History of CCASS shareholding
Participant: FIRST SHANGHAI SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 36.860 | 345,000 | +0 | 0.00% | 12,716,700 |
| 2025-10-13 | 2025-10-09 | 36.960 | 345,000 | +0 | 0.00% | 12,751,200 |
| 2025-10-10 | 2025-10-08 | 36.220 | 345,000 | +0 | 0.00% | 12,495,900 |
| 2025-10-09 | 2025-10-06 | 36.540 | 345,000 | +0 | 0.00% | 12,606,300 |
| 2025-10-08 | 2025-10-03 | 36.400 | 345,000 | +0 | 0.00% | 12,558,000 |
| 2025-10-06 | 2025-10-02 | 36.760 | 345,000 | +0 | 0.00% | 12,682,200 |
| 2025-10-03 | 2025-09-30 | 36.540 | 345,000 | +0 | 0.00% | 12,606,300 |
| 2025-10-02 | 2025-09-29 | 36.320 | 345,000 | +0 | 0.00% | 12,530,400 |
| 2025-09-30 | 2025-09-26 | 36.720 | 345,000 | +0 | 0.00% | 12,668,400 |
| 2025-09-29 | 2025-09-25 | 36.300 | 345,000 | -191,500 | 0.00% | 12,523,500 |
| 2025-09-25 | 2025-09-23 | 37.160 | 536,500 | -9,500 | 0.01% | 19,936,340 |
| 2025-09-24 | 2025-09-22 | 36.800 | 546,000 | -510,000 | 0.01% | 20,092,800 |
| 2025-09-22 | 2025-09-18 | 37.600 | 1,056,000 | +500 | 0.01% | 39,705,600 |
| 2025-09-19 | 2025-09-17 | 37.760 | 1,055,500 | -500 | 0.01% | 39,855,680 |
| 2025-09-18 | 2025-09-16 | 38.100 | 1,056,000 | -90,000 | 0.01% | 40,233,600 |
| 2025-09-16 | 2025-09-12 | 38.680 | 1,146,000 | -30,000 | 0.01% | 44,327,280 |
| 2025-09-12 | 2025-09-10 | 39.492 | 1,176,000 | +30,000 | 0.01% | 46,442,782 |
| 2025-09-11 | 2025-09-09 | 38.545 | 1,146,000 | +8,478 | 0.01% | 44,172,748 |
| 2025-09-05 | 2025-09-03 | 37.417 | 1,137,522 | -3,474 | 0.01% | 42,562,442 |
| 2025-09-03 | 2025-09-01 | 37.860 | 1,140,996 | -207,454 | 0.01% | 43,198,208 |
| 2025-08-27 | 2025-08-25 | 37.074 | 1,348,450 | +148,890 | 0.01% | 49,992,805 |
| 2025-08-25 | 2025-08-21 | 37.316 | 1,199,560 | -3,474 | 0.01% | 44,762,856 |
| 2025-08-18 | 2025-08-14 | 36.691 | 1,203,034 | -2,977 | 0.01% | 44,141,052 |
| 2025-08-11 | 2025-08-07 | 37.296 | 1,206,011 | -1,986 | 0.01% | 44,979,282 |
| 2025-08-08 | 2025-08-06 | 36.752 | 1,207,997 | +97,275 | 0.01% | 44,396,172 |
| 2025-08-07 | 2025-08-05 | 37.336 | 1,110,722 | +1,986 | 0.01% | 41,470,152 |
| 2025-08-06 | 2025-08-04 | 35.664 | 1,108,736 | +9,926 | 0.01% | 39,541,783 |
| 2025-08-05 | 2025-08-01 | 35.412 | 1,098,810 | +104,223 | 0.01% | 38,911,034 |
| 2025-07-30 | 2025-07-28 | 36.822 | 994,587 | +297,780 | 0.01% | 36,623,091 |
| 2025-07-29 | 2025-07-25 | 36.168 | 696,807 | +407,464 | 0.01% | 25,201,813 |
| 2025-07-24 | 2025-07-22 | 36.117 | 289,343 | +155,342 | 0.00% | 10,450,257 |
| 2025-06-30 | 2025-06-26 | 38.222 | 134,001 | +5,260 | 0.00% | 5,121,786 |
| 2025-05-14 | 2025-05-12 | 34.542 | 128,741 | +1,136 | 0.00% | 4,446,998 |
| 2025-04-16 | 2025-04-14 | 31.315 | 127,605 | +7,562 | 0.00% | 3,996,007 |
| 2025-04-14 | 2025-04-10 | 30.575 | 120,043 | +85,070 | 0.00% | 3,670,300 |
| 2025-04-03 | 2025-04-01 | 33.273 | 34,973 | -85,070 | 0.00% | 1,163,645 |
| 2025-03-20 | 2025-03-18 | 32.109 | 120,043 | -18,904 | 0.00% | 3,854,450 |
| 2024-12-18 | 2024-12-16 | 26.555 | 138,947 | -120,989 | 0.00% | 3,689,689 |
| 2024-11-26 | 2024-11-22 | 26.872 | 259,936 | -1,417 | 0.00% | 6,985,009 |
| 2024-10-17 | 2024-10-15 | 26.608 | 261,353 | +120,988 | 0.00% | 6,953,962 |
| 2024-10-16 | 2024-10-14 | 27.084 | 140,365 | -7,089 | 0.00% | 3,801,593 |
| 2024-10-04 | 2024-10-02 | 26.925 | 147,454 | +18,904 | 0.00% | 3,970,189 |
| 2024-10-02 | 2024-09-27 | 26.449 | 128,550 | -13,706 | 0.00% | 3,400,000 |
| 2024-09-12 | 2024-09-10 | 25.536 | 142,256 | +3,458 | 0.00% | 3,632,580 |
| 2024-09-05 | 2024-09-03 | 26.078 | 138,798 | +922 | 0.00% | 3,619,528 |
| 2024-09-03 | 2024-08-30 | 26.674 | 137,876 | -18,445 | 0.00% | 3,677,710 |
| 2024-08-23 | 2024-08-21 | 25.427 | 156,321 | +18,445 | 0.00% | 3,974,787 |
| 2024-07-02 | 2024-06-27 | 27.267 | 137,876 | +6,565 | 0.00% | 3,759,522 |
| 2024-05-16 | 2024-05-13 | 28.634 | 131,311 | -4,392 | 0.00% | 3,759,911 |
| 2024-05-03 | 2024-04-30 | 27.495 | 135,703 | +4,392 | 0.00% | 3,731,170 |
| 2024-04-22 | 2024-04-18 | 26.015 | 131,311 | -1,318 | 0.00% | 3,416,062 |
| 2024-04-18 | 2024-04-16 | 25.617 | 132,629 | +77,294 | 0.00% | 3,397,500 |
| 2024-04-12 | 2024-04-10 | 26.470 | 55,335 | -1,757 | 0.00% | 1,464,743 |
| 2024-04-09 | 2024-04-05 | 25.560 | 57,092 | +19,323 | 0.00% | 1,459,251 |
| 2024-04-05 | 2024-04-02 | 26.129 | 37,769 | -1,756 | 0.00% | 986,862 |
| 2023-10-10 | 2023-10-06 | 24.478 | 39,525 | -43,917 | 0.00% | 967,495 |
| 2023-09-14 | 2023-09-12 | 25.831 | 83,442 | +1,981 | 0.00% | 2,155,415 |
| 2023-08-01 | 2023-07-28 | 27.756 | 81,461 | -858 | 0.00% | 2,260,992 |
| 2023-07-28 | 2023-07-26 | 27.347 | 82,319 | -857 | 0.00% | 2,251,206 |
| 2023-07-04 | 2023-06-30 | 29.034 | 83,176 | +857 | 0.00% | 2,414,899 |
| 2023-07-03 | 2023-06-29 | 28.973 | 82,319 | +3,128 | 0.00% | 2,385,028 |
| 2023-06-07 | 2023-06-05 | 29.094 | 79,191 | -825 | 0.00% | 2,304,000 |
| 2023-05-22 | 2023-05-18 | 29.215 | 80,016 | +2,062 | 0.00% | 2,337,703 |
| 2023-05-19 | 2023-05-17 | 29.215 | 77,954 | +825 | 0.00% | 2,277,461 |
| 2023-05-09 | 2023-05-05 | 29.761 | 77,129 | -1,237 | 0.00% | 2,295,433 |
| 2023-05-05 | 2023-05-03 | 29.276 | 78,366 | +1,237 | 0.00% | 2,294,247 |
| 2023-04-28 | 2023-04-26 | 29.822 | 77,129 | +825 | 0.00% | 2,300,108 |
| 2023-04-26 | 2023-04-24 | 30.064 | 76,304 | +825 | 0.00% | 2,294,005 |
| 2023-04-25 | 2023-04-21 | 30.610 | 75,479 | -825 | 0.00% | 2,310,377 |
| 2023-04-18 | 2023-04-14 | 30.125 | 76,304 | +825 | 0.00% | 2,298,630 |
| 2023-04-11 | 2023-04-04 | 29.943 | 75,479 | -4,124 | 0.00% | 2,260,052 |
| 2023-04-04 | 2023-03-31 | 29.640 | 79,603 | +824 | 0.00% | 2,359,412 |
| 2023-03-21 | 2023-03-17 | 30.731 | 78,779 | +825 | 0.00% | 2,420,939 |
| 2023-03-20 | 2023-03-16 | 30.185 | 77,954 | +495 | 0.00% | 2,353,061 |
| 2023-03-17 | 2023-03-15 | 31.398 | 77,459 | +825 | 0.00% | 2,432,020 |
| 2023-03-03 | 2023-03-01 | 32.489 | 76,634 | +4,125 | 0.00% | 2,489,727 |
| 2023-03-01 | 2023-02-27 | 32.246 | 72,509 | -2,475 | 0.00% | 2,338,132 |
| 2022-12-12 | 2022-12-08 | 30.488 | 74,984 | -1,237 | 0.00% | 2,286,136 |
| 2022-12-07 | 2022-12-05 | 29.094 | 76,221 | +1,237 | 0.00% | 2,217,590 |
| 2022-12-01 | 2022-11-29 | 30.246 | 74,984 | -1,237 | 0.00% | 2,267,956 |
| 2022-11-30 | 2022-11-28 | 29.276 | 76,221 | +1,237 | 0.00% | 2,231,450 |
| 2022-11-24 | 2022-11-22 | 29.458 | 74,984 | -1,237 | 0.00% | 2,208,871 |
| 2022-11-21 | 2022-11-17 | 29.094 | 76,221 | +1,237 | 0.00% | 2,217,590 |
| 2022-11-18 | 2022-11-16 | 29.943 | 74,984 | -2,062 | 0.00% | 2,245,231 |
| 2022-11-17 | 2022-11-15 | 30.488 | 77,046 | +1,237 | 0.00% | 2,349,003 |
| 2022-11-15 | 2022-11-11 | 30.852 | 75,809 | -1,650 | 0.00% | 2,338,859 |
| 2022-11-11 | 2022-11-09 | 31.034 | 77,459 | -2,062 | 0.00% | 2,403,850 |
| 2022-11-03 | 2022-11-01 | 29.397 | 79,521 | -825 | 0.00% | 2,337,701 |
| 2022-11-02 | 2022-10-31 | 29.579 | 80,346 | +1,650 | 0.00% | 2,376,564 |
| 2022-10-31 | 2022-10-27 | 29.276 | 78,696 | -5,362 | 0.00% | 2,303,908 |
| 2022-10-28 | 2022-10-26 | 30.064 | 84,058 | -4,949 | 0.00% | 2,527,122 |
| 2022-09-23 | 2022-09-21 | 32.428 | 89,007 | -1,238 | 0.00% | 2,886,313 |
| 2022-09-16 | 2022-09-14 | 32.676 | 90,245 | -1,237 | 0.00% | 2,948,849 |
| 2022-09-15 | 2022-09-13 | 33.231 | 91,482 | +2,760 | 0.00% | 3,040,031 |
| 2022-09-14 | 2022-09-09 | 32.861 | 88,722 | +1,216 | 0.00% | 2,915,494 |
| 2022-07-04 | 2022-06-29 | 38.960 | 87,506 | +1,928 | 0.00% | 3,409,222 |
| 2022-06-28 | 2022-06-24 | 39.086 | 85,578 | -87,244 | 0.00% | 3,344,898 |
| 2022-06-27 | 2022-06-23 | 39.149 | 172,822 | +15,863 | 0.00% | 6,765,808 |
