History of CCASS shareholding
Participant: STOCKWELL SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.550 | 413,925 | +0 | 0.01% | 2,297,284 |
| 2025-10-13 | 2025-10-09 | 5.450 | 413,925 | +0 | 0.01% | 2,255,891 |
| 2025-10-10 | 2025-10-08 | 5.440 | 413,925 | +0 | 0.01% | 2,251,752 |
| 2025-10-09 | 2025-10-06 | 5.410 | 413,925 | +0 | 0.01% | 2,239,334 |
| 2025-10-08 | 2025-10-03 | 5.410 | 413,925 | +0 | 0.01% | 2,239,334 |
| 2025-10-06 | 2025-10-02 | 5.380 | 413,925 | +0 | 0.01% | 2,226,916 |
| 2025-10-03 | 2025-09-30 | 5.330 | 413,925 | +0 | 0.01% | 2,206,220 |
| 2025-10-02 | 2025-09-29 | 5.270 | 413,925 | +0 | 0.01% | 2,181,385 |
| 2025-09-30 | 2025-09-26 | 5.200 | 413,925 | +0 | 0.01% | 2,152,410 |
| 2025-09-29 | 2025-09-25 | 5.230 | 413,925 | +0 | 0.01% | 2,164,828 |
| 2025-09-26 | 2025-09-24 | 5.310 | 413,925 | +0 | 0.01% | 2,197,942 |
| 2025-09-25 | 2025-09-23 | 5.280 | 413,925 | +0 | 0.01% | 2,185,524 |
| 2025-09-24 | 2025-09-22 | 5.300 | 413,925 | +0 | 0.01% | 2,193,802 |
| 2025-09-23 | 2025-09-19 | 5.310 | 413,925 | +0 | 0.01% | 2,197,942 |
| 2025-09-22 | 2025-09-18 | 5.340 | 413,925 | +0 | 0.01% | 2,210,360 |
| 2025-09-19 | 2025-09-17 | 5.390 | 413,925 | +0 | 0.01% | 2,231,056 |
| 2025-09-18 | 2025-09-16 | 5.400 | 413,925 | +0 | 0.01% | 2,235,195 |
| 2025-09-17 | 2025-09-15 | 5.330 | 413,925 | +0 | 0.01% | 2,206,220 |
| 2025-09-16 | 2025-09-12 | 5.400 | 413,925 | +0 | 0.01% | 2,235,195 |
| 2025-09-15 | 2025-09-11 | 5.400 | 413,925 | +0 | 0.01% | 2,235,195 |
| 2025-09-12 | 2025-09-10 | 5.300 | 413,925 | +0 | 0.01% | 2,193,802 |
| 2025-09-11 | 2025-09-09 | 5.220 | 413,925 | +0 | 0.01% | 2,160,688 |
| 2025-09-10 | 2025-09-08 | 5.230 | 413,925 | +0 | 0.01% | 2,164,828 |
| 2025-09-09 | 2025-09-05 | 5.200 | 413,925 | +0 | 0.01% | 2,152,410 |
| 2025-09-08 | 2025-09-04 | 5.220 | 413,925 | +0 | 0.01% | 2,160,688 |
| 2025-09-05 | 2025-09-03 | 5.230 | 413,925 | +0 | 0.01% | 2,164,828 |
| 2025-09-04 | 2025-09-02 | 5.240 | 413,925 | +0 | 0.01% | 2,168,967 |
| 2025-09-03 | 2025-09-01 | 5.240 | 413,925 | +0 | 0.01% | 2,168,967 |
| 2025-09-02 | 2025-08-29 | 5.260 | 413,925 | +0 | 0.01% | 2,177,246 |
| 2025-09-01 | 2025-08-28 | 5.270 | 413,925 | -110,000 | 0.01% | 2,181,385 |
| 2025-08-15 | 2025-08-13 | 5.629 | 523,925 | +9,240 | 0.01% | 2,949,318 |
| 2025-08-06 | 2025-08-04 | 5.426 | 514,685 | +982 | 0.01% | 2,792,518 |
| 2025-08-05 | 2025-08-01 | 5.721 | 513,703 | -19,647 | 0.01% | 2,938,838 |
| 2025-08-04 | 2025-07-31 | 5.731 | 533,350 | -890 | 0.01% | 3,056,666 |
| 2025-08-01 | 2025-07-30 | 5.721 | 534,240 | +13,753 | 0.01% | 3,056,328 |
| 2025-07-28 | 2025-07-24 | 5.782 | 520,487 | +1,065 | 0.01% | 3,009,439 |
| 2025-07-22 | 2025-07-18 | 5.853 | 519,422 | +117,883 | 0.01% | 3,040,293 |
| 2025-07-09 | 2025-07-07 | 5.650 | 401,539 | -7,859 | 0.01% | 2,268,548 |
| 2025-06-27 | 2025-06-25 | 5.385 | 409,398 | +12,771 | 0.01% | 2,204,594 |
| 2025-06-20 | 2025-06-18 | 5.304 | 396,627 | -3,559 | 0.01% | 2,103,523 |
| 2025-06-11 | 2025-06-09 | 5.283 | 400,186 | -786 | 0.01% | 2,114,251 |
| 2025-06-06 | 2025-06-04 | 5.283 | 400,972 | -1,601 | 0.01% | 2,118,404 |
| 2025-05-29 | 2025-05-27 | 5.232 | 402,573 | +1,965 | 0.01% | 2,106,372 |
| 2025-05-19 | 2025-05-15 | 5.710 | 400,608 | +21,406 | 0.01% | 2,287,654 |
| 2025-04-14 | 2025-04-10 | 5.216 | 379,202 | -18,598 | 0.01% | 1,977,828 |
| 2025-04-11 | 2025-04-09 | 5.076 | 397,800 | +18,598 | 0.01% | 2,019,216 |
| 2025-03-27 | 2025-03-25 | 4.936 | 379,202 | -185,975 | 0.01% | 1,871,800 |
| 2025-03-13 | 2025-03-11 | 5.001 | 565,177 | +27,896 | 0.01% | 2,826,269 |
| 2025-03-04 | 2025-02-28 | 4.839 | 537,281 | +65,091 | 0.01% | 2,600,100 |
| 2025-02-26 | 2025-02-24 | 4.872 | 472,190 | +46,494 | 0.01% | 2,300,335 |
| 2025-02-24 | 2025-02-20 | 5.108 | 425,696 | -3,720 | 0.01% | 2,174,549 |
| 2025-02-21 | 2025-02-19 | 5.130 | 429,416 | +3,720 | 0.01% | 2,202,788 |
| 2025-02-19 | 2025-02-17 | 4.947 | 425,696 | +1,116 | 0.01% | 2,105,879 |
| 2025-02-17 | 2025-02-13 | 4.796 | 424,580 | +27,896 | 0.01% | 2,036,435 |
| 2025-02-14 | 2025-02-12 | 4.818 | 396,684 | +18,597 | 0.01% | 1,911,168 |
| 2025-01-27 | 2025-01-23 | 4.915 | 378,087 | -2,975 | 0.01% | 1,858,164 |
| 2025-01-22 | 2025-01-20 | 5.076 | 381,062 | +2,975 | 0.01% | 1,934,255 |
| 2025-01-03 | 2024-12-31 | 4.861 | 378,087 | -37,195 | 0.01% | 1,837,834 |
| 2024-10-09 | 2024-10-07 | 4.829 | 415,282 | -4,649 | 0.01% | 2,005,236 |
| 2024-10-07 | 2024-10-03 | 4.721 | 419,931 | -3,369 | 0.01% | 1,982,525 |
| 2024-10-02 | 2024-09-27 | 4.624 | 423,300 | +7,439 | 0.01% | 1,957,460 |
| 2024-09-26 | 2024-09-24 | 4.775 | 415,861 | -9,299 | 0.01% | 1,985,671 |
| 2024-09-25 | 2024-09-23 | 4.710 | 425,160 | +9,299 | 0.01% | 2,002,639 |
| 2024-08-12 | 2024-08-08 | 4.646 | 415,861 | -1,860 | 0.01% | 1,932,011 |
| 2024-08-09 | 2024-08-07 | 4.657 | 417,721 | +9,671 | 0.01% | 1,945,251 |
| 2024-07-09 | 2024-07-05 | 4.283 | 408,050 | -1,090 | 0.01% | 1,747,479 |
| 2024-06-12 | 2024-06-07 | 4.294 | 409,140 | -181 | 0.01% | 1,756,651 |
| 2024-06-03 | 2024-05-30 | 4.950 | 409,321 | +27,888 | 0.01% | 2,026,159 |
| 2024-05-24 | 2024-05-22 | 4.962 | 381,433 | -177,755 | 0.01% | 1,892,618 |
| 2024-05-22 | 2024-05-20 | 4.915 | 559,188 | +177,755 | 0.01% | 2,748,189 |
| 2023-12-20 | 2023-12-18 | 4.915 | 381,433 | -8,464 | 0.01% | 1,874,593 |
| 2023-12-19 | 2023-12-15 | 4.938 | 389,897 | +8,464 | 0.01% | 1,925,403 |
| 2023-12-18 | 2023-12-14 | 5.033 | 381,433 | -8,464 | 0.01% | 1,919,656 |
| 2023-08-21 | 2023-08-17 | 4.418 | 389,897 | +8,464 | 0.01% | 1,722,729 |
| 2023-08-17 | 2023-08-15 | 4.643 | 381,433 | +9,705 | 0.01% | 1,770,945 |
| 2023-06-29 | 2023-06-27 | 4.825 | 371,728 | -8,249 | 0.01% | 1,793,480 |
| 2023-06-19 | 2023-06-15 | 4.558 | 379,977 | +8,249 | 0.01% | 1,731,942 |
| 2023-06-02 | 2023-05-31 | 5.224 | 371,728 | +26,667 | 0.01% | 1,941,793 |
| 2022-11-08 | 2022-11-04 | 4.035 | 345,061 | +15,315 | 0.01% | 1,392,425 |
| 2022-10-19 | 2022-10-17 | 4.310 | 329,746 | +15,315 | 0.01% | 1,421,055 |
| 2022-10-18 | 2022-10-14 | 4.310 | 314,431 | -7,658 | 0.01% | 1,355,055 |
| 2022-10-12 | 2022-10-10 | 4.466 | 322,089 | +15,315 | 0.01% | 1,438,532 |
| 2022-09-27 | 2022-09-23 | 4.949 | 306,774 | +6,126 | 0.01% | 1,518,362 |
| 2022-09-15 | 2022-09-13 | 5.132 | 300,648 | -3,829 | 0.01% | 1,543,009 |
| 2022-09-14 | 2022-09-09 | 5.041 | 304,477 | +3,829 | 0.01% | 1,534,827 |
| 2022-09-13 | 2022-09-08 | 5.015 | 300,648 | -2,297 | 0.01% | 1,507,673 |
| 2022-09-07 | 2022-09-05 | 5.119 | 302,945 | -3,829 | 0.01% | 1,550,841 |
| 2022-09-05 | 2022-09-01 | 5.041 | 306,774 | +42,116 | 0.01% | 1,546,406 |
| 2022-09-01 | 2022-08-30 | 5.158 | 264,658 | -1,532 | 0.00% | 1,365,211 |
| 2022-08-25 | 2022-08-23 | 5.495 | 266,190 | +6,207 | 0.00% | 1,462,842 |
| 2022-08-19 | 2022-08-17 | 5.522 | 259,983 | +7,479 | 0.00% | 1,435,684 |
| 2022-06-13 | 2022-06-09 | 5.643 | 252,504 | -3,889 | 0.00% | 1,424,770 |
| 2022-06-01 | 2022-05-30 | 5.669 | 256,393 | -1,355 | 0.00% | 1,453,570 |
| 2022-05-24 | 2022-05-20 | 5.656 | 257,748 | +3,889 | 0.00% | 1,457,806 |
| 2022-05-19 | 2022-05-17 | 5.683 | 253,859 | -382 | 0.00% | 1,442,598 |
| 2022-05-17 | 2022-05-13 | 6.777 | 254,241 | +37,579 | 0.00% | 1,722,925 |
| 2022-04-28 | 2022-04-26 | 6.838 | 216,662 | +1,970 | 0.00% | 1,481,460 |
| 2022-04-19 | 2022-04-13 | 6.822 | 214,692 | +1,314 | 0.00% | 1,464,720 |
| 2022-03-17 | 2022-03-15 | 6.289 | 213,378 | -70,919 | 0.00% | 1,342,024 |
