551 | 156,227 | -1,586 | 0.00% | 5,397,804 |
| 2011-08-10 | 2011-08-08 | 37.628 | 157,813 | +1,983 | 0.00% | 5,938,162 |
| 2011-08-03 | 2011-08-01 | 44.336 | 155,830 | -793 | 0.00% | 6,908,924 |
| 2011-07-29 | 2011-07-27 | 43.630 | 156,623 | +1,982 | 0.00% | 6,833,483 |
| 2011-07-27 | 2011-07-25 | 43.176 | 154,641 | +793 | 0.00% | 6,676,808 |
| 2011-07-25 | 2011-07-21 | 42.520 | 153,848 | -1,586 | 0.00% | 6,541,689 |
| 2011-07-22 | 2011-07-20 | 44.084 | 155,434 | +1,586 | 0.00% | 6,852,167 |
| 2011-07-18 | 2011-07-14 | 45.042 | 153,848 | +793 | 0.00% | 6,929,690 |
| 2011-07-15 | 2011-07-13 | 45.042 | 153,055 | -3,965 | 0.00% | 6,893,971 |
| 2011-07-04 | 2011-06-29 | 44.992 | 157,020 | -793 | 0.00% | 7,064,644 |
| 2011-06-30 | 2011-06-28 | 44.235 | 157,813 | +1,586 | 0.00% | 6,980,923 |
| 2011-06-28 | 2011-06-24 | 45.042 | 156,227 | +793 | 0.00% | 7,036,846 |
| 2011-06-22 | 2011-06-20 | 45.143 | 155,434 | +1,983 | 0.00% | 7,016,807 |
| 2011-06-10 | 2011-06-08 | 47.161 | 153,451 | +793 | 0.00% | 7,236,887 |
| 2011-06-07 | 2011-06-02 | 47.817 | 152,658 | +11,895 | 0.00% | 7,299,589 |
| 2011-05-26 | 2011-05-24 | 45.547 | 140,763 | -793 | 0.00% | 6,411,309 |
| 2011-05-24 | 2011-05-20 | 45.749 | 141,556 | -1,982 | 0.00% | 6,475,988 |
| 2011-05-20 | 2011-05-18 | 45.143 | 143,538 | +793 | 0.00% | 6,479,782 |
| 2011-05-18 | 2011-05-16 | 46.090 | 142,745 | +1,996 | 0.00% | 6,579,174 |
| 2011-05-16 | 2011-05-12 | 46.960 | 140,749 | +5,864 | 0.00% | 6,609,577 |
| 2011-05-13 | 2011-05-11 | 47.625 | 134,885 | -19,548 | 0.00% | 6,423,904 |
| 2011-05-12 | 2011-05-09 | 46.807 | 154,433 | +19,548 | 0.00% | 7,228,478 |
| 2011-05-11 | 2011-05-06 | 45.988 | 134,885 | +7,819 | 0.00% | 6,203,103 |
| 2011-05-09 | 2011-05-05 | 47.062 | 127,066 | +1,955 | 0.00% | 5,980,023 |
| 2011-04-21 | 2011-04-19 | 48.341 | 125,111 | +782 | 0.00% | 6,048,017 |
| 2011-04-15 | 2011-04-13 | 50.643 | 124,329 | +1,564 | 0.00% | 6,296,415 |
| 2011-04-04 | 2011-03-31 | 50.132 | 122,765 | -1,955 | 0.00% | 6,154,409 |
| 2011-03-24 | 2011-03-22 | 47.062 | 124,720 | +78,194 | 0.00% | 5,869,615 |
| 2011-03-22 | 2011-03-18 | 44.095 | 46,526 | -1,563 | 0.00% | 2,051,581 |
| 2011-03-18 | 2011-03-16 | 44.249 | 48,089 | +1,563 | 0.00% | 2,127,882 |
| 2011-03-03 | 2011-03-01 | 46.039 | 46,526 | -1,954 | 0.00% | 2,142,022 |