| 2022-06-24 | 2022-06-22 | 39.338 | 156,959 | +47,587 | 0.00% | 6,174,472 |
| 2022-06-23 | 2022-06-21 | 39.905 | 109,372 | +23,794 | 0.00% | 4,364,544 |
| 2022-04-29 | 2022-04-27 | 35.934 | 85,578 | -4,759 | 0.00% | 3,075,148 |
| 2022-04-06 | 2022-04-01 | 37.636 | 90,337 | -13,879 | 0.00% | 3,399,923 |
| 2022-03-28 | 2022-03-24 | 36.123 | 104,216 | +13,879 | 0.00% | 3,764,593 |
| 2022-01-25 | 2022-01-21 | 37.762 | 90,337 | -9,517 | 0.00% | 3,411,313 |
| 2022-01-19 | 2022-01-17 | 36.690 | 99,854 | -7,535 | 0.00% | 3,663,680 |
| 2021-12-30 | 2021-12-28 | 32.277 | 107,389 | -793 | 0.00% | 3,466,241 |
| 2021-12-21 | 2021-12-17 | 31.395 | 108,182 | +9,121 | 0.00% | 3,396,357 |
| 2021-10-20 | 2021-10-18 | 31.773 | 99,061 | -1,586 | 0.00% | 3,147,475 |
| 2021-10-19 | 2021-10-15 | 31.647 | 100,647 | -7,932 | 0.00% | 3,185,177 |
| 2021-10-12 | 2021-10-08 | 30.638 | 108,579 | -793 | 0.00% | 3,326,681 |
| 2021-09-29 | 2021-09-27 | 28.810 | 109,372 | -793 | 0.00% | 3,151,022 |
| 2021-09-15 | 2021-09-13 | 31.465 | 110,165 | +7,138 | 0.00% | 3,466,296 |
| 2021-09-14 | 2021-09-10 | 31.144 | 103,027 | +1,880 | 0.00% | 3,208,623 |
| 2021-09-07 | 2021-09-03 | 30.052 | 101,147 | +779 | 0.00% | 3,039,658 |
| 2021-08-25 | 2021-08-23 | 31.593 | 100,368 | +778 | 0.00% | 3,170,927 |
| 2021-08-16 | 2021-08-12 | 32.428 | 99,590 | +779 | 0.00% | 3,229,483 |
| 2021-08-13 | 2021-08-11 | 32.556 | 98,811 | +779 | 0.00% | 3,216,912 |
| 2021-08-06 | 2021-08-04 | 32.492 | 98,032 | +778 | 0.00% | 3,185,255 |
| 2021-08-02 | 2021-07-29 | 32.107 | 97,254 | +779 | 0.00% | 3,122,506 |
| 2021-06-08 | 2021-06-04 | 36.152 | 96,475 | -389 | 0.00% | 3,487,780 |
| 2021-05-20 | 2021-05-17 | 38.416 | 96,864 | +2,632 | 0.00% | 3,721,162 |
| 2021-05-17 | 2021-05-13 | 38.284 | 94,232 | -1,515 | 0.00% | 3,607,610 |
| 2021-05-14 | 2021-05-12 | 39.010 | 95,747 | -1,136 | 0.00% | 3,735,131 |
| 2021-05-11 | 2021-05-07 | 38.482 | 96,883 | +1,515 | 0.00% | 3,728,287 |
| 2021-04-07 | 2021-03-31 | 35.842 | 95,368 | -757 | 0.00% | 3,418,186 |
| 2021-03-15 | 2021-03-11 | 37.360 | 96,125 | -35,602 | 0.00% | 3,591,252 |
| 2021-03-02 | 2021-02-26 | 34.060 | 131,727 | -3,030 | 0.00% | 4,486,603 |
| 2021-02-25 | 2021-02-23 | 33.334 | 134,757 | +9,847 | 0.00% | 4,491,960 |
| 2021-02-19 | 2021-02-17 | 32.014 | 124,910 | -2,273 | 0.00% | 3,998,822 |
| 2021-02-16 | 2021-02-09 | 30.627 | 127,183 | -1,515 | 0.00% | 3,895,294 |
| 2021-02-05 | 2021-02-03 | 30.297 | 128,698 | +3,788 | 0.00% | 3,899,219 |
| 2021-01-28 | 2021-01-26 | 31.486 | 124,910 | -7,575 | 0.00% | 3,932,862 |
| 2021-01-21 | 2021-01-19 | 32.476 | 132,485 | +758 | 0.00% | 4,302,540 |
| 2020-12-30 | 2020-12-28 | 31.420 | 131,727 | -379 | 0.00% | 4,138,804 |
| 2020-12-04 | 2020-12-02 | 32.740 | 132,106 | +1,515 | 0.00% | 4,325,112 |
| 2020-11-24 | 2020-11-20 | 32.806 | 130,591 | +378 | 0.00% | 4,284,131 |
| 2020-11-23 | 2020-11-19 | 32.476 | 130,213 | -60,220 | 0.00% | 4,228,756 |
| 2020-11-16 | 2020-11-12 | 32.542 | 190,433 | -4,545 | 0.00% | 6,197,011 |
| 2020-11-13 | 2020-11-11 | 32.740 | 194,978 | +6,818 | 0.00% | 6,383,523 |
| 2020-11-12 | 2020-11-10 | 31.882 | 188,160 | -3,030 | 0.00% | 5,998,844 |
| 2020-11-06 | 2020-11-04 | 29.769 | 191,190 | -3,030 | 0.00% | 5,691,606 |
| 2020-11-05 | 2020-11-03 | 29.769 | 194,220 | +3,030 | 0.00% | 5,781,808 |
| 2020-10-29 | 2020-10-27 | 29.307 | 191,190 | -1,137 | 0.00% | 5,603,267 |
| 2020-10-16 | 2020-10-14 | 28.449 | 192,327 | -1,136 | 0.00% | 5,471,554 |
| 2020-10-08 | 2020-10-06 | 27.591 | 193,463 | -3,030 | 0.00% | 5,337,862 |
| 2020-09-15 | 2020-09-11 | 30.241 | 196,493 | +3,921 | 0.00% | 5,942,110 |
| 2020-09-04 | 2020-09-02 | 29.500 | 192,572 | +1,485 | 0.00% | 5,680,866 |
| 2020-09-03 | 2020-09-01 | 29.567 | 191,087 | +2,969 | 0.00% | 5,649,928 |
| 2020-08-10 | 2020-08-06 | 28.961 | 188,118 | +743 | 0.00% | 5,448,113 |
| 2020-08-06 | 2020-08-04 | 29.635 | 187,375 | -743 | 0.00% | 5,552,795 |
| 2020-07-27 | 2020-07-23 | 30.106 | 188,118 | +743 | 0.00% | 5,663,503 |
| 2020-07-15 | 2020-07-13 | 30.645 | 187,375 | -8,909 | 0.00% | 5,742,094 |
| 2020-07-14 | 2020-07-10 | 30.914 | 196,284 | +5,197 | 0.00% | 6,067,990 |
| 2020-07-08 | 2020-07-06 | 33.676 | 191,087 | -34,520 | 0.00% | 6,434,998 |
| 2020-07-02 | 2020-06-29 | 34.176 | 225,607 | +9,079 | 0.00% | 7,710,237 |
| 2020-04-16 | 2020-04-14 | 34.386 | 216,528 | -14,250 | 0.00% | 7,445,542 |
| 2020-04-15 | 2020-04-09 | 33.895 | 230,778 | -14,606 | 0.00% | 7,822,178 |
| 2020-04-09 | 2020-04-07 | 33.404 | 245,384 | -29,925 | 0.00% | 8,196,706 |
| 2020-04-08 | 2020-04-06 | 33.053 | 275,309 | -23,157 | 0.00% | 9,099,709 |
| 2020-03-30 | 2020-03-26 | 30.246 | 298,466 | +1,069 | 0.00% | 9,027,309 |
| 2020-03-16 | 2020-03-12 | 33.404 | 297,397 | +1,425 | 0.00% | 9,934,127 |
| 2020-02-05 | 2020-02-03 | 36.281 | 295,972 | +3,563 | 0.00% | 10,738,098 |
| 2020-01-08 | 2020-01-06 | 37.965 | 292,409 | -1,069 | 0.00% | 11,101,309 |
| 2019-12-17 | 2019-12-13 | 38.737 | 293,478 | -2,850 | 0.00% | 11,368,438 |
| 2019-12-16 | 2019-12-12 | 37.684 | 296,328 | -2,138 | 0.00% | 11,166,914 |
| 2019-12-06 | 2019-12-04 | 36.632 | 298,466 | +1,425 | 0.00% | 10,933,307 |
| 2019-12-03 | 2019-11-29 | 37.333 | 297,041 | +1,425 | 0.00% | 11,089,557 |
| 2019-11-28 | 2019-11-26 | 38.035 | 295,616 | -35,624 | 0.00% | 11,243,808 |
| 2019-11-27 | 2019-11-25 | 38.105 | 331,240 | -23,157 | 0.00% | 12,622,018 |
| 2019-11-15 | 2019-11-13 | 37.825 | 354,397 | +2,494 | 0.00% | 13,404,943 |
| 2019-11-06 | 2019-11-04 | 38.877 | 351,903 | -1,781 | 0.00% | 13,681,034 |
| 2019-11-05 | 2019-11-01 | 38.105 | 353,684 | -1,425 | 0.00% | 13,477,254 |
| 2019-10-22 | 2019-10-18 | 37.614 | 355,109 | -54,506 | 0.00% | 13,357,115 |
| 2019-09-19 | 2019-09-17 | 38.597 | 409,615 | +356 | 0.01% | 15,809,740 |
| 2019-09-18 | 2019-09-16 | 40.780 | 409,259 | +1,425 | 0.01% | 16,689,551 |
| 2019-09-17 | 2019-09-13 | 41.138 | 407,834 | +7,799 | 0.01% | 16,777,329 |
| 2019-09-16 | 2019-09-12 | 40.637 | 400,035 | -1,398 | 0.01% | 16,256,157 |
| 2019-09-12 | 2019-09-10 | 39.063 | 401,433 | +1,048 | 0.01% | 15,681,127 |
| 2019-09-09 | 2019-09-05 | 38.419 | 400,385 | +1,398 | 0.01% | 15,382,383 |
| 2019-09-06 | 2019-09-04 | 38.777 | 398,987 | -1,398 | 0.01% | 15,471,399 |
| 2019-08-28 | 2019-08-26 | 37.918 | 400,385 | +699 | 0.01% | 15,181,868 |
| 2019-08-27 | 2019-08-23 | 38.705 | 399,686 | +1,398 | 0.01% | 15,469,909 |
| 2019-08-21 | 2019-08-19 | 39.206 | 398,288 | -27,256 | 0.01% | 15,615,264 |
| 2019-08-20 | 2019-08-16 | 37.990 | 425,544 | -1,398 | 0.01% | 16,166,297 |
| 2019-08-15 | 2019-08-13 | 36.559 | 426,942 | -5,206 | 0.01% | 15,608,506 |
| 2019-08-14 | 2019-08-12 | 38.061 | 432,148 | +4,193 | 0.01% | 16,448,098 |
| 2019-08-08 | 2019-08-06 | 39.778 | 427,955 | +699 | 0.01% | 17,023,327 |
| 2019-08-07 | 2019-08-05 | 40.208 | 427,256 | +1,398 | 0.01% | 17,178,927 |
| 2019-05-24 | 2019-05-22 | 44.142 | 425,858 | -204,770 | 0.01% | 18,798,428 |
| 2019-05-20 | 2019-05-16 | 48.012 | 630,628 | +216,883 | 0.01% | 30,277,809 |
| 2019-05-08 | 2019-05-06 | 51.179 | 413,745 | -67,900 | 0.01% | 21,174,890 |
| 2019-05-07 | 2019-05-03 | 52.799 | 481,645 | +16,975 | 0.01% | 25,430,202 |
| 2019-05-02 | 2019-04-29 | 52.136 | 464,670 | -67,900 | 0.01% | 24,225,988 |
| 2019-04-10 | 2019-04-08 | 52.283 | 532,570 | +135,799 | 0.01% | 27,844,450 |
| 2019-04-02 | 2019-03-29 | 47.865 | 396,771 | +2,716 | 0.01% | 18,991,396 |
| 2019-03-25 | 2019-03-21 | 49.043 | 394,055 | -3,395 | 0.01% | 19,325,675 |