| 2022-03-16 | 2022-03-14 | 6.442 | 284,297 | +26,266 | 0.01% | 1,831,359 |
| 2022-03-09 | 2022-03-07 | 6.564 | 258,031 | -26,266 | 0.01% | 1,693,596 |
| 2022-03-01 | 2022-02-25 | 6.640 | 284,297 | +70,919 | 0.01% | 1,887,641 |
| 2022-02-16 | 2022-02-14 | 6.366 | 213,378 | -19,700 | 0.00% | 1,358,272 |
| 2022-02-15 | 2022-02-11 | 6.442 | 233,078 | -19,700 | 0.00% | 1,501,421 |
| 2022-02-14 | 2022-02-10 | 6.442 | 252,778 | +39,400 | 0.00% | 1,628,322 |
| 2022-02-08 | 2022-02-04 | 6.305 | 213,378 | -6,567 | 0.00% | 1,345,274 |
| 2022-02-04 | 2022-01-27 | 6.289 | 219,945 | +6,567 | 0.00% | 1,383,327 |
| 2021-10-08 | 2021-10-06 | 6.061 | 213,378 | -7,880 | 0.00% | 1,293,283 |
| 2021-10-07 | 2021-10-05 | 6.046 | 221,258 | +7,880 | 0.00% | 1,337,674 |
| 2021-09-23 | 2021-09-20 | 6.031 | 213,378 | +6,566 | 0.00% | 1,286,784 |
| 2021-09-20 | 2021-09-16 | 6.107 | 206,812 | +1,705 | 0.00% | 1,262,935 |
| 2021-08-19 | 2021-08-17 | 6.435 | 205,107 | +4,648 | 0.00% | 1,319,918 |
| 2021-08-13 | 2021-08-11 | 6.451 | 200,459 | -32,089 | 0.00% | 1,293,131 |
| 2021-08-12 | 2021-08-10 | 6.466 | 232,548 | -32,088 | 0.00% | 1,503,756 |
| 2021-08-10 | 2021-08-06 | 6.544 | 264,636 | -19,254 | 0.01% | 1,731,868 |
| 2021-08-06 | 2021-08-04 | 6.513 | 283,890 | -19,253 | 0.01% | 1,849,026 |
| 2021-08-05 | 2021-08-03 | 6.482 | 303,143 | -12,835 | 0.01% | 1,964,977 |
| 2021-08-04 | 2021-08-02 | 6.482 | 315,978 | +12,835 | 0.01% | 2,048,174 |
| 2021-07-30 | 2021-07-28 | 6.373 | 303,143 | +6,418 | 0.01% | 1,931,912 |
| 2021-07-29 | 2021-07-27 | 6.435 | 296,725 | +12,835 | 0.01% | 1,909,505 |
| 2021-07-28 | 2021-07-26 | 6.544 | 283,890 | +19,254 | 0.01% | 1,857,873 |
| 2021-07-23 | 2021-07-21 | 6.389 | 264,636 | +57,760 | 0.01% | 1,690,633 |
| 2021-07-22 | 2021-07-20 | 6.357 | 206,876 | +6,417 | 0.00% | 1,315,185 |
| 2021-07-16 | 2021-07-14 | 6.295 | 200,459 | +1,284 | 0.00% | 1,261,896 |
| 2021-07-15 | 2021-07-13 | 6.264 | 199,175 | +25,671 | 0.00% | 1,247,606 |
| 2021-06-22 | 2021-06-18 | 6.342 | 173,504 | +12,835 | 0.00% | 1,100,324 |
| 2021-06-08 | 2021-06-04 | 6.482 | 160,669 | +3,209 | 0.00% | 1,041,459 |
| 2021-06-04 | 2021-06-02 | 6.544 | 157,460 | -385,065 | 0.00% | 1,030,472 |
| 2021-06-03 | 2021-06-01 | 6.576 | 542,525 | -64,178 | 0.01% | 3,567,375 |
| 2021-06-02 | 2021-05-31 | 6.591 | 606,703 | -128,355 | 0.01% | 3,998,831 |
| 2021-06-01 | 2021-05-28 | 6.685 | 735,058 | +128,355 | 0.01% | 4,913,551 |
| 2021-05-31 | 2021-05-27 | 6.653 | 606,703 | +224,622 | 0.01% | 4,036,645 |
| 2021-05-27 | 2021-05-25 | 6.653 | 382,081 | -320,888 | 0.01% | 2,542,143 |
| 2021-05-26 | 2021-05-24 | 6.700 | 702,969 | +320,888 | 0.01% | 4,710,003 |
| 2021-05-24 | 2021-05-20 | 6.809 | 382,081 | +32,089 | 0.01% | 2,601,677 |
| 2021-05-21 | 2021-05-18 | 6.825 | 349,992 | +192,532 | 0.01% | 2,388,630 |
| 2021-05-14 | 2021-05-12 | 6.872 | 157,460 | +9,627 | 0.00% | 1,081,995 |
| 2021-05-11 | 2021-05-07 | 7.541 | 147,833 | +7,312 | 0.00% | 1,114,747 |
| 2021-04-16 | 2021-04-14 | 7.426 | 140,521 | +302 | 0.00% | 1,043,486 |
| 2021-04-07 | 2021-03-31 | 7.180 | 140,219 | +10 | 0.00% | 1,006,765 |
| 2021-04-01 | 2021-03-30 | 7.344 | 140,209 | -553 | 0.00% | 1,029,677 |
| 2021-03-31 | 2021-03-29 | 7.213 | 140,762 | -553 | 0.00% | 1,015,279 |
| 2021-03-30 | 2021-03-26 | 7.213 | 141,315 | -1,181 | 0.00% | 1,019,268 |
| 2021-03-26 | 2021-03-24 | 7.164 | 142,496 | +6,100 | 0.00% | 1,020,778 |
| 2021-02-23 | 2021-02-19 | 7.475 | 136,396 | -1,220 | 0.00% | 1,019,562 |
| 2021-01-28 | 2021-01-26 | 7.065 | 137,616 | +3,050 | 0.00% | 972,285 |
| 2020-11-05 | 2020-11-03 | 7.770 | 134,566 | +460 | 0.00% | 1,045,589 |
| 2020-11-04 | 2020-11-02 | 7.655 | 134,106 | +2,440 | 0.00% | 1,026,626 |
| 2020-10-29 | 2020-10-27 | 7.950 | 131,666 | +73,559 | 0.00% | 1,046,797 |
| 2020-10-21 | 2020-10-19 | 8.082 | 58,107 | -6,101 | 0.00% | 469,594 |
| 2020-10-20 | 2020-10-16 | 8.147 | 64,208 | +6,101 | 0.00% | 523,110 |
| 2020-10-15 | 2020-10-12 | 7.688 | 58,107 | -18,179 | 0.00% | 446,734 |
| 2020-10-14 | 2020-10-09 | 7.541 | 76,286 | -4,271 | 0.00% | 575,241 |
| 2020-09-29 | 2020-09-25 | 7.639 | 80,557 | -63,020 | 0.00% | 615,370 |
| 2020-09-18 | 2020-09-16 | 7.786 | 143,577 | -732 | 0.00% | 1,117,959 |
| 2020-09-04 | 2020-09-02 | 8.527 | 144,309 | +1,220 | 0.00% | 1,230,469 |
| 2020-09-03 | 2020-09-01 | 8.457 | 143,089 | +8,294 | 0.00% | 1,210,107 |
| 2020-07-10 | 2020-07-08 | 7.691 | 134,795 | +4,598 | 0.00% | 1,036,758 |
| 2020-06-18 | 2020-06-16 | 7.796 | 130,197 | -2,227 | 0.00% | 1,014,987 |
| 2020-05-12 | 2020-05-08 | 8.703 | 132,424 | +6,385 | 0.00% | 1,152,438 |
| 2020-05-06 | 2020-05-04 | 8.593 | 126,039 | -4,376 | 0.00% | 1,083,045 |
| 2020-04-07 | 2020-04-03 | 8.044 | 130,415 | -5,469 | 0.00% | 1,049,117 |
| 2020-03-27 | 2020-03-25 | 7.551 | 135,884 | -32,818 | 0.00% | 1,026,035 |
| 2020-03-24 | 2020-03-20 | 7.350 | 168,702 | +32,818 | 0.00% | 1,239,910 |
| 2020-03-20 | 2020-03-18 | 7.825 | 135,884 | +4,375 | 0.00% | 1,063,300 |
| 2020-03-17 | 2020-03-13 | 8.246 | 131,509 | +2,735 | 0.00% | 1,084,366 |
| 2019-12-12 | 2019-12-10 | 8.447 | 128,774 | +5,470 | 0.00% | 1,087,712 |
| 2019-09-17 | 2019-09-13 | 8.081 | 123,304 | -1,258 | 0.00% | 996,422 |
| 2019-09-10 | 2019-09-06 | 7.935 | 124,562 | -1,093 | 0.00% | 988,369 |
| 2019-08-30 | 2019-08-28 | 7.807 | 125,655 | -1,094 | 0.00% | 980,960 |
| 2019-08-29 | 2019-08-27 | 7.807 | 126,749 | -502 | 0.00% | 989,501 |
| 2019-08-27 | 2019-08-23 | 8.292 | 127,251 | +2,673 | 0.00% | 1,055,136 |
| 2019-08-26 | 2019-08-22 | 8.292 | 124,578 | +5,355 | 0.00% | 1,032,972 |
| 2019-08-15 | 2019-08-13 | 7.974 | 119,223 | +10,709 | 0.00% | 950,719 |
| 2019-07-30 | 2019-07-26 | 8.479 | 108,514 | -1,178 | 0.00% | 920,038 |
| 2019-05-16 | 2019-05-14 | 8.535 | 109,692 | -5,354 | 0.00% | 936,171 |
| 2019-05-14 | 2019-05-09 | 9.266 | 115,046 | +5,374 | 0.00% | 1,066,042 |
| 2019-05-08 | 2019-05-06 | 9.247 | 109,672 | -40,836 | 0.00% | 1,014,097 |
| 2019-05-07 | 2019-05-03 | 9.325 | 150,508 | +40,836 | 0.00% | 1,403,486 |
| 2019-04-23 | 2019-04-17 | 9.286 | 109,672 | +5,105 | 0.00% | 1,018,394 |
| 2019-04-16 | 2019-04-12 | 9.364 | 104,567 | +5,104 | 0.00% | 979,184 |
| 2019-04-03 | 2019-04-01 | 9.521 | 99,463 | -51,045 | 0.00% | 946,977 |
| 2019-04-01 | 2019-03-28 | 9.580 | 150,508 | +51,045 | 0.00% | 1,441,817 |
| 2019-03-11 | 2019-03-07 | 9.247 | 99,463 | -15,314 | 0.00% | 919,698 |
| 2019-02-11 | 2019-02-04 | 9.110 | 114,777 | -25,522 | 0.00% | 1,045,561 |
| 2019-02-08 | 2019-01-31 | 9.149 | 140,299 | +25,522 | 0.00% | 1,283,551 |
| 2018-12-14 | 2018-12-12 | 9.110 | 114,777 | -30,627 | 0.00% | 1,045,561 |
| 2018-12-12 | 2018-12-10 | 9.090 | 145,404 | +25,523 | 0.00% | 1,321,709 |
| 2018-10-10 | 2018-10-08 | 8.620 | 119,881 | -3,616 | 0.00% | 1,033,343 |
| 2018-09-03 | 2018-08-30 | 8.287 | 123,497 | +511 | 0.00% | 1,023,384 |
| 2018-08-28 | 2018-08-24 | 8.522 | 122,986 | +2,554 | 0.00% | 1,048,146 |
| 2018-08-17 | 2018-08-15 | 8.583 | 120,432 | +14,996 | 0.00% | 1,033,608 |
| 2018-08-16 | 2018-08-14 | 8.703 | 105,436 | -19,994 | 0.00% | 917,561 |
| 2018-08-10 | 2018-08-08 | 8.963 | 125,430 | +19,994 | 0.00% | 1,124,180 |
| 2018-08-07 | 2018-08-03 | 9.063 | 105,436 | -9,997 | 0.00% | 955,529 |
| 2018-08-02 | 2018-07-31 | 9.163 | 115,433 | +9,997 | 0.00% | 1,057,675 |
| 2018-06-19 | 2018-06-14 | 8.983 | 105,436 | +4,998 | 0.00% | 947,091 |
| 2018-05-16 | 2018-05-14 | 9.343 | 100,438 | -4,998 | 0.00% | 938,364 |
| 2018-05-14 | 2018-05-10 | 10.288 | 105,436 | +4,566 | 0.00% | 1,084,778 |