| 2011-02-24 | 2011-02-22 | 45.528 | 48,480 | -1,173 | 0.00% | 2,207,183 |
| 2011-02-15 | 2011-02-11 | 42.049 | 49,653 | +1,173 | 0.00% | 2,087,868 |
| 2011-02-14 | 2011-02-10 | 41.231 | 48,480 | +3,909 | 0.00% | 1,998,864 |
| 2011-02-09 | 2011-02-07 | 44.147 | 44,571 | +1,955 | 0.00% | 1,967,655 |
| 2011-02-01 | 2011-01-28 | 44.300 | 42,616 | +2,737 | 0.00% | 1,887,888 |
| 2011-01-25 | 2011-01-21 | 47.676 | 39,879 | +3,910 | 0.00% | 1,901,279 |
| 2010-12-23 | 2010-12-21 | 46.704 | 35,969 | -1,955 | 0.00% | 1,679,905 |
| 2010-12-20 | 2010-12-16 | 45.272 | 37,924 | +1,955 | 0.00% | 1,716,892 |
| 2010-12-17 | 2010-12-15 | 45.937 | 35,969 | +1,955 | 0.00% | 1,652,306 |
| 2010-12-06 | 2010-12-02 | 44.863 | 34,014 | -782 | 0.00% | 1,525,959 |
| 2010-11-25 | 2010-11-23 | 43.737 | 34,796 | +1,954 | 0.00% | 1,521,882 |
| 2010-11-17 | 2010-11-15 | 43.891 | 32,842 | +1,955 | 0.00% | 1,441,460 |
| 2010-11-05 | 2010-11-03 | 43.430 | 30,887 | -3,909 | 0.00% | 1,341,433 |
| 2010-11-04 | 2010-11-02 | 43.175 | 34,796 | -1,173 | 0.00% | 1,502,303 |
| 2010-10-29 | 2010-10-27 | 40.310 | 35,969 | +1,564 | 0.00% | 1,449,907 |
| 2010-10-15 | 2010-10-13 | 40.975 | 34,405 | +1,172 | 0.00% | 1,409,742 |
| 2010-10-13 | 2010-10-11 | 42.970 | 33,233 | -781 | 0.00% | 1,428,021 |
| 2010-10-11 | 2010-10-07 | 41.486 | 34,014 | -391 | 0.00% | 1,411,121 |
| 2010-10-04 | 2010-09-29 | 38.571 | 34,405 | -5,083 | 0.00% | 1,327,023 |
| 2010-09-29 | 2010-09-27 | 38.008 | 39,488 | -3,910 | 0.00% | 1,500,858 |
| 2010-09-22 | 2010-09-20 | 37.496 | 43,398 | -3,909 | 0.00% | 1,627,269 |
| 2010-09-15 | 2010-09-13 | 37.599 | 47,307 | -3,910 | 0.00% | 1,778,682 |
| 2010-09-14 | 2010-09-10 | 36.166 | 51,217 | -7,820 | 0.00% | 1,852,334 |
| 2010-09-10 | 2010-09-08 | 34.478 | 59,037 | -1,954 | 0.00% | 2,035,494 |
| 2010-09-08 | 2010-09-06 | 34.529 | 60,991 | -3,128 | 0.00% | 2,105,985 |
| 2010-09-01 | 2010-08-30 | 34.766 | 64,119 | +1,002 | 0.00% | 2,229,143 |
| 2010-08-24 | 2010-08-20 | 34.454 | 63,117 | -3,849 | 0.00% | 2,174,628 |
| 2010-08-17 | 2010-08-13 | 33.311 | 66,966 | +1,924 | 0.00% | 2,230,681 |
| 2010-08-12 | 2010-08-10 | 34.350 | 65,042 | +1,925 | 0.00% | 2,234,192 |
| 2010-08-06 | 2010-08-04 | 35.026 | 63,117 | -1,540 | 0.00% | 2,210,708 |
| 2010-07-22 | 2010-07-20 | 32.583 | 64,657 | +7,697 | 0.00% | 2,106,727 |
| 2010-07-09 | 2010-07-07 | 32.999 | 56,960 | +385 | 0.00% | 1,879,615 |
