History of CCASS shareholding
Participant: CMBC SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 42.060 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 40.440 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 35.980 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 36.560 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 36.140 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 36.600 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 35.500 | 0 | -13,400 | ||
| 2025-09-26 | 2025-09-24 | 33.780 | 13,400 | -20,000 | 0.00% | 452,652 |
| 2025-09-24 | 2025-09-22 | 35.640 | 33,400 | +19,800 | 0.00% | 1,190,376 |
| 2025-09-23 | 2025-09-19 | 34.980 | 13,600 | +200 | 0.00% | 475,728 |
| 2025-09-22 | 2025-09-18 | 35.140 | 13,400 | -25,000 | 0.00% | 470,876 |
| 2025-09-18 | 2025-09-16 | 34.700 | 38,400 | +400 | 0.01% | 1,332,480 |
| 2025-09-15 | 2025-09-11 | 34.980 | 38,000 | +19,600 | 0.01% | 1,329,240 |
| 2025-09-12 | 2025-09-10 | 32.540 | 18,400 | +5,000 | 0.00% | 598,736 |
| 2025-09-08 | 2025-09-04 | 31.240 | 13,400 | -27,200 | 0.00% | 418,616 |
| 2025-09-05 | 2025-09-03 | 32.660 | 40,600 | +29,600 | 0.01% | 1,325,996 |
| 2025-09-04 | 2025-09-02 | 33.400 | 11,000 | -31,400 | 0.00% | 367,400 |
| 2025-09-03 | 2025-09-01 | 36.220 | 42,400 | +40,000 | 0.01% | 1,535,728 |
| 2025-09-02 | 2025-08-29 | 35.020 | 2,400 | +2,400 | 0.00% | 84,048 |
| 2025-08-27 | 2025-08-25 | 37.100 | 0 | -20,000 | ||
| 2025-06-16 | 2025-06-12 | 23.800 | 20,000 | -5,000 | 0.00% | 476,000 |
| 2025-06-12 | 2025-06-10 | 23.850 | 25,000 | -15,000 | 0.00% | 596,250 |
| 2025-06-11 | 2025-06-09 | 24.000 | 40,000 | +5,000 | 0.01% | 960,000 |
| 2025-06-10 | 2025-06-06 | 23.800 | 35,000 | -20,000 | 0.00% | 833,000 |
| 2025-06-09 | 2025-06-05 | 23.600 | 55,000 | +33,000 | 0.01% | 1,298,000 |
| 2025-06-05 | 2025-06-03 | 21.700 | 22,000 | -13,000 | 0.00% | 477,400 |
| 2025-06-04 | 2025-06-02 | 21.600 | 35,000 | +5,000 | 0.00% | 756,000 |
| 2025-05-09 | 2025-05-07 | 23.050 | 30,000 | -10,000 | 0.00% | 691,500 |
| 2025-05-07 | 2025-05-02 | 23.400 | 40,000 | +35,000 | 0.01% | 936,000 |
| 2025-05-06 | 2025-04-30 | 22.900 | 5,000 | -5,000 | 0.00% | 114,500 |
| 2025-04-28 | 2025-04-24 | 22.150 | 10,000 | -10,000 | 0.00% | 221,500 |
| 2025-04-24 | 2025-04-22 | 21.650 | 20,000 | +10,000 | 0.00% | 433,000 |
| 2025-04-22 | 2025-04-16 | 21.350 | 10,000 | -5,000 | 0.00% | 213,500 |
| 2025-04-17 | 2025-04-15 | 21.850 | 15,000 | -12,000 | 0.00% | 327,750 |
| 2025-04-15 | 2025-04-11 | 21.800 | 27,000 | +22,000 | 0.00% | 588,600 |
| 2025-04-14 | 2025-04-10 | 21.150 | 5,000 | -10,000 | 0.00% | 105,750 |