| 2018-05-07 | 2018-05-03 | 10.163 | 100,870 | +861 | 0.00% | 1,025,144 |
| 2018-04-26 | 2018-04-24 | 10.038 | 100,009 | -9,564 | 0.00% | 1,003,846 |
| 2018-02-20 | 2018-02-13 | 9.264 | 109,573 | -47,820 | 0.00% | 1,015,065 |
| 2018-02-14 | 2018-02-12 | 9.285 | 157,393 | +47,820 | 0.00% | 1,461,353 |
| 2018-01-23 | 2018-01-19 | 9.431 | 109,573 | -956 | 0.00% | 1,033,396 |
| 2018-01-19 | 2018-01-17 | 9.661 | 110,529 | +9,564 | 0.00% | 1,067,837 |
| 2018-01-12 | 2018-01-10 | 9.975 | 100,965 | -1,516 | 0.00% | 1,007,108 |
| 2018-01-09 | 2018-01-05 | 9.640 | 102,481 | -478 | 0.00% | 987,941 |
| 2018-01-05 | 2018-01-03 | 9.536 | 102,959 | -287 | 0.00% | 981,784 |
| 2017-12-29 | 2017-12-27 | 9.494 | 103,246 | +478 | 0.00% | 980,202 |
| 2017-12-01 | 2017-11-29 | 9.640 | 102,768 | -4,782 | 0.00% | 990,708 |
| 2017-11-03 | 2017-11-01 | 8.992 | 107,550 | -956 | 0.00% | 967,087 |
| 2017-09-28 | 2017-09-26 | 8.783 | 108,506 | +5,738 | 0.00% | 952,993 |
| 2017-09-04 | 2017-08-31 | 9.117 | 102,768 | -765 | 0.00% | 936,982 |
| 2017-08-30 | 2017-08-28 | 9.467 | 103,533 | +4,782 | 0.00% | 980,196 |
| 2017-08-29 | 2017-08-25 | 9.574 | 98,751 | +1,906 | 0.00% | 945,451 |
| 2017-07-21 | 2017-07-19 | 9.276 | 96,845 | -28,138 | 0.00% | 898,292 |
| 2017-07-20 | 2017-07-18 | 9.254 | 124,983 | +28,138 | 0.00% | 1,156,623 |
| 2017-06-19 | 2017-06-15 | 9.361 | 96,845 | +8,442 | 0.00% | 906,553 |
| 2017-06-01 | 2017-05-29 | 9.809 | 88,403 | -46,897 | 0.00% | 867,114 |
| 2017-05-26 | 2017-05-24 | 9.723 | 135,300 | +46,897 | 0.00% | 1,315,570 |
| 2017-05-18 | 2017-05-16 | 9.723 | 88,403 | -1,051 | 0.00% | 859,574 |
| 2017-05-12 | 2017-05-10 | 9.617 | 89,454 | -9,379 | 0.00% | 860,256 |
| 2017-04-28 | 2017-04-26 | 9.489 | 98,833 | +9,379 | 0.00% | 937,807 |
| 2017-04-10 | 2017-04-06 | 9.851 | 89,454 | -4,690 | 0.00% | 881,238 |
| 2017-03-29 | 2017-03-27 | 9.425 | 94,144 | +4,690 | 0.00% | 887,291 |
| 2017-03-21 | 2017-03-17 | 11.008 | 89,454 | +3,682 | 0.00% | 984,717 |
| 2017-03-13 | 2017-03-09 | 10.385 | 85,772 | -8,993 | 0.00% | 890,777 |
| 2017-03-10 | 2017-03-08 | 10.452 | 94,765 | +4,497 | 0.00% | 990,495 |
| 2017-02-28 | 2017-02-24 | 10.430 | 90,268 | -8,994 | 0.00% | 941,485 |
| 2017-02-24 | 2017-02-22 | 10.474 | 99,262 | +8,994 | 0.00% | 1,039,706 |
| 2017-02-21 | 2017-02-17 | 10.474 | 90,268 | -4,497 | 0.00% | 945,500 |
| 2017-02-15 | 2017-02-13 | 10.163 | 94,765 | +8,993 | 0.00% | 963,099 |
| 2017-02-13 | 2017-02-09 | 10.897 | 85,772 | -13,490 | 0.00% | 934,648 |
| 2017-01-13 | 2017-01-11 | 10.119 | 99,262 | -4,497 | 0.00% | 1,004,387 |
| 2017-01-10 | 2017-01-06 | 9.696 | 103,759 | +4,497 | 0.00% | 1,006,048 |
| 2016-11-08 | 2016-11-04 | 10.030 | 99,262 | -13,490 | 0.00% | 995,557 |
| 2016-11-07 | 2016-11-03 | 10.074 | 112,752 | +13,490 | 0.00% | 1,135,871 |
| 2016-10-12 | 2016-10-07 | 10.563 | 99,262 | +309 | 0.00% | 1,048,536 |
| 2016-10-06 | 2016-10-04 | 10.875 | 98,953 | +8,993 | 0.00% | 1,076,080 |
| 2016-09-26 | 2016-09-22 | 10.830 | 89,960 | -899 | 0.00% | 974,283 |
| 2016-09-12 | 2016-09-08 | 11.253 | 90,859 | -4,497 | 0.00% | 1,022,410 |
| 2016-09-09 | 2016-09-07 | 11.053 | 95,356 | -4,496 | 0.00% | 1,053,928 |
| 2016-09-06 | 2016-09-02 | 11.186 | 99,852 | +13,490 | 0.00% | 1,116,944 |
| 2016-08-29 | 2016-08-25 | 11.347 | 86,362 | +1,398 | 0.00% | 979,991 |
| 2016-08-16 | 2016-08-12 | 11.980 | 84,964 | -4,424 | 0.00% | 1,017,903 |
| 2016-07-27 | 2016-07-25 | 12.885 | 89,388 | +4,424 | 0.00% | 1,151,727 |
| 2016-06-21 | 2016-06-17 | 11.212 | 84,964 | +642 | 0.00% | 952,604 |
| 2016-06-14 | 2016-06-10 | 11.596 | 84,322 | -4,424 | 0.00% | 977,809 |
| 2016-05-09 | 2016-05-05 | 12.101 | 88,746 | +2,875 | 0.00% | 1,073,931 |
| 2016-03-22 | 2016-03-18 | 11.681 | 85,871 | -4,281 | 0.00% | 1,003,031 |
| 2016-03-17 | 2016-03-15 | 11.307 | 90,152 | -8,561 | 0.00% | 1,019,338 |
| 2016-03-14 | 2016-03-10 | 11.260 | 98,713 | +8,561 | 0.00% | 1,111,525 |
| 2016-02-17 | 2016-02-15 | 10.956 | 90,152 | +5,137 | 0.00% | 987,747 |
| 2016-02-03 | 2016-02-01 | 10.816 | 85,015 | -4,280 | 0.00% | 919,548 |
| 2016-01-28 | 2016-01-26 | 10.513 | 89,295 | -4,281 | 0.00% | 938,723 |
| 2016-01-21 | 2016-01-19 | 10.536 | 93,576 | +4,281 | 0.00% | 985,913 |
| 2015-11-04 | 2015-11-02 | 9.788 | 89,295 | -1,199 | 0.00% | 874,055 |
| 2015-10-07 | 2015-10-05 | 9.648 | 90,494 | -3,942 | 0.00% | 873,107 |
| 2015-09-30 | 2015-09-25 | 9.578 | 94,436 | +4,281 | 0.00% | 904,522 |
| 2015-08-24 | 2015-08-20 | 10.895 | 90,155 | +1,620 | 0.00% | 982,262 |
| 2015-08-07 | 2015-08-05 | 10.705 | 88,535 | -4,624 | 0.00% | 947,763 |
| 2015-07-31 | 2015-07-29 | 10.848 | 93,159 | -2,102 | 0.00% | 1,010,560 |
| 2015-07-10 | 2015-07-08 | 9.825 | 95,261 | -4,204 | 0.00% | 935,917 |
| 2015-07-08 | 2015-07-06 | 10.467 | 99,465 | +6,306 | 0.00% | 1,041,107 |
| 2015-06-19 | 2015-06-17 | 11.181 | 93,159 | +434 | 0.00% | 1,041,585 |
| 2015-05-21 | 2015-05-19 | 12.108 | 92,725 | +3,761 | 0.00% | 1,122,760 |
| 2015-05-15 | 2015-05-13 | 12.013 | 88,964 | -168,147 | 0.00% | 1,068,754 |
| 2015-05-14 | 2015-05-12 | 12.061 | 257,111 | +96,685 | 0.01% | 3,100,993 |
| 2015-05-11 | 2015-05-07 | 13.049 | 160,426 | +73,654 | 0.01% | 2,093,333 |
| 2015-05-07 | 2015-05-05 | 12.902 | 86,772 | +4,100 | 0.00% | 1,119,554 |
| 2015-05-06 | 2015-05-04 | 13.219 | 82,672 | +842 | 0.00% | 1,092,867 |
| 2015-04-30 | 2015-04-28 | 12.780 | 81,830 | +820 | 0.00% | 1,045,812 |
| 2015-04-27 | 2015-04-23 | 12.366 | 81,010 | -410 | 0.00% | 1,001,743 |
| 2015-04-24 | 2015-04-22 | 12.341 | 81,420 | +410 | 0.00% | 1,004,827 |
| 2015-04-10 | 2015-04-08 | 12.317 | 81,010 | -4,100 | 0.00% | 997,791 |
| 2015-04-09 | 2015-04-02 | 12.219 | 85,110 | -4,100 | 0.00% | 1,039,987 |
| 2015-04-02 | 2015-03-31 | 11.536 | 89,210 | +2,050 | 0.00% | 1,029,164 |
| 2015-04-01 | 2015-03-30 | 11.341 | 87,160 | +2,050 | 0.00% | 988,507 |
| 2015-03-17 | 2015-03-13 | 11.756 | 85,110 | +8,200 | 0.00% | 1,000,547 |
| 2015-02-23 | 2015-02-16 | 12.146 | 76,910 | -12,300 | 0.00% | 934,161 |
| 2015-02-06 | 2015-02-04 | 12.951 | 89,210 | +4,100 | 0.00% | 1,155,361 |
| 2015-02-05 | 2015-02-03 | 12.902 | 85,110 | -8,200 | 0.00% | 1,098,110 |
| 2015-02-04 | 2015-02-02 | 13.097 | 93,310 | -12,300 | 0.00% | 1,222,115 |
| 2015-02-03 | 2015-01-30 | 12.585 | 105,610 | +20,500 | 0.00% | 1,329,121 |
| 2015-01-29 | 2015-01-27 | 12.805 | 85,110 | -8,200 | 0.00% | 1,089,807 |
| 2015-01-28 | 2015-01-26 | 12.829 | 93,310 | -12,300 | 0.00% | 1,197,081 |
| 2015-01-27 | 2015-01-23 | 13.000 | 105,610 | +20,500 | 0.00% | 1,372,910 |
| 2015-01-22 | 2015-01-20 | 12.829 | 85,110 | -12,300 | 0.00% | 1,091,883 |
| 2015-01-20 | 2015-01-16 | 12.975 | 97,410 | +12,300 | 0.00% | 1,263,936 |
| 2015-01-19 | 2015-01-15 | 13.146 | 85,110 | -20,500 | 0.00% | 1,118,869 |
| 2015-01-16 | 2015-01-14 | 12.927 | 105,610 | +8,200 | 0.00% | 1,365,182 |
| 2015-01-15 | 2015-01-13 | 12.610 | 97,410 | +12,300 | 0.00% | 1,228,298 |
| 2015-01-14 | 2015-01-12 | 12.195 | 85,110 | -2,050 | 0.00% | 1,037,912 |
| 2014-12-30 | 2014-12-24 | 12.951 | 87,160 | -2,050 | 0.00% | 1,128,812 |
| 2014-11-25 | 2014-11-21 | 12.585 | 89,210 | +2,050 | 0.00% | 1,122,724 |
| 2014-10-07 | 2014-10-03 | 12.244 | 87,160 | +222 | 0.00% | 1,067,163 |
| 2014-09-15 | 2014-09-11 | 12.488 | 86,938 | -410 | 0.00% | 1,085,649 |
| 2014-09-04 | 2014-09-02 | 12.171 | 87,348 | -820 | 0.00% | 1,063,073 |
| 2014-08-27 | 2014-08-25 | 12.390 | 88,168 | +4,100 | 0.00% | 1,092,407 |