| 2019-03-22 | 2019-03-20 | 48.896 | 397,450 | +21,049 | 0.01% | 19,433,641 |
| 2019-03-12 | 2019-03-08 | 47.497 | 376,401 | -2,037 | 0.01% | 17,877,800 |
| 2019-03-11 | 2019-03-07 | 48.380 | 378,438 | +1,698 | 0.01% | 18,308,961 |
| 2019-02-18 | 2019-02-14 | 45.803 | 376,740 | +21,728 | 0.01% | 17,255,825 |
| 2019-02-15 | 2019-02-13 | 45.582 | 355,012 | +88,269 | 0.00% | 16,182,190 |
| 2019-01-21 | 2019-01-17 | 43.152 | 266,743 | -1,019 | 0.00% | 11,510,502 |
| 2019-01-17 | 2019-01-15 | 43.594 | 267,762 | -6,790 | 0.00% | 11,672,779 |
| 2019-01-11 | 2019-01-09 | 43.005 | 274,552 | +6,790 | 0.00% | 11,807,041 |
| 2019-01-09 | 2019-01-07 | 41.458 | 267,762 | +1,019 | 0.00% | 11,100,970 |
| 2018-11-07 | 2018-11-05 | 44.478 | 266,743 | -7,130 | 0.00% | 11,864,067 |
| 2018-11-06 | 2018-11-02 | 45.435 | 273,873 | +6,790 | 0.00% | 12,443,369 |
| 2018-10-31 | 2018-10-29 | 46.613 | 267,083 | -679 | 0.00% | 12,449,547 |
| 2018-10-23 | 2018-10-19 | 49.338 | 267,762 | -339 | 0.00% | 13,210,746 |
| 2018-10-22 | 2018-10-18 | 48.822 | 268,101 | -340 | 0.00% | 13,089,274 |
| 2018-09-26 | 2018-09-21 | 54.787 | 268,441 | -67,899 | 0.00% | 14,707,044 |
| 2018-09-17 | 2018-09-13 | 53.747 | 336,340 | +5,015 | 0.00% | 18,077,384 |
| 2018-09-10 | 2018-09-06 | 54.719 | 331,325 | -669 | 0.00% | 18,129,819 |
| 2018-08-23 | 2018-08-21 | 57.635 | 331,994 | +669 | 0.00% | 19,134,309 |
| 2018-08-14 | 2018-08-10 | 58.382 | 331,325 | +6,689 | 0.00% | 19,343,427 |
| 2018-08-13 | 2018-08-09 | 59.130 | 324,636 | -335 | 0.00% | 19,195,584 |
| 2018-08-10 | 2018-08-08 | 58.307 | 324,971 | +13,378 | 0.00% | 18,948,175 |
| 2018-08-08 | 2018-08-06 | 56.139 | 311,593 | +3,010 | 0.00% | 17,492,658 |
| 2018-08-07 | 2018-08-03 | 55.242 | 308,583 | +46,821 | 0.00% | 17,046,868 |
| 2018-07-16 | 2018-07-12 | 54.345 | 261,762 | +669 | 0.00% | 14,225,554 |
| 2018-07-03 | 2018-06-28 | 58.193 | 261,093 | +1,003 | 0.00% | 15,193,708 |
| 2018-06-29 | 2018-06-27 | 57.964 | 260,090 | +5,168 | 0.00% | 15,075,831 |
| 2018-06-27 | 2018-06-25 | 58.498 | 254,922 | -328 | 0.00% | 14,912,371 |
| 2018-06-21 | 2018-06-19 | 59.032 | 255,250 | +1,311 | 0.00% | 15,067,831 |
| 2018-06-19 | 2018-06-14 | 60.710 | 253,939 | -5,900 | 0.00% | 15,416,525 |
| 2018-06-15 | 2018-06-13 | 60.786 | 259,839 | -656 | 0.00% | 15,794,529 |
| 2018-06-01 | 2018-05-30 | 59.718 | 260,495 | +328 | 0.00% | 15,556,259 |
| 2018-05-15 | 2018-05-11 | 62.006 | 260,167 | +983 | 0.00% | 16,131,946 |
| 2018-05-11 | 2018-05-09 | 62.159 | 259,184 | -655 | 0.00% | 16,110,529 |
| 2018-04-13 | 2018-04-11 | 56.972 | 259,839 | -984 | 0.00% | 14,803,655 |
| 2018-04-12 | 2018-04-10 | 57.049 | 260,823 | +984 | 0.00% | 14,879,608 |
| 2018-04-03 | 2018-03-28 | 58.574 | 259,839 | -328 | 0.00% | 15,219,822 |
| 2018-03-27 | 2018-03-23 | 59.489 | 260,167 | +328 | 0.00% | 15,477,144 |
| 2018-03-26 | 2018-03-22 | 61.015 | 259,839 | -328 | 0.00% | 15,853,981 |
| 2018-03-23 | 2018-03-21 | 61.091 | 260,167 | -328 | 0.00% | 15,893,837 |
| 2018-03-19 | 2018-03-15 | 61.091 | 260,495 | -655 | 0.00% | 15,913,874 |
| 2018-03-07 | 2018-03-05 | 58.955 | 261,150 | -328 | 0.00% | 15,396,200 |
| 2018-03-05 | 2018-03-01 | 60.557 | 261,478 | +655 | 0.00% | 15,834,329 |
| 2018-03-02 | 2018-02-28 | 60.404 | 260,823 | -655 | 0.00% | 15,754,879 |
| 2018-02-28 | 2018-02-26 | 60.710 | 261,478 | -8,523 | 0.00% | 15,874,214 |
| 2018-02-26 | 2018-02-22 | 59.871 | 270,001 | +984 | 0.00% | 16,165,124 |
| 2018-02-23 | 2018-02-21 | 59.794 | 269,017 | +327 | 0.00% | 16,085,694 |
| 2018-02-22 | 2018-02-20 | 59.337 | 268,690 | +8,851 | 0.00% | 15,943,186 |
| 2018-02-21 | 2018-02-15 | 60.099 | 259,839 | -1,639 | 0.00% | 15,616,171 |
| 2018-02-20 | 2018-02-13 | 57.049 | 261,478 | +1,966 | 0.00% | 14,916,975 |
| 2018-02-14 | 2018-02-12 | 56.286 | 259,512 | +1,312 | 0.00% | 14,606,892 |
| 2018-02-13 | 2018-02-09 | 56.972 | 258,200 | +655 | 0.00% | 14,710,277 |
| 2018-02-08 | 2018-02-06 | 57.430 | 257,545 | -11,800 | 0.00% | 14,790,815 |
| 2018-01-25 | 2018-01-23 | 63.379 | 269,345 | -6,556 | 0.00% | 17,070,803 |
| 2018-01-17 | 2018-01-15 | 62.540 | 275,901 | +7,867 | 0.00% | 17,254,848 |
| 2018-01-16 | 2018-01-12 | 62.082 | 268,034 | +5,245 | 0.00% | 16,640,191 |
| 2018-01-08 | 2018-01-04 | 60.328 | 262,789 | -328 | 0.00% | 15,853,592 |
| 2018-01-05 | 2018-01-03 | 60.557 | 263,117 | -65,558 | 0.00% | 15,933,582 |
| 2018-01-04 | 2018-01-02 | 60.862 | 328,675 | +1,311 | 0.00% | 20,003,850 |
| 2017-12-29 | 2017-12-27 | 60.023 | 327,364 | +65,558 | 0.00% | 19,649,417 |
| 2017-12-19 | 2017-12-15 | 59.260 | 261,806 | -131,116 | 0.00% | 15,514,745 |
| 2017-12-18 | 2017-12-14 | 60.252 | 392,922 | +64,902 | 0.01% | 23,674,317 |
| 2017-12-15 | 2017-12-13 | 61.472 | 328,020 | +14,751 | 0.00% | 20,164,125 |
| 2017-12-14 | 2017-12-12 | 59.642 | 313,269 | +655 | 0.00% | 18,683,928 |
| 2017-12-13 | 2017-12-11 | 59.108 | 312,614 | +65,559 | 0.00% | 18,477,965 |
| 2017-12-12 | 2017-12-08 | 58.498 | 247,055 | -328 | 0.00% | 14,452,169 |
| 2017-12-08 | 2017-12-06 | 58.498 | 247,383 | +328 | 0.00% | 14,471,356 |
| 2017-12-06 | 2017-12-04 | 60.176 | 247,055 | -4,590 | 0.00% | 14,866,703 |
| 2017-10-24 | 2017-10-20 | 58.727 | 251,645 | -6,555 | 0.00% | 14,778,251 |
| 2017-10-10 | 2017-10-06 | 58.574 | 258,200 | -1,967 | 0.00% | 15,123,819 |
| 2017-10-04 | 2017-09-29 | 57.888 | 260,167 | -1,311 | 0.00% | 15,060,452 |
| 2017-09-18 | 2017-09-14 | 60.407 | 261,478 | +4,302 | 0.00% | 15,795,059 |
| 2017-09-12 | 2017-09-08 | 59.554 | 257,176 | -6,448 | 0.00% | 15,315,822 |
| 2017-09-08 | 2017-09-06 | 59.864 | 263,624 | -1,387 | 0.00% | 15,781,595 |
| 2017-09-04 | 2017-08-31 | 61.803 | 265,011 | -19,666 | 0.00% | 16,378,377 |
| 2017-08-11 | 2017-08-09 | 60.795 | 284,677 | -12,896 | 0.00% | 17,306,813 |
| 2017-08-09 | 2017-08-07 | 61.570 | 297,573 | +12,896 | 0.00% | 18,321,570 |
| 2017-08-08 | 2017-08-04 | 60.872 | 284,677 | -19,344 | 0.00% | 17,328,888 |
| 2017-08-07 | 2017-08-03 | 60.872 | 304,021 | +968 | 0.00% | 18,506,398 |
| 2017-08-04 | 2017-08-02 | 61.803 | 303,053 | -8,060 | 0.00% | 18,729,473 |
| 2017-08-02 | 2017-07-31 | 59.631 | 311,113 | +10,961 | 0.00% | 18,552,103 |
| 2017-07-26 | 2017-07-24 | 58.546 | 300,152 | +12,896 | 0.00% | 17,572,633 |
| 2017-07-24 | 2017-07-20 | 57.693 | 287,256 | -19,344 | 0.00% | 16,572,602 |
| 2017-07-21 | 2017-07-19 | 57.925 | 306,600 | -3,869 | 0.00% | 17,759,936 |
| 2017-07-19 | 2017-07-17 | 57.925 | 310,469 | -6,125 | 0.00% | 17,984,050 |
| 2017-07-14 | 2017-07-12 | 57.693 | 316,594 | +19,989 | 0.00% | 18,265,193 |
| 2017-07-13 | 2017-07-11 | 58.158 | 296,605 | +22,567 | 0.00% | 17,249,972 |
| 2017-07-12 | 2017-07-10 | 57.693 | 274,038 | -32,239 | 0.00% | 15,810,018 |
| 2017-07-04 | 2017-06-30 | 57.925 | 306,277 | -6,448 | 0.00% | 17,741,226 |
| 2017-07-03 | 2017-06-29 | 61.314 | 312,725 | +5,158 | 0.00% | 19,174,553 |
| 2017-06-30 | 2017-06-28 | 59.423 | 307,567 | +4,942 | 0.00% | 18,276,547 |
| 2017-06-28 | 2017-06-26 | 58.083 | 302,625 | -24,426 | 0.00% | 17,577,429 |
| 2017-06-08 | 2017-06-06 | 55.325 | 327,051 | +25,377 | 0.00% | 18,094,044 |
| 2017-05-29 | 2017-05-25 | 55.167 | 301,674 | -3,172 | 0.00% | 16,642,516 |
| 2017-05-25 | 2017-05-23 | 54.221 | 304,846 | +16,495 | 0.00% | 16,529,206 |
| 2017-05-22 | 2017-05-18 | 52.961 | 288,351 | +6,028 | 0.00% | 15,271,222 |
| 2017-05-19 | 2017-05-17 | 52.566 | 282,323 | -31,722 | 0.00% | 14,840,726 |
| 2017-05-12 | 2017-05-10 | 51.700 | 314,045 | -63,444 | 0.00% | 16,235,990 |
| 2017-05-11 | 2017-05-09 | 51.621 | 377,489 | +63,444 | 0.01% | 19,486,267 |