| 2010-07-06 | 2010-07-02 | 33.622 | 56,575 | +1,540 | 0.00% | 1,902,190 |
| 2010-06-23 | 2010-06-21 | 36.013 | 55,035 | -19,628 | 0.00% | 1,981,971 |
| 2010-06-22 | 2010-06-18 | 35.078 | 74,663 | -1,925 | 0.00% | 2,618,993 |
| 2010-06-02 | 2010-05-31 | 32.375 | 76,588 | -769 | 0.00% | 2,479,556 |
| 2010-05-28 | 2010-05-26 | 30.089 | 77,357 | +2,694 | 0.00% | 2,327,573 |
| 2010-05-24 | 2010-05-19 | 31.544 | 74,663 | +385 | 0.00% | 2,355,154 |
| 2010-05-19 | 2010-05-17 | 32.791 | 74,278 | +7,697 | 0.00% | 2,435,649 |
| 2010-05-11 | 2010-05-07 | 33.562 | 66,581 | +1,013 | 0.00% | 2,234,568 |
| 2010-05-10 | 2010-05-06 | 34.089 | 65,568 | +758 | 0.00% | 2,235,170 |
| 2010-04-21 | 2010-04-19 | 35.514 | 64,810 | +758 | 0.00% | 2,301,671 |
| 2010-04-19 | 2010-04-15 | 37.097 | 64,052 | -758 | 0.00% | 2,376,152 |
| 2010-04-15 | 2010-04-13 | 36.200 | 64,810 | +1,516 | 0.00% | 2,346,131 |
| 2010-04-13 | 2010-04-09 | 36.833 | 63,294 | -7,580 | 0.00% | 2,331,332 |
| 2010-04-09 | 2010-04-07 | 36.728 | 70,874 | -3,790 | 0.00% | 2,603,049 |
| 2010-04-01 | 2010-03-30 | 34.089 | 74,664 | -3,790 | 0.00% | 2,545,247 |
| 2010-03-12 | 2010-03-10 | 33.614 | 78,454 | -3,790 | 0.00% | 2,637,186 |
| 2010-02-10 | 2010-02-08 | 30.079 | 82,244 | +9,475 | 0.00% | 2,473,804 |
| 2010-02-08 | 2010-02-04 | 31.873 | 72,769 | -3,790 | 0.00% | 2,319,367 |
| 2010-02-05 | 2010-02-03 | 32.506 | 76,559 | -1,516 | 0.00% | 2,488,646 |
| 2010-02-01 | 2010-01-28 | 30.290 | 78,075 | +1,516 | 0.00% | 2,364,885 |
| 2010-01-29 | 2010-01-27 | 29.076 | 76,559 | +3,790 | 0.00% | 2,226,046 |
| 2010-01-19 | 2010-01-15 | 32.401 | 72,769 | +3,790 | 0.00% | 2,357,767 |
| 2010-01-18 | 2010-01-14 | 32.770 | 68,979 | +3,790 | 0.00% | 2,260,449 |
| 2010-01-13 | 2010-01-11 | 34.934 | 65,189 | -3,790 | 0.00% | 2,277,291 |
| 2010-01-07 | 2010-01-05 | 34.142 | 68,979 | -9,475 | 0.00% | 2,355,089 |
| 2009-12-11 | 2009-12-09 | 31.187 | 78,454 | +4,548 | 0.00% | 2,446,745 |
| 2009-12-07 | 2009-12-03 | 32.559 | 73,906 | +7,580 | 0.00% | 2,406,307 |
| 2009-12-04 | 2009-12-02 | 32.137 | 66,326 | -3,790 | 0.00% | 2,131,510 |
| 2009-11-19 | 2009-11-17 | 33.931 | 70,116 | -3,790 | 0.00% | 2,379,109 |
| 2009-11-18 | 2009-11-16 | 33.614 | 73,906 | -758 | 0.00% | 2,484,307 |
| 2009-11-13 | 2009-11-11 | 33.403 | 74,664 | -7,580 | 0.00% | 2,494,027 |
