History of CCASS shareholding
Participant: FOSUN INTERNATIONAL SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.960 | 90,719 | +0 | 0.00% | 631,404 |
| 2025-10-13 | 2025-10-09 | 6.840 | 90,719 | +0 | 0.00% | 620,518 |
| 2025-10-10 | 2025-10-08 | 6.780 | 90,719 | +0 | 0.00% | 615,075 |
| 2025-10-09 | 2025-10-06 | 6.750 | 90,719 | +0 | 0.00% | 612,353 |
| 2025-10-08 | 2025-10-03 | 6.780 | 90,719 | +0 | 0.00% | 615,075 |
| 2025-10-06 | 2025-10-02 | 6.790 | 90,719 | +0 | 0.00% | 615,982 |
| 2025-10-03 | 2025-09-30 | 6.760 | 90,719 | +0 | 0.00% | 613,260 |
| 2025-10-02 | 2025-09-29 | 6.820 | 90,719 | +0 | 0.00% | 618,704 |
| 2025-09-30 | 2025-09-26 | 6.750 | 90,719 | +0 | 0.00% | 612,353 |
| 2025-09-29 | 2025-09-25 | 6.770 | 90,719 | +0 | 0.00% | 614,168 |
| 2025-09-26 | 2025-09-24 | 6.800 | 90,719 | +0 | 0.00% | 616,889 |
| 2025-09-25 | 2025-09-23 | 6.820 | 90,719 | +0 | 0.00% | 618,704 |
| 2025-09-24 | 2025-09-22 | 6.780 | 90,719 | +0 | 0.00% | 615,075 |
| 2025-09-23 | 2025-09-19 | 6.890 | 90,719 | +0 | 0.00% | 625,054 |
| 2025-09-22 | 2025-09-18 | 6.990 | 90,719 | +0 | 0.00% | 634,126 |
| 2025-09-19 | 2025-09-17 | 7.020 | 90,719 | +0 | 0.00% | 636,847 |
| 2025-09-18 | 2025-09-16 | 7.050 | 90,719 | +0 | 0.00% | 639,569 |
| 2025-09-17 | 2025-09-15 | 7.100 | 90,719 | +0 | 0.00% | 644,105 |
| 2025-09-16 | 2025-09-12 | 7.090 | 90,719 | +0 | 0.00% | 643,198 |
| 2025-09-15 | 2025-09-11 | 7.120 | 90,719 | +0 | 0.00% | 645,919 |
| 2025-09-12 | 2025-09-10 | 7.040 | 90,719 | +0 | 0.00% | 638,662 |
| 2025-09-11 | 2025-09-09 | 7.000 | 90,719 | +0 | 0.00% | 635,033 |
| 2025-09-10 | 2025-09-08 | 7.010 | 90,719 | +0 | 0.00% | 635,940 |
| 2025-09-09 | 2025-09-05 | 6.890 | 90,719 | +0 | 0.00% | 625,054 |
| 2025-09-08 | 2025-09-04 | 6.840 | 90,719 | +0 | 0.00% | 620,518 |
| 2025-09-05 | 2025-09-03 | 6.840 | 90,719 | +0 | 0.00% | 620,518 |
| 2025-09-04 | 2025-09-02 | 6.910 | 90,719 | +0 | 0.00% | 626,868 |
| 2025-09-03 | 2025-09-01 | 7.172 | 90,719 | +0 | 0.00% | 650,644 |
| 2025-09-02 | 2025-08-29 | 7.131 | 90,719 | +1,544 | 0.00% | 646,952 |
| 2025-09-01 | 2025-08-28 | 7.162 | 89,175 | +0 | 0.00% | 638,663 |
| 2025-08-29 | 2025-08-27 | 7.121 | 89,175 | +0 | 0.00% | 635,034 |
| 2025-08-28 | 2025-08-26 | 7.111 | 89,175 | +0 | 0.00% | 634,127 |
| 2025-08-27 | 2025-08-25 | 7.162 | 89,175 | +0 | 0.00% | 638,663 |
| 2025-08-26 | 2025-08-22 | 7.101 | 89,175 | +0 | 0.00% | 633,220 |
| 2025-08-25 | 2025-08-21 | 7.081 | 89,175 | +0 | 0.00% | 631,405 |
| 2025-08-22 | 2025-08-20 | 7.162 | 89,175 | +0 | 0.00% | 638,663 |
| 2025-08-21 | 2025-08-19 | 7.162 | 89,175 | +0 | 0.00% | 638,663 |
| 2025-08-20 | 2025-08-18 | 7.182 | 89,175 | +0 | 0.00% | 640,477 |
| 2025-08-19 | 2025-08-15 | 7.253 | 89,175 | +0 | 0.00% | 646,828 |
| 2025-08-18 | 2025-08-14 | 7.386 | 89,175 | +0 | 0.00% | 658,621 |
| 2025-08-15 | 2025-08-13 | 7.345 | 89,175 | +0 | 0.00% | 654,992 |
| 2025-08-14 | 2025-08-12 | 7.264 | 89,175 | +0 | 0.00% | 647,735 |
| 2025-08-13 | 2025-08-11 | 7.274 | 89,175 | +0 | 0.00% | 648,642 |
| 2025-08-12 | 2025-08-08 | 7.172 | 89,175 | +0 | 0.00% | 639,570 |
| 2025-08-11 | 2025-08-07 | 7.162 | 89,175 | +0 | 0.00% | 638,663 |
| 2025-08-08 | 2025-08-06 | 7.050 | 89,175 | +0 | 0.00% | 628,684 |
| 2025-08-07 | 2025-08-05 | 7.101 | 89,175 | +0 | 0.00% | 633,220 |
| 2025-08-06 | 2025-08-04 | 7.081 | 89,175 | +0 | 0.00% | 631,405 |
| 2025-08-05 | 2025-08-01 | 7.060 | 89,175 | +0 | 0.00% | 629,591 |
| 2025-08-04 | 2025-07-31 | 7.131 | 89,175 | +0 | 0.00% | 635,941 |
| 2025-08-01 | 2025-07-30 | 7.243 | 89,175 | +0 | 0.00% | 645,920 |
| 2025-07-31 | 2025-07-29 | 7.182 | 89,175 | +0 | 0.00% | 640,477 |
| 2025-07-30 | 2025-07-28 | 7.172 | 89,175 | +0 | 0.00% | 639,570 |
| 2025-07-29 | 2025-07-25 | 7.070 | 89,175 | +0 | 0.00% | 630,498 |
| 2025-07-28 | 2025-07-24 | 7.111 | 89,175 | +0 | 0.00% | 634,127 |
| 2025-07-25 | 2025-07-23 | 7.121 | 89,175 | +0 | 0.00% | 635,034 |
| 2025-07-24 | 2025-07-22 | 7.050 | 89,175 | +0 | 0.00% | 628,684 |
| 2025-07-23 | 2025-07-21 | 6.948 | 89,175 | +0 | 0.00% | 619,612 |
| 2025-07-22 | 2025-07-18 | 6.887 | 89,175 | +0 | 0.00% | 614,169 |
| 2025-07-21 | 2025-07-17 | 6.918 | 89,175 | +0 | 0.00% | 616,890 |
| 2025-07-18 | 2025-07-16 | 6.928 | 89,175 | +0 | 0.00% | 617,797 |
| 2025-07-17 | 2025-07-15 | 6.908 | 89,175 | +0 | 0.00% | 615,983 |
| 2025-07-16 | 2025-07-14 | 6.836 | 89,175 | +0 | 0.00% | 609,633 |
| 2025-07-15 | 2025-07-11 | 6.826 | 89,175 | +0 | 0.00% | 608,726 |
| 2025-07-14 | 2025-07-10 | 6.826 | 89,175 | +0 | 0.00% | 608,726 |
| 2025-07-11 | 2025-07-09 | 6.765 | 89,175 | +0 | 0.00% | 603,282 |
| 2025-07-10 | 2025-07-08 | 6.806 | 89,175 | +0 | 0.00% | 606,911 |
| 2025-07-09 | 2025-07-07 | 6.836 | 89,175 | +0 | 0.00% | 609,633 |
| 2025-07-08 | 2025-07-04 | 6.806 | 89,175 | +0 | 0.00% | 606,911 |
| 2025-07-07 | 2025-07-03 | 6.816 | 89,175 | +0 | 0.00% | 607,818 |
| 2025-07-04 | 2025-07-02 | 6.775 | 89,175 | +0 | 0.00% | 604,190 |
| 2025-07-03 | 2025-06-30 | 6.704 | 89,175 | +0 | 0.00% | 597,839 |
| 2025-07-02 | 2025-06-27 | 6.765 | 89,175 | +0 | 0.00% | 603,282 |
| 2025-06-30 | 2025-06-26 | 6.806 | 89,175 | +0 | 0.00% | 606,911 |
| 2025-06-27 | 2025-06-25 | 6.796 | 89,175 | +0 | 0.00% | 606,004 |
| 2025-06-26 | 2025-06-24 | 6.775 | 89,175 | +0 | 0.00% | 604,190 |
| 2025-06-25 | 2025-06-23 | 6.714 | 89,175 | +0 | 0.00% | 598,746 |
| 2025-06-24 | 2025-06-20 | 6.735 | 89,175 | -983 | 0.00% | 600,561 |
| 2025-06-23 | 2025-06-19 | 6.724 | 90,158 | +983 | 0.00% | 606,264 |
| 2025-06-06 | 2025-06-04 | 7.309 | 89,175 | +2,918 | 0.00% | 651,824 |
| 2025-05-23 | 2025-05-21 | 7.331 | 86,257 | +13,311 | 0.00% | 632,309 |
| 2025-02-24 | 2025-02-20 | 6.373 | 72,946 | -57,890 | 0.00% | 464,918 |
| 2024-09-19 | 2024-09-16 | 6.636 | 130,836 | -760 | 0.00% | 868,278 |
| 2024-09-11 | 2024-09-09 | 6.500 | 131,596 | -2,853 | 0.00% | 855,330 |
| 2024-08-29 | 2024-08-27 | 6.860 | 134,449 | +2,529 | 0.00% | 922,330 |
| 2024-07-30 | 2024-07-26 | 6.817 | 131,920 | -4,664 | 0.00% | 899,324 |
| 2024-07-16 | 2024-07-12 | 6.999 | 136,584 | -12,012 | 0.00% | 956,008 |
| 2024-06-06 | 2024-06-04 | 6.882 | 148,596 | +5,575 | 0.00% | 1,022,710 |
| 2024-05-29 | 2024-05-27 | 7.027 | 143,021 | +2,694 | 0.00% | 1,005,047 |
| 2023-10-31 | 2023-10-27 | 6.103 | 140,327 | +4,490 | 0.00% | 856,404 |
| 2023-08-28 | 2023-08-24 | 6.652 | 135,837 | +2,796 | 0.00% | 903,574 |
| 2023-06-09 | 2023-06-07 | 8.537 | 133,041 | +4,209 | 0.00% | 1,135,720 |
| 2023-06-02 | 2023-05-31 | 8.290 | 128,832 | -8,516 | 0.00% | 1,068,021 |
| 2023-05-31 | 2023-05-29 | 8.548 | 137,348 | +25,548 | 0.00% | 1,174,100 |
| 2023-04-21 | 2023-04-19 | 7.996 | 111,800 | +47,140 | 0.00% | 894,006 |
| 2023-02-02 | 2023-01-31 | 9.229 | 64,660 | +3,407 | 0.00% | 596,774 |
| 2022-10-27 | 2022-10-25 | 7.163 | 61,253 | -68,130 | 0.00% | 438,741 |
| 2022-09-07 | 2022-09-05 | 8.736 | 129,383 | -3,407 | 0.00% | 1,130,320 |
| 2022-09-02 | 2022-08-31 | 9.243 | 132,790 | -1,665 | 0.00% | 1,227,427 |
| 2022-09-01 | 2022-08-30 | 9.291 | 134,455 | +1,244 | 0.00% | 1,249,231 |