| 2014-08-26 | 2014-08-22 | 12.612 | 84,068 | -410 | 0.00% | 1,060,240 |
| 2014-08-25 | 2014-08-21 | 12.414 | 84,478 | +1,158 | 0.00% | 1,048,699 |
| 2014-08-21 | 2014-08-19 | 12.562 | 83,320 | -16,175 | 0.00% | 1,046,686 |
| 2014-08-18 | 2014-08-14 | 12.290 | 99,495 | +16,175 | 0.00% | 1,222,816 |
| 2014-08-08 | 2014-08-06 | 11.870 | 83,320 | -8,088 | 0.00% | 988,994 |
| 2014-08-04 | 2014-07-31 | 11.796 | 91,408 | +8,088 | 0.00% | 1,078,216 |
| 2014-07-15 | 2014-07-11 | 11.623 | 83,320 | +2,022 | 0.00% | 968,390 |
| 2014-07-14 | 2014-07-10 | 11.721 | 81,298 | -12,212 | 0.00% | 952,931 |
| 2014-07-11 | 2014-07-09 | 11.672 | 93,510 | +12,131 | 0.00% | 1,091,449 |
| 2014-07-10 | 2014-07-08 | 11.499 | 81,379 | -1,213 | 0.00% | 935,769 |
| 2014-07-08 | 2014-07-04 | 11.474 | 82,592 | -243 | 0.00% | 947,675 |
| 2014-06-27 | 2014-06-25 | 11.054 | 82,835 | -8,087 | 0.00% | 915,640 |
| 2014-06-20 | 2014-06-18 | 10.337 | 90,922 | +534 | 0.00% | 939,828 |
| 2014-06-10 | 2014-06-06 | 10.337 | 90,388 | -16,175 | 0.00% | 934,309 |
| 2014-06-09 | 2014-06-05 | 10.411 | 106,563 | +13,345 | 0.00% | 1,109,409 |
| 2014-06-04 | 2014-05-30 | 10.485 | 93,218 | -20,220 | 0.00% | 977,392 |
| 2014-05-30 | 2014-05-28 | 10.609 | 113,438 | +20,220 | 0.00% | 1,203,425 |
| 2014-05-29 | 2014-05-27 | 10.782 | 93,218 | +8,087 | 0.00% | 1,005,054 |
| 2014-05-23 | 2014-05-21 | 10.460 | 85,131 | -404 | 0.00% | 890,495 |
| 2014-05-22 | 2014-05-20 | 10.905 | 85,535 | -809 | 0.00% | 932,794 |
| 2014-05-21 | 2014-05-19 | 10.856 | 86,344 | -12,131 | 0.00% | 937,346 |
| 2014-05-19 | 2014-05-15 | 10.262 | 98,475 | +16,175 | 0.00% | 1,010,596 |
| 2014-05-16 | 2014-05-14 | 10.312 | 82,300 | -32,351 | 0.00% | 848,671 |
| 2014-05-15 | 2014-05-13 | 10.213 | 114,651 | +16,176 | 0.00% | 1,170,931 |
| 2014-05-13 | 2014-05-09 | 10.691 | 98,475 | -24,264 | 0.00% | 1,052,784 |
| 2014-05-12 | 2014-05-08 | 10.716 | 122,739 | -35,032 | 0.00% | 1,315,327 |
| 2014-05-05 | 2014-04-30 | 10.589 | 157,771 | -7,819 | 0.01% | 1,670,569 |
| 2014-04-24 | 2014-04-22 | 10.179 | 165,590 | -1,486 | 0.01% | 1,685,599 |
| 2014-04-09 | 2014-04-07 | 10.000 | 167,076 | -2,737 | 0.01% | 1,670,813 |
| 2014-04-07 | 2014-04-03 | 9.949 | 169,813 | -19,549 | 0.01% | 1,689,497 |
| 2014-04-03 | 2014-04-01 | 10.000 | 189,362 | -156,395 | 0.01% | 1,893,680 |
| 2014-04-01 | 2014-03-28 | 9.949 | 345,757 | -19,550 | 0.01% | 3,439,993 |
| 2014-03-31 | 2014-03-27 | 9.898 | 365,307 | +117,297 | 0.01% | 3,615,813 |
| 2014-03-21 | 2014-03-19 | 9.770 | 248,010 | +39,098 | 0.01% | 2,423,090 |
| 2014-03-17 | 2014-03-13 | 9.770 | 208,912 | -3,910 | 0.01% | 2,041,098 |
| 2014-03-06 | 2014-03-04 | 9.642 | 212,822 | -19,549 | 0.01% | 2,052,083 |
| 2014-03-04 | 2014-02-28 | 9.438 | 232,371 | -39,099 | 0.01% | 2,193,034 |
| 2014-03-03 | 2014-02-27 | 9.207 | 271,470 | +15,640 | 0.01% | 2,499,547 |
| 2014-02-27 | 2014-02-25 | 9.054 | 255,830 | +23,459 | 0.01% | 2,316,284 |
| 2014-02-25 | 2014-02-21 | 9.310 | 232,371 | +19,549 | 0.01% | 2,163,318 |
| 2014-01-24 | 2014-01-22 | 9.207 | 212,822 | -19,940 | 0.01% | 1,959,549 |
| 2014-01-23 | 2014-01-21 | 9.054 | 232,762 | +19,940 | 0.01% | 2,107,426 |
| 2014-01-15 | 2014-01-13 | 9.131 | 212,822 | +7,820 | 0.01% | 1,943,219 |
| 2014-01-13 | 2014-01-09 | 9.028 | 205,002 | +3,910 | 0.01% | 1,850,844 |
| 2014-01-10 | 2014-01-08 | 9.054 | 201,092 | -7,820 | 0.01% | 1,820,686 |
| 2014-01-08 | 2014-01-06 | 8.747 | 208,912 | -11,729 | 0.01% | 1,827,370 |
| 2014-01-07 | 2014-01-03 | 8.773 | 220,641 | -7,820 | 0.01% | 1,935,608 |
| 2013-12-30 | 2013-12-24 | 8.773 | 228,461 | +19,549 | 0.01% | 2,004,210 |
| 2013-12-09 | 2013-12-05 | 8.619 | 208,912 | +3,910 | 0.01% | 1,800,654 |
| 2013-11-22 | 2013-11-20 | 8.594 | 205,002 | -3,910 | 0.01% | 1,761,710 |
| 2013-11-14 | 2013-11-12 | 8.696 | 208,912 | +3,910 | 0.01% | 1,816,684 |
| 2013-10-18 | 2013-10-16 | 9.310 | 205,002 | -74,287 | 0.01% | 1,908,519 |
| 2013-10-17 | 2013-10-15 | 8.901 | 279,289 | +23,459 | 0.01% | 2,485,822 |
| 2013-10-02 | 2013-09-27 | 8.594 | 255,830 | -782 | 0.01% | 2,198,507 |
| 2013-09-25 | 2013-09-23 | 8.824 | 256,612 | +7,820 | 0.01% | 2,264,295 |
| 2013-09-10 | 2013-09-06 | 9.090 | 248,792 | +4,488 | 0.01% | 2,261,544 |
| 2013-07-12 | 2013-07-10 | 9.298 | 244,304 | -7,679 | 0.01% | 2,271,653 |
| 2013-07-10 | 2013-07-08 | 9.168 | 251,983 | +7,679 | 0.01% | 2,310,240 |
| 2013-07-09 | 2013-07-05 | 9.403 | 244,304 | -7,679 | 0.01% | 2,297,105 |
| 2013-07-03 | 2013-06-28 | 9.455 | 251,983 | +7,679 | 0.01% | 2,382,435 |
| 2013-07-02 | 2013-06-27 | 9.194 | 244,304 | -4,608 | 0.01% | 2,246,200 |
| 2013-06-25 | 2013-06-21 | 9.038 | 248,912 | -7,678 | 0.01% | 2,249,668 |
| 2013-06-07 | 2013-06-05 | 9.533 | 256,590 | +7,678 | 0.01% | 2,446,042 |
| 2013-06-05 | 2013-06-03 | 9.585 | 248,912 | -26,875 | 0.01% | 2,385,815 |
| 2013-06-04 | 2013-05-31 | 9.611 | 275,787 | +26,875 | 0.01% | 2,650,594 |
| 2013-05-24 | 2013-05-22 | 9.793 | 248,912 | -307 | 0.01% | 2,437,681 |
| 2013-05-23 | 2013-05-21 | 10.080 | 249,219 | +81,394 | 0.01% | 2,512,090 |
| 2013-05-22 | 2013-05-20 | 10.392 | 167,825 | -69,108 | 0.01% | 1,744,105 |
| 2013-05-20 | 2013-05-15 | 10.262 | 236,933 | -7,678 | 0.01% | 2,431,447 |
| 2013-05-16 | 2013-05-14 | 10.366 | 244,611 | +69,108 | 0.01% | 2,535,725 |
| 2013-05-14 | 2013-05-10 | 11.223 | 175,503 | +5,662 | 0.01% | 1,969,726 |
| 2013-04-15 | 2013-04-11 | 10.174 | 169,841 | -71,709 | 0.01% | 1,727,904 |
| 2013-04-12 | 2013-04-10 | 10.120 | 241,550 | +71,709 | 0.01% | 2,444,444 |
| 2013-04-08 | 2013-04-03 | 10.201 | 169,841 | -74,310 | 0.01% | 1,732,475 |
| 2013-04-05 | 2013-04-02 | 9.824 | 244,151 | -37,155 | 0.01% | 2,398,483 |
| 2013-04-03 | 2013-03-28 | 9.689 | 281,306 | -83,821 | 0.01% | 2,725,629 |
| 2013-03-28 | 2013-03-26 | 9.635 | 365,127 | +111,465 | 0.01% | 3,518,133 |
| 2013-03-27 | 2013-03-25 | 9.689 | 253,662 | -10,404 | 0.01% | 2,457,781 |
| 2013-03-26 | 2013-03-22 | 9.716 | 264,066 | -54,989 | 0.01% | 2,565,695 |
| 2013-03-25 | 2013-03-21 | 9.743 | 319,055 | -74,309 | 0.01% | 3,108,561 |
| 2013-03-20 | 2013-03-18 | 9.716 | 393,364 | +171,434 | 0.01% | 3,821,968 |
| 2013-03-19 | 2013-03-15 | 9.743 | 221,930 | +14,340 | 0.01% | 2,162,270 |
| 2013-03-11 | 2013-03-07 | 9.851 | 207,590 | -37,155 | 0.01% | 2,044,903 |
| 2013-03-08 | 2013-03-06 | 9.716 | 244,745 | -37,155 | 0.01% | 2,377,970 |
| 2013-03-07 | 2013-03-05 | 9.689 | 281,900 | +74,310 | 0.01% | 2,731,385 |
| 2013-03-05 | 2013-03-01 | 9.824 | 207,590 | +37,154 | 0.01% | 2,039,316 |
| 2013-03-04 | 2013-02-28 | 9.931 | 170,436 | -111,464 | 0.01% | 1,692,673 |
| 2013-03-01 | 2013-02-27 | 10.012 | 281,900 | +74,310 | 0.01% | 2,822,431 |
| 2013-02-25 | 2013-02-21 | 9.797 | 207,590 | +37,154 | 0.01% | 2,033,729 |
| 2013-02-21 | 2013-02-19 | 9.958 | 170,436 | -37,154 | 0.01% | 1,697,260 |
| 2013-02-20 | 2013-02-18 | 10.174 | 207,590 | -74,310 | 0.01% | 2,111,949 |
| 2013-02-19 | 2013-02-15 | 9.985 | 281,900 | +74,310 | 0.01% | 2,814,844 |
| 2013-02-18 | 2013-02-14 | 10.066 | 207,590 | +74,309 | 0.01% | 2,089,601 |
| 2013-02-06 | 2013-02-04 | 9.393 | 133,281 | -37,155 | 0.00% | 1,251,927 |
| 2013-02-04 | 2013-01-31 | 9.232 | 170,436 | -66,878 | 0.01% | 1,573,406 |
| 2013-01-28 | 2013-01-24 | 8.936 | 237,314 | -37,155 | 0.01% | 2,120,541 |
| 2013-01-24 | 2013-01-22 | 8.801 | 274,469 | +28,981 | 0.01% | 2,415,607 |
| 2013-01-23 | 2013-01-21 | 8.936 | 245,488 | -2,973 | 0.01% | 2,193,581 |
| 2013-01-22 | 2013-01-18 | 9.043 | 248,461 | +40,871 | 0.01% | 2,246,895 |