| 2017-04-27 | 2017-04-25 | 49.493 | 314,045 | +1,269 | 0.00% | 15,542,990 |
| 2017-04-07 | 2017-04-05 | 50.596 | 312,776 | -6,345 | 0.00% | 15,825,284 |
| 2017-03-31 | 2017-03-29 | 50.754 | 319,121 | +1,269 | 0.00% | 16,196,617 |
| 2017-03-21 | 2017-03-17 | 50.596 | 317,852 | +5,076 | 0.00% | 16,082,110 |
| 2017-03-09 | 2017-03-07 | 49.020 | 312,776 | -952 | 0.00% | 15,332,284 |
| 2017-02-21 | 2017-02-17 | 49.493 | 313,728 | -31,722 | 0.00% | 15,527,301 |
| 2017-01-25 | 2017-01-23 | 47.917 | 345,450 | -317 | 0.01% | 16,552,814 |
| 2017-01-17 | 2017-01-13 | 46.183 | 345,767 | +317 | 0.01% | 15,968,503 |
| 2016-11-18 | 2016-11-16 | 44.449 | 345,450 | +952 | 0.01% | 15,354,913 |
| 2016-11-08 | 2016-11-04 | 42.952 | 344,498 | -1,903 | 0.01% | 14,796,747 |
| 2016-11-04 | 2016-11-02 | 42.715 | 346,401 | -1,904 | 0.01% | 14,796,584 |
| 2016-11-03 | 2016-11-01 | 43.503 | 348,305 | +3,807 | 0.01% | 15,152,414 |
| 2016-10-13 | 2016-10-11 | 40.903 | 344,498 | -3,807 | 0.01% | 14,090,848 |
| 2016-10-03 | 2016-09-29 | 41.612 | 348,305 | +31,722 | 0.01% | 14,493,614 |
| 2016-09-27 | 2016-09-23 | 42.242 | 316,583 | +3,807 | 0.00% | 13,373,203 |
| 2016-09-23 | 2016-09-21 | 42.558 | 312,776 | -34,260 | 0.00% | 13,310,986 |
| 2016-09-21 | 2016-09-19 | 43.582 | 347,036 | +63,444 | 0.01% | 15,124,559 |
| 2016-09-19 | 2016-09-14 | 47.362 | 283,592 | +12,251 | 0.00% | 13,431,494 |
| 2016-09-14 | 2016-09-12 | 47.280 | 271,341 | -24,281 | 0.00% | 12,828,912 |
| 2016-09-09 | 2016-09-07 | 46.703 | 295,622 | -1,214 | 0.00% | 13,806,459 |
| 2016-09-07 | 2016-09-05 | 46.374 | 296,836 | +1,214 | 0.00% | 13,765,357 |
| 2016-09-05 | 2016-09-01 | 45.468 | 295,622 | +2,428 | 0.00% | 13,441,209 |
| 2016-09-02 | 2016-08-31 | 44.726 | 293,194 | +24,281 | 0.00% | 13,113,464 |
| 2016-08-17 | 2016-08-15 | 43.738 | 268,913 | -607 | 0.00% | 11,761,666 |
| 2016-08-01 | 2016-07-28 | 42.585 | 269,520 | -121,405 | 0.00% | 11,477,414 |
| 2016-07-29 | 2016-07-27 | 42.832 | 390,925 | +121,405 | 0.01% | 16,744,003 |
| 2016-07-04 | 2016-06-29 | 37.807 | 269,520 | -607 | 0.00% | 10,189,813 |
| 2016-06-23 | 2016-06-21 | 37.725 | 270,127 | -4,856 | 0.00% | 10,190,512 |
| 2016-06-08 | 2016-06-06 | 40.996 | 274,983 | +7,575 | 0.00% | 11,273,129 |
| 2016-06-03 | 2016-06-01 | 40.318 | 267,408 | +590 | 0.00% | 10,781,387 |
| 2016-05-30 | 2016-05-26 | 39.556 | 266,818 | +4,722 | 0.00% | 10,554,199 |
| 2016-05-23 | 2016-05-19 | 37.608 | 262,096 | +591 | 0.00% | 9,856,816 |
| 2016-04-13 | 2016-04-11 | 38.878 | 261,505 | -4,132 | 0.00% | 10,166,839 |
| 2016-03-23 | 2016-03-21 | 38.624 | 265,637 | -29,516 | 0.00% | 10,259,984 |
| 2016-01-21 | 2016-01-19 | 35.660 | 295,153 | +591 | 0.00% | 10,525,012 |
| 2016-01-18 | 2016-01-14 | 37.608 | 294,562 | +590 | 0.00% | 11,077,786 |
| 2016-01-07 | 2016-01-05 | 38.539 | 293,972 | -28,925 | 0.00% | 11,329,497 |
| 2015-10-12 | 2015-10-08 | 41.504 | 322,897 | -18,595 | 0.01% | 13,401,499 |
| 2015-09-24 | 2015-09-22 | 40.742 | 341,492 | +17,710 | 0.01% | 13,912,939 |
| 2015-09-18 | 2015-09-16 | 43.464 | 323,782 | -28,630 | 0.01% | 14,072,896 |
| 2015-09-17 | 2015-09-15 | 42.252 | 352,412 | -3,898 | 0.01% | 14,890,099 |
| 2015-09-14 | 2015-09-10 | 42.425 | 356,310 | +11,550 | 0.01% | 15,116,497 |
| 2015-09-04 | 2015-09-01 | 42.858 | 344,760 | -17,325 | 0.01% | 14,775,737 |
| 2015-09-02 | 2015-08-31 | 45.369 | 362,085 | -11,550 | 0.01% | 16,427,402 |
| 2015-08-14 | 2015-08-12 | 50.304 | 373,635 | +57,749 | 0.01% | 18,795,364 |
| 2015-08-04 | 2015-07-31 | 54.114 | 315,886 | -289 | 0.01% | 17,093,755 |
| 2015-08-03 | 2015-07-30 | 53.681 | 316,175 | +289 | 0.01% | 16,972,518 |
| 2015-07-09 | 2015-07-07 | 52.382 | 315,886 | +26,853 | 0.01% | 16,546,754 |
| 2015-07-08 | 2015-07-06 | 52.728 | 289,033 | -57,749 | 0.00% | 15,240,239 |
| 2015-06-19 | 2015-06-17 | 57.119 | 346,782 | +289 | 0.01% | 19,807,753 |
| 2015-06-18 | 2015-06-16 | 56.325 | 346,493 | +6,149 | 0.01% | 19,516,368 |
| 2015-06-09 | 2015-06-05 | 56.854 | 340,344 | -7,374 | 0.01% | 19,350,023 |
| 2015-06-01 | 2015-05-28 | 56.590 | 347,718 | -79,413 | 0.01% | 19,677,316 |
| 2015-05-27 | 2015-05-22 | 58.441 | 427,131 | -7,942 | 0.01% | 24,961,937 |
| 2015-05-22 | 2015-05-20 | 54.210 | 435,073 | -567 | 0.01% | 23,585,273 |
| 2015-05-19 | 2015-05-15 | 53.945 | 435,640 | -9,076 | 0.01% | 23,500,810 |
| 2015-05-18 | 2015-05-14 | 52.976 | 444,716 | +3,404 | 0.01% | 23,559,219 |
| 2015-05-14 | 2015-05-12 | 52.535 | 441,312 | +11,345 | 0.01% | 23,184,389 |
| 2015-05-13 | 2015-05-11 | 53.064 | 429,967 | +129,897 | 0.01% | 22,815,778 |
| 2015-05-08 | 2015-05-06 | 52.183 | 300,070 | -567 | 0.01% | 15,658,420 |
| 2015-05-07 | 2015-05-05 | 52.183 | 300,637 | +5,673 | 0.01% | 15,688,008 |
| 2015-05-06 | 2015-05-04 | 52.800 | 294,964 | +5,672 | 0.00% | 15,573,976 |
| 2015-05-05 | 2015-04-30 | 53.152 | 289,292 | -2,836 | 0.00% | 15,376,497 |
| 2015-04-28 | 2015-04-24 | 55.003 | 292,128 | +2,836 | 0.00% | 16,067,986 |
| 2015-04-27 | 2015-04-23 | 54.474 | 289,292 | +5,672 | 0.00% | 15,758,997 |
| 2015-04-24 | 2015-04-22 | 52.888 | 283,620 | -3,970 | 0.00% | 15,000,018 |
| 2015-04-22 | 2015-04-20 | 51.389 | 287,590 | +1,701 | 0.00% | 14,779,032 |
| 2015-04-20 | 2015-04-16 | 52.711 | 285,889 | -33,750 | 0.00% | 15,069,620 |
| 2015-04-16 | 2015-04-14 | 52.711 | 319,639 | +5,672 | 0.01% | 16,848,631 |
| 2015-03-19 | 2015-03-17 | 47.158 | 313,967 | +2,269 | 0.01% | 14,806,126 |
| 2015-03-18 | 2015-03-16 | 46.806 | 311,698 | +31,482 | 0.01% | 14,589,224 |
| 2015-03-13 | 2015-03-11 | 46.806 | 280,216 | -28,362 | 0.00% | 13,115,689 |
| 2015-01-28 | 2015-01-26 | 47.423 | 308,578 | +141,810 | 0.01% | 14,633,591 |
| 2015-01-02 | 2014-12-29 | 45.924 | 166,768 | +850 | 0.00% | 7,658,683 |
| 2014-11-26 | 2014-11-24 | 48.216 | 165,918 | -17,017 | 0.00% | 7,999,899 |
| 2014-11-20 | 2014-11-18 | 47.775 | 182,935 | -11,344 | 0.00% | 8,739,765 |
| 2014-11-17 | 2014-11-13 | 48.392 | 194,279 | +28,078 | 0.00% | 9,401,602 |
| 2014-11-14 | 2014-11-12 | 48.216 | 166,201 | -284 | 0.00% | 8,013,544 |
| 2014-11-11 | 2014-11-07 | 44.778 | 166,485 | +284 | 0.00% | 7,454,911 |
| 2014-10-27 | 2014-10-23 | 44.514 | 166,201 | -20,704 | 0.00% | 7,398,244 |
| 2014-10-21 | 2014-10-17 | 44.249 | 186,905 | +20,704 | 0.00% | 8,270,434 |
| 2014-09-11 | 2014-09-08 | 47.610 | 166,201 | +3,147 | 0.00% | 7,912,889 |
| 2014-09-05 | 2014-09-03 | 47.430 | 163,054 | +277 | 0.00% | 7,733,709 |
| 2014-08-27 | 2014-08-25 | 47.790 | 162,777 | -555 | 0.00% | 7,779,171 |
| 2014-08-18 | 2014-08-14 | 44.820 | 163,332 | -833 | 0.00% | 7,320,595 |
| 2014-07-30 | 2014-07-28 | 43.650 | 164,165 | -45,556 | 0.00% | 7,165,856 |
| 2014-07-14 | 2014-07-10 | 42.030 | 209,721 | -5,555 | 0.00% | 8,814,639 |
| 2014-07-08 | 2014-07-04 | 42.030 | 215,276 | -278 | 0.00% | 9,048,118 |
| 2014-06-24 | 2014-06-20 | 41.400 | 215,554 | +556 | 0.00% | 8,924,002 |
| 2014-06-17 | 2014-06-13 | 41.580 | 214,998 | +1,111 | 0.00% | 8,939,683 |
| 2014-06-16 | 2014-06-12 | 43.064 | 213,887 | +1,111 | 0.00% | 9,210,884 |
| 2014-06-13 | 2014-06-11 | 43.615 | 212,776 | +4,219 | 0.00% | 9,280,264 |
| 2014-06-04 | 2014-05-30 | 42.881 | 208,557 | +5,173 | 0.00% | 8,943,052 |
| 2014-05-13 | 2014-05-09 | 40.769 | 203,384 | +3,540 | 0.00% | 8,291,705 |
| 2014-04-15 | 2014-04-11 | 42.789 | 199,844 | +3,267 | 0.00% | 8,551,083 |
| 2014-04-01 | 2014-03-28 | 39.851 | 196,577 | -1,089 | 0.00% | 7,833,692 |
| 2014-03-31 | 2014-03-27 | 40.310 | 197,666 | +544 | 0.00% | 7,967,840 |
| 2014-03-24 | 2014-03-20 | 41.687 | 197,122 | +5,446 | 0.00% | 8,217,411 |