| 2022-08-30 | 2022-08-26 | 9.506 | 133,211 | +3,354 | 0.00% | 1,266,272 |
| 2022-08-29 | 2022-08-25 | 9.375 | 129,857 | +838 | 0.00% | 1,217,353 |
| 2022-08-16 | 2022-08-12 | 9.697 | 129,019 | +838 | 0.00% | 1,251,044 |
| 2022-07-14 | 2022-07-12 | 9.983 | 128,181 | -1,509 | 0.00% | 1,279,610 |
| 2022-06-20 | 2022-06-16 | 9.875 | 129,690 | -3,354 | 0.00% | 1,280,753 |
| 2022-06-08 | 2022-06-06 | 10.992 | 133,044 | +3,412 | 0.00% | 1,462,450 |
| 2022-05-06 | 2022-05-04 | 10.637 | 129,632 | +8,169 | 0.00% | 1,378,928 |
| 2022-03-25 | 2022-03-23 | 11.739 | 121,463 | -15,522 | 0.00% | 1,425,844 |
| 2022-03-24 | 2022-03-22 | 12.216 | 136,985 | +47,928 | 0.00% | 1,673,451 |
| 2022-03-10 | 2022-03-08 | 14.273 | 89,057 | -75,159 | 0.00% | 1,271,089 |
| 2022-02-07 | 2022-01-31 | 14.689 | 164,216 | +8,170 | 0.00% | 2,412,160 |
| 2022-01-28 | 2022-01-26 | 14.811 | 156,046 | -21,533 | 0.00% | 2,311,253 |
| 2022-01-26 | 2022-01-24 | 14.909 | 177,579 | -11,437 | 0.00% | 2,647,576 |
| 2022-01-21 | 2022-01-19 | 14.762 | 189,016 | +11,437 | 0.00% | 2,790,329 |
| 2022-01-14 | 2022-01-12 | 14.689 | 177,579 | -817 | 0.00% | 2,608,449 |
| 2022-01-10 | 2022-01-06 | 14.836 | 178,396 | -3,268 | 0.00% | 2,646,654 |
| 2022-01-07 | 2022-01-05 | 14.983 | 181,664 | -12,254 | 0.00% | 2,721,822 |
| 2022-01-03 | 2021-12-29 | 14.983 | 193,918 | -779 | 0.00% | 2,905,421 |
| 2021-12-29 | 2021-12-24 | 14.664 | 194,697 | -2,450 | 0.00% | 2,855,128 |
| 2021-11-19 | 2021-11-17 | 14.297 | 197,147 | +2,450 | 0.00% | 2,818,659 |
| 2021-11-11 | 2021-11-09 | 14.542 | 194,697 | -4,084 | 0.00% | 2,831,295 |
| 2021-10-11 | 2021-10-07 | 14.444 | 198,781 | +3,267 | 0.00% | 2,871,219 |
| 2021-09-28 | 2021-09-24 | 14.518 | 195,514 | +40,848 | 0.00% | 2,838,390 |
| 2021-09-10 | 2021-09-08 | 15.228 | 154,666 | +8,169 | 0.00% | 2,355,183 |
| 2021-09-07 | 2021-09-03 | 15.228 | 146,497 | -8,169 | 0.00% | 2,230,789 |
| 2021-09-02 | 2021-08-31 | 15.474 | 154,666 | +1,480 | 0.00% | 2,393,231 |
| 2021-08-27 | 2021-08-25 | 15.548 | 153,186 | +8,091 | 0.00% | 2,381,689 |
| 2021-08-24 | 2021-08-20 | 15.943 | 145,095 | -32,365 | 0.00% | 2,313,277 |
| 2021-08-13 | 2021-08-11 | 15.474 | 177,460 | +4,855 | 0.00% | 2,745,935 |
| 2021-08-03 | 2021-07-30 | 15.647 | 172,605 | -4,046 | 0.00% | 2,700,676 |
| 2021-08-02 | 2021-07-29 | 15.597 | 176,651 | -4,046 | 0.00% | 2,755,249 |
| 2021-07-29 | 2021-07-27 | 15.745 | 180,697 | -4,854 | 0.00% | 2,845,154 |
| 2021-07-26 | 2021-07-22 | 15.622 | 185,551 | +8,091 | 0.00% | 2,898,650 |
| 2021-07-14 | 2021-07-12 | 15.127 | 177,460 | -8,921 | 0.00% | 2,684,524 |
| 2021-07-09 | 2021-07-07 | 14.905 | 186,381 | +809 | 0.00% | 2,778,014 |
| 2021-07-07 | 2021-07-05 | 15.053 | 185,572 | -6,796 | 0.00% | 2,793,477 |
| 2021-06-21 | 2021-06-17 | 15.053 | 192,368 | +7,465 | 0.00% | 2,895,780 |
| 2021-06-08 | 2021-06-04 | 15.350 | 184,903 | +35,601 | 0.00% | 2,838,252 |
| 2021-06-07 | 2021-06-03 | 17.667 | 149,302 | +8,091 | 0.00% | 2,637,709 |
| 2021-06-04 | 2021-06-02 | 17.799 | 141,211 | +9,037 | 0.00% | 2,513,411 |
| 2021-06-03 | 2021-06-01 | 17.825 | 132,174 | -6,817 | 0.00% | 2,356,052 |
| 2021-05-18 | 2021-05-14 | 17.429 | 138,991 | +8,786 | 0.00% | 2,422,511 |
| 2021-05-17 | 2021-05-13 | 17.376 | 130,205 | -7,574 | 0.00% | 2,262,500 |
| 2021-05-13 | 2021-05-11 | 17.456 | 137,779 | +1,515 | 0.00% | 2,405,025 |
| 2021-05-11 | 2021-05-07 | 17.561 | 136,264 | -7,574 | 0.00% | 2,392,973 |
| 2021-04-26 | 2021-04-22 | 16.373 | 143,838 | +7,574 | 0.00% | 2,355,051 |
| 2021-04-22 | 2021-04-20 | 16.452 | 136,264 | -2,272 | 0.00% | 2,241,838 |
| 2021-04-20 | 2021-04-16 | 16.347 | 138,536 | +7,573 | 0.00% | 2,264,584 |
| 2021-03-29 | 2021-03-25 | 16.030 | 130,963 | -15,147 | 0.00% | 2,099,290 |
| 2021-03-26 | 2021-03-24 | 15.924 | 146,110 | -5,301 | 0.00% | 2,326,657 |
| 2021-03-19 | 2021-03-17 | 15.634 | 151,411 | +6,059 | 0.00% | 2,367,087 |
| 2021-03-16 | 2021-03-12 | 15.422 | 145,352 | +4,544 | 0.00% | 2,241,656 |
| 2021-03-12 | 2021-03-10 | 15.501 | 140,808 | -3,030 | 0.00% | 2,182,732 |
| 2021-03-11 | 2021-03-09 | 15.660 | 143,838 | +3,030 | 0.00% | 2,252,493 |
| 2021-03-09 | 2021-03-05 | 15.237 | 140,808 | +1,514 | 0.00% | 2,145,548 |
| 2021-02-26 | 2021-02-24 | 15.475 | 139,294 | -30,293 | 0.00% | 2,155,585 |
| 2021-02-24 | 2021-02-22 | 14.815 | 169,587 | +30,293 | 0.00% | 2,512,410 |
| 2021-02-18 | 2021-02-16 | 14.709 | 139,294 | -1,514 | 0.00% | 2,048,909 |
| 2021-02-17 | 2021-02-11 | 14.498 | 140,808 | +1,514 | 0.00% | 2,041,431 |
| 2021-02-08 | 2021-02-04 | 14.419 | 139,294 | +1,515 | 0.00% | 2,008,446 |
| 2021-02-05 | 2021-02-03 | 14.472 | 137,779 | -22,720 | 0.00% | 1,993,878 |
| 2021-01-27 | 2021-01-25 | 14.736 | 160,499 | +7,573 | 0.00% | 2,365,057 |
| 2021-01-22 | 2021-01-20 | 14.736 | 152,926 | +4,544 | 0.00% | 2,253,464 |
| 2021-01-19 | 2021-01-15 | 14.894 | 148,382 | +7,574 | 0.00% | 2,210,016 |
| 2021-01-06 | 2021-01-04 | 15.449 | 140,808 | -758 | 0.00% | 2,175,296 |
| 2021-01-05 | 2020-12-31 | 15.290 | 141,566 | +758 | 0.00% | 2,164,575 |
| 2020-11-30 | 2020-11-26 | 15.845 | 140,808 | -7,574 | 0.00% | 2,231,072 |
| 2020-11-27 | 2020-11-25 | 16.056 | 148,382 | -7,573 | 0.00% | 2,382,428 |
| 2020-11-13 | 2020-11-11 | 15.898 | 155,955 | -4,771 | 0.00% | 2,479,310 |
| 2020-10-16 | 2020-10-14 | 15.079 | 160,726 | -1,515 | 0.00% | 2,423,580 |
| 2020-09-21 | 2020-09-17 | 15.079 | 162,241 | -34,716 | 0.00% | 2,446,424 |
| 2020-08-31 | 2020-08-27 | 14.736 | 196,957 | +2,118 | 0.00% | 2,902,289 |
| 2020-08-14 | 2020-08-12 | 15.189 | 194,839 | -17,656 | 0.00% | 2,959,500 |
| 2020-08-03 | 2020-07-30 | 14.816 | 212,495 | -12,239 | 0.00% | 3,148,269 |
| 2020-07-30 | 2020-07-28 | 14.522 | 224,734 | +7,492 | 0.00% | 3,263,607 |
| 2020-07-28 | 2020-07-24 | 14.736 | 217,242 | -342,303 | 0.00% | 3,201,202 |
| 2020-07-24 | 2020-07-22 | 14.949 | 559,545 | +36,354 | 0.00% | 8,364,755 |
| 2020-07-23 | 2020-07-21 | 15.109 | 523,191 | +1,499 | 0.00% | 7,905,091 |
| 2020-07-22 | 2020-07-20 | 15.029 | 521,692 | +342,303 | 0.00% | 7,840,663 |
| 2020-07-14 | 2020-07-10 | 15.723 | 179,389 | +29,968 | 0.00% | 2,820,599 |
| 2020-07-02 | 2020-06-29 | 15.964 | 149,421 | -375 | 0.00% | 2,385,300 |
| 2020-06-23 | 2020-06-19 | 16.311 | 149,796 | +6,919 | 0.00% | 2,443,271 |
| 2020-06-18 | 2020-06-16 | 16.444 | 142,877 | +749 | 0.00% | 2,349,488 |
| 2020-06-11 | 2020-06-09 | 17.165 | 142,128 | +3,746 | 0.00% | 2,439,612 |
| 2020-06-09 | 2020-06-05 | 19.471 | 138,382 | +8,803 | 0.00% | 2,694,466 |
| 2020-06-08 | 2020-06-04 | 19.072 | 129,579 | +7,015 | 0.00% | 2,471,344 |
| 2020-06-02 | 2020-05-29 | 18.587 | 122,564 | -7,015 | 0.00% | 2,278,154 |
| 2020-05-06 | 2020-05-04 | 19.101 | 129,579 | +701 | 0.00% | 2,475,038 |
| 2020-05-04 | 2020-04-28 | 19.956 | 128,878 | -7,015 | 0.00% | 2,571,872 |
| 2020-04-22 | 2020-04-20 | 20.070 | 135,893 | +7,015 | 0.00% | 2,727,358 |
| 2020-04-15 | 2020-04-09 | 20.070 | 128,878 | -701 | 0.00% | 2,586,568 |
| 2020-03-30 | 2020-03-26 | 17.590 | 129,579 | -7,016 | 0.00% | 2,279,252 |
| 2020-03-27 | 2020-03-25 | 17.960 | 136,595 | -701 | 0.00% | 2,453,284 |