| 2013-01-16 | 2013-01-14 | 8.963 | 207,590 | +37,154 | 0.01% | 1,860,527 |
| 2013-01-10 | 2013-01-08 | 9.151 | 170,436 | -28,980 | 0.01% | 1,559,644 |
| 2013-01-04 | 2013-01-02 | 9.232 | 199,416 | +7,431 | 0.01% | 1,840,939 |
| 2012-12-28 | 2012-12-24 | 9.205 | 191,985 | +66,135 | 0.01% | 1,767,171 |
| 2012-12-14 | 2012-12-12 | 9.124 | 125,850 | -3,047 | 0.00% | 1,148,255 |
| 2012-11-22 | 2012-11-20 | 8.424 | 128,897 | -7,431 | 0.00% | 1,085,856 |
| 2012-11-09 | 2012-11-07 | 8.155 | 136,328 | +7,431 | 0.01% | 1,111,765 |
| 2012-10-26 | 2012-10-24 | 8.532 | 128,897 | -11,146 | 0.00% | 1,099,733 |
| 2012-10-24 | 2012-10-19 | 8.424 | 140,043 | +11,146 | 0.01% | 1,179,753 |
| 2012-10-22 | 2012-10-18 | 8.209 | 128,897 | -14,862 | 0.00% | 1,058,103 |
| 2012-10-19 | 2012-10-17 | 8.155 | 143,759 | +14,862 | 0.01% | 1,172,365 |
| 2012-09-24 | 2012-09-20 | 8.478 | 128,897 | -5,573 | 0.00% | 1,092,795 |
| 2012-09-21 | 2012-09-19 | 8.451 | 134,470 | +2,601 | 0.00% | 1,136,424 |
| 2012-09-20 | 2012-09-18 | 8.317 | 131,869 | +2,972 | 0.00% | 1,096,697 |
| 2012-09-11 | 2012-09-07 | 8.603 | 128,897 | +2,269 | 0.00% | 1,108,846 |
| 2012-09-04 | 2012-08-31 | 8.164 | 126,628 | -365 | 0.00% | 1,033,819 |
| 2012-08-27 | 2012-08-23 | 8.192 | 126,993 | -1,022 | 0.00% | 1,040,278 |
| 2012-08-20 | 2012-08-16 | 8.000 | 128,015 | -47,451 | 0.00% | 1,024,100 |
| 2012-08-17 | 2012-08-15 | 7.945 | 175,466 | -29,930 | 0.01% | 1,394,086 |
| 2012-08-16 | 2012-08-14 | 7.972 | 205,396 | +44,530 | 0.01% | 1,637,509 |
| 2012-08-15 | 2012-08-13 | 8.027 | 160,866 | +18,251 | 0.01% | 1,291,310 |
| 2012-08-14 | 2012-08-10 | 8.383 | 142,615 | +14,600 | 0.01% | 1,195,598 |
| 2012-07-26 | 2012-07-24 | 8.466 | 128,015 | -18,250 | 0.00% | 1,083,722 |
| 2012-07-25 | 2012-07-23 | 8.493 | 146,265 | -18,251 | 0.01% | 1,242,226 |
| 2012-07-20 | 2012-07-18 | 8.383 | 164,516 | -9,490 | 0.01% | 1,379,203 |
| 2012-07-16 | 2012-07-12 | 8.000 | 174,006 | -10,950 | 0.01% | 1,392,021 |
| 2012-07-12 | 2012-07-10 | 8.082 | 184,956 | +10,950 | 0.01% | 1,494,821 |
| 2012-06-11 | 2012-06-07 | 7.835 | 174,006 | -40,516 | 0.01% | 1,363,418 |
| 2012-06-08 | 2012-06-06 | 7.589 | 214,522 | +40,516 | 0.01% | 1,627,984 |
| 2012-05-31 | 2012-05-29 | 7.863 | 174,006 | -18,250 | 0.01% | 1,368,185 |
| 2012-05-30 | 2012-05-28 | 8.027 | 192,256 | +18,250 | 0.01% | 1,543,285 |
| 2012-05-24 | 2012-05-22 | 7.781 | 174,006 | -365 | 0.01% | 1,353,883 |
| 2012-05-14 | 2012-05-10 | 7.726 | 174,371 | -18,250 | 0.01% | 1,347,169 |
| 2012-05-07 | 2012-05-03 | 8.327 | 192,621 | +6,945 | 0.01% | 1,604,048 |
| 2012-04-25 | 2012-04-23 | 7.986 | 185,676 | -17,593 | 0.01% | 1,482,887 |
| 2012-04-23 | 2012-04-19 | 8.072 | 203,269 | -124,554 | 0.01% | 1,640,724 |
| 2012-04-20 | 2012-04-18 | 7.930 | 327,823 | +124,554 | 0.01% | 2,599,499 |
| 2012-04-17 | 2012-04-13 | 8.129 | 203,269 | +35,185 | 0.01% | 1,652,279 |
| 2012-04-13 | 2012-04-11 | 7.958 | 168,084 | -7,037 | 0.01% | 1,337,613 |
| 2012-04-10 | 2012-04-03 | 7.958 | 175,121 | -7,037 | 0.01% | 1,393,614 |
| 2012-04-05 | 2012-04-02 | 7.901 | 182,158 | -10,555 | 0.01% | 1,439,260 |
| 2012-04-02 | 2012-03-29 | 8.015 | 192,713 | +17,592 | 0.01% | 1,544,565 |
| 2012-03-20 | 2012-03-16 | 8.470 | 175,121 | -21,111 | 0.01% | 1,483,203 |
| 2012-03-15 | 2012-03-13 | 9.094 | 196,232 | -25,811 | 0.01% | 1,784,478 |
| 2012-03-14 | 2012-03-12 | 9.153 | 222,043 | +10,128 | 0.01% | 2,032,350 |
| 2012-03-13 | 2012-03-09 | 9.094 | 211,915 | -101,279 | 0.01% | 1,927,095 |
| 2012-03-12 | 2012-03-08 | 8.768 | 313,194 | +28,696 | 0.01% | 2,746,048 |
| 2012-03-08 | 2012-03-06 | 8.827 | 284,498 | -48,952 | 0.01% | 2,511,299 |
| 2012-03-07 | 2012-03-05 | 8.679 | 333,450 | -67,519 | 0.01% | 2,894,019 |
| 2012-03-06 | 2012-03-02 | 8.620 | 400,969 | +870 | 0.02% | 3,456,263 |
| 2012-03-02 | 2012-02-29 | 8.501 | 400,099 | +8,778 | 0.02% | 3,401,358 |
| 2012-03-01 | 2012-02-28 | 8.768 | 391,321 | +111,406 | 0.02% | 3,431,057 |
| 2012-02-23 | 2012-02-21 | 8.442 | 279,915 | -3,376 | 0.01% | 2,363,056 |
| 2012-02-22 | 2012-02-20 | 8.383 | 283,291 | +3,376 | 0.01% | 2,374,774 |
| 2012-02-17 | 2012-02-15 | 7.998 | 279,915 | +3,376 | 0.01% | 2,238,685 |
| 2012-02-16 | 2012-02-14 | 7.968 | 276,539 | +3,376 | 0.01% | 2,203,493 |
| 2012-02-15 | 2012-02-13 | 7.998 | 273,163 | +2,363 | 0.01% | 2,184,684 |
| 2012-02-13 | 2012-02-09 | 7.998 | 270,800 | +46,859 | 0.01% | 2,165,785 |
| 2012-02-10 | 2012-02-08 | 8.116 | 223,941 | +23,631 | 0.01% | 1,817,553 |
| 2012-02-08 | 2012-02-06 | 7.613 | 200,310 | -43,887 | 0.01% | 1,524,891 |
| 2012-02-07 | 2012-02-03 | 7.790 | 244,197 | +13,504 | 0.01% | 1,902,388 |
| 2012-02-06 | 2012-02-02 | 7.494 | 230,693 | +10,128 | 0.01% | 1,728,853 |
| 2012-02-03 | 2012-02-01 | 7.257 | 220,565 | -19,919 | 0.01% | 1,600,684 |
| 2012-01-31 | 2012-01-27 | 7.228 | 240,484 | +10,128 | 0.01% | 1,738,117 |
| 2012-01-30 | 2012-01-26 | 7.050 | 230,356 | +39,837 | 0.01% | 1,623,976 |
| 2012-01-13 | 2012-01-11 | 6.931 | 190,519 | -94,527 | 0.01% | 1,320,557 |
| 2012-01-12 | 2012-01-10 | 6.991 | 285,046 | +94,527 | 0.01% | 1,992,645 |
| 2012-01-09 | 2012-01-05 | 7.287 | 190,519 | +23,969 | 0.01% | 1,388,278 |
| 2012-01-04 | 2011-12-30 | 7.909 | 166,550 | -39,161 | 0.01% | 1,317,222 |
| 2012-01-03 | 2011-12-29 | 8.027 | 205,711 | +33,759 | 0.01% | 1,651,315 |
| 2011-12-23 | 2011-12-21 | 8.253 | 171,952 | +6,546 | 0.01% | 1,419,055 |
| 2011-12-20 | 2011-12-16 | 8.561 | 165,406 | +4,546 | 0.01% | 1,415,967 |
| 2011-12-09 | 2011-12-07 | 8.715 | 160,860 | -16,237 | 0.01% | 1,401,818 |
| 2011-12-05 | 2011-12-01 | 8.715 | 177,097 | +16,237 | 0.01% | 1,543,316 |
| 2011-11-29 | 2011-11-25 | 8.776 | 160,860 | -46,439 | 0.01% | 1,411,725 |
| 2011-11-28 | 2011-11-24 | 8.868 | 207,299 | +46,439 | 0.01% | 1,838,429 |
| 2011-11-21 | 2011-11-17 | 9.361 | 160,860 | -222 | 0.01% | 1,505,840 |
| 2011-11-14 | 2011-11-10 | 9.546 | 161,082 | -22,733 | 0.01% | 1,537,679 |
| 2011-11-11 | 2011-11-09 | 9.700 | 183,815 | +6,495 | 0.01% | 1,782,989 |
| 2011-11-08 | 2011-11-04 | 9.638 | 177,320 | +16,238 | 0.01% | 1,709,067 |
| 2011-11-03 | 2011-11-01 | 9.669 | 161,082 | -4,222 | 0.01% | 1,557,521 |
| 2011-11-01 | 2011-10-28 | 9.854 | 165,304 | +4,222 | 0.01% | 1,628,885 |
| 2011-10-31 | 2011-10-27 | 9.915 | 161,082 | -22,733 | 0.01% | 1,597,203 |
| 2011-10-28 | 2011-10-26 | 9.638 | 183,815 | -4,871 | 0.01% | 1,771,668 |
| 2011-10-27 | 2011-10-25 | 9.176 | 188,686 | +22,732 | 0.01% | 1,731,462 |
| 2011-10-20 | 2011-10-18 | 8.715 | 165,954 | -22,732 | 0.01% | 1,446,210 |
| 2011-10-19 | 2011-10-17 | 8.961 | 188,686 | +27,604 | 0.01% | 1,690,790 |
| 2011-10-11 | 2011-10-07 | 8.561 | 161,082 | -25,980 | 0.01% | 1,378,951 |
| 2011-10-10 | 2011-10-06 | 8.129 | 187,062 | +25,980 | 0.01% | 1,520,711 |
| 2011-10-06 | 2011-10-03 | 8.684 | 161,082 | -25,980 | 0.01% | 1,398,792 |
| 2011-09-30 | 2011-09-27 | 9.546 | 187,062 | +25,980 | 0.01% | 1,785,683 |
| 2011-09-26 | 2011-09-22 | 10.254 | 161,082 | -6,495 | 0.01% | 1,651,765 |
| 2011-09-23 | 2011-09-21 | 10.778 | 167,577 | -9,743 | 0.01% | 1,806,091 |
| 2011-09-19 | 2011-09-15 | 10.655 | 177,320 | +9,093 | 0.01% | 1,889,257 |
| 2011-09-14 | 2011-09-09 | 10.947 | 168,227 | +2,607 | 0.01% | 1,841,636 |
| 2011-09-07 | 2011-09-05 | 10.603 | 165,620 | -6,394 | 0.01% | 1,756,114 |
| 2011-09-06 | 2011-09-02 | 10.697 | 172,014 | +6,394 | 0.01% | 1,840,052 |
| 2011-08-29 | 2011-08-25 | 10.259 | 165,620 | +6,394 | 0.01% | 1,699,130 |