| 2009-11-04 | 2009-11-02 | 31.345 | 82,244 | +7,580 | 0.00% | 2,577,964 |
| 2009-11-03 | 2009-10-30 | 31.715 | 74,664 | -6,822 | 0.00% | 2,367,947 |
| 2009-11-02 | 2009-10-29 | 30.343 | 81,486 | +6,822 | 0.00% | 2,472,504 |
| 2009-10-16 | 2009-10-14 | 31.398 | 74,664 | -56,850 | 0.00% | 2,344,307 |
| 2009-10-13 | 2009-10-09 | 29.709 | 131,514 | -3,032 | 0.00% | 3,907,208 |
| 2009-09-22 | 2009-09-18 | 28.549 | 134,546 | -7,581 | 0.00% | 3,841,088 |
| 2009-09-15 | 2009-09-11 | 29.076 | 142,127 | -1,516 | 0.00% | 4,132,514 |
| 2009-09-14 | 2009-09-10 | 28.443 | 143,643 | +7,581 | 0.00% | 4,085,634 |
| 2009-09-10 | 2009-09-08 | 29.139 | 136,062 | -3,790 | 0.00% | 3,964,697 |
| 2009-09-09 | 2009-09-07 | 28.279 | 139,852 | +2,580 | 0.00% | 3,954,834 |
| 2009-09-02 | 2009-08-31 | 27.365 | 137,272 | +3,720 | 0.00% | 3,756,415 |
| 2009-08-26 | 2009-08-24 | 28.709 | 133,552 | -372 | 0.00% | 3,834,118 |
| 2009-08-19 | 2009-08-17 | 27.526 | 133,924 | +3,720 | 0.00% | 3,686,398 |
| 2009-08-11 | 2009-08-07 | 28.655 | 130,204 | -744 | 0.00% | 3,731,001 |
| 2009-08-10 | 2009-08-06 | 29.569 | 130,948 | +744 | 0.00% | 3,872,000 |
| 2009-08-06 | 2009-08-04 | 28.870 | 130,204 | +2,976 | 0.00% | 3,759,001 |
| 2009-07-30 | 2009-07-28 | 29.193 | 127,228 | +372 | 0.00% | 3,714,124 |
| 2009-07-21 | 2009-07-17 | 26.290 | 126,856 | -37,201 | 0.00% | 3,334,984 |
| 2009-07-15 | 2009-07-13 | 23.682 | 164,057 | +2,604 | 0.00% | 3,885,210 |
| 2009-07-10 | 2009-07-08 | 23.924 | 161,453 | +93,003 | 0.00% | 3,862,602 |
| 2009-06-26 | 2009-06-24 | 25.456 | 68,450 | +3,720 | 0.00% | 1,742,478 |
| 2009-06-12 | 2009-06-10 | 29.408 | 64,730 | +1,488 | 0.00% | 1,903,561 |
| 2009-06-04 | 2009-06-02 | 29.354 | 63,242 | -1,488 | 0.00% | 1,856,402 |
| 2009-06-02 | 2009-05-29 | 27.419 | 64,730 | +744 | 0.00% | 1,774,801 |
| 2009-05-25 | 2009-05-21 | 28.198 | 63,986 | +1,281 | 0.00% | 1,804,283 |
| 2009-05-22 | 2009-05-20 | 28.527 | 62,705 | +729 | 0.00% | 1,788,802 |
| 2009-05-13 | 2009-05-11 | 26.799 | 61,976 | -729 | 0.00% | 1,660,905 |
| 2009-05-12 | 2009-05-08 | 27.265 | 62,705 | +729 | 0.00% | 1,709,681 |
| 2009-05-06 | 2009-05-04 | 26.031 | 61,976 | -3,645 | 0.00% | 1,613,305 |
| 2009-05-05 | 2009-04-30 | 23.837 | 65,621 | -3,646 | 0.00% | 1,564,189 |
| 2009-04-29 | 2009-04-27 | 23.316 | 69,267 | +1,823 | 0.00% | 1,614,998 |