| 2014-03-14 | 2014-03-12 | 42.330 | 191,676 | -545 | 0.00% | 8,113,584 |
| 2014-03-04 | 2014-02-28 | 43.248 | 192,221 | -1,089 | 0.00% | 8,313,154 |
| 2014-02-13 | 2014-02-11 | 43.248 | 193,310 | +1,089 | 0.00% | 8,360,251 |
| 2014-01-02 | 2013-12-27 | 45.727 | 192,221 | +21,781 | 0.00% | 8,789,704 |
| 2013-12-06 | 2013-12-04 | 47.655 | 170,440 | -1,089 | 0.00% | 8,122,374 |
| 2013-11-29 | 2013-11-27 | 47.839 | 171,529 | -2,722 | 0.00% | 8,205,770 |
| 2013-11-27 | 2013-11-25 | 48.206 | 174,251 | -18,514 | 0.00% | 8,399,988 |
| 2013-11-25 | 2013-11-21 | 47.747 | 192,765 | -545 | 0.00% | 9,203,979 |
| 2013-10-25 | 2013-10-23 | 45.911 | 193,310 | -817 | 0.00% | 8,875,001 |
| 2013-10-22 | 2013-10-18 | 46.462 | 194,127 | +817 | 0.00% | 9,019,460 |
| 2013-10-15 | 2013-10-10 | 46.003 | 193,310 | +545 | 0.00% | 8,892,751 |
| 2013-10-11 | 2013-10-09 | 46.003 | 192,765 | +544 | 0.00% | 8,867,680 |
| 2013-10-10 | 2013-10-08 | 45.911 | 192,221 | -817 | 0.00% | 8,825,004 |
| 2013-10-04 | 2013-10-02 | 45.543 | 193,038 | -272 | 0.00% | 8,791,613 |
| 2013-10-03 | 2013-09-30 | 45.727 | 193,310 | +272 | 0.00% | 8,839,501 |
| 2013-09-16 | 2013-09-12 | 45.635 | 193,038 | -817 | 0.00% | 8,809,338 |
| 2013-09-13 | 2013-09-11 | 48.035 | 193,855 | -1,089 | 0.00% | 9,311,864 |
| 2013-09-12 | 2013-09-10 | 47.566 | 194,944 | +3,618 | 0.00% | 9,272,727 |
| 2013-09-09 | 2013-09-05 | 47.566 | 191,326 | -533 | 0.00% | 9,100,633 |
| 2013-09-05 | 2013-09-03 | 46.816 | 191,859 | -4,797 | 0.00% | 8,981,986 |
| 2013-09-04 | 2013-09-02 | 46.253 | 196,656 | -21,317 | 0.00% | 9,095,860 |
| 2013-08-30 | 2013-08-28 | 45.596 | 217,973 | +4,530 | 0.00% | 9,938,678 |
| 2013-08-28 | 2013-08-26 | 45.877 | 213,443 | +11,191 | 0.00% | 9,792,203 |
| 2013-08-27 | 2013-08-23 | 45.877 | 202,252 | -5,862 | 0.00% | 9,278,790 |
| 2013-08-26 | 2013-08-22 | 45.784 | 208,114 | +5,862 | 0.00% | 9,528,198 |
| 2013-08-23 | 2013-08-21 | 45.502 | 202,252 | -1,066 | 0.00% | 9,202,889 |
| 2013-08-16 | 2013-08-13 | 47.097 | 203,318 | -533 | 0.00% | 9,575,670 |
| 2013-08-09 | 2013-08-07 | 46.346 | 203,851 | +2,132 | 0.00% | 9,447,773 |
| 2013-08-08 | 2013-08-06 | 46.722 | 201,719 | +267 | 0.00% | 9,424,662 |
| 2013-08-02 | 2013-07-31 | 45.690 | 201,452 | +533 | 0.00% | 9,204,288 |
| 2013-08-01 | 2013-07-30 | 45.877 | 200,919 | +1,599 | 0.00% | 9,217,635 |
| 2013-07-31 | 2013-07-29 | 45.784 | 199,320 | +6,128 | 0.00% | 9,125,577 |
| 2013-07-30 | 2013-07-26 | 45.877 | 193,192 | -533 | 0.00% | 8,863,141 |
| 2013-07-29 | 2013-07-25 | 45.784 | 193,725 | +533 | 0.00% | 8,869,418 |
| 2013-07-25 | 2013-07-23 | 45.408 | 193,192 | +21,318 | 0.00% | 8,772,515 |
| 2013-07-22 | 2013-07-18 | 45.314 | 171,874 | +2,132 | 0.00% | 7,788,377 |
| 2013-07-19 | 2013-07-17 | 45.784 | 169,742 | +6,395 | 0.00% | 7,771,391 |
| 2013-07-18 | 2013-07-16 | 45.784 | 163,347 | +5,330 | 0.00% | 7,478,606 |
| 2013-07-15 | 2013-07-11 | 45.596 | 158,017 | +6,395 | 0.00% | 7,204,929 |
| 2013-07-05 | 2013-07-03 | 43.720 | 151,622 | +26,647 | 0.00% | 6,628,844 |
| 2013-07-03 | 2013-06-28 | 44.752 | 124,975 | +2,665 | 0.00% | 5,592,824 |
| 2013-07-02 | 2013-06-27 | 44.282 | 122,310 | -1,066 | 0.00% | 5,416,186 |
| 2013-06-27 | 2013-06-25 | 43.344 | 123,376 | +23,716 | 0.00% | 5,347,642 |
| 2013-06-25 | 2013-06-21 | 44.939 | 99,660 | +10,659 | 0.00% | 4,478,639 |
| 2013-06-20 | 2013-06-18 | 46.722 | 89,001 | +533 | 0.00% | 4,158,281 |
| 2013-06-14 | 2013-06-11 | 46.346 | 88,468 | +1,332 | 0.00% | 4,100,179 |
| 2013-06-07 | 2013-06-05 | 47.285 | 87,136 | +266 | 0.00% | 4,120,195 |
| 2013-06-05 | 2013-06-03 | 47.848 | 86,870 | -1,332 | 0.00% | 4,156,518 |
| 2013-06-04 | 2013-05-31 | 48.598 | 88,202 | +1,066 | 0.00% | 4,286,451 |
| 2013-05-31 | 2013-05-29 | 52.559 | 87,136 | +1,066 | 0.00% | 4,579,801 |
| 2013-05-30 | 2013-05-28 | 53.233 | 86,070 | +2,185 | 0.00% | 4,581,770 |
| 2013-05-29 | 2013-05-27 | 53.426 | 83,885 | -520 | 0.00% | 4,481,606 |
| 2013-05-27 | 2013-05-23 | 52.367 | 84,405 | +520 | 0.00% | 4,420,012 |
| 2013-05-21 | 2013-05-16 | 52.944 | 83,885 | +519 | 0.00% | 4,441,231 |
| 2013-05-14 | 2013-05-10 | 53.811 | 83,366 | -519 | 0.00% | 4,485,978 |
| 2013-05-13 | 2013-05-09 | 53.137 | 83,885 | -520 | 0.00% | 4,457,381 |
| 2013-05-10 | 2013-05-08 | 53.426 | 84,405 | -2,597 | 0.00% | 4,509,387 |
| 2013-05-08 | 2013-05-06 | 51.885 | 87,002 | +1,558 | 0.00% | 4,514,133 |
| 2013-05-02 | 2013-04-29 | 51.212 | 85,444 | +1,039 | 0.00% | 4,375,721 |
| 2013-04-15 | 2013-04-11 | 49.286 | 84,405 | +520 | 0.00% | 4,160,011 |
| 2013-04-12 | 2013-04-10 | 49.768 | 83,885 | -520 | 0.00% | 4,174,757 |
| 2013-04-11 | 2013-04-09 | 49.094 | 84,405 | -519 | 0.00% | 4,143,761 |
| 2013-04-10 | 2013-04-08 | 48.420 | 84,924 | +260 | 0.00% | 4,112,016 |
| 2013-04-09 | 2013-04-05 | 48.901 | 84,664 | +779 | 0.00% | 4,140,177 |
| 2013-04-03 | 2013-03-28 | 49.864 | 83,885 | +259 | 0.00% | 4,182,832 |
| 2013-04-02 | 2013-03-27 | 49.960 | 83,626 | +1,818 | 0.00% | 4,177,968 |
| 2013-03-28 | 2013-03-26 | 51.500 | 81,808 | -519 | 0.00% | 4,213,140 |
| 2013-03-27 | 2013-03-25 | 51.115 | 82,327 | -779 | 0.00% | 4,208,169 |
| 2013-03-25 | 2013-03-21 | 50.730 | 83,106 | +779 | 0.00% | 4,215,988 |
| 2013-03-22 | 2013-03-20 | 51.019 | 82,327 | -779 | 0.00% | 4,200,244 |
| 2013-03-20 | 2013-03-18 | 50.441 | 83,106 | +1,039 | 0.00% | 4,191,988 |
| 2013-03-19 | 2013-03-15 | 50.923 | 82,067 | +519 | 0.00% | 4,179,079 |
| 2013-03-14 | 2013-03-12 | 51.308 | 81,548 | -1,558 | 0.00% | 4,184,050 |
| 2013-03-13 | 2013-03-11 | 51.789 | 83,106 | -1,299 | 0.00% | 4,303,988 |
| 2013-03-12 | 2013-03-08 | 50.827 | 84,405 | +1,558 | 0.00% | 4,290,012 |
| 2013-03-11 | 2013-03-07 | 50.153 | 82,847 | +520 | 0.00% | 4,154,999 |
| 2013-03-08 | 2013-03-06 | 50.441 | 82,327 | +14,024 | 0.00% | 4,152,694 |
| 2013-02-19 | 2013-02-15 | 51.885 | 68,303 | +519 | 0.00% | 3,543,928 |
| 2013-02-14 | 2013-02-07 | 51.212 | 67,784 | -519 | 0.00% | 3,471,324 |
| 2013-02-07 | 2013-02-05 | 50.730 | 68,303 | -2,597 | 0.00% | 3,465,028 |
| 2013-01-29 | 2013-01-25 | 50.923 | 70,900 | -207,766 | 0.00% | 3,610,425 |
| 2013-01-24 | 2013-01-22 | 50.345 | 278,666 | -109,077 | 0.01% | 14,029,495 |
| 2013-01-23 | 2013-01-21 | 50.056 | 387,743 | +101,286 | 0.01% | 19,409,024 |
| 2013-01-22 | 2013-01-18 | 49.960 | 286,457 | +212,441 | 0.01% | 14,311,435 |
| 2013-01-21 | 2013-01-17 | 49.094 | 74,016 | -238,412 | 0.00% | 3,633,726 |
| 2013-01-18 | 2013-01-16 | 49.671 | 312,428 | +31,165 | 0.01% | 15,518,725 |
| 2013-01-17 | 2013-01-15 | 49.864 | 281,263 | +2,857 | 0.01% | 14,024,867 |
| 2013-01-16 | 2013-01-14 | 49.575 | 278,406 | +207,766 | 0.01% | 13,802,006 |
| 2013-01-15 | 2013-01-11 | 48.035 | 70,640 | +779 | 0.00% | 3,393,186 |
| 2013-01-14 | 2013-01-10 | 48.035 | 69,861 | +779 | 0.00% | 3,355,766 |
| 2013-01-04 | 2013-01-02 | 47.265 | 69,082 | -77,652 | 0.00% | 3,265,147 |
| 2012-12-14 | 2012-12-12 | 45.917 | 146,734 | -520 | 0.00% | 6,737,605 |
| 2012-12-12 | 2012-12-10 | 45.917 | 147,254 | +520 | 0.00% | 6,761,481 |
| 2012-12-07 | 2012-12-05 | 46.398 | 146,734 | -520 | 0.00% | 6,808,229 |
| 2012-11-21 | 2012-11-19 | 45.243 | 147,254 | +520 | 0.00% | 6,662,256 |
| 2012-10-22 | 2012-10-18 | 46.110 | 146,734 | -520 | 0.00% | 6,765,854 |
| 2012-10-11 | 2012-10-09 | 47.457 | 147,254 | +520 | 0.00% | 6,988,282 |
| 2012-09-28 | 2012-09-26 | 46.495 | 146,734 | -5,714 | 0.00% | 6,822,354 |
| 2012-09-19 | 2012-09-17 | 46.495 | 152,448 | -519 | 0.00% | 7,088,025 |
| 2012-09-06 | 2012-09-04 | 48.342 | 152,967 | +3,409 | 0.00% | 7,394,788 |