| 2020-03-26 | 2020-03-24 | 17.618 | 137,296 | +420 | 0.00% | 2,418,905 |
| 2020-03-25 | 2020-03-23 | 17.048 | 136,876 | -11,224 | 0.00% | 2,333,463 |
| 2020-03-24 | 2020-03-20 | 19.015 | 148,100 | +6,277 | 0.00% | 2,816,134 |
| 2020-03-19 | 2020-03-17 | 20.925 | 141,823 | -3,508 | 0.00% | 2,967,667 |
| 2020-03-17 | 2020-03-13 | 20.954 | 145,331 | +3,508 | 0.00% | 3,045,216 |
| 2020-03-13 | 2020-03-11 | 21.780 | 141,823 | -3,508 | 0.00% | 3,088,961 |
| 2020-02-06 | 2020-02-04 | 21.239 | 145,331 | +3,508 | 0.00% | 3,086,647 |
| 2020-01-21 | 2020-01-17 | 22.664 | 141,823 | -2,264 | 0.00% | 3,214,299 |
| 2020-01-10 | 2020-01-08 | 21.666 | 144,087 | +3,508 | 0.00% | 3,121,842 |
| 2020-01-09 | 2020-01-07 | 21.695 | 140,579 | +1,403 | 0.00% | 3,049,844 |
| 2019-11-25 | 2019-11-21 | 21.353 | 139,176 | +702 | 0.00% | 2,971,794 |
| 2019-11-15 | 2019-11-13 | 21.410 | 138,474 | +4,910 | 0.00% | 2,964,699 |
| 2019-11-13 | 2019-11-11 | 21.695 | 133,564 | +2,105 | 0.00% | 2,897,654 |
| 2019-11-01 | 2019-10-30 | 21.723 | 131,459 | +14,031 | 0.00% | 2,855,734 |
| 2019-10-09 | 2019-10-04 | 21.609 | 117,428 | -2,806 | 0.00% | 2,537,543 |
| 2019-09-18 | 2019-09-16 | 22.379 | 120,234 | -11,576 | 0.00% | 2,690,726 |
| 2019-09-10 | 2019-09-06 | 22.208 | 131,810 | +1,016 | 0.00% | 2,927,240 |
| 2019-09-03 | 2019-08-30 | 21.748 | 130,794 | +696 | 0.00% | 2,844,554 |
| 2019-08-28 | 2019-08-26 | 22.294 | 130,098 | +2,784 | 0.00% | 2,900,433 |
| 2019-08-27 | 2019-08-23 | 22.754 | 127,314 | +4,873 | 0.00% | 2,896,888 |
| 2019-08-26 | 2019-08-22 | 22.438 | 122,441 | +4,873 | 0.00% | 2,747,314 |
| 2019-08-23 | 2019-08-21 | 23.271 | 117,568 | +3,481 | 0.00% | 2,735,927 |
| 2019-08-22 | 2019-08-20 | 24.564 | 114,087 | -3,481 | 0.00% | 2,802,417 |
| 2019-08-20 | 2019-08-16 | 23.874 | 117,568 | +3,481 | 0.00% | 2,806,859 |
| 2019-08-09 | 2019-08-07 | 24.162 | 114,087 | +6,961 | 0.00% | 2,756,529 |
| 2019-08-07 | 2019-08-05 | 24.277 | 107,126 | -696 | 0.00% | 2,600,651 |
| 2019-08-06 | 2019-08-02 | 24.880 | 107,822 | +696 | 0.00% | 2,682,599 |
| 2019-07-29 | 2019-07-25 | 25.196 | 107,126 | +6,962 | 0.00% | 2,699,137 |
| 2019-07-17 | 2019-07-15 | 25.368 | 100,164 | +2,088 | 0.00% | 2,540,989 |
| 2019-07-11 | 2019-07-09 | 25.167 | 98,076 | +140 | 0.00% | 2,468,296 |
| 2019-07-03 | 2019-06-28 | 24.880 | 97,936 | +696 | 0.00% | 2,436,636 |
| 2019-06-24 | 2019-06-20 | 25.311 | 97,240 | -8,424 | 0.00% | 2,461,225 |
| 2019-06-13 | 2019-06-11 | 24.765 | 105,664 | +10,365 | 0.00% | 2,616,765 |
| 2019-06-03 | 2019-05-30 | 24.535 | 95,299 | -8,353 | 0.00% | 2,338,173 |
| 2019-05-31 | 2019-05-29 | 30.928 | 103,652 | -697 | 0.00% | 3,205,701 |
| 2019-05-30 | 2019-05-28 | 30.576 | 104,349 | +10,615 | 0.00% | 3,190,547 |
| 2019-05-24 | 2019-05-22 | 31.503 | 93,734 | -6,254 | 0.00% | 2,952,924 |
| 2019-05-22 | 2019-05-20 | 30.864 | 99,988 | +3,127 | 0.00% | 3,085,987 |
| 2019-05-21 | 2019-05-17 | 30.320 | 96,861 | +3,127 | 0.00% | 2,936,812 |
| 2019-05-07 | 2019-05-03 | 30.288 | 93,734 | +6,253 | 0.00% | 2,839,004 |
| 2019-05-03 | 2019-04-30 | 29.936 | 87,481 | +3,127 | 0.00% | 2,618,837 |
| 2019-04-12 | 2019-04-10 | 30.192 | 84,354 | +1,250 | 0.00% | 2,546,810 |
| 2019-04-08 | 2019-04-03 | 30.800 | 83,104 | -27,053 | 0.00% | 2,559,571 |
| 2019-04-03 | 2019-04-01 | 30.576 | 110,157 | +20,800 | 0.00% | 3,368,130 |
| 2019-03-28 | 2019-03-26 | 29.360 | 89,357 | +6,253 | 0.00% | 2,623,555 |
| 2018-11-06 | 2018-11-02 | 24.211 | 83,104 | -6,253 | 0.00% | 2,012,040 |
| 2018-10-08 | 2018-10-04 | 23.859 | 89,357 | -813 | 0.00% | 2,131,996 |
| 2018-09-11 | 2018-09-07 | 25.397 | 90,170 | +692 | 0.00% | 2,290,088 |
| 2018-08-27 | 2018-08-23 | 25.365 | 89,478 | -1,365 | 0.00% | 2,269,629 |
| 2018-08-22 | 2018-08-20 | 25.623 | 90,843 | -6,206 | 0.00% | 2,327,676 |
| 2018-07-11 | 2018-07-09 | 24.656 | 97,049 | +6,206 | 0.00% | 2,392,855 |
| 2018-07-03 | 2018-06-28 | 24.302 | 90,843 | -12,411 | 0.00% | 2,207,632 |
| 2018-06-22 | 2018-06-20 | 24.012 | 103,254 | +9,386 | 0.00% | 2,479,289 |
| 2018-06-08 | 2018-06-06 | 31.153 | 93,868 | +9,670 | 0.00% | 2,924,237 |
| 2018-06-01 | 2018-05-30 | 30.434 | 84,198 | +1,669 | 0.00% | 2,562,484 |
| 2018-05-29 | 2018-05-25 | 30.686 | 82,529 | +5,567 | 0.00% | 2,532,447 |
| 2018-03-26 | 2018-03-22 | 29.392 | 76,962 | +556 | 0.00% | 2,262,068 |
| 2018-03-22 | 2018-03-20 | 29.069 | 76,406 | -22,264 | 0.00% | 2,221,017 |
| 2018-03-21 | 2018-03-19 | 28.961 | 98,670 | +5,566 | 0.00% | 2,857,565 |
| 2018-03-16 | 2018-03-14 | 28.709 | 93,104 | +2,783 | 0.00% | 2,672,952 |
| 2018-03-07 | 2018-03-05 | 27.488 | 90,321 | +2,783 | 0.00% | 2,482,711 |
| 2018-03-05 | 2018-03-01 | 27.883 | 87,538 | +2,226 | 0.00% | 2,440,812 |
| 2018-03-02 | 2018-02-28 | 27.811 | 85,312 | +2,783 | 0.00% | 2,372,614 |
| 2018-02-27 | 2018-02-23 | 27.524 | 82,529 | +1,114 | 0.00% | 2,271,493 |
| 2018-02-02 | 2018-01-31 | 27.775 | 81,415 | +2,783 | 0.00% | 2,261,309 |
| 2018-01-23 | 2018-01-19 | 27.667 | 78,632 | +2,783 | 0.00% | 2,175,535 |
| 2017-10-23 | 2017-10-19 | 26.661 | 75,849 | -5,566 | 0.00% | 2,022,226 |
| 2017-10-13 | 2017-10-11 | 26.553 | 81,415 | -5,845 | 0.00% | 2,161,846 |
| 2017-10-09 | 2017-10-04 | 26.374 | 87,260 | +2,783 | 0.00% | 2,301,374 |
| 2017-09-12 | 2017-09-08 | 27.022 | 84,477 | +678 | 0.00% | 2,282,711 |
| 2017-08-28 | 2017-08-24 | 26.478 | 83,799 | +5,521 | 0.00% | 2,218,860 |
| 2017-06-23 | 2017-06-21 | 26.623 | 78,278 | +5,108 | 0.00% | 2,084,014 |
| 2017-06-15 | 2017-06-13 | 26.768 | 73,170 | +22,086 | 0.00% | 1,958,624 |
| 2017-06-12 | 2017-06-08 | 33.934 | 51,084 | -24,405 | 0.00% | 1,733,474 |
| 2017-06-09 | 2017-06-07 | 33.732 | 75,489 | +2,852 | 0.00% | 2,546,380 |
| 2017-06-08 | 2017-06-06 | 33.813 | 72,637 | +21,882 | 0.00% | 2,456,046 |
| 2017-05-29 | 2017-05-25 | 32.278 | 50,755 | -4,951 | 0.00% | 1,638,245 |
| 2017-03-01 | 2017-02-27 | 30.298 | 55,706 | -990 | 0.00% | 1,687,782 |
| 2017-02-23 | 2017-02-21 | 30.258 | 56,696 | -990 | 0.00% | 1,715,487 |
| 2017-01-11 | 2017-01-09 | 28.359 | 57,686 | -2,475 | 0.00% | 1,635,915 |
| 2017-01-03 | 2016-12-29 | 27.470 | 60,161 | +2,475 | 0.00% | 1,652,636 |
| 2016-12-19 | 2016-12-15 | 27.874 | 57,686 | +1,980 | 0.00% | 1,607,950 |
| 2016-11-24 | 2016-11-22 | 29.005 | 55,706 | +991 | 0.00% | 1,615,770 |
| 2016-11-16 | 2016-11-14 | 28.925 | 54,715 | -2,335 | 0.00% | 1,582,605 |
| 2016-10-18 | 2016-10-14 | 29.854 | 57,050 | -1,634 | 0.00% | 1,703,151 |
| 2016-09-13 | 2016-09-09 | 30.138 | 58,684 | -248 | 0.00% | 1,768,643 |
| 2016-09-12 | 2016-09-08 | 29.813 | 58,932 | +478 | 0.00% | 1,756,916 |
| 2016-08-08 | 2016-08-04 | 29.080 | 58,454 | -982 | 0.00% | 1,699,813 |
| 2016-07-20 | 2016-07-18 | 29.039 | 59,436 | -2,701 | 0.00% | 1,725,949 |
| 2016-06-24 | 2016-06-22 | 27.491 | 62,137 | +5,649 | 0.00% | 1,708,216 |
| 2016-06-10 | 2016-06-07 | 35.194 | 56,488 | +5,892 | 0.00% | 1,988,059 |
| 2016-04-26 | 2016-04-22 | 33.194 | 50,596 | +2,200 | 0.00% | 1,679,466 |
| 2016-03-31 | 2016-03-29 | 31.920 | 48,396 | +879 | 0.00% | 1,544,823 |
| 2016-03-24 | 2016-03-22 | 31.966 | 47,517 | +880 | 0.00% | 1,518,926 |