| 2009-04-20 | 2009-04-16 | 24.084 | 67,444 | -2,917 | 0.00% | 1,624,293 |
| 2009-04-16 | 2009-04-14 | 24.084 | 70,361 | -729 | 0.00% | 1,694,545 |
| 2009-03-31 | 2009-03-27 | 22.849 | 71,090 | +1,823 | 0.00% | 1,624,352 |
| 2009-03-26 | 2009-03-24 | 23.014 | 69,267 | -6,562 | 0.00% | 1,594,098 |
| 2009-03-20 | 2009-03-18 | 20.161 | 75,829 | -1,823 | 0.00% | 1,528,795 |
| 2009-03-17 | 2009-03-13 | 19.530 | 77,652 | -1,823 | 0.00% | 1,516,559 |
| 2009-03-12 | 2009-03-10 | 18.351 | 79,475 | -3,646 | 0.00% | 1,458,422 |
| 2009-03-11 | 2009-03-09 | 17.089 | 83,121 | +3,646 | 0.00% | 1,420,448 |
| 2009-03-06 | 2009-03-04 | 17.363 | 79,475 | +1,823 | 0.00% | 1,379,942 |
| 2009-03-02 | 2009-02-26 | 18.652 | 77,652 | -3,281 | 0.00% | 1,448,399 |
| 2009-02-27 | 2009-02-25 | 18.680 | 80,933 | -2,917 | 0.00% | 1,511,818 |
| 2009-02-26 | 2009-02-24 | 18.598 | 83,850 | +2,917 | 0.00% | 1,559,407 |
| 2009-02-19 | 2009-02-17 | 18.899 | 80,933 | +1,823 | 0.00% | 1,529,578 |
| 2009-02-11 | 2009-02-09 | 20.189 | 79,110 | -7,292 | 0.00% | 1,597,114 |
| 2009-02-09 | 2009-02-05 | 18.982 | 86,402 | -8,020 | 0.00% | 1,640,048 |
| 2009-02-04 | 2009-02-02 | 18.159 | 94,422 | +10,937 | 0.00% | 1,714,580 |
| 2009-01-22 | 2009-01-20 | 18.104 | 83,485 | +3,646 | 0.00% | 1,511,399 |
| 2009-01-19 | 2009-01-15 | 18.515 | 79,839 | +6,562 | 0.00% | 1,478,242 |
| 2009-01-12 | 2009-01-08 | 20.216 | 73,277 | +4,374 | 0.00% | 1,481,364 |
| 2009-01-07 | 2009-01-05 | 22.465 | 68,903 | -5,468 | 0.00% | 1,547,921 |
| 2008-12-10 | 2008-12-08 | 17.363 | 74,371 | -8,750 | 0.00% | 1,291,320 |
| 2008-12-09 | 2008-12-05 | 15.964 | 83,121 | +8,750 | 0.00% | 1,326,968 |
| 2008-12-02 | 2008-11-28 | 17.144 | 74,371 | -1,094 | 0.00% | 1,275,000 |
| 2008-11-21 | 2008-11-19 | 15.196 | 75,465 | +1,094 | 0.00% | 1,146,785 |
| 2008-11-18 | 2008-11-14 | 16.458 | 74,371 | -3,646 | 0.00% | 1,224,000 |
| 2008-11-17 | 2008-11-13 | 15.772 | 78,017 | +3,646 | 0.00% | 1,230,506 |
| 2008-11-12 | 2008-11-10 | 17.830 | 74,371 | -729 | 0.00% | 1,326,000 |
| 2008-11-10 | 2008-11-06 | 15.800 | 75,100 | +729 | 0.00% | 1,186,558 |
| 2008-11-03 | 2008-10-30 | 16.815 | 74,371 | -729 | 0.00% | 1,250,520 |
| 2008-10-28 | 2008-10-24 | 13.386 | 75,100 | -729 | 0.00% | 1,005,279 |
| 2008-10-10 | 2008-10-08 | 17.830 | 75,829 | +3,645 | 0.00% | 1,351,996 |
| 2008-09-22 | 2008-09-18 | 22.383 | 72,184 | +3,646 | 0.00% | 1,615,689 |