| 2011-08-18 | 2011-08-16 | 9.853 | 159,226 | -15,985 | 0.01% | 1,568,789 |
| 2011-08-11 | 2011-08-09 | 9.446 | 175,211 | +15,985 | 0.01% | 1,655,040 |
| 2011-08-09 | 2011-08-05 | 9.821 | 159,226 | -22,379 | 0.01% | 1,563,809 |
| 2011-08-05 | 2011-08-03 | 10.603 | 181,605 | +12,788 | 0.01% | 1,925,607 |
| 2011-08-04 | 2011-08-02 | 10.728 | 168,817 | +9,591 | 0.01% | 1,811,133 |
| 2011-07-15 | 2011-07-13 | 10.635 | 159,226 | -511 | 0.01% | 1,693,296 |
| 2011-07-08 | 2011-07-06 | 10.666 | 159,737 | -15,986 | 0.01% | 1,703,727 |
| 2011-07-07 | 2011-07-05 | 10.635 | 175,723 | -959 | 0.01% | 1,868,735 |
| 2011-06-29 | 2011-06-27 | 10.353 | 176,682 | -15,986 | 0.01% | 1,829,197 |
| 2011-06-22 | 2011-06-20 | 10.290 | 192,668 | +6,395 | 0.01% | 1,982,648 |
| 2011-06-17 | 2011-06-15 | 9.665 | 186,273 | -15,986 | 0.01% | 1,800,315 |
| 2011-06-10 | 2011-06-08 | 10.056 | 202,259 | +6,612 | 0.01% | 2,033,966 |
| 2011-06-08 | 2011-06-03 | 10.024 | 195,647 | +18,556 | 0.01% | 1,961,148 |
| 2011-06-07 | 2011-06-02 | 9.604 | 177,091 | -18,556 | 0.01% | 1,700,703 |
| 2011-05-30 | 2011-05-26 | 9.183 | 195,647 | -7,731 | 0.01% | 1,796,665 |
| 2011-05-26 | 2011-05-24 | 9.474 | 203,378 | -30,926 | 0.01% | 1,926,846 |
| 2011-05-17 | 2011-05-13 | 9.765 | 234,304 | +30,926 | 0.01% | 2,288,032 |
| 2011-05-16 | 2011-05-12 | 9.636 | 203,378 | +6,185 | 0.01% | 1,959,728 |
| 2011-05-05 | 2011-05-03 | 9.830 | 197,193 | -55,667 | 0.01% | 1,938,387 |
| 2011-04-27 | 2011-04-21 | 10.412 | 252,860 | +75,769 | 0.01% | 2,632,761 |
| 2011-04-13 | 2011-04-11 | 10.380 | 177,091 | -1,546 | 0.01% | 1,838,133 |
| 2011-04-12 | 2011-04-08 | 10.509 | 178,637 | -13,917 | 0.01% | 1,877,285 |
| 2011-04-08 | 2011-04-06 | 10.509 | 192,554 | +15,463 | 0.01% | 2,023,538 |
| 2011-04-04 | 2011-03-31 | 10.477 | 177,091 | +9,278 | 0.01% | 1,855,312 |
| 2011-03-31 | 2011-03-29 | 10.638 | 167,813 | -12,371 | 0.01% | 1,785,241 |
| 2011-03-28 | 2011-03-24 | 10.832 | 180,184 | +15,463 | 0.01% | 1,951,805 |
| 2011-03-23 | 2011-03-21 | 11.091 | 164,721 | -43,296 | 0.01% | 1,826,916 |
| 2011-03-22 | 2011-03-18 | 10.606 | 208,017 | +24,741 | 0.01% | 2,206,217 |
| 2011-03-21 | 2011-03-17 | 10.056 | 183,276 | +618 | 0.01% | 1,843,068 |
| 2011-03-10 | 2011-03-08 | 11.317 | 182,658 | -309 | 0.01% | 2,067,199 |
| 2011-03-02 | 2011-02-28 | 10.865 | 182,967 | -37,111 | 0.01% | 1,987,868 |
| 2011-03-01 | 2011-02-25 | 10.832 | 220,078 | +21,648 | 0.01% | 2,383,949 |
| 2011-02-28 | 2011-02-24 | 11.091 | 198,430 | -12,370 | 0.01% | 2,200,781 |
| 2011-02-23 | 2011-02-21 | 11.511 | 210,800 | -20,102 | 0.01% | 2,426,588 |
| 2011-02-21 | 2011-02-17 | 11.608 | 230,902 | -43,297 | 0.01% | 2,680,388 |
| 2011-02-18 | 2011-02-16 | 11.414 | 274,199 | +11,505 | 0.01% | 3,129,796 |
| 2011-02-17 | 2011-02-15 | 11.447 | 262,694 | +71,130 | 0.01% | 3,006,968 |
| 2011-02-16 | 2011-02-14 | 12.158 | 191,564 | -9,278 | 0.01% | 2,329,041 |
| 2011-02-15 | 2011-02-11 | 11.932 | 200,842 | -12,370 | 0.01% | 2,396,384 |
| 2011-02-14 | 2011-02-10 | 11.414 | 213,212 | +15,463 | 0.01% | 2,433,671 |
| 2011-02-10 | 2011-02-08 | 11.673 | 197,749 | +30,926 | 0.01% | 2,308,325 |
| 2011-02-08 | 2011-02-02 | 11.802 | 166,823 | -46,389 | 0.01% | 1,968,903 |
| 2011-02-01 | 2011-01-28 | 11.705 | 213,212 | +34,018 | 0.01% | 2,495,719 |
| 2011-01-31 | 2011-01-27 | 11.123 | 179,194 | +34,019 | 0.01% | 1,993,230 |
| 2011-01-24 | 2011-01-20 | 10.962 | 145,175 | -12,370 | 0.01% | 1,591,355 |
| 2011-01-21 | 2011-01-19 | 11.414 | 157,545 | -34,019 | 0.01% | 1,798,270 |
| 2011-01-20 | 2011-01-18 | 11.414 | 191,564 | -3,093 | 0.01% | 2,186,573 |
| 2011-01-17 | 2011-01-13 | 11.608 | 194,657 | +18,556 | 0.01% | 2,259,644 |
| 2011-01-14 | 2011-01-12 | 12.093 | 176,101 | -24,741 | 0.01% | 2,129,653 |
| 2011-01-13 | 2011-01-11 | 12.093 | 200,842 | -3,092 | 0.01% | 2,428,855 |
| 2011-01-12 | 2011-01-10 | 11.544 | 203,934 | +18,555 | 0.01% | 2,354,146 |
| 2011-01-11 | 2011-01-07 | 12.061 | 185,379 | +3,093 | 0.01% | 2,235,861 |
| 2011-01-10 | 2011-01-06 | 11.317 | 182,286 | +12,370 | 0.01% | 2,062,989 |
| 2011-01-07 | 2011-01-05 | 11.156 | 169,916 | +2,809 | 0.01% | 1,895,522 |
| 2011-01-06 | 2011-01-04 | 11.317 | 167,107 | +30,926 | 0.01% | 1,891,203 |
| 2010-12-29 | 2010-12-24 | 10.380 | 136,181 | -31,545 | 0.01% | 1,413,504 |
| 2010-12-21 | 2010-12-17 | 10.509 | 167,726 | -6,185 | 0.01% | 1,762,622 |
| 2010-12-20 | 2010-12-16 | 10.477 | 173,911 | +6,185 | 0.01% | 1,821,996 |
| 2010-12-15 | 2010-12-13 | 10.380 | 167,726 | +619 | 0.01% | 1,740,928 |
| 2010-12-03 | 2010-12-01 | 9.895 | 167,107 | +30,926 | 0.01% | 1,653,452 |
| 2010-11-10 | 2010-11-08 | 9.830 | 136,181 | -18,247 | 0.01% | 1,338,645 |
| 2010-11-09 | 2010-11-05 | 9.668 | 154,428 | +18,247 | 0.01% | 1,493,044 |
| 2010-11-08 | 2010-11-04 | 9.636 | 136,181 | -48,864 | 0.01% | 1,312,225 |
| 2010-11-04 | 2010-11-02 | 9.604 | 185,045 | -15,463 | 0.01% | 1,777,089 |
| 2010-10-29 | 2010-10-27 | 9.442 | 200,508 | +16,701 | 0.01% | 1,893,172 |
| 2010-10-28 | 2010-10-26 | 9.765 | 183,807 | -31,236 | 0.01% | 1,794,917 |
| 2010-10-27 | 2010-10-25 | 9.798 | 215,043 | +41,750 | 0.01% | 2,106,897 |
| 2010-10-25 | 2010-10-21 | 9.151 | 173,293 | -309 | 0.01% | 1,585,780 |
| 2010-10-22 | 2010-10-20 | 9.022 | 173,602 | -6,185 | 0.01% | 1,566,154 |
| 2010-10-21 | 2010-10-19 | 9.151 | 179,787 | -6,185 | 0.01% | 1,645,206 |
| 2010-10-18 | 2010-10-14 | 8.989 | 185,972 | +12,370 | 0.01% | 1,671,736 |
| 2010-10-14 | 2010-10-12 | 9.054 | 173,602 | -928 | 0.01% | 1,571,767 |
| 2010-10-13 | 2010-10-11 | 8.989 | 174,530 | -8,350 | 0.01% | 1,568,882 |
| 2010-10-06 | 2010-10-04 | 9.183 | 182,880 | +6,186 | 0.01% | 1,679,423 |
| 2010-10-05 | 2010-09-30 | 9.086 | 176,694 | +24,740 | 0.01% | 1,605,475 |
| 2010-09-29 | 2010-09-27 | 9.151 | 151,954 | -37,111 | 0.01% | 1,390,510 |
| 2010-09-28 | 2010-09-24 | 9.183 | 189,065 | -24,122 | 0.01% | 1,736,221 |
| 2010-09-27 | 2010-09-22 | 8.860 | 213,187 | +24,122 | 0.01% | 1,888,803 |
| 2010-09-24 | 2010-09-21 | 8.892 | 189,065 | +3,093 | 0.01% | 1,681,200 |
| 2010-09-17 | 2010-09-15 | 8.795 | 185,972 | +680 | 0.01% | 1,635,656 |
| 2010-09-14 | 2010-09-10 | 8.897 | 185,292 | +3,462 | 0.01% | 1,648,488 |
| 2010-09-13 | 2010-09-09 | 8.897 | 181,830 | -6,070 | 0.01% | 1,617,688 |
| 2010-09-06 | 2010-09-02 | 8.633 | 187,900 | -6,070 | 0.01% | 1,622,159 |
| 2010-08-31 | 2010-08-27 | 8.501 | 193,970 | -4,855 | 0.01% | 1,648,996 |
| 2010-08-30 | 2010-08-26 | 8.271 | 198,825 | +10,925 | 0.01% | 1,644,410 |
| 2010-08-17 | 2010-08-13 | 9.193 | 187,900 | -33,687 | 0.01% | 1,727,414 |
| 2010-08-16 | 2010-08-12 | 9.061 | 221,587 | -9,104 | 0.01% | 2,007,901 |
| 2010-08-12 | 2010-08-10 | 8.798 | 230,691 | -21,244 | 0.01% | 2,029,585 |
| 2010-08-11 | 2010-08-09 | 9.061 | 251,935 | +3,035 | 0.01% | 2,282,898 |
| 2010-08-10 | 2010-08-06 | 8.666 | 248,900 | +30,348 | 0.01% | 2,156,980 |
| 2010-08-09 | 2010-08-05 | 8.304 | 218,552 | +6,070 | 0.01% | 1,814,766 |
| 2010-08-05 | 2010-08-03 | 8.073 | 212,482 | -24,279 | 0.01% | 1,715,353 |
| 2010-08-04 | 2010-08-02 | 7.974 | 236,761 | -15,174 | 0.01% | 1,887,952 |
| 2010-07-16 | 2010-07-14 | 7.809 | 251,935 | +30,348 | 0.01% | 1,967,443 |
| 2010-06-29 | 2010-06-25 | 7.579 | 221,587 | -6,069 | 0.01% | 1,679,336 |
| 2010-06-28 | 2010-06-24 | 7.645 | 227,656 | +15,174 | 0.01% | 1,740,334 |
| 2010-06-25 | 2010-06-23 | 7.480 | 212,482 | +6,676 | 0.01% | 1,589,328 |
| 2010-06-21 | 2010-06-17 | 7.183 | 205,806 | +23,672 | 0.01% | 1,478,359 |