| 2016-03-15 | 2016-03-11 | 31.739 | 46,637 | +1,320 | 0.00% | 1,480,193 |
| 2016-03-10 | 2016-03-08 | 31.557 | 45,317 | +879 | 0.00% | 1,430,055 |
| 2016-01-13 | 2016-01-11 | 32.921 | 44,438 | +880 | 0.00% | 1,462,936 |
| 2015-12-08 | 2015-12-04 | 34.785 | 43,558 | +2,199 | 0.00% | 1,515,171 |
| 2015-12-03 | 2015-12-01 | 35.240 | 41,359 | -1,407 | 0.00% | 1,457,484 |
| 2015-11-17 | 2015-11-13 | 35.376 | 42,766 | -1,857 | 0.00% | 1,512,901 |
| 2015-11-16 | 2015-11-12 | 35.876 | 44,623 | -1,596 | 0.00% | 1,600,914 |
| 2015-11-13 | 2015-11-11 | 35.649 | 46,219 | -440 | 0.00% | 1,647,665 |
| 2015-11-11 | 2015-11-09 | 35.740 | 46,659 | -11,268 | 0.00% | 1,667,593 |
| 2015-11-10 | 2015-11-06 | 35.513 | 57,927 | -213 | 0.00% | 2,057,142 |
| 2015-11-06 | 2015-11-04 | 36.422 | 58,140 | -879 | 0.00% | 2,117,580 |
| 2015-10-30 | 2015-10-28 | 36.513 | 59,019 | -5,103 | 0.00% | 2,154,962 |
| 2015-10-29 | 2015-10-27 | 36.422 | 64,122 | -2,199 | 0.00% | 2,335,456 |
| 2015-10-23 | 2015-10-20 | 35.604 | 66,321 | -2,775 | 0.00% | 2,361,267 |
| 2015-10-22 | 2015-10-19 | 35.194 | 69,096 | -14 | 0.00% | 2,431,790 |
| 2015-10-16 | 2015-10-14 | 34.558 | 69,110 | -880 | 0.00% | 2,388,288 |
| 2015-10-15 | 2015-10-13 | 34.421 | 69,990 | -5,322 | 0.00% | 2,409,151 |
| 2015-10-13 | 2015-10-09 | 33.739 | 75,312 | -8,797 | 0.00% | 2,540,974 |
| 2015-10-09 | 2015-10-07 | 34.012 | 84,109 | +5,323 | 0.00% | 2,860,726 |
| 2015-10-07 | 2015-10-05 | 33.876 | 78,786 | -880 | 0.00% | 2,668,932 |
| 2015-10-02 | 2015-09-29 | 32.830 | 79,666 | +880 | 0.00% | 2,615,426 |
| 2015-09-29 | 2015-09-24 | 33.557 | 78,786 | +8,796 | 0.00% | 2,643,855 |
| 2015-09-21 | 2015-09-17 | 33.967 | 69,990 | +880 | 0.00% | 2,377,326 |
| 2015-09-17 | 2015-09-15 | 34.058 | 69,110 | -1,319 | 0.00% | 2,353,721 |
| 2015-09-16 | 2015-09-14 | 34.469 | 70,429 | -2,200 | 0.00% | 2,427,619 |
| 2015-09-15 | 2015-09-11 | 34.148 | 72,629 | +580 | 0.00% | 2,480,148 |
| 2015-09-11 | 2015-09-09 | 35.340 | 72,049 | -2,618 | 0.00% | 2,546,206 |
| 2015-09-04 | 2015-09-01 | 33.094 | 74,667 | -6,982 | 0.00% | 2,471,025 |
| 2015-09-01 | 2015-08-28 | 33.461 | 81,649 | +2,182 | 0.00% | 2,732,027 |
| 2015-08-31 | 2015-08-27 | 34.148 | 79,467 | -8,727 | 0.00% | 2,713,653 |
| 2015-08-28 | 2015-08-26 | 33.552 | 88,194 | +7,854 | 0.00% | 2,959,111 |
| 2015-08-27 | 2015-08-25 | 33.506 | 80,340 | +2,182 | 0.00% | 2,691,909 |
| 2015-08-26 | 2015-08-24 | 33.461 | 78,158 | +2,182 | 0.00% | 2,615,216 |
| 2015-08-25 | 2015-08-21 | 34.194 | 75,976 | +436 | 0.00% | 2,597,924 |
| 2015-08-24 | 2015-08-20 | 34.423 | 75,540 | +1,745 | 0.00% | 2,600,328 |
| 2015-08-21 | 2015-08-19 | 34.836 | 73,795 | +7,855 | 0.00% | 2,570,702 |
| 2015-08-20 | 2015-08-18 | 35.752 | 65,940 | +4,363 | 0.00% | 2,357,517 |
| 2015-08-07 | 2015-08-05 | 36.623 | 61,577 | +436 | 0.00% | 2,255,156 |
| 2015-07-27 | 2015-07-23 | 36.302 | 61,141 | -4,363 | 0.00% | 2,219,570 |
| 2015-07-24 | 2015-07-22 | 36.027 | 65,504 | +4,363 | 0.00% | 2,359,943 |
| 2015-07-22 | 2015-07-20 | 36.532 | 61,141 | -1,745 | 0.00% | 2,233,583 |
| 2015-07-13 | 2015-07-09 | 35.752 | 62,886 | -5,236 | 0.00% | 2,248,329 |
| 2015-07-10 | 2015-07-08 | 35.386 | 68,122 | +7,854 | 0.00% | 2,410,549 |
| 2015-07-06 | 2015-07-02 | 36.990 | 60,268 | -65,403 | 0.00% | 2,229,315 |
| 2015-06-30 | 2015-06-26 | 36.853 | 125,671 | -1,278 | 0.00% | 4,631,294 |
| 2015-06-29 | 2015-06-25 | 37.036 | 126,949 | -167,692 | 0.00% | 4,701,667 |
| 2015-06-23 | 2015-06-19 | 36.944 | 294,641 | -17,453 | 0.01% | 10,885,276 |
| 2015-06-17 | 2015-06-15 | 36.257 | 312,094 | +31,466 | 0.01% | 11,315,483 |
| 2015-06-15 | 2015-06-11 | 36.394 | 280,628 | +436 | 0.01% | 10,213,221 |
| 2015-06-12 | 2015-06-10 | 36.486 | 280,192 | +5,673 | 0.01% | 10,223,039 |
| 2015-06-11 | 2015-06-09 | 36.944 | 274,519 | -8,727 | 0.01% | 10,141,884 |
| 2015-06-10 | 2015-06-08 | 37.448 | 283,246 | +1,309 | 0.01% | 10,607,109 |
| 2015-06-09 | 2015-06-05 | 38.044 | 281,937 | +10,908 | 0.01% | 10,726,088 |
| 2015-06-08 | 2015-06-04 | 38.319 | 271,029 | +8,727 | 0.01% | 10,385,640 |
| 2015-06-04 | 2015-06-02 | 47.579 | 262,302 | +6,545 | 0.01% | 12,479,970 |
| 2015-06-03 | 2015-06-01 | 47.732 | 255,757 | +26,120 | 0.01% | 12,207,737 |
| 2015-04-22 | 2015-04-20 | 46.915 | 229,637 | -1,959 | 0.01% | 10,773,415 |
| 2015-04-20 | 2015-04-16 | 48.140 | 231,596 | -784 | 0.01% | 11,149,073 |
| 2015-04-13 | 2015-04-09 | 47.783 | 232,380 | +9,238 | 0.01% | 11,103,774 |
| 2015-04-10 | 2015-04-08 | 46.609 | 223,142 | +1,567 | 0.01% | 10,400,354 |
| 2015-03-23 | 2015-03-19 | 45.128 | 221,575 | +1,176 | 0.01% | 9,999,287 |
| 2015-03-20 | 2015-03-18 | 44.618 | 220,399 | -2,351 | 0.01% | 9,833,702 |
| 2015-03-13 | 2015-03-11 | 44.005 | 222,750 | +783 | 0.01% | 9,802,142 |
| 2015-03-03 | 2015-02-27 | 44.669 | 221,967 | +1,959 | 0.01% | 9,914,994 |
| 2015-02-26 | 2015-02-24 | 44.311 | 220,008 | +392 | 0.01% | 9,748,868 |
| 2015-02-13 | 2015-02-11 | 44.311 | 219,616 | +784 | 0.01% | 9,731,498 |
| 2015-02-10 | 2015-02-06 | 44.516 | 218,832 | -437 | 0.01% | 9,741,444 |
| 2015-02-09 | 2015-02-05 | 44.618 | 219,269 | -2,003 | 0.01% | 9,783,284 |
| 2015-02-06 | 2015-02-04 | 44.975 | 221,272 | +3,917 | 0.01% | 9,951,725 |
| 2015-01-28 | 2015-01-26 | 45.128 | 217,355 | +2,351 | 0.01% | 9,808,846 |
| 2015-01-21 | 2015-01-19 | 45.690 | 215,004 | -784 | 0.01% | 9,823,485 |
| 2015-01-14 | 2015-01-12 | 44.720 | 215,788 | +784 | 0.01% | 9,650,002 |
| 2015-01-02 | 2014-12-29 | 45.690 | 215,004 | -6,268 | 0.01% | 9,823,485 |
| 2014-12-29 | 2014-12-22 | 44.414 | 221,272 | +6,268 | 0.01% | 9,827,470 |
| 2014-12-19 | 2014-12-17 | 43.750 | 215,004 | +784 | 0.01% | 9,406,399 |
| 2014-12-03 | 2014-12-01 | 45.383 | 214,220 | +783 | 0.01% | 9,722,049 |
| 2014-11-20 | 2014-11-18 | 46.864 | 213,437 | -1,175 | 0.01% | 10,002,496 |
| 2014-11-19 | 2014-11-17 | 47.783 | 214,612 | -772 | 0.01% | 10,254,769 |
| 2014-11-18 | 2014-11-14 | 47.834 | 215,384 | +666 | 0.01% | 10,302,652 |
| 2014-11-17 | 2014-11-13 | 47.221 | 214,718 | -2,155 | 0.01% | 10,139,259 |
| 2014-11-14 | 2014-11-12 | 47.017 | 216,873 | -2,351 | 0.01% | 10,196,735 |
| 2014-11-05 | 2014-11-03 | 46.404 | 219,224 | -1,567 | 0.01% | 10,172,975 |
| 2014-10-17 | 2014-10-15 | 45.792 | 220,791 | -7,835 | 0.01% | 10,110,435 |
| 2014-10-16 | 2014-10-14 | 45.639 | 228,626 | +7,835 | 0.01% | 10,434,200 |
| 2014-10-15 | 2014-10-13 | 45.230 | 220,791 | -1,567 | 0.01% | 9,986,449 |
| 2014-10-14 | 2014-10-10 | 44.720 | 222,358 | -7,835 | 0.01% | 9,943,811 |
| 2014-10-08 | 2014-10-06 | 43.444 | 230,193 | +7,835 | 0.01% | 10,000,407 |
| 2014-09-16 | 2014-09-12 | 45.541 | 222,358 | +1,516 | 0.01% | 10,126,369 |
| 2014-09-11 | 2014-09-08 | 46.260 | 220,842 | +2,335 | 0.01% | 10,216,248 |
| 2014-09-05 | 2014-09-03 | 46.774 | 218,507 | -778 | 0.01% | 10,220,544 |
| 2014-08-28 | 2014-08-26 | 46.929 | 219,285 | +778 | 0.01% | 10,290,748 |
| 2014-08-22 | 2014-08-20 | 47.186 | 218,507 | -4,280 | 0.01% | 10,310,395 |
| 2014-08-21 | 2014-08-19 | 45.746 | 222,787 | +1,945 | 0.01% | 10,191,711 |
| 2014-08-20 | 2014-08-18 | 44.770 | 220,842 | -778 | 0.01% | 9,887,058 |