| 2008-09-11 | 2008-09-09 | 29.251 | 68,538 | -729 | 0.00% | 2,004,814 |
| 2008-09-10 | 2008-09-08 | 30.314 | 69,267 | +1,324 | 0.00% | 2,099,745 |
| 2008-09-08 | 2008-09-04 | 29.643 | 67,943 | +716 | 0.00% | 2,014,010 |
| 2008-09-02 | 2008-08-29 | 33.725 | 67,227 | -10,728 | 0.00% | 2,267,264 |
| 2008-08-08 | 2008-08-05 | 30.202 | 77,955 | +3,933 | 0.00% | 2,354,392 |
| 2008-07-28 | 2008-07-24 | 32.607 | 74,022 | +358 | 0.00% | 2,413,628 |
| 2008-07-23 | 2008-07-21 | 33.446 | 73,664 | -715 | 0.00% | 2,463,755 |
| 2008-07-22 | 2008-07-18 | 33.222 | 74,379 | +715 | 0.00% | 2,471,028 |
| 2008-07-18 | 2008-07-16 | 34.341 | 73,664 | +8,940 | 0.00% | 2,529,674 |
| 2008-07-17 | 2008-07-15 | 35.515 | 64,724 | +715 | 0.00% | 2,298,688 |
| 2008-07-11 | 2008-07-09 | 36.466 | 64,009 | -30,396 | 0.00% | 2,334,155 |
| 2008-07-07 | 2008-07-03 | 37.752 | 94,405 | +39,336 | 0.00% | 3,564,017 |
| 2008-07-04 | 2008-07-02 | 39.318 | 55,069 | -716 | 0.00% | 2,165,227 |
| 2008-06-24 | 2008-06-20 | 35.292 | 55,785 | +716 | 0.00% | 1,968,737 |
| 2008-06-17 | 2008-06-13 | 36.019 | 55,069 | -716 | 0.00% | 1,983,508 |
| 2008-06-16 | 2008-06-12 | 37.081 | 55,785 | +716 | 0.00% | 2,068,578 |
| 2008-06-11 | 2008-06-06 | 37.417 | 55,069 | -3,576 | 0.00% | 2,060,508 |
| 2008-06-02 | 2008-05-29 | 38.424 | 58,645 | +1,788 | 0.00% | 2,253,350 |
| 2008-05-29 | 2008-05-27 | 41.835 | 56,857 | -715 | 0.00% | 2,378,628 |
| 2008-05-27 | 2008-05-23 | 41.276 | 57,572 | +1,072 | 0.00% | 2,376,340 |
| 2008-05-20 | 2008-05-16 | 42.133 | 56,500 | +624 | 0.00% | 2,380,491 |
| 2008-05-08 | 2008-05-06 | 39.305 | 55,876 | -707 | 0.00% | 2,196,200 |
| 2008-05-07 | 2008-05-05 | 38.174 | 56,583 | +1,414 | 0.00% | 2,159,989 |
| 2008-04-23 | 2008-04-21 | 39.079 | 55,169 | -1,768 | 0.00% | 2,155,931 |
| 2008-04-22 | 2008-04-18 | 38.287 | 56,937 | -5,305 | 0.00% | 2,179,942 |
| 2008-04-21 | 2008-04-17 | 37.834 | 62,242 | -3,536 | 0.00% | 2,354,894 |
| 2008-04-14 | 2008-04-10 | 34.667 | 65,778 | -1,061 | 0.00% | 2,280,357 |
| 2008-04-11 | 2008-04-09 | 33.876 | 66,839 | +1,061 | 0.00% | 2,264,220 |
| 2008-04-01 | 2008-03-28 | 33.593 | 65,778 | -1,768 | 0.00% | 2,209,677 |
| 2008-03-26 | 2008-03-20 | 28.786 | 67,546 | +3,536 | 0.00% | 1,944,371 |
| 2008-03-20 | 2008-03-18 | 30.822 | 64,010 | +1,768 | 0.00% | 1,972,905 |