| 2012-08-28 | 2012-08-24 | 48.441 | 149,558 | +5,079 | 0.00% | 7,244,714 |
| 2012-08-23 | 2012-08-21 | 48.638 | 144,479 | -20,314 | 0.00% | 7,027,133 |
| 2012-08-16 | 2012-08-14 | 48.835 | 164,793 | +20,314 | 0.00% | 8,047,610 |
| 2012-08-10 | 2012-08-08 | 47.653 | 144,479 | -4,063 | 0.00% | 6,884,883 |
| 2012-07-31 | 2012-07-27 | 46.373 | 148,542 | -2,539 | 0.00% | 6,888,373 |
| 2012-07-20 | 2012-07-18 | 45.881 | 151,081 | -30,470 | 0.00% | 6,931,740 |
| 2012-07-19 | 2012-07-17 | 46.176 | 181,551 | +4,062 | 0.00% | 8,383,357 |
| 2012-07-18 | 2012-07-16 | 44.798 | 177,489 | +254 | 0.00% | 7,951,139 |
| 2012-07-16 | 2012-07-12 | 44.995 | 177,235 | -254 | 0.00% | 7,974,660 |
| 2012-07-12 | 2012-07-10 | 45.979 | 177,489 | -508 | 0.00% | 8,160,839 |
| 2012-07-10 | 2012-07-06 | 46.373 | 177,997 | +1,016 | 0.00% | 8,254,297 |
| 2012-07-09 | 2012-07-05 | 46.472 | 176,981 | -1,016 | 0.00% | 8,224,607 |
| 2012-07-06 | 2012-07-04 | 46.176 | 177,997 | +762 | 0.00% | 8,219,247 |
| 2012-07-04 | 2012-06-29 | 46.472 | 177,235 | -1,015 | 0.00% | 8,236,410 |
| 2012-07-03 | 2012-06-28 | 45.782 | 178,250 | +761 | 0.00% | 8,160,730 |
| 2012-06-28 | 2012-06-26 | 46.669 | 177,489 | -1,015 | 0.00% | 8,283,164 |
| 2012-06-25 | 2012-06-21 | 45.979 | 178,504 | +507 | 0.00% | 8,207,508 |
| 2012-06-19 | 2012-06-15 | 45.881 | 177,997 | -1,015 | 0.00% | 8,166,672 |
| 2012-06-13 | 2012-06-11 | 43.223 | 179,012 | +762 | 0.00% | 7,737,366 |
| 2012-06-05 | 2012-06-01 | 42.435 | 178,250 | +2,539 | 0.00% | 7,564,031 |
| 2012-06-04 | 2012-05-31 | 42.041 | 175,711 | -10,157 | 0.00% | 7,387,089 |
| 2012-05-31 | 2012-05-29 | 45.834 | 185,868 | +4,599 | 0.00% | 8,519,003 |
| 2012-05-30 | 2012-05-28 | 44.622 | 181,269 | +4,953 | 0.00% | 8,088,614 |
| 2012-05-25 | 2012-05-23 | 44.218 | 176,316 | -13,868 | 0.00% | 7,796,401 |
| 2012-05-24 | 2012-05-22 | 44.925 | 190,184 | +18,821 | 0.00% | 8,544,021 |
| 2012-05-18 | 2012-05-16 | 45.329 | 171,363 | +495 | 0.00% | 7,767,687 |
| 2012-04-26 | 2012-04-24 | 46.641 | 170,868 | -5,448 | 0.00% | 7,969,499 |
| 2012-04-24 | 2012-04-20 | 46.237 | 176,316 | -991 | 0.00% | 8,152,401 |
| 2012-04-23 | 2012-04-19 | 46.439 | 177,307 | -990 | 0.00% | 8,234,022 |
| 2012-04-20 | 2012-04-18 | 46.540 | 178,297 | +57,451 | 0.00% | 8,297,997 |
| 2012-04-19 | 2012-04-17 | 46.641 | 120,846 | +4,953 | 0.00% | 5,636,410 |
| 2012-04-11 | 2012-04-05 | 43.613 | 115,893 | -743 | 0.00% | 5,054,396 |
| 2012-04-02 | 2012-03-29 | 43.613 | 116,636 | +991 | 0.00% | 5,086,800 |
| 2012-03-26 | 2012-03-22 | 43.613 | 115,645 | +247 | 0.00% | 5,043,580 |
| 2012-03-22 | 2012-03-20 | 43.915 | 115,398 | -495 | 0.00% | 5,067,758 |
| 2012-03-21 | 2012-03-19 | 44.016 | 115,893 | +13,620 | 0.00% | 5,101,196 |
| 2012-03-16 | 2012-03-14 | 43.209 | 102,273 | +495 | 0.00% | 4,419,092 |
| 2012-03-14 | 2012-03-12 | 42.906 | 101,778 | +10,401 | 0.00% | 4,366,879 |
| 2012-02-21 | 2012-02-17 | 44.117 | 91,377 | -991 | 0.00% | 4,031,314 |
| 2012-02-17 | 2012-02-15 | 43.815 | 92,368 | -1,486 | 0.00% | 4,047,059 |
| 2012-02-06 | 2012-02-02 | 41.694 | 93,854 | -495 | 0.00% | 3,913,192 |
| 2012-01-27 | 2012-01-20 | 41.694 | 94,349 | -990 | 0.00% | 3,933,831 |
| 2012-01-03 | 2011-12-29 | 36.909 | 95,339 | -4,953 | 0.00% | 3,518,885 |
| 2011-12-23 | 2011-12-21 | 37.273 | 100,292 | +4,953 | 0.00% | 3,738,146 |
| 2011-12-07 | 2011-12-05 | 36.748 | 95,339 | -496 | 0.00% | 3,503,485 |
| 2011-12-05 | 2011-12-01 | 36.788 | 95,835 | -990 | 0.00% | 3,525,582 |
| 2011-11-21 | 2011-11-17 | 34.284 | 96,825 | +990 | 0.00% | 3,319,583 |
| 2011-11-15 | 2011-11-11 | 35.778 | 95,835 | +991 | 0.00% | 3,428,832 |
| 2011-11-03 | 2011-11-01 | 36.950 | 94,844 | -2,229 | 0.00% | 3,504,445 |
| 2011-10-31 | 2011-10-27 | 38.201 | 97,073 | +1,734 | 0.00% | 3,708,326 |
| 2011-10-17 | 2011-10-13 | 37.555 | 95,339 | -1,486 | 0.00% | 3,580,485 |
| 2011-10-03 | 2011-09-28 | 35.496 | 96,825 | +743 | 0.00% | 3,436,883 |
| 2011-09-23 | 2011-09-21 | 40.099 | 96,082 | -496 | 0.00% | 3,852,828 |
| 2011-09-21 | 2011-09-19 | 40.059 | 96,578 | -6,438 | 0.00% | 3,868,817 |
| 2011-09-16 | 2011-09-14 | 39.211 | 103,016 | +495 | 0.00% | 4,039,357 |
| 2011-09-15 | 2011-09-12 | 39.776 | 102,521 | +25,754 | 0.00% | 4,077,907 |
| 2011-09-09 | 2011-09-07 | 44.217 | 76,767 | -1,486 | 0.00% | 3,394,393 |
| 2011-09-08 | 2011-09-06 | 43.072 | 78,253 | +8,568 | 0.00% | 3,370,543 |
| 2011-09-02 | 2011-08-31 | 44.425 | 69,685 | +481 | 0.00% | 3,095,749 |
| 2011-09-01 | 2011-08-30 | 43.489 | 69,204 | -42,773 | 0.00% | 3,009,581 |
| 2011-08-29 | 2011-08-25 | 42.968 | 111,977 | -19,704 | 0.00% | 4,811,467 |
| 2011-08-26 | 2011-08-24 | 40.617 | 131,681 | +38,447 | 0.00% | 5,348,494 |
| 2011-08-25 | 2011-08-23 | 42.032 | 93,234 | -33,641 | 0.00% | 3,918,811 |
| 2011-08-24 | 2011-08-22 | 41.325 | 126,875 | +6,248 | 0.00% | 5,243,049 |
| 2011-08-23 | 2011-08-19 | 40.617 | 120,627 | +15,859 | 0.00% | 4,899,513 |
| 2011-08-22 | 2011-08-18 | 42.032 | 104,768 | -11,053 | 0.00% | 4,403,608 |
| 2011-08-19 | 2011-08-17 | 42.448 | 115,821 | -104,288 | 0.00% | 4,916,387 |
| 2011-08-18 | 2011-08-16 | 40.659 | 220,109 | +52,865 | 0.00% | 8,949,339 |
| 2011-08-17 | 2011-08-15 | 40.159 | 167,244 | +102,365 | 0.00% | 6,716,398 |
| 2011-08-16 | 2011-08-12 | 38.203 | 64,879 | -481 | 0.00% | 2,478,594 |
| 2011-08-15 | 2011-08-11 | 38.994 | 65,360 | +481 | 0.00% | 2,548,650 |
| 2011-08-12 | 2011-08-10 | 39.826 | 64,879 | +3,845 | 0.00% | 2,583,894 |
| 2011-08-11 | 2011-08-09 | 40.742 | 61,034 | +961 | 0.00% | 2,486,641 |
| 2011-08-10 | 2011-08-08 | 43.280 | 60,073 | +961 | 0.00% | 2,599,987 |
| 2011-08-08 | 2011-08-04 | 46.506 | 59,112 | +480 | 0.00% | 2,749,044 |
| 2011-08-02 | 2011-07-29 | 48.482 | 58,632 | -28,835 | 0.00% | 2,842,623 |
| 2011-08-01 | 2011-07-28 | 49.003 | 87,467 | -4,325 | 0.00% | 4,286,114 |
| 2011-07-18 | 2011-07-14 | 47.234 | 91,792 | +481 | 0.00% | 4,335,700 |
| 2011-07-14 | 2011-07-12 | 46.818 | 91,311 | +28,835 | 0.00% | 4,274,981 |
| 2011-05-19 | 2011-05-17 | 52.302 | 62,476 | +480 | 0.00% | 3,267,622 |
| 2011-05-18 | 2011-05-16 | 51.982 | 61,996 | +1,445 | 0.00% | 3,222,705 |
| 2011-05-09 | 2011-05-05 | 51.450 | 60,551 | -704 | 0.00% | 3,115,341 |
| 2011-04-15 | 2011-04-13 | 52.409 | 61,255 | +1,408 | 0.00% | 3,210,286 |
| 2011-03-17 | 2011-03-15 | 51.876 | 59,847 | -14,082 | 0.00% | 3,104,620 |
| 2011-03-04 | 2011-03-02 | 52.728 | 73,929 | -234 | 0.00% | 3,898,138 |
| 2011-02-17 | 2011-02-15 | 50.704 | 74,163 | +4,693 | 0.00% | 3,760,377 |
| 2011-02-16 | 2011-02-14 | 50.598 | 69,470 | +235 | 0.00% | 3,515,022 |
| 2011-02-14 | 2011-02-10 | 48.893 | 69,235 | +9,388 | 0.00% | 3,385,131 |
| 2011-02-09 | 2011-02-07 | 52.728 | 59,847 | +2,112 | 0.00% | 3,155,620 |
| 2011-02-07 | 2011-01-31 | 53.580 | 57,735 | -235 | 0.00% | 3,093,458 |
| 2011-01-28 | 2011-01-26 | 55.072 | 57,970 | +235 | 0.00% | 3,192,500 |
| 2011-01-26 | 2011-01-24 | 56.669 | 57,735 | +1,408 | 0.00% | 3,271,809 |
| 2011-01-25 | 2011-01-21 | 57.522 | 56,327 | +235 | 0.00% | 3,240,019 |
| 2011-01-19 | 2011-01-17 | 58.906 | 56,092 | +939 | 0.00% | 3,304,176 |
| 2011-01-18 | 2011-01-14 | 59.759 | 55,153 | +234 | 0.00% | 3,295,863 |
| 2011-01-13 | 2011-01-11 | 58.267 | 54,919 | -469 | 0.00% | 3,199,979 |
| 2010-12-09 | 2010-12-07 | 56.243 | 55,388 | -235 | 0.00% | 3,115,206 |
| 2010-12-06 | 2010-12-02 | 59.652 | 55,623 | -234 | 0.00% | 3,318,024 |
| 2010-12-02 | 2010-11-30 | 56.882 | 55,857 | +469 | 0.00% | 3,177,284 |
| 2010-11-30 | 2010-11-26 | 55.391 | 55,388 | +1,174 | 0.00% | 3,068,006 |