| 2010-06-15 | 2010-06-11 | 7.282 | 182,134 | -61 | 0.01% | 1,326,321 |
| 2010-06-04 | 2010-06-02 | 6.986 | 182,195 | +850 | 0.01% | 1,272,734 |
| 2010-05-25 | 2010-05-20 | 6.920 | 181,345 | -15,174 | 0.01% | 1,254,846 |
| 2010-05-17 | 2010-05-13 | 7.216 | 196,519 | +15,174 | 0.01% | 1,418,124 |
| 2010-05-12 | 2010-05-10 | 8.079 | 181,345 | +10,487 | 0.01% | 1,465,048 |
| 2010-05-10 | 2010-05-06 | 7.939 | 170,858 | -100,935 | 0.01% | 1,356,424 |
| 2010-05-04 | 2010-04-30 | 8.254 | 271,793 | -57,187 | 0.01% | 2,243,286 |
| 2010-05-03 | 2010-04-29 | 8.184 | 328,980 | +6,577 | 0.02% | 2,692,277 |
| 2010-04-29 | 2010-04-27 | 8.429 | 322,403 | -8,578 | 0.02% | 2,717,380 |
| 2010-04-28 | 2010-04-26 | 8.429 | 330,981 | -14,297 | 0.02% | 2,789,680 |
| 2010-04-27 | 2010-04-23 | 8.359 | 345,278 | +28,593 | 0.02% | 2,886,032 |
| 2010-04-26 | 2010-04-22 | 8.463 | 316,685 | -11,437 | 0.02% | 2,680,262 |
| 2010-04-22 | 2010-04-20 | 8.079 | 328,122 | +57,473 | 0.02% | 2,650,829 |
| 2010-04-20 | 2010-04-16 | 8.044 | 270,649 | +11,437 | 0.01% | 2,177,051 |
| 2010-04-13 | 2010-04-09 | 8.044 | 259,212 | -19,443 | 0.01% | 2,085,054 |
| 2010-04-09 | 2010-04-07 | 8.079 | 278,655 | +19,443 | 0.01% | 2,251,195 |
| 2010-04-07 | 2010-03-31 | 8.079 | 259,212 | -20,015 | 0.01% | 2,094,119 |
| 2010-04-01 | 2010-03-30 | 8.149 | 279,227 | +14,296 | 0.01% | 2,275,347 |
| 2010-03-31 | 2010-03-29 | 8.149 | 264,931 | -5,718 | 0.01% | 2,158,853 |
| 2010-03-30 | 2010-03-26 | 8.114 | 270,649 | +71,483 | 0.01% | 2,195,982 |
| 2010-03-29 | 2010-03-25 | 8.009 | 199,166 | +14,297 | 0.01% | 1,595,089 |
| 2010-03-25 | 2010-03-23 | 8.079 | 184,869 | -17,156 | 0.01% | 1,493,518 |
| 2010-03-12 | 2010-03-10 | 8.079 | 202,025 | +22,875 | 0.01% | 1,632,117 |
| 2010-03-10 | 2010-03-08 | 7.764 | 179,150 | -12,058 | 0.01% | 1,390,926 |
| 2010-02-24 | 2010-02-22 | 7.414 | 191,208 | +8,578 | 0.01% | 1,417,674 |
| 2010-02-23 | 2010-02-19 | 7.449 | 182,630 | -28,593 | 0.01% | 1,360,461 |
| 2010-02-22 | 2010-02-18 | 7.659 | 211,223 | -2,860 | 0.01% | 1,617,781 |
| 2010-02-19 | 2010-02-17 | 7.694 | 214,083 | -42,890 | 0.01% | 1,647,173 |
| 2010-02-12 | 2010-02-10 | 7.729 | 256,973 | +5,719 | 0.01% | 1,986,159 |
| 2010-02-10 | 2010-02-08 | 7.589 | 251,254 | +28,593 | 0.01% | 1,906,808 |
| 2010-02-09 | 2010-02-05 | 7.554 | 222,661 | +28,594 | 0.01% | 1,682,024 |
| 2010-02-08 | 2010-02-04 | 7.694 | 194,067 | +5,718 | 0.01% | 1,493,168 |
| 2010-02-05 | 2010-02-03 | 7.659 | 188,349 | +42,890 | 0.01% | 1,442,586 |
| 2010-02-03 | 2010-02-01 | 7.799 | 145,459 | -14,296 | 0.01% | 1,134,435 |
| 2010-02-01 | 2010-01-28 | 7.169 | 159,755 | -14,297 | 0.01% | 1,145,362 |
| 2010-01-29 | 2010-01-27 | 7.169 | 174,052 | +14,297 | 0.01% | 1,247,864 |
| 2010-01-28 | 2010-01-26 | 7.309 | 159,755 | +14,296 | 0.01% | 1,167,710 |
| 2010-01-22 | 2010-01-20 | 8.079 | 145,459 | +2,860 | 0.01% | 1,175,133 |
| 2009-11-20 | 2009-11-18 | 6.750 | 142,599 | -14,297 | 0.01% | 962,516 |
| 2009-11-16 | 2009-11-12 | 6.820 | 156,896 | +14,297 | 0.01% | 1,069,993 |
| 2009-10-16 | 2009-10-14 | 6.960 | 142,599 | -1,716 | 0.01% | 992,439 |
| 2009-10-08 | 2009-10-06 | 6.995 | 144,315 | -5,719 | 0.01% | 1,009,429 |
| 2009-10-06 | 2009-10-02 | 6.925 | 150,034 | +2,860 | 0.01% | 1,038,937 |
| 2009-09-28 | 2009-09-24 | 6.995 | 147,174 | -1,430 | 0.01% | 1,029,427 |
| 2009-09-01 | 2009-08-28 | 7.100 | 148,604 | -5,719 | 0.01% | 1,055,020 |
| 2009-08-31 | 2009-08-27 | 7.135 | 154,323 | +5,719 | 0.01% | 1,101,020 |
| 2009-08-27 | 2009-08-25 | 7.169 | 148,604 | -2,859 | 0.01% | 1,065,415 |
| 2009-08-26 | 2009-08-24 | 7.169 | 151,463 | -25,734 | 0.01% | 1,085,912 |
| 2009-08-25 | 2009-08-21 | 7.169 | 177,197 | +14,296 | 0.01% | 1,270,412 |
| 2009-08-20 | 2009-08-18 | 7.449 | 162,901 | -14,296 | 0.01% | 1,213,494 |
| 2009-08-19 | 2009-08-17 | 7.449 | 177,197 | -37,172 | 0.01% | 1,319,989 |
| 2009-08-18 | 2009-08-14 | 7.484 | 214,369 | +20,588 | 0.01% | 1,604,390 |
| 2009-08-11 | 2009-08-07 | 7.519 | 193,781 | -57,187 | 0.01% | 1,457,082 |
| 2009-08-07 | 2009-08-05 | 7.589 | 250,968 | +57,187 | 0.01% | 1,904,638 |
| 2009-08-04 | 2009-07-31 | 7.414 | 193,781 | -286 | 0.01% | 1,436,751 |
| 2009-08-03 | 2009-07-30 | 7.344 | 194,067 | -1,716 | 0.01% | 1,425,297 |
| 2009-07-23 | 2009-07-21 | 7.414 | 195,783 | -28,593 | 0.01% | 1,451,594 |
| 2009-07-20 | 2009-07-16 | 7.309 | 224,376 | +14,296 | 0.01% | 1,640,050 |
| 2009-07-15 | 2009-07-13 | 7.030 | 210,080 | +14,297 | 0.01% | 1,476,778 |
| 2009-06-22 | 2009-06-18 | 7.309 | 195,783 | +8,578 | 0.01% | 1,431,053 |
| 2009-06-19 | 2009-06-17 | 7.414 | 187,205 | -17,156 | 0.01% | 1,387,994 |
| 2009-06-18 | 2009-06-16 | 7.484 | 204,361 | -11,437 | 0.01% | 1,529,488 |
| 2009-06-05 | 2009-06-03 | 7.624 | 215,798 | -11,438 | 0.01% | 1,645,274 |
| 2009-05-26 | 2009-05-22 | 8.114 | 227,236 | -8,578 | 0.01% | 1,843,739 |
| 2009-05-25 | 2009-05-21 | 7.799 | 235,814 | -8,578 | 0.01% | 1,839,115 |
| 2009-05-22 | 2009-05-20 | 7.624 | 244,392 | +11,438 | 0.01% | 1,863,279 |
| 2009-05-21 | 2009-05-19 | 7.624 | 232,954 | -466,073 | 0.01% | 1,776,074 |
| 2009-05-19 | 2009-05-15 | 7.624 | 699,027 | -5,718 | 0.04% | 5,329,479 |
| 2009-05-13 | 2009-05-11 | 7.309 | 704,745 | +5,718 | 0.04% | 5,151,250 |
| 2009-05-11 | 2009-05-07 | 7.589 | 699,027 | +2,002 | 0.04% | 5,305,032 |
| 2009-05-08 | 2009-05-06 | 19.683 | 697,025 | -57,759 | 0.04% | 13,719,431 |
| 2009-05-07 | 2009-05-05 | 19.738 | 754,784 | +258,729 | 0.04% | 14,897,674 |
| 2009-05-06 | 2009-05-04 | 19.792 | 496,055 | -18,604 | 0.04% | 9,818,165 |
| 2009-05-05 | 2009-04-30 | 19.354 | 514,659 | +365 | 0.04% | 9,960,647 |
| 2009-05-04 | 2009-04-29 | 19.135 | 514,294 | -20,064 | 0.04% | 9,840,795 |
| 2009-04-29 | 2009-04-27 | 18.148 | 534,358 | +7,296 | 0.04% | 9,697,362 |
| 2009-04-28 | 2009-04-24 | 18.970 | 527,062 | -182,939 | 0.04% | 9,998,413 |
| 2009-04-27 | 2009-04-23 | 19.628 | 710,001 | +217,776 | 0.06% | 13,935,908 |
| 2009-04-15 | 2009-04-09 | 22.698 | 492,225 | +1,824 | 0.04% | 11,172,678 |
| 2009-04-14 | 2009-04-08 | 22.150 | 490,401 | +3,648 | 0.04% | 10,862,405 |
| 2009-04-09 | 2009-04-07 | 21.931 | 486,753 | -124,027 | 0.04% | 10,674,853 |
| 2009-04-02 | 2009-03-31 | 21.821 | 610,780 | +40,126 | 0.05% | 13,327,883 |
| 2009-04-01 | 2009-03-30 | 21.547 | 570,654 | +2,919 | 0.05% | 12,295,854 |
| 2009-03-26 | 2009-03-24 | 21.711 | 567,735 | +3,283 | 0.05% | 12,326,340 |
| 2009-03-24 | 2009-03-20 | 21.163 | 564,452 | -10,944 | 0.05% | 11,945,590 |
| 2009-03-20 | 2009-03-18 | 21.437 | 575,396 | -18,239 | 0.05% | 12,334,936 |
| 2009-03-19 | 2009-03-17 | 21.657 | 593,635 | +115,637 | 0.05% | 12,856,119 |
| 2009-03-18 | 2009-03-16 | 20.834 | 477,998 | +9,119 | 0.04% | 9,958,707 |
| 2009-03-17 | 2009-03-13 | 20.670 | 468,879 | +3,648 | 0.04% | 9,691,599 |
| 2009-03-16 | 2009-03-12 | 20.725 | 465,231 | +7,296 | 0.04% | 9,641,703 |
| 2009-03-13 | 2009-03-11 | 20.670 | 457,935 | +38,302 | 0.04% | 9,465,389 |
| 2009-03-12 | 2009-03-10 | 21.054 | 419,633 | +44,504 | 0.03% | 8,834,748 |
| 2009-03-11 | 2009-03-09 | 20.999 | 375,129 | +10,725 | 0.03% | 7,877,215 |
| 2009-03-10 | 2009-03-06 | 20.779 | 364,404 | +21,157 | 0.03% | 7,572,088 |
| 2009-03-06 | 2009-03-04 | 20.396 | 343,247 | +18,239 | 0.03% | 7,000,724 |
| 2009-03-05 | 2009-03-03 | 20.396 | 325,008 | -1,823 | 0.03% | 6,628,729 |
| 2009-03-03 | 2009-02-27 | 19.902 | 326,831 | +92,983 | 0.03% | 6,504,638 |
| 2009-03-02 | 2009-02-26 | 21.108 | 233,848 | +9,120 | 0.02% | 4,936,142 |