| 2008-02-29 | 2008-02-27 | 38.174 | 62,242 | -707 | 0.00% | 2,376,015 |
| 2008-02-25 | 2008-02-21 | 36.703 | 62,949 | -8,841 | 0.00% | 2,310,443 |
| 2008-02-22 | 2008-02-20 | 36.138 | 71,790 | +2,122 | 0.00% | 2,594,338 |
| 2008-02-21 | 2008-02-19 | 35.855 | 69,668 | -5,305 | 0.00% | 2,497,954 |
| 2008-02-18 | 2008-02-14 | 33.932 | 74,973 | -3,536 | 0.00% | 2,544,005 |
| 2008-02-15 | 2008-02-13 | 32.518 | 78,509 | -3,537 | 0.00% | 2,552,990 |
| 2008-02-12 | 2008-02-06 | 33.310 | 82,046 | +10,610 | 0.00% | 2,732,968 |
| 2008-02-05 | 2008-02-01 | 33.367 | 71,436 | -708 | 0.00% | 2,383,587 |
| 2008-02-04 | 2008-01-31 | 30.991 | 72,144 | +708 | 0.00% | 2,235,849 |
| 2008-02-01 | 2008-01-30 | 31.048 | 71,436 | -1,415 | 0.00% | 2,217,947 |
| 2008-01-31 | 2008-01-29 | 31.274 | 72,851 | -707 | 0.00% | 2,278,360 |
| 2008-01-30 | 2008-01-28 | 31.331 | 73,558 | +707 | 0.00% | 2,304,631 |
| 2008-01-28 | 2008-01-24 | 30.482 | 72,851 | -1,768 | 0.00% | 2,220,680 |
| 2008-01-24 | 2008-01-22 | 27.287 | 74,619 | +1,768 | 0.00% | 2,036,144 |
| 2008-01-23 | 2008-01-21 | 31.274 | 72,851 | +5,305 | 0.00% | 2,278,360 |
| 2008-01-18 | 2008-01-16 | 34.441 | 67,546 | +1,768 | 0.00% | 2,326,370 |
| 2008-01-03 | 2007-12-31 | 37.552 | 65,778 | -2,476 | 0.00% | 2,470,077 |
| 2007-12-28 | 2007-12-24 | 36.873 | 68,254 | -707 | 0.00% | 2,516,735 |
| 2007-12-19 | 2007-12-17 | 33.989 | 68,961 | +2,476 | 0.00% | 2,343,904 |
| 2007-12-17 | 2007-12-13 | 35.968 | 66,485 | +2,475 | 0.00% | 2,391,347 |
| 2007-12-11 | 2007-12-07 | 39.248 | 64,010 | -707 | 0.00% | 2,512,286 |
| 2007-11-29 | 2007-11-27 | 39.361 | 64,717 | -707 | 0.00% | 2,547,355 |
| 2007-11-28 | 2007-11-26 | 39.475 | 65,424 | -1,769 | 0.00% | 2,582,583 |
| 2007-11-26 | 2007-11-22 | 36.025 | 67,193 | +708 | 0.00% | 2,420,612 |
| 2007-11-23 | 2007-11-21 | 35.799 | 66,485 | -354 | 0.00% | 2,380,067 |
| 2007-11-22 | 2007-11-20 | 37.382 | 66,839 | -1,415 | 0.00% | 2,498,580 |
| 2007-11-20 | 2007-11-16 | 35.063 | 68,254 | +1,415 | 0.00% | 2,393,214 |
| 2007-11-16 | 2007-11-14 | 38.400 | 66,839 | +354 | 0.00% | 2,566,620 |
| 2007-11-15 | 2007-11-13 | 36.421 | 66,485 | +707 | 0.00% | 2,421,427 |
| 2007-11-14 | 2007-11-12 | 36.873 | 65,778 | +1,415 | 0.00% | 2,425,437 |
| 2007-11-13 | 2007-11-09 | 39.588 | 64,363 | +707 | 0.00% | 2,547,981 |
| 2007-11-09 | 2007-11-07 | 42.246 | 63,656 | +3,183 | 0.00% | 2,689,191 |