| 2010-11-29 | 2010-11-25 | 55.604 | 54,214 | +938 | 0.00% | 3,014,526 |
| 2010-10-15 | 2010-10-13 | 55.178 | 53,276 | -4,459 | 0.00% | 2,939,669 |
| 2010-10-08 | 2010-10-06 | 52.515 | 57,735 | +4,459 | 0.00% | 3,031,958 |
| 2010-09-27 | 2010-09-22 | 50.065 | 53,276 | -938 | 0.00% | 2,667,268 |
| 2010-09-09 | 2010-09-07 | 48.359 | 54,214 | +953 | 0.00% | 2,621,726 |
| 2010-08-20 | 2010-08-18 | 46.190 | 53,261 | -692 | 0.00% | 2,460,141 |
| 2010-08-02 | 2010-07-29 | 43.805 | 53,953 | -9,223 | 0.00% | 2,363,404 |
| 2010-07-30 | 2010-07-28 | 42.937 | 63,176 | +9,223 | 0.00% | 2,712,616 |
| 2010-07-27 | 2010-07-23 | 42.460 | 53,953 | -2,306 | 0.00% | 2,290,864 |
| 2010-07-22 | 2010-07-20 | 41.419 | 56,259 | -2,766 | 0.00% | 2,330,217 |
| 2010-07-21 | 2010-07-19 | 40.682 | 59,025 | +2,766 | 0.00% | 2,401,264 |
| 2010-05-11 | 2010-05-07 | 40.131 | 56,259 | +1,782 | 0.00% | 2,257,751 |
| 2010-03-26 | 2010-03-24 | 42.102 | 54,477 | -22,327 | 0.00% | 2,293,597 |
| 2010-03-16 | 2010-03-12 | 39.773 | 76,804 | -2,232 | 0.00% | 3,054,731 |
| 2010-02-26 | 2010-02-24 | 40.176 | 79,036 | +669 | 0.00% | 3,175,364 |
| 2010-02-09 | 2010-02-05 | 38.385 | 78,367 | -8,930 | 0.00% | 3,008,085 |
| 2010-01-07 | 2010-01-05 | 38.564 | 87,297 | -37,063 | 0.00% | 3,366,500 |
| 2009-12-17 | 2009-12-15 | 39.504 | 124,360 | +2,233 | 0.00% | 4,912,758 |
| 2009-12-15 | 2009-12-11 | 39.683 | 122,127 | -2,233 | 0.00% | 4,846,425 |
| 2009-12-11 | 2009-12-09 | 40.087 | 124,360 | +24,560 | 0.00% | 4,985,169 |
| 2009-12-09 | 2009-12-07 | 41.744 | 99,800 | +893 | 0.00% | 4,166,032 |
| 2009-12-08 | 2009-12-04 | 42.416 | 98,907 | -2,233 | 0.00% | 4,195,204 |
| 2009-12-07 | 2009-12-03 | 42.505 | 101,140 | -4,465 | 0.00% | 4,298,978 |
| 2009-12-04 | 2009-12-02 | 41.923 | 105,605 | +4,465 | 0.00% | 4,427,274 |
| 2009-12-02 | 2009-11-30 | 39.818 | 101,140 | +6,698 | 0.00% | 4,027,178 |
| 2009-11-25 | 2009-11-23 | 42.595 | 94,442 | -4,465 | 0.00% | 4,022,739 |
| 2009-11-16 | 2009-11-12 | 44.297 | 98,907 | -4,465 | 0.00% | 4,381,264 |
| 2009-11-13 | 2009-11-11 | 43.804 | 103,372 | -224 | 0.00% | 4,528,120 |
| 2009-11-06 | 2009-11-04 | 41.072 | 103,596 | -13,396 | 0.00% | 4,254,891 |
| 2009-10-30 | 2009-10-28 | 40.221 | 116,992 | +4,466 | 0.00% | 4,705,531 |
| 2009-10-29 | 2009-10-27 | 40.266 | 112,526 | -80,376 | 0.00% | 4,530,944 |
| 2009-10-21 | 2009-10-19 | 40.490 | 192,902 | +8,930 | 0.00% | 7,810,544 |
| 2009-10-20 | 2009-10-16 | 38.832 | 183,972 | +4,466 | 0.00% | 7,144,090 |
| 2009-10-13 | 2009-10-09 | 39.012 | 179,506 | -8,931 | 0.00% | 7,002,824 |
| 2009-10-12 | 2009-10-08 | 38.967 | 188,437 | -4,465 | 0.00% | 7,342,797 |
| 2009-10-06 | 2009-10-02 | 37.354 | 192,902 | +4,465 | 0.00% | 7,205,745 |
| 2009-10-02 | 2009-09-29 | 38.340 | 188,437 | +89,307 | 0.00% | 7,224,637 |
| 2009-09-28 | 2009-09-24 | 38.609 | 99,130 | -80,376 | 0.00% | 3,827,265 |
| 2009-09-23 | 2009-09-21 | 39.280 | 179,506 | -1,340 | 0.00% | 7,051,064 |
| 2009-09-21 | 2009-09-17 | 41.565 | 180,846 | -2,233 | 0.00% | 7,516,800 |
| 2009-09-18 | 2009-09-16 | 39.325 | 183,079 | +2,233 | 0.00% | 7,199,613 |
| 2009-09-11 | 2009-09-09 | 38.093 | 180,846 | +1,340 | 0.00% | 6,889,027 |
| 2009-09-10 | 2009-09-08 | 38.503 | 179,506 | -36,444 | 0.00% | 6,911,596 |
| 2009-09-09 | 2009-09-07 | 38.002 | 215,950 | +13,168 | 0.00% | 8,206,575 |
| 2009-09-02 | 2009-08-31 | 35.405 | 202,782 | -439 | 0.00% | 7,179,482 |
| 2009-09-01 | 2009-08-28 | 36.453 | 203,221 | +439 | 0.00% | 7,408,005 |
| 2009-08-14 | 2009-08-12 | 34.858 | 202,782 | +4,389 | 0.00% | 7,068,602 |
| 2009-08-13 | 2009-08-11 | 36.225 | 198,393 | -2,194 | 0.00% | 7,186,810 |
| 2009-08-10 | 2009-08-06 | 34.721 | 200,587 | +2,194 | 0.00% | 6,964,668 |
| 2009-08-06 | 2009-08-04 | 35.906 | 198,393 | -3,731 | 0.00% | 7,123,530 |
| 2009-07-30 | 2009-07-28 | 36.499 | 202,124 | +3,292 | 0.00% | 7,377,226 |
| 2009-07-29 | 2009-07-27 | 36.362 | 198,832 | +21,946 | 0.00% | 7,229,893 |
| 2009-07-28 | 2009-07-24 | 36.863 | 176,886 | -658 | 0.00% | 6,520,556 |
| 2009-07-23 | 2009-07-21 | 34.630 | 177,544 | -4,389 | 0.00% | 6,148,402 |
| 2009-07-17 | 2009-07-15 | 32.534 | 181,933 | -6,584 | 0.00% | 5,919,055 |
| 2009-07-16 | 2009-07-14 | 32.261 | 188,517 | -439 | 0.00% | 6,081,720 |
| 2009-07-09 | 2009-07-07 | 32.717 | 188,956 | -439 | 0.00% | 6,181,983 |
| 2009-07-08 | 2009-07-06 | 32.990 | 189,395 | +439 | 0.00% | 6,248,126 |
| 2009-07-03 | 2009-06-30 | 30.939 | 188,956 | +6,584 | 0.00% | 5,846,193 |
| 2009-06-26 | 2009-06-24 | 29.026 | 182,372 | +38,845 | 0.00% | 5,293,468 |
| 2009-06-22 | 2009-06-18 | 29.709 | 143,527 | -3,512 | 0.00% | 4,264,066 |
| 2009-06-11 | 2009-06-09 | 29.664 | 147,039 | +4,389 | 0.00% | 4,361,704 |
| 2009-06-08 | 2009-06-04 | 32.534 | 142,650 | -877 | 0.00% | 4,641,012 |
| 2009-06-05 | 2009-06-03 | 31.805 | 143,527 | +877 | 0.00% | 4,564,905 |
| 2009-06-04 | 2009-06-02 | 30.119 | 142,650 | -4,389 | 0.00% | 4,296,511 |
| 2009-06-02 | 2009-05-29 | 28.114 | 147,039 | -13,168 | 0.00% | 4,133,904 |
| 2009-06-01 | 2009-05-27 | 25.380 | 160,207 | -14,923 | 0.00% | 4,066,112 |
| 2009-05-21 | 2009-05-19 | 25.471 | 175,130 | +878 | 0.00% | 4,460,823 |
| 2009-05-14 | 2009-05-12 | 25.517 | 174,252 | +4,389 | 0.00% | 4,446,399 |
| 2009-05-11 | 2009-05-07 | 26.747 | 169,863 | -21,946 | 0.00% | 4,543,385 |
| 2009-05-06 | 2009-05-04 | 25.973 | 191,809 | -91,735 | 0.00% | 4,981,803 |
| 2009-05-05 | 2009-04-30 | 25.198 | 283,544 | -2,633 | 0.01% | 7,144,770 |
| 2009-05-04 | 2009-04-29 | 24.241 | 286,177 | +87,784 | 0.01% | 6,937,277 |
| 2009-04-29 | 2009-04-27 | 24.287 | 198,393 | +4,389 | 0.00% | 4,818,327 |
| 2009-04-27 | 2009-04-23 | 25.061 | 194,004 | +1,317 | 0.00% | 4,862,012 |
| 2009-04-24 | 2009-04-22 | 24.150 | 192,687 | -10,973 | 0.00% | 4,653,406 |
| 2009-04-23 | 2009-04-21 | 24.150 | 203,660 | +88,224 | 0.00% | 4,918,405 |
| 2009-04-22 | 2009-04-20 | 24.606 | 115,436 | -2,634 | 0.00% | 2,840,388 |
| 2009-04-21 | 2009-04-17 | 23.922 | 118,070 | -14,265 | 0.00% | 2,824,500 |
| 2009-04-20 | 2009-04-16 | 24.196 | 132,335 | -1,387,432 | 0.00% | 3,201,931 |
| 2009-04-17 | 2009-04-15 | 24.560 | 1,519,767 | -430,144 | 0.03% | 37,325,742 |
| 2009-04-16 | 2009-04-14 | 24.150 | 1,949,911 | -31,602 | 0.04% | 47,090,504 |
| 2009-04-15 | 2009-04-09 | 21.644 | 1,981,513 | +53,768 | 0.04% | 42,887,745 |
| 2009-04-14 | 2009-04-08 | 20.710 | 1,927,745 | +93,490 | 0.04% | 39,923,274 |
| 2009-04-09 | 2009-04-07 | 21.074 | 1,834,255 | +118,509 | 0.04% | 38,655,752 |
| 2009-04-08 | 2009-04-06 | 21.348 | 1,715,746 | +670,014 | 0.04% | 36,627,330 |
| 2009-04-07 | 2009-04-03 | 21.257 | 1,045,732 | +812,006 | 0.02% | 22,228,734 |
| 2009-04-03 | 2009-04-01 | 19.821 | 233,726 | -84,273 | 0.01% | 4,632,751 |
| 2009-04-01 | 2009-03-30 | 18.591 | 317,999 | +157,354 | 0.01% | 5,911,921 |
| 2009-03-31 | 2009-03-27 | 19.183 | 160,645 | +74,836 | 0.00% | 3,081,712 |
| 2009-03-30 | 2009-03-26 | 18.637 | 85,809 | -43,892 | 0.00% | 1,599,185 |
| 2009-03-27 | 2009-03-25 | 18.409 | 129,701 | -100,952 | 0.00% | 2,387,632 |
| 2009-03-26 | 2009-03-24 | 18.842 | 230,653 | +144,844 | 0.00% | 4,345,876 |
| 2009-03-25 | 2009-03-23 | 17.680 | 85,809 | +65,180 | 0.00% | 1,517,076 |
| 2009-03-24 | 2009-03-20 | 17.019 | 20,629 | -2,195 | 0.00% | 351,084 |
| 2009-03-19 | 2009-03-17 | 16.039 | 22,824 | -43,892 | 0.00% | 366,081 |
| 2009-03-18 | 2009-03-16 | 16.586 | 66,716 | +46,087 | 0.00% | 1,106,558 |
| 2009-03-04 | 2009-03-02 | 17.315 | 20,629 | -131,677 | 0.00% | 357,194 |
| 2009-03-03 | 2009-02-27 | 17.816 | 152,306 | +21,946 | 0.00% | 2,713,541 |