| 2014-08-12 | 2014-08-08 | 44.050 | 221,620 | +1,556 | 0.01% | 9,762,410 |
| 2014-08-05 | 2014-08-01 | 43.793 | 220,064 | -7,003 | 0.01% | 9,637,310 |
| 2014-08-04 | 2014-07-31 | 43.588 | 227,067 | +9,338 | 0.01% | 9,897,309 |
| 2014-07-11 | 2014-07-09 | 42.971 | 217,729 | -8,560 | 0.01% | 9,355,991 |
| 2014-07-07 | 2014-07-03 | 43.690 | 226,289 | -2,335 | 0.01% | 9,886,660 |
| 2014-07-04 | 2014-07-02 | 44.102 | 228,624 | +2,335 | 0.01% | 10,082,689 |
| 2014-06-30 | 2014-06-26 | 43.382 | 226,289 | -4,708 | 0.01% | 9,816,872 |
| 2014-06-26 | 2014-06-24 | 42.868 | 230,997 | +1,556 | 0.01% | 9,902,381 |
| 2014-06-25 | 2014-06-23 | 42.457 | 229,441 | +38,588 | 0.01% | 9,741,332 |
| 2014-06-24 | 2014-06-20 | 43.074 | 190,853 | -4,280 | 0.00% | 8,220,728 |
| 2014-06-20 | 2014-06-18 | 42.971 | 195,133 | +27,158 | 0.00% | 8,385,023 |
| 2014-06-13 | 2014-06-11 | 42.971 | 167,975 | +39,688 | 0.00% | 7,218,022 |
| 2014-06-11 | 2014-06-09 | 43.125 | 128,287 | -104,386 | 0.00% | 5,532,378 |
| 2014-06-10 | 2014-06-06 | 43.331 | 232,673 | -38,910 | 0.01% | 10,081,864 |
| 2014-06-06 | 2014-06-04 | 54.428 | 271,583 | +27,675 | 0.01% | 14,781,781 |
| 2014-06-03 | 2014-05-29 | 54.028 | 243,908 | +349 | 0.01% | 13,177,763 |
| 2014-05-28 | 2014-05-26 | 53.455 | 243,559 | -3,494 | 0.01% | 13,019,513 |
| 2014-05-23 | 2014-05-21 | 52.997 | 247,053 | +117,054 | 0.01% | 13,093,169 |
| 2014-05-21 | 2014-05-19 | 52.368 | 129,999 | -5,591 | 0.00% | 6,807,768 |
| 2014-05-16 | 2014-05-14 | 51.567 | 135,590 | -2,796 | 0.00% | 6,991,915 |
| 2014-05-05 | 2014-04-30 | 51.166 | 138,386 | -1,398 | 0.00% | 7,080,654 |
| 2014-05-02 | 2014-04-29 | 51.223 | 139,784 | -4,193 | 0.00% | 7,160,184 |
| 2014-04-29 | 2014-04-25 | 49.449 | 143,977 | +699 | 0.00% | 7,119,517 |
| 2014-04-15 | 2014-04-11 | 50.994 | 143,278 | -2,097 | 0.00% | 7,306,357 |
| 2014-04-11 | 2014-04-09 | 50.479 | 145,375 | -2,097 | 0.00% | 7,338,410 |
| 2014-03-28 | 2014-03-26 | 47.389 | 147,472 | -3,494 | 0.00% | 6,988,494 |
| 2014-03-25 | 2014-03-21 | 45.614 | 150,966 | +6,989 | 0.00% | 6,886,224 |
| 2014-03-24 | 2014-03-20 | 45.901 | 143,977 | -1,748 | 0.00% | 6,608,626 |
| 2014-03-21 | 2014-03-19 | 46.759 | 145,725 | -698 | 0.00% | 6,813,963 |
| 2014-03-07 | 2014-03-05 | 47.331 | 146,423 | +698 | 0.00% | 6,930,403 |
| 2014-03-04 | 2014-02-28 | 47.846 | 145,725 | +1,049 | 0.00% | 6,972,428 |
| 2014-02-28 | 2014-02-26 | 47.331 | 144,676 | +699 | 0.00% | 6,847,715 |
| 2014-02-20 | 2014-02-18 | 45.958 | 143,977 | +699 | 0.00% | 6,616,866 |
| 2014-02-17 | 2014-02-13 | 45.614 | 143,278 | -8,038 | 0.00% | 6,535,540 |
| 2014-02-12 | 2014-02-10 | 43.955 | 151,316 | +3,844 | 0.00% | 6,651,043 |
| 2014-02-11 | 2014-02-07 | 44.355 | 147,472 | +2,097 | 0.00% | 6,541,163 |
| 2014-02-07 | 2014-02-05 | 44.641 | 145,375 | -5,242 | 0.00% | 6,489,750 |
| 2014-02-05 | 2014-01-30 | 45.729 | 150,617 | +11,183 | 0.00% | 6,887,545 |
| 2014-01-28 | 2014-01-24 | 47.217 | 139,434 | +3,494 | 0.00% | 6,583,643 |
| 2014-01-27 | 2014-01-23 | 48.590 | 135,940 | +2,097 | 0.00% | 6,605,392 |
| 2014-01-23 | 2014-01-21 | 48.648 | 133,843 | +1,048 | 0.00% | 6,511,158 |
| 2014-01-16 | 2014-01-14 | 48.877 | 132,795 | +2,097 | 0.00% | 6,490,576 |
| 2014-01-09 | 2014-01-07 | 49.392 | 130,698 | +699 | 0.00% | 6,455,404 |
| 2014-01-03 | 2013-12-31 | 50.880 | 129,999 | -3,075 | 0.00% | 6,614,324 |
| 2013-12-27 | 2013-12-20 | 49.907 | 133,074 | +3,494 | 0.00% | 6,641,304 |
| 2013-12-23 | 2013-12-19 | 50.136 | 129,580 | +2,097 | 0.00% | 6,496,594 |
| 2013-12-19 | 2013-12-17 | 51.052 | 127,483 | +3,494 | 0.00% | 6,508,199 |
| 2013-12-09 | 2013-12-05 | 51.738 | 123,989 | +3,495 | 0.00% | 6,414,979 |
| 2013-11-20 | 2013-11-18 | 52.024 | 120,494 | -2,097 | 0.00% | 6,268,635 |
| 2013-11-15 | 2013-11-13 | 51.280 | 122,591 | +2,097 | 0.00% | 6,286,519 |
| 2013-09-17 | 2013-09-13 | 53.000 | 120,494 | -4,194 | 0.00% | 6,386,142 |
| 2013-09-16 | 2013-09-12 | 52.481 | 124,688 | +814 | 0.00% | 6,543,775 |
| 2013-09-13 | 2013-09-11 | 52.078 | 123,874 | +4,166 | 0.00% | 6,451,102 |
| 2013-09-09 | 2013-09-05 | 53.403 | 119,708 | -1,389 | 0.00% | 6,392,757 |
| 2013-09-06 | 2013-09-04 | 52.654 | 121,097 | +1,389 | 0.00% | 6,376,243 |
| 2013-09-05 | 2013-09-03 | 53.115 | 119,708 | -2,083 | 0.00% | 6,358,276 |
| 2013-09-02 | 2013-08-29 | 51.847 | 121,791 | -12,151 | 0.00% | 6,314,559 |
| 2013-08-30 | 2013-08-28 | 51.675 | 133,942 | +3,818 | 0.00% | 6,921,409 |
| 2013-08-29 | 2013-08-27 | 52.769 | 130,124 | +7,985 | 0.00% | 6,866,544 |
| 2013-08-28 | 2013-08-26 | 53.230 | 122,139 | +695 | 0.00% | 6,501,471 |
| 2013-08-26 | 2013-08-22 | 53.576 | 121,444 | +12,845 | 0.00% | 6,506,453 |
| 2013-08-05 | 2013-08-01 | 58.184 | 108,599 | -351 | 0.00% | 6,318,769 |
| 2013-08-01 | 2013-07-30 | 57.378 | 108,950 | -42 | 0.00% | 6,251,322 |
| 2013-07-29 | 2013-07-25 | 57.090 | 108,992 | -115 | 0.00% | 6,222,338 |
| 2013-07-26 | 2013-07-24 | 57.032 | 109,107 | -190 | 0.00% | 6,222,618 |
| 2013-07-25 | 2013-07-23 | 56.802 | 109,297 | +698 | 0.00% | 6,208,268 |
| 2013-07-18 | 2013-07-16 | 55.650 | 108,599 | -1,041 | 0.00% | 6,043,496 |
| 2013-07-10 | 2013-07-08 | 55.074 | 109,640 | +1,041 | 0.00% | 6,038,266 |
| 2013-06-25 | 2013-06-21 | 53.172 | 108,599 | +347 | 0.00% | 5,774,479 |
| 2013-06-24 | 2013-06-20 | 53.172 | 108,252 | +11,009 | 0.00% | 5,756,028 |
| 2013-06-21 | 2013-06-19 | 54.094 | 97,243 | +3,472 | 0.00% | 5,260,285 |
| 2013-06-20 | 2013-06-18 | 54.958 | 93,771 | -6,944 | 0.00% | 5,153,499 |
| 2013-06-17 | 2013-06-13 | 52.596 | 100,715 | +1,736 | 0.00% | 5,297,247 |
| 2013-06-14 | 2013-06-11 | 54.037 | 98,979 | -5,902 | 0.00% | 5,348,490 |
| 2013-06-13 | 2013-06-10 | 54.901 | 104,881 | +6,944 | 0.00% | 5,758,045 |
| 2013-06-11 | 2013-06-07 | 54.670 | 97,937 | +5,207 | 0.00% | 5,354,246 |
| 2013-06-10 | 2013-06-06 | 69.175 | 92,730 | +3,472 | 0.00% | 6,414,624 |
| 2013-06-07 | 2013-06-05 | 70.136 | 89,258 | +12,101 | 0.00% | 6,260,204 |
| 2013-06-03 | 2013-05-30 | 70.456 | 77,157 | +312 | 0.00% | 5,436,198 |
| 2013-05-10 | 2013-05-08 | 74.460 | 76,845 | -624 | 0.00% | 5,721,841 |
| 2013-05-09 | 2013-05-07 | 73.819 | 77,469 | +624 | 0.00% | 5,718,684 |
| 2013-04-24 | 2013-04-22 | 74.780 | 76,845 | -624 | 0.00% | 5,746,451 |
| 2013-04-09 | 2013-04-05 | 71.737 | 77,469 | +312 | 0.00% | 5,557,420 |
| 2013-04-08 | 2013-04-03 | 73.659 | 77,157 | -1,567 | 0.00% | 5,683,297 |
| 2013-04-05 | 2013-04-02 | 73.339 | 78,724 | +1,567 | 0.00% | 5,773,509 |
| 2013-03-15 | 2013-03-13 | 70.296 | 77,157 | -625 | 0.00% | 5,423,843 |
| 2013-03-13 | 2013-03-11 | 71.577 | 77,782 | -1,508 | 0.00% | 5,567,418 |
| 2013-03-11 | 2013-03-07 | 70.616 | 79,290 | -625 | 0.00% | 5,599,177 |
| 2013-02-28 | 2013-02-26 | 68.855 | 79,915 | +625 | 0.00% | 5,502,550 |
| 2013-02-08 | 2013-02-06 | 69.496 | 79,290 | +2,498 | 0.00% | 5,510,302 |
| 2013-01-21 | 2013-01-17 | 68.054 | 76,792 | -62 | 0.00% | 5,226,033 |
| 2012-12-28 | 2012-12-24 | 67.734 | 76,854 | +624 | 0.00% | 5,205,639 |
| 2012-12-06 | 2012-12-04 | 67.414 | 76,230 | +625 | 0.00% | 5,138,960 |
| 2012-10-25 | 2012-10-22 | 64.051 | 75,605 | -763 | 0.00% | 4,842,590 |