| 2007-11-08 | 2007-11-06 | 41.002 | 60,473 | +1,061 | 0.00% | 2,479,484 |
| 2007-11-07 | 2007-11-05 | 41.850 | 59,412 | +2,121 | 0.00% | 2,486,381 |
| 2007-11-06 | 2007-11-02 | 45.073 | 57,291 | +8,134 | 0.00% | 2,582,299 |
| 2007-11-02 | 2007-10-31 | 45.695 | 49,157 | +1,061 | 0.00% | 2,246,252 |
| 2007-10-31 | 2007-10-29 | 46.827 | 48,096 | -707 | 0.00% | 2,252,170 |
| 2007-10-30 | 2007-10-26 | 42.981 | 48,803 | -7,073 | 0.00% | 2,097,596 |
| 2007-10-24 | 2007-10-22 | 39.022 | 55,876 | +707 | 0.00% | 2,180,400 |
| 2007-10-23 | 2007-10-18 | 40.662 | 55,169 | -1,768 | 0.00% | 2,243,292 |
| 2007-10-22 | 2007-10-17 | 40.379 | 56,937 | +1,768 | 0.00% | 2,299,083 |
| 2007-10-18 | 2007-10-16 | 40.266 | 55,169 | +7,427 | 0.00% | 2,221,452 |
| 2007-10-17 | 2007-10-15 | 42.019 | 47,742 | +4,951 | 0.00% | 2,006,094 |
| 2007-10-10 | 2007-10-08 | 33.819 | 42,791 | -1,415 | 0.00% | 1,447,156 |
| 2007-10-09 | 2007-10-05 | 35.346 | 44,206 | +1,769 | 0.00% | 1,562,511 |
| 2007-10-03 | 2007-09-28 | 36.930 | 42,437 | -2,476 | 0.00% | 1,567,183 |
| 2007-09-27 | 2007-09-24 | 36.534 | 44,913 | +1,768 | 0.00% | 1,640,840 |
| 2007-09-25 | 2007-09-21 | 33.763 | 43,145 | +1,415 | 0.00% | 1,456,688 |
| 2007-09-24 | 2007-09-20 | 32.801 | 41,730 | +707 | 0.00% | 1,368,794 |
| 2007-09-13 | 2007-09-11 | 28.423 | 41,023 | -17,682 | 0.00% | 1,166,004 |
| 2007-09-12 | 2007-09-10 | 27.879 | 58,705 | +18,220 | 0.00% | 1,636,623 |
| 2007-09-11 | 2007-09-07 | 28.022 | 40,485 | -698 | 0.00% | 1,134,472 |
| 2007-09-03 | 2007-08-30 | 26.417 | 41,183 | -1,745 | 0.00% | 1,087,952 |
| 2007-08-24 | 2007-08-22 | 24.355 | 42,928 | -698 | 0.00% | 1,045,491 |
| 2007-08-23 | 2007-08-21 | 23.638 | 43,626 | -3,490 | 0.00% | 1,031,241 |
| 2007-08-22 | 2007-08-20 | 23.323 | 47,116 | +698 | 0.00% | 1,098,888 |
| 2007-08-21 | 2007-08-17 | 21.575 | 46,418 | +698 | 0.00% | 1,001,480 |
| 2007-08-20 | 2007-08-16 | 22.148 | 45,720 | +3,490 | 0.00% | 1,012,620 |
| 2007-08-17 | 2007-08-15 | 23.638 | 42,230 | +17,450 | 0.00% | 998,242 |
| 2007-08-16 | 2007-08-14 | 24.698 | 24,780 | +17,451 | 0.00% | 612,025 |
| 2007-08-03 | 2007-08-01 | 25.787 | 7,329 | +1,745 | 0.00% | 188,994 |
| 2007-06-28 | 2007-06-26 | 24.641 | 5,584 | +1,745 | 0.00% | 137,596 |
| 2007-06-26 | 2007-06-22 | 25.673 | 3,839 | 0.00% | 98,557 |
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