| 2009-02-27 | 2009-02-25 | 18.158 | 130,360 | +109,731 | 0.00% | 2,367,093 |
| 2009-02-12 | 2009-02-10 | 19.024 | 20,629 | -12,510 | 0.00% | 392,444 |
| 2009-02-11 | 2009-02-09 | 18.637 | 33,139 | +12,510 | 0.00% | 617,597 |
| 2009-01-29 | 2009-01-22 | 18.363 | 20,629 | +1,316 | 0.00% | 378,814 |
| 2008-10-20 | 2008-10-16 | 26.656 | 19,313 | +4,390 | 0.00% | 514,812 |
| 2008-10-17 | 2008-10-15 | 28.205 | 14,923 | -4,390 | 0.00% | 420,910 |
| 2008-10-15 | 2008-10-13 | 28.023 | 19,313 | -6,583 | 0.00% | 541,212 |
| 2008-10-10 | 2008-10-08 | 26.155 | 25,896 | -10,973 | 0.00% | 677,310 |
| 2008-09-22 | 2008-09-18 | 32.489 | 36,869 | -220 | 0.00% | 1,197,826 |
| 2008-09-18 | 2008-09-16 | 33.719 | 37,089 | -52,671 | 0.00% | 1,250,603 |
| 2008-09-16 | 2008-09-11 | 38.549 | 89,760 | +52,671 | 0.00% | 3,460,158 |
| 2008-09-11 | 2008-09-09 | 41.484 | 37,089 | +913 | 0.00% | 1,538,583 |
| 2008-09-04 | 2008-09-02 | 41.016 | 36,176 | -1,071 | 0.00% | 1,483,809 |
| 2008-08-07 | 2008-08-04 | 45.735 | 37,247 | +643 | 0.00% | 1,703,480 |
| 2008-07-16 | 2008-07-14 | 45.221 | 36,604 | +4,281 | 0.00% | 1,655,262 |
| 2008-07-14 | 2008-07-10 | 46.249 | 32,323 | -4,281 | 0.00% | 1,494,892 |
| 2008-07-08 | 2008-07-04 | 47.183 | 36,604 | -429 | 0.00% | 1,727,082 |
| 2008-06-26 | 2008-06-24 | 46.482 | 37,033 | +4,282 | 0.00% | 1,721,373 |
| 2008-06-24 | 2008-06-20 | 46.482 | 32,751 | -4,282 | 0.00% | 1,522,336 |
| 2008-05-09 | 2008-05-07 | 49.046 | 37,033 | +878 | 0.00% | 1,816,317 |
| 2008-05-06 | 2008-05-02 | 49.046 | 36,155 | -2,090 | 0.00% | 1,773,255 |
| 2008-04-28 | 2008-04-24 | 47.610 | 38,245 | -209 | 0.00% | 1,820,860 |
| 2008-04-25 | 2008-04-23 | 47.969 | 38,454 | +627 | 0.00% | 1,844,611 |
| 2008-04-10 | 2008-04-08 | 46.653 | 37,827 | -418 | 0.00% | 1,764,759 |
| 2008-04-07 | 2008-04-02 | 46.271 | 38,245 | -2,508 | 0.00% | 1,769,620 |
| 2008-03-27 | 2008-03-25 | 44.117 | 40,753 | -4,179 | 0.00% | 1,797,916 |
| 2008-03-20 | 2008-03-18 | 39.620 | 44,932 | -3,762 | 0.00% | 1,780,184 |
| 2008-03-19 | 2008-03-17 | 39.763 | 48,694 | +5,851 | 0.00% | 1,936,223 |
| 2008-03-18 | 2008-03-14 | 42.347 | 42,843 | +2,090 | 0.00% | 1,814,270 |
| 2008-03-14 | 2008-03-12 | 43.878 | 40,753 | +627 | 0.00% | 1,788,166 |
| 2008-03-13 | 2008-03-11 | 43.687 | 40,126 | +2,090 | 0.00% | 1,752,974 |
| 2008-03-12 | 2008-03-10 | 43.447 | 38,036 | -4,180 | 0.00% | 1,652,569 |
| 2008-03-11 | 2008-03-07 | 43.256 | 42,216 | +1,254 | 0.00% | 1,826,099 |
| 2008-02-20 | 2008-02-18 | 45.314 | 40,962 | -836 | 0.00% | 1,856,137 |
| 2008-02-19 | 2008-02-15 | 46.510 | 41,798 | -1,671 | 0.00% | 1,944,020 |
| 2008-02-18 | 2008-02-14 | 46.988 | 43,469 | +2,507 | 0.00% | 2,042,537 |
| 2008-02-05 | 2008-02-01 | 46.558 | 40,962 | +209 | 0.00% | 1,907,097 |
| 2008-01-31 | 2008-01-29 | 46.653 | 40,753 | +3,762 | 0.00% | 1,901,267 |
| 2008-01-25 | 2008-01-23 | 47.754 | 36,991 | -8,359 | 0.00% | 1,766,467 |
| 2008-01-24 | 2008-01-22 | 42.299 | 45,350 | +4,179 | 0.00% | 1,918,264 |
| 2008-01-22 | 2008-01-18 | 50.123 | 41,171 | +2,508 | 0.00% | 2,063,594 |
| 2008-01-21 | 2008-01-17 | 50.960 | 38,663 | +4,180 | 0.00% | 1,970,262 |
| 2008-01-18 | 2008-01-16 | 48.926 | 34,483 | +3,762 | 0.00% | 1,687,125 |
| 2008-01-15 | 2008-01-11 | 55.266 | 30,721 | -29,259 | 0.00% | 1,697,838 |
| 2008-01-11 | 2008-01-09 | 53.831 | 59,980 | -209 | 0.00% | 3,228,776 |
| 2007-12-28 | 2007-12-24 | 52.037 | 60,189 | -3,343 | 0.00% | 3,132,025 |
| 2007-12-18 | 2007-12-14 | 51.558 | 63,532 | +8,359 | 0.00% | 3,275,584 |
| 2007-12-14 | 2007-12-12 | 52.874 | 55,173 | +24,243 | 0.00% | 2,917,210 |
| 2007-12-13 | 2007-12-11 | 53.592 | 30,930 | -1,672 | 0.00% | 1,657,589 |
| 2007-12-12 | 2007-12-10 | 52.156 | 32,602 | -2,299 | 0.00% | 1,700,394 |
| 2007-12-10 | 2007-12-06 | 51.917 | 34,901 | +418 | 0.00% | 1,811,951 |
| 2007-12-07 | 2007-12-05 | 49.285 | 34,483 | -4,180 | 0.00% | 1,699,500 |
| 2007-12-06 | 2007-12-04 | 48.448 | 38,663 | -2,508 | 0.00% | 1,873,137 |
| 2007-12-05 | 2007-12-03 | 46.941 | 41,171 | +2,508 | 0.00% | 1,932,588 |
| 2007-12-04 | 2007-11-30 | 48.687 | 38,663 | -836 | 0.00% | 1,882,387 |
| 2007-11-26 | 2007-11-22 | 42.778 | 39,499 | +836 | 0.00% | 1,689,672 |
| 2007-11-09 | 2007-11-07 | 50.242 | 38,663 | -4,180 | 0.00% | 1,942,512 |
| 2007-11-08 | 2007-11-06 | 50.960 | 42,843 | -20,898 | 0.00% | 2,183,275 |
| 2007-11-06 | 2007-11-02 | 52.754 | 63,741 | -2,090 | 0.00% | 3,362,609 |
| 2007-11-05 | 2007-11-01 | 54.190 | 65,831 | +17,764 | 0.00% | 3,567,365 |
| 2007-11-02 | 2007-10-31 | 52.037 | 48,067 | +2,090 | 0.00% | 2,501,239 |
| 2007-10-31 | 2007-10-29 | 53.711 | 45,977 | -836 | 0.00% | 2,469,482 |
| 2007-10-30 | 2007-10-26 | 51.438 | 46,813 | +6,269 | 0.00% | 2,407,985 |
| 2007-10-29 | 2007-10-25 | 50.003 | 40,544 | +2,090 | 0.00% | 2,027,317 |
| 2007-10-18 | 2007-10-16 | 49.524 | 38,454 | -418 | 0.00% | 1,904,411 |
| 2007-10-17 | 2007-10-15 | 51.797 | 38,872 | -418 | 0.00% | 2,013,463 |
| 2007-10-16 | 2007-10-12 | 51.917 | 39,290 | +6,270 | 0.00% | 2,039,814 |
| 2007-10-15 | 2007-10-11 | 51.438 | 33,020 | -12,748 | 0.00% | 1,698,496 |
| 2007-10-12 | 2007-10-10 | 48.807 | 45,768 | +12,957 | 0.00% | 2,233,783 |
| 2007-10-11 | 2007-10-09 | 47.563 | 32,811 | -418 | 0.00% | 1,560,575 |
| 2007-10-09 | 2007-10-05 | 48.089 | 33,229 | +209 | 0.00% | 1,597,946 |
| 2007-10-05 | 2007-10-03 | 46.845 | 33,020 | +8,359 | 0.00% | 1,546,816 |
| 2007-10-04 | 2007-10-02 | 47.850 | 24,661 | -4,179 | 0.00% | 1,180,021 |
| 2007-09-20 | 2007-09-18 | 41.868 | 28,840 | +418 | 0.00% | 1,207,486 |
| 2007-09-17 | 2007-09-13 | 42.825 | 28,422 | +4,179 | 0.00% | 1,217,185 |
| 2007-09-13 | 2007-09-11 | 42.443 | 24,243 | -836 | 0.00% | 1,028,937 |
| 2007-09-11 | 2007-09-07 | 42.730 | 25,079 | -627 | 0.00% | 1,071,619 |
| 2007-09-10 | 2007-09-06 | 43.591 | 25,706 | +836 | 0.00% | 1,120,551 |
| 2007-09-06 | 2007-09-04 | 45.836 | 24,870 | +570 | 0.00% | 1,139,951 |
| 2007-08-30 | 2007-08-28 | 45.885 | 24,300 | +408 | 0.00% | 1,115,014 |
| 2007-08-29 | 2007-08-27 | 46.522 | 23,892 | -32,673 | 0.00% | 1,111,503 |
| 2007-08-28 | 2007-08-24 | 45.934 | 56,565 | -1,225 | 0.00% | 2,598,274 |
| 2007-08-27 | 2007-08-23 | 47.893 | 57,790 | +204 | 0.00% | 2,767,744 |
| 2007-08-24 | 2007-08-22 | 47.942 | 57,586 | -8,168 | 0.00% | 2,760,794 |
| 2007-08-23 | 2007-08-21 | 47.061 | 65,754 | +9,189 | 0.00% | 3,094,425 |
| 2007-08-22 | 2007-08-20 | 46.620 | 56,565 | +32,673 | 0.00% | 2,637,055 |
| 2007-08-20 | 2007-08-16 | 43.682 | 23,892 | +2,042 | 0.00% | 1,043,643 |
| 2007-08-14 | 2007-08-10 | 47.403 | 21,850 | -4,084 | 0.00% | 1,035,765 |
| 2007-08-03 | 2007-08-01 | 49.460 | 25,934 | -1,634 | 0.00% | 1,282,701 |
| 2007-08-02 | 2007-07-31 | 49.705 | 27,568 | -8,168 | 0.00% | 1,370,269 |
| 2007-07-30 | 2007-07-26 | 48.481 | 35,736 | -18,378 | 0.00% | 1,732,509 |
| 2007-07-26 | 2007-07-24 | 47.795 | 54,114 | +9,597 | 0.00% | 2,586,389 |
| 2007-07-25 | 2007-07-23 | 48.383 | 44,517 | -6,126 | 0.00% | 2,153,859 |
| 2007-07-24 | 2007-07-20 | 48.334 | 50,643 | +1,430 | 0.00% | 2,447,772 |
| 2007-07-19 | 2007-07-17 | 48.236 | 49,213 | -817 | 0.00% | 2,373,835 |
| 2007-07-18 | 2007-07-16 | 48.089 | 50,030 | +817 | 0.00% | 2,405,893 |
| 2007-07-16 | 2007-07-12 | 48.383 | 49,213 | +10,210 | 0.00% | 2,381,065 |
| 2007-07-11 | 2007-07-09 | 47.354 | 39,003 | +10,823 | 0.00% | 1,846,966 |
| 2007-07-09 | 2007-07-05 | 46.375 | 28,180 | +1,838 | 0.00% | 1,306,849 |
| 2007-06-26 | 2007-06-22 | 45.787 | 26,342 | 0.00% | 1,206,132 |
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