| 2012-10-12 | 2012-10-10 | 64.532 | 76,368 | +763 | 0.00% | 4,928,147 |
| 2012-10-10 | 2012-10-08 | 63.667 | 75,605 | -4,928 | 0.00% | 4,813,535 |
| 2012-10-09 | 2012-10-05 | 63.154 | 80,533 | +4,928 | 0.00% | 5,086,019 |
| 2012-10-08 | 2012-10-04 | 63.411 | 75,605 | -4,312 | 0.00% | 4,794,164 |
| 2012-10-05 | 2012-10-03 | 64.051 | 79,917 | +1,132 | 0.00% | 5,118,779 |
| 2012-10-04 | 2012-09-28 | 62.962 | 78,785 | +3,180 | 0.00% | 4,960,487 |
| 2012-10-03 | 2012-09-27 | 62.642 | 75,605 | -625 | 0.00% | 4,736,053 |
| 2012-09-24 | 2012-09-20 | 61.745 | 76,230 | -3,122 | 0.00% | 4,706,848 |
| 2012-09-21 | 2012-09-19 | 61.938 | 79,352 | +3,122 | 0.00% | 4,914,865 |
| 2012-09-18 | 2012-09-14 | 60.656 | 76,230 | -313 | 0.00% | 4,623,843 |
| 2012-09-17 | 2012-09-13 | 59.760 | 76,543 | +311 | 0.00% | 4,574,191 |
| 2012-09-11 | 2012-09-07 | 59.310 | 76,232 | +492 | 0.00% | 4,521,300 |
| 2012-08-23 | 2012-08-21 | 59.503 | 75,740 | +2 | 0.00% | 4,506,768 |
| 2012-08-03 | 2012-08-01 | 57.569 | 75,738 | -621 | 0.00% | 4,360,171 |
| 2012-06-27 | 2012-06-25 | 52.927 | 76,359 | -62 | 0.00% | 4,041,491 |
| 2012-06-21 | 2012-06-19 | 52.927 | 76,421 | +6,947 | 0.00% | 4,044,772 |
| 2012-06-08 | 2012-06-06 | 67.063 | 69,474 | +2,981 | 0.00% | 4,659,165 |
| 2012-06-07 | 2012-06-05 | 66.773 | 66,493 | +7,368 | 0.00% | 4,439,965 |
| 2012-06-01 | 2012-05-30 | 66.048 | 59,125 | +552 | 0.00% | 3,905,112 |
| 2012-05-25 | 2012-05-23 | 66.411 | 58,573 | +1,212 | 0.00% | 3,889,887 |
| 2012-05-15 | 2012-05-11 | 69.528 | 57,361 | +275 | 0.00% | 3,988,222 |
| 2012-04-10 | 2012-04-03 | 72.864 | 57,086 | -275 | 0.00% | 4,159,486 |
| 2012-04-03 | 2012-03-30 | 72.138 | 57,361 | +275 | 0.00% | 4,137,936 |
| 2012-02-24 | 2012-02-22 | 68.948 | 57,086 | +276 | 0.00% | 3,935,991 |
| 2012-02-21 | 2012-02-17 | 68.586 | 56,810 | -2,758 | 0.00% | 3,896,368 |
| 2011-12-02 | 2011-11-30 | 64.381 | 59,568 | +2,758 | 0.00% | 3,835,041 |
| 2011-11-09 | 2011-11-07 | 65.323 | 56,810 | -551 | 0.00% | 3,711,023 |
| 2011-10-31 | 2011-10-27 | 63.438 | 57,361 | -2,759 | 0.00% | 3,638,889 |
| 2011-10-11 | 2011-10-07 | 61.626 | 60,120 | +2,759 | 0.00% | 3,704,946 |
| 2011-10-10 | 2011-10-06 | 61.626 | 57,361 | +551 | 0.00% | 3,534,921 |
| 2011-10-04 | 2011-09-30 | 63.873 | 56,810 | -1,379 | 0.00% | 3,628,647 |
| 2011-10-03 | 2011-09-28 | 63.366 | 58,189 | -1,379 | 0.00% | 3,687,197 |
| 2011-09-30 | 2011-09-27 | 65.468 | 59,568 | +2,758 | 0.00% | 3,899,822 |
| 2011-09-27 | 2011-09-23 | 66.266 | 56,810 | -4,309 | 0.00% | 3,764,567 |
| 2011-09-22 | 2011-09-20 | 67.426 | 61,119 | -2,758 | 0.00% | 4,121,006 |
| 2011-09-21 | 2011-09-19 | 66.991 | 63,877 | +2,758 | 0.00% | 4,279,179 |
| 2011-09-12 | 2011-09-08 | 68.225 | 61,119 | -979 | 0.00% | 4,169,863 |
| 2011-08-09 | 2011-08-05 | 63.628 | 62,098 | +1,371 | 0.00% | 3,951,191 |
| 2011-08-03 | 2011-08-01 | 68.371 | 60,727 | -548 | 0.00% | 4,151,981 |
| 2011-07-29 | 2011-07-27 | 67.569 | 61,275 | -1,371 | 0.00% | 4,140,266 |
| 2011-07-27 | 2011-07-25 | 66.693 | 62,646 | +5,583 | 0.00% | 4,178,048 |
| 2011-07-26 | 2011-07-22 | 67.204 | 57,063 | -275 | 0.00% | 3,834,848 |
| 2011-06-22 | 2011-06-20 | 62.826 | 57,338 | +549 | 0.00% | 3,602,298 |
| 2011-06-15 | 2011-06-13 | 63.774 | 56,789 | -274 | 0.00% | 3,621,676 |
| 2011-06-07 | 2011-06-02 | 65.671 | 57,063 | +5,287 | 0.00% | 3,747,409 |
| 2011-05-31 | 2011-05-27 | 64.504 | 51,776 | +1,370 | 0.00% | 3,339,756 |
| 2011-05-27 | 2011-05-25 | 64.139 | 50,406 | -1,370 | 0.00% | 3,232,995 |
| 2011-05-26 | 2011-05-24 | 63.774 | 51,776 | -1,371 | 0.00% | 3,301,976 |
| 2011-05-25 | 2011-05-23 | 62.899 | 53,147 | +274 | 0.00% | 3,342,874 |
| 2011-05-24 | 2011-05-20 | 79.193 | 52,873 | +5,482 | 0.00% | 4,187,146 |
| 2011-05-23 | 2011-05-19 | 79.355 | 47,391 | +4,817 | 0.00% | 3,760,711 |
| 2011-05-17 | 2011-05-13 | 79.355 | 42,574 | -2,463 | 0.00% | 3,378,458 |
| 2011-05-12 | 2011-05-09 | 79.111 | 45,037 | -492 | 0.00% | 3,562,935 |
| 2011-05-11 | 2011-05-06 | 78.218 | 45,529 | +492 | 0.00% | 3,561,180 |
| 2011-05-05 | 2011-05-03 | 78.705 | 45,037 | -2,760 | 0.00% | 3,544,645 |
| 2011-04-28 | 2011-04-26 | 77.487 | 47,797 | -3,694 | 0.00% | 3,703,638 |
| 2011-04-20 | 2011-04-18 | 78.055 | 51,491 | -492 | 0.00% | 4,019,150 |
| 2011-04-11 | 2011-04-07 | 77.568 | 51,983 | -1,231 | 0.00% | 4,032,220 |
| 2011-04-07 | 2011-04-04 | 77.243 | 53,214 | -2,463 | 0.00% | 4,110,417 |
| 2011-04-06 | 2011-04-01 | 76.675 | 55,677 | -2,462 | 0.00% | 4,269,012 |
| 2011-04-04 | 2011-03-31 | 75.781 | 58,139 | +493 | 0.00% | 4,405,840 |
| 2011-04-01 | 2011-03-30 | 76.512 | 57,646 | -739 | 0.00% | 4,410,619 |
| 2011-03-30 | 2011-03-28 | 75.700 | 58,385 | -493 | 0.00% | 4,419,740 |
| 2011-03-22 | 2011-03-18 | 73.182 | 58,878 | -2,216 | 0.00% | 4,308,810 |
| 2011-03-21 | 2011-03-17 | 73.426 | 61,094 | -9,849 | 0.00% | 4,485,868 |
| 2011-03-18 | 2011-03-16 | 73.182 | 70,943 | +8,864 | 0.00% | 5,191,751 |
| 2011-03-01 | 2011-02-25 | 71.558 | 62,079 | -492 | 0.00% | 4,442,221 |
| 2011-02-28 | 2011-02-24 | 70.258 | 62,571 | -739 | 0.00% | 4,396,112 |
| 2011-02-25 | 2011-02-23 | 71.314 | 63,310 | +739 | 0.00% | 4,514,881 |
| 2011-02-18 | 2011-02-16 | 71.151 | 62,571 | +2,462 | 0.00% | 4,452,016 |
| 2011-02-17 | 2011-02-15 | 70.583 | 60,109 | -492 | 0.00% | 4,242,665 |
| 2011-02-15 | 2011-02-11 | 69.689 | 60,601 | +492 | 0.00% | 4,223,248 |
| 2011-02-14 | 2011-02-10 | 70.583 | 60,109 | +985 | 0.00% | 4,242,665 |
| 2011-02-09 | 2011-02-07 | 72.207 | 59,124 | +246 | 0.00% | 4,269,186 |
| 2011-02-08 | 2011-02-02 | 73.344 | 58,878 | +247 | 0.00% | 4,318,375 |
| 2011-01-31 | 2011-01-27 | 72.370 | 58,631 | +1,723 | 0.00% | 4,243,112 |
| 2011-01-28 | 2011-01-26 | 72.613 | 56,908 | +2,463 | 0.00% | 4,132,286 |
| 2011-01-26 | 2011-01-24 | 72.776 | 54,445 | +738 | 0.00% | 3,962,283 |
| 2011-01-12 | 2011-01-10 | 73.426 | 53,707 | +739 | 0.00% | 3,943,473 |
| 2010-12-21 | 2010-12-17 | 76.268 | 52,968 | +3,201 | 0.00% | 4,039,789 |
| 2010-12-10 | 2010-12-08 | 75.944 | 49,767 | +1,231 | 0.00% | 3,779,485 |
| 2010-12-09 | 2010-12-07 | 76.350 | 48,536 | +1,231 | 0.00% | 3,705,709 |
| 2010-12-07 | 2010-12-03 | 76.431 | 47,305 | +2,463 | 0.00% | 3,615,565 |
| 2010-10-13 | 2010-10-11 | 77.974 | 44,842 | +2,462 | 0.00% | 3,496,518 |
| 2010-10-05 | 2010-09-30 | 80.256 | 42,380 | +262 | 0.00% | 3,401,248 |
| 2010-09-09 | 2010-09-07 | 79.766 | 42,118 | -490 | 0.00% | 3,359,568 |
| 2010-08-23 | 2010-08-19 | 76.415 | 42,608 | +490 | 0.00% | 3,255,882 |
| 2010-08-04 | 2010-08-02 | 79.684 | 42,118 | -24,472 | 0.00% | 3,356,126 |
| 2010-08-03 | 2010-07-30 | 79.275 | 66,590 | +24,472 | 0.00% | 5,278,939 |
| 2010-07-09 | 2010-07-07 | 81.400 | 42,118 | -539 | 0.00% | 3,428,412 |
| 2010-06-24 | 2010-06-22 | 78.703 | 42,657 | -734 | 0.00% | 3,357,241 |
| 2010-06-22 | 2010-06-18 | 77.232 | 43,391 | -49 | 0.00% | 3,351,177 |
| 2010-06-03 | 2010-06-01 | 71.838 | 43,440 | -2,692 | 0.00% | 3,120,646 |
| 2010-05-31 | 2010-05-27 | 70.530 | 46,132 | +4,194 | 0.00% | 3,253,711 |
| 2010-05-24 | 2010-05-19 | 70.612 | 41,938 | -1,468 | 0.00% | 2,961,334 |