| 2009-02-24 | 2009-02-20 | 21.931 | 224,728 | +9,119 | 0.02% | 4,928,451 |
| 2009-02-23 | 2009-02-19 | 21.657 | 215,609 | -87,913 | 0.02% | 4,669,359 |
| 2009-02-20 | 2009-02-18 | 21.657 | 303,522 | +2,189 | 0.02% | 6,573,256 |
| 2009-02-18 | 2009-02-16 | 21.108 | 301,333 | +72,957 | 0.02% | 6,360,638 |
| 2009-02-17 | 2009-02-13 | 22.040 | 228,376 | +3,648 | 0.02% | 5,033,497 |
| 2009-02-13 | 2009-02-11 | 22.369 | 224,728 | +9,119 | 0.02% | 5,027,020 |
| 2009-02-11 | 2009-02-09 | 22.479 | 215,609 | -109 | 0.02% | 4,846,676 |
| 2009-02-10 | 2009-02-06 | 22.205 | 215,718 | +145,914 | 0.02% | 4,789,991 |
| 2009-02-05 | 2009-02-03 | 22.863 | 69,804 | -19,334 | 0.01% | 1,595,915 |
| 2009-02-04 | 2009-02-02 | 21.218 | 89,138 | +18,240 | 0.01% | 1,891,329 |
| 2009-01-20 | 2009-01-16 | 21.492 | 70,898 | -1,824 | 0.01% | 1,523,749 |
| 2009-01-19 | 2009-01-15 | 21.492 | 72,722 | -3,648 | 0.01% | 1,562,950 |
| 2009-01-14 | 2009-01-12 | 20.670 | 76,370 | +1,824 | 0.01% | 1,578,547 |
| 2009-01-07 | 2009-01-05 | 19.244 | 74,546 | -1,824 | 0.01% | 1,434,580 |
| 2009-01-05 | 2008-12-31 | 20.286 | 76,370 | -5,837 | 0.01% | 1,549,237 |
| 2008-12-23 | 2008-12-19 | 18.203 | 82,207 | +6,202 | 0.01% | 1,496,374 |
| 2008-12-19 | 2008-12-17 | 19.189 | 76,005 | +5,471 | 0.01% | 1,458,490 |
| 2008-12-15 | 2008-12-11 | 19.957 | 70,534 | -364 | 0.01% | 1,407,645 |
| 2008-12-11 | 2008-12-09 | 20.286 | 70,898 | -1,824 | 0.01% | 1,438,232 |
| 2008-12-03 | 2008-12-01 | 19.409 | 72,722 | +364 | 0.01% | 1,411,440 |
| 2008-11-24 | 2008-11-20 | 19.299 | 72,358 | -5,836 | 0.01% | 1,396,441 |
| 2008-11-21 | 2008-11-19 | 19.518 | 78,194 | +5,836 | 0.01% | 1,526,219 |
| 2008-11-07 | 2008-11-05 | 20.176 | 72,358 | +5,472 | 0.01% | 1,459,915 |
| 2008-10-21 | 2008-10-17 | 15.900 | 66,886 | -182 | 0.01% | 1,063,473 |
| 2008-10-13 | 2008-10-09 | 16.996 | 67,068 | -219 | 0.01% | 1,139,909 |
| 2008-10-09 | 2008-10-06 | 15.242 | 67,287 | -4,013 | 0.01% | 1,025,579 |
| 2008-09-23 | 2008-09-19 | 19.772 | 71,300 | +1,310 | 0.01% | 1,409,741 |
| 2008-09-22 | 2008-09-18 | 19.549 | 69,990 | +12,533 | 0.01% | 1,368,204 |
| 2008-09-18 | 2008-09-16 | 24.575 | 57,457 | -179 | 0.00% | 1,412,025 |
| 2008-08-13 | 2008-08-11 | 27.536 | 57,636 | -107 | 0.00% | 1,587,038 |
| 2008-07-24 | 2008-07-22 | 26.977 | 57,743 | +179 | 0.00% | 1,557,733 |
| 2008-07-22 | 2008-07-18 | 27.591 | 57,564 | -537 | 0.00% | 1,588,271 |
| 2008-07-21 | 2008-07-17 | 27.871 | 58,101 | -161,138 | 0.00% | 1,619,313 |
| 2008-07-18 | 2008-07-16 | 27.871 | 219,239 | +158,273 | 0.02% | 6,110,335 |
| 2008-07-14 | 2008-07-10 | 26.754 | 60,966 | +107 | 0.01% | 1,631,060 |
| 2008-06-25 | 2008-06-23 | 26.139 | 60,859 | -8,952 | 0.01% | 1,590,806 |
| 2008-06-19 | 2008-06-17 | 26.530 | 69,811 | -89,520 | 0.01% | 1,852,099 |
| 2008-06-18 | 2008-06-16 | 26.251 | 159,331 | -179,042 | 0.01% | 4,182,585 |
| 2008-06-17 | 2008-06-13 | 26.474 | 338,373 | -179,041 | 0.03% | 8,958,199 |
| 2008-06-16 | 2008-06-12 | 26.195 | 517,414 | -358,083 | 0.04% | 13,553,694 |
| 2008-06-12 | 2008-06-10 | 27.256 | 875,497 | -34,018 | 0.07% | 23,862,786 |
| 2008-06-11 | 2008-06-06 | 27.033 | 909,515 | +848,656 | 0.07% | 24,586,793 |
| 2008-06-04 | 2008-06-02 | 27.033 | 60,859 | -35,808 | 0.01% | 1,645,193 |
| 2008-06-03 | 2008-05-30 | 27.368 | 96,667 | +35,629 | 0.01% | 2,645,581 |
| 2008-05-22 | 2008-05-20 | 27.805 | 61,038 | +1,696 | 0.01% | 1,697,176 |
| 2008-05-07 | 2008-05-05 | 28.610 | 59,342 | -348 | 0.01% | 1,697,746 |
| 2008-05-05 | 2008-04-30 | 28.897 | 59,690 | -87,034 | 0.01% | 1,724,847 |
| 2008-05-02 | 2008-04-29 | 29.241 | 146,724 | +87,034 | 0.01% | 4,290,422 |
| 2008-04-21 | 2008-04-17 | 28.782 | 59,690 | -1,045 | 0.01% | 1,717,989 |
| 2008-04-17 | 2008-04-15 | 28.495 | 60,735 | -696 | 0.01% | 1,730,620 |
| 2008-03-26 | 2008-03-20 | 27.920 | 61,431 | -1,741 | 0.01% | 1,715,161 |
| 2008-03-25 | 2008-03-19 | 28.380 | 63,172 | +3,482 | 0.01% | 1,792,804 |
| 2008-03-20 | 2008-03-18 | 28.380 | 59,690 | -140 | 0.01% | 1,693,985 |
| 2008-03-19 | 2008-03-17 | 27.173 | 59,830 | -696 | 0.01% | 1,625,778 |
| 2008-02-13 | 2008-02-11 | 25.163 | 60,526 | +1,045 | 0.01% | 1,522,991 |
| 2008-01-24 | 2008-01-22 | 24.875 | 59,481 | -3,482 | 0.01% | 1,479,610 |
| 2008-01-21 | 2008-01-17 | 25.795 | 62,963 | +2,437 | 0.01% | 1,624,100 |
| 2008-01-18 | 2008-01-16 | 25.622 | 60,526 | -3,481 | 0.01% | 1,550,808 |
| 2007-12-17 | 2007-12-13 | 26.197 | 64,007 | -15,666 | 0.01% | 1,676,770 |
| 2007-12-07 | 2007-12-05 | 26.656 | 79,673 | +174 | 0.01% | 2,123,784 |
| 2007-12-06 | 2007-12-04 | 26.829 | 79,499 | -2,089 | 0.01% | 2,132,847 |
| 2007-12-05 | 2007-12-03 | 26.656 | 81,588 | +1,567 | 0.01% | 2,174,830 |
| 2007-11-28 | 2007-11-26 | 27.403 | 80,021 | +15,666 | 0.01% | 2,192,822 |
| 2007-11-16 | 2007-11-14 | 27.575 | 64,355 | -1,741 | 0.01% | 1,774,617 |
| 2007-11-15 | 2007-11-13 | 27.231 | 66,096 | +3,481 | 0.01% | 1,799,843 |
| 2007-11-14 | 2007-11-12 | 27.346 | 62,615 | -2,089 | 0.01% | 1,712,247 |
| 2007-10-30 | 2007-10-26 | 28.897 | 64,704 | +2,089 | 0.01% | 1,869,736 |
| 2007-10-29 | 2007-10-25 | 28.782 | 62,615 | -2,089 | 0.01% | 1,802,176 |
| 2007-10-26 | 2007-10-24 | 28.380 | 64,704 | -26,110 | 0.01% | 1,836,281 |
| 2007-10-23 | 2007-10-18 | 28.897 | 90,814 | +5,919 | 0.01% | 2,624,230 |
| 2007-10-22 | 2007-10-17 | 29.299 | 84,895 | +2,785 | 0.01% | 2,487,330 |
| 2007-10-09 | 2007-10-05 | 29.069 | 82,110 | +8,703 | 0.01% | 2,386,864 |
| 2007-10-08 | 2007-10-04 | 28.839 | 73,407 | +10,096 | 0.01% | 2,117,007 |
| 2007-10-05 | 2007-10-03 | 28.724 | 63,311 | -348 | 0.01% | 1,818,571 |
| 2007-10-04 | 2007-10-02 | 29.184 | 63,659 | +348 | 0.01% | 1,857,824 |
| 2007-09-25 | 2007-09-21 | 28.667 | 63,311 | -17,581 | 0.01% | 1,814,934 |
| 2007-09-24 | 2007-09-20 | 28.954 | 80,892 | -5,222 | 0.01% | 2,342,164 |
| 2007-09-21 | 2007-09-19 | 29.562 | 86,114 | +15,666 | 0.01% | 2,545,724 |
| 2007-09-20 | 2007-09-18 | 28.224 | 70,448 | +902 | 0.01% | 1,988,311 |
| 2007-09-17 | 2007-09-13 | 28.340 | 69,546 | +5,155 | 0.01% | 1,970,947 |
| 2007-09-10 | 2007-09-06 | 27.700 | 64,391 | -3,437 | 0.01% | 1,783,635 |
| 2007-09-07 | 2007-09-05 | 27.758 | 67,828 | -4,254 | 0.01% | 1,882,787 |
| 2007-09-06 | 2007-09-04 | 27.525 | 72,082 | -1,897 | 0.01% | 1,984,092 |
| 2007-08-27 | 2007-08-23 | 27.525 | 73,979 | -5,189 | 0.01% | 2,036,308 |
| 2007-08-22 | 2007-08-20 | 26.944 | 79,168 | -1,306 | 0.01% | 2,133,067 |
| 2007-08-20 | 2007-08-16 | 27.118 | 80,474 | -5,156 | 0.01% | 2,182,305 |
| 2007-08-15 | 2007-08-13 | 27.351 | 85,630 | -1,718 | 0.01% | 2,342,058 |
| 2007-08-09 | 2007-08-07 | 27.293 | 87,348 | -3,437 | 0.01% | 2,383,964 |
| 2007-08-08 | 2007-08-06 | 27.235 | 90,785 | -172 | 0.01% | 2,472,486 |
| 2007-07-31 | 2007-07-27 | 27.816 | 90,957 | -1,718 | 0.01% | 2,530,101 |
| 2007-07-27 | 2007-07-25 | 28.224 | 92,675 | +2,062 | 0.01% | 2,615,642 |
| 2007-07-26 | 2007-07-24 | 28.282 | 90,613 | +859 | 0.01% | 2,562,717 |
| 2007-07-24 | 2007-07-20 | 28.689 | 89,754 | -17,184 | 0.01% | 2,574,985 |
| 2007-07-12 | 2007-07-10 | 28.689 | 106,938 | -2,406 | 0.01% | 3,067,982 |
| 2007-07-11 | 2007-07-09 | 28.166 | 109,344 | +688 | 0.01% | 3,079,741 |
| 2007-07-10 | 2007-07-06 | 27.991 | 108,656 | -344 | 0.01% | 3,041,394 |
| 2007-07-06 | 2007-07-04 | 27.875 | 109,000 | -441 | 0.01% | 3,038,337 |
| 2007-06-26 | 2007-06-22 | 28.107 | 109,441 | 0.01% | 3,076,104 |
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