| 2010-05-20 | 2010-05-18 | 70.857 | 43,406 | +734 | 0.00% | 3,075,635 |
| 2010-05-18 | 2010-05-14 | 72.410 | 42,672 | +734 | 0.00% | 3,089,887 |
| 2010-05-17 | 2010-05-13 | 89.687 | 41,938 | -3,426 | 0.00% | 3,761,303 |
| 2010-05-14 | 2010-05-12 | 86.322 | 45,364 | +4,605 | 0.00% | 3,915,896 |
| 2010-05-07 | 2010-05-05 | 85.048 | 40,759 | +1,539 | 0.00% | 3,466,481 |
| 2010-05-06 | 2010-05-04 | 85.685 | 39,220 | +2,199 | 0.00% | 3,360,564 |
| 2010-05-04 | 2010-04-30 | 86.413 | 37,021 | +879 | 0.00% | 3,199,082 |
| 2010-05-03 | 2010-04-29 | 86.231 | 36,142 | +2,199 | 0.00% | 3,116,550 |
| 2010-04-29 | 2010-04-27 | 90.506 | 33,943 | +440 | 0.00% | 3,072,041 |
| 2010-04-14 | 2010-04-12 | 95.509 | 33,503 | -1,100 | 0.00% | 3,199,828 |
| 2010-04-13 | 2010-04-09 | 93.917 | 34,603 | -220 | 0.00% | 3,249,806 |
| 2010-04-09 | 2010-04-07 | 90.324 | 34,823 | -1,099 | 0.00% | 3,145,351 |
| 2010-04-08 | 2010-04-01 | 90.051 | 35,922 | +2,199 | 0.00% | 3,234,814 |
| 2010-04-01 | 2010-03-30 | 86.867 | 33,723 | -4,398 | 0.00% | 2,929,431 |
| 2010-03-31 | 2010-03-29 | 87.140 | 38,121 | +4,398 | 0.00% | 3,321,876 |
| 2010-03-08 | 2010-03-04 | 82.047 | 33,723 | -880 | 0.00% | 2,766,855 |
| 2010-02-01 | 2010-01-28 | 78.408 | 34,603 | +440 | 0.00% | 2,713,155 |
| 2010-01-29 | 2010-01-27 | 79.227 | 34,163 | +660 | 0.00% | 2,706,623 |
| 2010-01-27 | 2010-01-25 | 82.865 | 33,503 | -660 | 0.00% | 2,776,232 |
| 2010-01-26 | 2010-01-22 | 81.046 | 34,163 | +660 | 0.00% | 2,768,773 |
| 2009-12-14 | 2009-12-10 | 85.867 | 33,503 | -2,199 | 0.00% | 2,876,798 |
| 2009-11-17 | 2009-11-13 | 84.684 | 35,702 | -92 | 0.00% | 3,023,402 |
| 2009-11-04 | 2009-11-02 | 83.957 | 35,794 | +1,099 | 0.00% | 3,005,146 |
| 2009-10-28 | 2009-10-23 | 88.505 | 34,695 | -440 | 0.00% | 3,070,672 |
| 2009-10-16 | 2009-10-14 | 89.869 | 35,135 | -439 | 0.00% | 3,157,552 |
| 2009-10-06 | 2009-10-02 | 88.596 | 35,574 | +219 | 0.00% | 3,151,703 |
| 2009-09-16 | 2009-09-14 | 86.948 | 35,355 | -219 | 0.00% | 3,074,055 |
| 2009-09-03 | 2009-09-01 | 79.352 | 35,574 | -1,092 | 0.00% | 2,822,858 |
| 2009-08-18 | 2009-08-14 | 77.979 | 36,666 | -4,371 | 0.00% | 2,859,173 |
| 2009-08-14 | 2009-08-12 | 76.789 | 41,037 | +4,371 | 0.00% | 3,151,192 |
| 2009-08-03 | 2009-07-30 | 78.894 | 36,666 | -1,093 | 0.00% | 2,892,731 |
| 2009-07-30 | 2009-07-28 | 76.514 | 37,759 | +1,093 | 0.00% | 2,889,109 |
| 2009-07-29 | 2009-07-27 | 76.423 | 36,666 | +1,092 | 0.00% | 2,802,123 |
| 2009-07-27 | 2009-07-23 | 79.077 | 35,574 | -437 | 0.00% | 2,813,090 |
| 2009-07-21 | 2009-07-17 | 77.247 | 36,011 | -581 | 0.00% | 2,781,729 |
| 2009-07-20 | 2009-07-16 | 76.606 | 36,592 | -74 | 0.00% | 2,803,166 |
| 2009-07-17 | 2009-07-15 | 76.698 | 36,666 | +1,092 | 0.00% | 2,812,191 |
| 2009-07-03 | 2009-06-30 | 74.592 | 35,574 | -262 | 0.00% | 2,653,552 |
| 2009-05-19 | 2009-05-15 | 71.206 | 35,836 | -656 | 0.00% | 2,551,740 |
| 2009-05-04 | 2009-04-29 | 65.472 | 36,492 | +579 | 0.00% | 2,389,195 |
| 2009-04-21 | 2009-04-17 | 62.961 | 35,913 | -860 | 0.00% | 2,261,110 |
| 2009-04-09 | 2009-04-07 | 60.357 | 36,773 | -1,075 | 0.00% | 2,219,499 |
| 2009-04-07 | 2009-04-03 | 57.102 | 37,848 | +430 | 0.00% | 2,161,188 |
| 2009-03-24 | 2009-03-20 | 52.266 | 37,418 | +430 | 0.00% | 1,955,682 |
| 2009-01-29 | 2009-01-22 | 56.730 | 36,988 | -1,075 | 0.00% | 2,098,321 |
| 2009-01-09 | 2009-01-07 | 55.521 | 38,063 | -861 | 0.00% | 2,113,288 |
| 2008-12-23 | 2008-12-19 | 56.172 | 38,924 | +861 | 0.00% | 2,186,430 |
| 2008-12-22 | 2008-12-18 | 57.660 | 38,063 | -430 | 0.00% | 2,194,704 |
| 2008-12-19 | 2008-12-17 | 58.032 | 38,493 | +430 | 0.00% | 2,233,817 |
| 2008-12-10 | 2008-12-08 | 61.380 | 38,063 | +860 | 0.00% | 2,336,298 |
| 2008-12-08 | 2008-12-04 | 56.079 | 37,203 | +1,075 | 0.00% | 2,086,299 |
| 2008-12-05 | 2008-12-03 | 57.009 | 36,128 | +1,075 | 0.00% | 2,059,613 |
| 2008-11-28 | 2008-11-26 | 63.519 | 35,053 | -1,075 | 0.00% | 2,226,523 |
| 2008-11-25 | 2008-11-21 | 61.845 | 36,128 | -1,075 | 0.00% | 2,234,327 |
| 2008-11-24 | 2008-11-20 | 58.869 | 37,203 | +1,075 | 0.00% | 2,190,095 |
| 2008-11-05 | 2008-11-03 | 63.705 | 36,128 | -1,075 | 0.00% | 2,301,525 |
| 2008-10-30 | 2008-10-28 | 53.010 | 37,203 | -1,075 | 0.00% | 1,972,123 |
| 2008-10-29 | 2008-10-27 | 43.663 | 38,278 | +2,150 | 0.00% | 1,671,345 |
| 2008-10-23 | 2008-10-21 | 61.473 | 36,128 | -2,150 | 0.00% | 2,220,888 |
| 2008-10-21 | 2008-10-17 | 61.287 | 38,278 | -1,936 | 0.00% | 2,345,935 |
| 2008-10-20 | 2008-10-16 | 64.635 | 40,214 | +2,581 | 0.00% | 2,599,222 |
| 2008-10-15 | 2008-10-13 | 72.261 | 37,633 | -215 | 0.00% | 2,719,388 |
| 2008-10-14 | 2008-10-10 | 67.890 | 37,848 | +645 | 0.00% | 2,569,491 |
| 2008-10-10 | 2008-10-08 | 71.610 | 37,203 | -2,151 | 0.00% | 2,664,096 |
| 2008-10-06 | 2008-10-02 | 83.151 | 39,354 | +269 | 0.00% | 3,272,335 |
| 2008-09-25 | 2008-09-23 | 81.466 | 39,085 | -641 | 0.00% | 3,184,089 |
| 2008-09-24 | 2008-09-22 | 82.870 | 39,726 | -107 | 0.00% | 3,292,107 |
| 2008-09-22 | 2008-09-18 | 84.369 | 39,833 | -1,068 | 0.00% | 3,360,653 |
| 2008-09-18 | 2008-09-16 | 84.556 | 40,901 | -4,912 | 0.00% | 3,458,419 |
| 2008-09-16 | 2008-09-11 | 85.680 | 45,813 | -854 | 0.00% | 3,925,236 |
| 2008-09-12 | 2008-09-10 | 85.492 | 46,667 | -517 | 0.00% | 3,989,666 |
| 2008-08-27 | 2008-08-25 | 82.870 | 47,184 | -1,111 | 0.00% | 3,910,155 |
| 2008-08-14 | 2008-08-12 | 83.900 | 48,295 | -427 | 0.00% | 4,051,969 |
| 2008-08-11 | 2008-08-07 | 80.248 | 48,722 | -854 | 0.00% | 3,909,866 |
| 2008-08-08 | 2008-08-05 | 79.687 | 49,576 | +897 | 0.00% | 3,950,544 |
| 2008-08-05 | 2008-08-01 | 81.840 | 48,679 | -4,272 | 0.00% | 3,983,905 |
| 2008-08-04 | 2008-07-31 | 80.810 | 52,951 | +4,272 | 0.00% | 4,278,986 |
| 2008-07-30 | 2008-07-28 | 83.339 | 48,679 | +2,135 | 0.00% | 4,056,837 |
| 2008-07-28 | 2008-07-24 | 82.870 | 46,544 | -234 | 0.00% | 3,857,117 |
| 2008-07-22 | 2008-07-18 | 81.559 | 46,778 | -1,068 | 0.00% | 3,815,186 |
| 2008-07-18 | 2008-07-16 | 81.466 | 47,846 | +1,068 | 0.00% | 3,897,811 |
| 2008-07-16 | 2008-07-14 | 82.870 | 46,778 | -2,136 | 0.00% | 3,876,509 |
| 2008-07-14 | 2008-07-10 | 83.432 | 48,914 | +854 | 0.00% | 4,081,002 |
| 2008-07-07 | 2008-07-03 | 86.241 | 48,060 | -1,068 | 0.00% | 4,144,759 |
| 2008-07-02 | 2008-06-27 | 88.770 | 49,128 | +427 | 0.00% | 4,361,073 |
| 2008-06-30 | 2008-06-26 | 89.800 | 48,701 | +641 | 0.00% | 4,373,331 |
| 2008-06-16 | 2008-06-12 | 90.642 | 48,060 | -854 | 0.00% | 4,356,272 |
| 2008-06-13 | 2008-06-11 | 90.642 | 48,914 | -2,136 | 0.00% | 4,433,681 |
| 2008-06-12 | 2008-06-10 | 89.987 | 51,050 | +854 | 0.00% | 4,593,831 |
| 2008-06-10 | 2008-06-05 | 91.579 | 50,196 | +641 | 0.00% | 4,596,887 |
| 2008-06-06 | 2008-06-04 | 91.860 | 49,555 | -1,068 | 0.00% | 4,552,106 |
| 2008-06-03 | 2008-05-30 | 89.987 | 50,623 | +1,068 | 0.00% | 4,555,407 |
| 2008-06-02 | 2008-05-29 | 90.830 | 49,555 | +1,281 | 0.00% | 4,501,063 |
| 2008-05-23 | 2008-05-21 | 91.485 | 48,274 | -427 | 0.00% | 4,416,353 |
| 2008-05-20 | 2008-05-16 | 91.672 | 48,701 | +5,852 | 0.00% | 4,464,537 |
| 2008-05-19 | 2008-05-15 | 92.515 | 42,849 | +2,349 | 0.00% | 3,964,181 |
| 2008-05-15 | 2008-05-13 | 93.639 | 40,500 | -4,485 | 0.00% | 3,792,372 |
| 2008-05-13 | 2008-05-08 | 93.873 | 44,985 | -2,136 | 0.00% | 4,222,873 |
| 2008-05-09 | 2008-05-07 | 92.890 | 47,121 | -931 | 0.00% | 4,377,056 |
| 2008-05-08 | 2008-05-06 | 95.512 | 48,052 | +427 | 0.00% | 4,589,523 |
| 2008-05-07 | 2008-05-05 | 97.618 | 47,625 | +4,058 | 0.00% | 4,649,079 |
| 2008-05-05 | 2008-04-30 | 118.599 | 43,567 | +3,392 | 0.00% | 5,166,995 |
| 2008-05-02 | 2008-04-29 | 119.379 | 40,175 | -38 | 0.00% | 4,796,055 |
| 2008-04-30 | 2008-04-28 | 117.558 | 40,213 | +38 | 0.00% | 4,727,380 |
| 2008-04-29 | 2008-04-25 | 115.478 | 40,175 | -4,614 | 0.00% | 4,639,321 |
| 2008-04-28 | 2008-04-24 | 115.478 | 44,789 | +2,692 | 0.00% | 5,172,136 |
| 2008-04-25 | 2008-04-23 | 115.738 | 42,097 | +1,922 | 0.00% | 4,872,218 |
| 2008-04-21 | 2008-04-17 | 112.877 | 40,175 | -1,922 | 0.00% | 4,534,832 |
| 2008-04-18 | 2008-04-16 | 112.357 | 42,097 | +1,922 | 0.00% | 4,729,884 |
| 2008-04-16 | 2008-04-14 | 111.316 | 40,175 | +577 | 0.00% | 4,472,138 |
| 2008-04-15 | 2008-04-11 | 113.397 | 39,598 | -961 | 0.00% | 4,490,300 |
| 2008-04-14 | 2008-04-10 | 112.877 | 40,559 | +3,845 | 0.00% | 4,578,177 |
| 2008-04-10 | 2008-04-08 | 114.177 | 36,714 | +961 | 0.00% | 4,191,909 |
| 2008-04-09 | 2008-04-07 | 116.518 | 35,753 | +1,346 | 0.00% | 4,165,874 |
| 2008-04-08 | 2008-04-03 | 120.419 | 34,407 | -962 | 0.00% | 4,143,271 |
| 2008-04-07 | 2008-04-02 | 120.159 | 35,369 | +962 | 0.00% | 4,249,916 |
| 2008-03-06 | 2008-03-04 | 118.859 | 34,407 | +3,845 | 0.00% | 4,089,579 |
| 2008-02-29 | 2008-02-27 | 120.159 | 30,562 | -385 | 0.00% | 3,672,310 |
| 2008-02-12 | 2008-02-06 | 110.016 | 30,947 | +385 | 0.00% | 3,404,666 |
| 2008-01-25 | 2008-01-23 | 112.357 | 30,562 | -1,904 | 0.00% | 3,433,848 |
| 2008-01-24 | 2008-01-22 | 108.456 | 32,466 | +1,904 | 0.00% | 3,521,117 |
| 2008-01-09 | 2008-01-07 | 121.980 | 30,562 | +192 | 0.00% | 3,727,951 |
| 2008-01-08 | 2008-01-04 | 123.801 | 30,370 | -192 | 0.00% | 3,759,822 |
| 2007-12-14 | 2007-12-12 | 118.599 | 30,562 | -3,845 | 0.00% | 3,624,618 |
| 2007-12-11 | 2007-12-07 | 117.558 | 34,407 | -385 | 0.00% | 4,044,835 |
| 2007-12-10 | 2007-12-06 | 125.101 | 34,792 | +385 | 0.00% | 4,352,513 |
| 2007-12-03 | 2007-11-29 | 120.940 | 34,407 | -2,307 | 0.00% | 4,161,169 |
| 2007-11-28 | 2007-11-26 | 112.877 | 36,714 | -1,346 | 0.00% | 4,144,165 |
| 2007-11-27 | 2007-11-23 | 107.155 | 38,060 | +384 | 0.00% | 4,078,323 |
| 2007-11-23 | 2007-11-21 | 108.716 | 37,676 | +1,923 | 0.00% | 4,095,969 |
| 2007-11-20 | 2007-11-16 | 112.097 | 35,753 | +961 | 0.00% | 4,007,793 |
| 2007-11-19 | 2007-11-15 | 117.558 | 34,792 | +192 | 0.00% | 4,090,095 |
| 2007-11-16 | 2007-11-14 | 123.020 | 34,600 | -192 | 0.00% | 4,256,502 |
| 2007-11-15 | 2007-11-13 | 120.419 | 34,792 | -1,922 | 0.00% | 4,189,633 |
| 2007-11-14 | 2007-11-12 | 118.339 | 36,714 | -13,496 | 0.00% | 4,344,689 |
| 2007-11-13 | 2007-11-09 | 115.998 | 50,210 | -1,538 | 0.00% | 5,824,259 |
| 2007-11-12 | 2007-11-08 | 112.357 | 51,748 | -961 | 0.00% | 5,814,239 |
| 2007-11-09 | 2007-11-07 | 107.675 | 52,709 | -1,730 | 0.00% | 5,675,455 |
| 2007-11-08 | 2007-11-06 | 102.057 | 54,439 | +769 | 0.00% | 5,555,904 |
| 2007-11-07 | 2007-11-05 | 103.514 | 53,670 | -2,211 | 0.00% | 5,555,591 |
| 2007-11-05 | 2007-11-01 | 107.155 | 55,881 | -1,538 | 0.00% | 5,987,933 |
| 2007-11-01 | 2007-10-30 | 108.195 | 57,419 | -1,922 | 0.00% | 6,212,473 |
| 2007-10-31 | 2007-10-29 | 106.635 | 59,341 | -384 | 0.01% | 6,327,823 |
| 2007-10-30 | 2007-10-26 | 101.225 | 59,725 | -3,653 | 0.01% | 6,045,672 |
| 2007-10-29 | 2007-10-25 | 99.248 | 63,378 | +3,845 | 0.01% | 6,290,171 |
| 2007-10-18 | 2007-10-16 | 99.561 | 59,533 | +1,538 | 0.01% | 5,927,141 |
| 2007-10-12 | 2007-10-10 | 100.809 | 57,995 | +576 | 0.00% | 5,846,418 |
| 2007-10-10 | 2007-10-08 | 101.125 | 57,419 | -576 | 0.00% | 5,806,497 |
| 2007-10-09 | 2007-10-05 | 103.847 | 57,995 | +360 | 0.00% | 6,022,595 |
| 2007-10-08 | 2007-10-04 | 104.056 | 57,635 | -2,312 | 0.00% | 5,997,277 |
| 2007-10-05 | 2007-10-03 | 103.219 | 59,947 | -10,125 | 0.01% | 6,187,651 |
| 2007-10-04 | 2007-10-02 | 94.739 | 70,072 | +3,247 | 0.01% | 6,638,570 |
| 2007-10-03 | 2007-09-28 | 94.739 | 66,825 | +383 | 0.01% | 6,330,952 |
| 2007-10-02 | 2007-09-27 | 95.158 | 66,442 | +1,910 | 0.01% | 6,322,488 |
| 2007-09-28 | 2007-09-25 | 94.635 | 64,532 | -1,910 | 0.01% | 6,106,959 |
| 2007-09-21 | 2007-09-19 | 95.263 | 66,442 | -3,821 | 0.01% | 6,329,444 |
| 2007-09-20 | 2007-09-18 | 94.006 | 70,263 | +191 | 0.01% | 6,605,177 |
| 2007-09-18 | 2007-09-14 | 95.053 | 70,072 | +4,203 | 0.01% | 6,660,577 |
| 2007-09-13 | 2007-09-11 | 94.216 | 65,869 | +1,910 | 0.01% | 6,205,904 |
| 2007-09-12 | 2007-09-10 | 94.635 | 63,959 | +3,821 | 0.01% | 6,052,734 |
| 2007-09-10 | 2007-09-06 | 95.577 | 60,138 | -2,961 | 0.01% | 5,747,794 |
| 2007-09-07 | 2007-09-05 | 94.635 | 63,099 | +1,910 | 0.01% | 5,971,348 |
| 2007-08-29 | 2007-08-27 | 95.681 | 61,189 | -191 | 0.01% | 5,854,651 |
| 2007-08-28 | 2007-08-24 | 93.483 | 61,380 | -1,547 | 0.01% | 5,737,990 |
| 2007-08-27 | 2007-08-23 | 94.425 | 62,927 | -764 | 0.01% | 5,941,896 |
| 2007-08-24 | 2007-08-22 | 92.960 | 63,691 | -573 | 0.01% | 5,920,692 |
| 2007-08-23 | 2007-08-21 | 90.447 | 64,264 | -383 | 0.01% | 5,812,500 |
| 2007-08-22 | 2007-08-20 | 89.505 | 64,647 | -955 | 0.01% | 5,786,233 |
| 2007-08-21 | 2007-08-17 | 89.191 | 65,602 | +1,720 | 0.01% | 5,851,108 |
| 2007-08-17 | 2007-08-15 | 92.017 | 63,882 | +955 | 0.01% | 5,878,261 |
| 2007-08-15 | 2007-08-13 | 94.321 | 62,927 | -5,254 | 0.01% | 5,935,308 |
| 2007-08-08 | 2007-08-06 | 94.216 | 68,181 | -2,102 | 0.01% | 6,423,731 |
| 2007-08-07 | 2007-08-03 | 94.216 | 70,283 | +956 | 0.01% | 6,621,773 |
| 2007-08-06 | 2007-08-02 | 94.530 | 69,327 | -2,484 | 0.01% | 6,553,475 |
| 2007-07-31 | 2007-07-27 | 92.750 | 71,811 | +2,102 | 0.01% | 6,660,490 |
| 2007-07-27 | 2007-07-25 | 95.891 | 69,709 | +1,108 | 0.01% | 6,684,452 |
| 2007-07-26 | 2007-07-24 | 95.681 | 68,601 | +382 | 0.01% | 6,563,842 |
| 2007-07-25 | 2007-07-23 | 97.461 | 68,219 | -955 | 0.01% | 6,648,696 |
| 2007-07-23 | 2007-07-19 | 95.681 | 69,174 | -631 | 0.01% | 6,618,667 |
| 2007-07-20 | 2007-07-18 | 94.739 | 69,805 | +955 | 0.01% | 6,613,275 |
| 2007-07-19 | 2007-07-17 | 94.321 | 68,850 | +382 | 0.01% | 6,493,969 |
| 2007-07-18 | 2007-07-16 | 95.891 | 68,468 | +1,911 | 0.01% | 6,565,451 |
| 2007-07-17 | 2007-07-13 | 99.241 | 66,557 | -3,630 | 0.01% | 6,605,163 |
| 2007-07-16 | 2007-07-12 | 93.483 | 70,187 | -1,911 | 0.01% | 6,561,296 |
| 2007-07-13 | 2007-07-11 | 92.332 | 72,098 | +669 | 0.01% | 6,656,919 |
| 2007-07-12 | 2007-07-10 | 88.772 | 71,429 | +764 | 0.01% | 6,340,914 |
| 2007-07-11 | 2007-07-09 | 88.563 | 70,665 | +956 | 0.01% | 6,258,297 |
| 2007-07-05 | 2007-07-03 | 87.097 | 69,709 | -2,484 | 0.01% | 6,071,467 |
| 2007-06-26 | 2007-06-22 | 85.527 | 72,193 | 0.01% | 6,174,455 |
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