| 2025-04-11 | 2025-04-09 | 20.400 | 15,000 | +14,000 | 0.00% | 306,000 |
| 2025-04-09 | 2025-04-07 | 19.440 | 1,000 | -4,000 | 0.00% | 19,440 |
| 2025-04-08 | 2025-04-03 | 23.700 | 5,000 | -15,000 | 0.00% | 118,500 |
| 2025-04-07 | 2025-04-02 | 24.200 | 20,000 | -10,000 | 0.00% | 484,000 |
| 2025-04-02 | 2025-03-31 | 24.525 | 30,000 | +15,413 | 0.00% | 735,738 |
| 2025-03-31 | 2025-03-27 | 25.501 | 14,587 | +4,862 | 0.00% | 371,990 |
| 2025-03-28 | 2025-03-26 | 24.884 | 9,725 | -4,862 | 0.00% | 242,002 |
| 2025-03-27 | 2025-03-25 | 24.730 | 14,587 | -53,488 | 0.00% | 360,740 |
| 2025-03-25 | 2025-03-21 | 26.375 | 68,075 | +19,450 | 0.01% | 1,795,512 |
| 2025-03-18 | 2025-03-14 | 28.535 | 48,625 | +38,900 | 0.01% | 1,387,509 |
| 2025-03-17 | 2025-03-13 | 28.278 | 9,725 | -9,725 | 0.00% | 275,002 |
| 2025-03-14 | 2025-03-12 | 29.769 | 19,450 | -9,725 | 0.00% | 579,004 |
| 2025-03-13 | 2025-03-11 | 28.689 | 29,175 | +29,175 | 0.00% | 837,006 |
| 2025-03-11 | 2025-03-07 | 27.969 | 0 | -4,862 | ||
| 2025-03-10 | 2025-03-06 | 28.946 | 4,862 | +4,862 | 0.00% | 140,736 |
| 2025-03-07 | 2025-03-05 | 27.764 | 0 | -1,167 | ||
| 2025-03-06 | 2025-03-04 | 26.941 | 1,167 | +1,167 | 0.00% | 31,440 |
| 2025-02-17 | 2025-02-13 | 27.404 | 0 | -19,450 | ||
| 2025-02-12 | 2025-02-10 | 30.026 | 19,450 | -9,725 | 0.00% | 584,004 |
| 2025-02-07 | 2025-02-05 | 30.232 | 29,175 | -9,725 | 0.00% | 882,006 |
| 2025-02-06 | 2025-02-04 | 30.129 | 38,900 | +9,725 | 0.01% | 1,172,008 |
| 2025-02-05 | 2025-02-03 | 29.100 | 29,175 | +14,588 | 0.00% | 849,006 |
| 2025-02-04 | 2025-01-28 | 27.867 | 14,587 | +14,587 | 0.00% | 406,489 |
| 2025-02-03 | 2025-01-24 | 30.386 | 0 | -58,350 | ||
| 2025-01-27 | 2025-01-23 | 27.867 | 58,350 | +58,350 | 0.01% | 1,626,011 |
| 2021-07-05 | 2021-06-30 | 27.175 | 0 | -178 | ||
| 2021-06-30 | 2021-06-28 | 26.662 | 178 | +1 | 0.00% | 4,746 |
| 2021-03-02 | 2021-02-26 | 22.394 | 177 | +177 | 0.00% | 3,964 |
| 2020-08-05 | 2020-08-03 | 25.587 | 0 | -167,821 | ||
| 2020-07-14 | 2020-07-10 | 29.549 | 167,821 | -8,833 | 0.03% | 4,958,998 |
| 2020-07-09 | 2020-07-07 | 29.832 | 176,654 | +176,654 | 0.03% | 5,270,007 |
| 2018-06-15 | 2018-06-13 | 17.085 | 0 | -876 | ||
| 2018-03-27 | 2018-03-23 | 29.750 | 876 | +876 | 0.00% | 26,061 |
| 2017-06-29 | 2017-06-27 | 21.813 | 0 | -1,751 | ||
| 2017-06-06 | 2017-06-02 | 18.798 | 1,751 | -77 | 0.00% | 32,915 |
| 2017-05-29 | 2017-05-25 | 18.044 | 1,828 | +77 | 0.00% | 32,985 |
| 2017-05-25 | 2017-05-23 | 17.884 | 1,751 | -122 | 0.00% | 31,315 |
| 2017-05-24 | 2017-05-22 | 18.318 | 1,873 | +70 | 0.00% | 34,310 |
| 2017-05-23 | 2017-05-19 | 18.021 | 1,803 | +30 | 0.00% | 32,492 |
| 2017-05-22 | 2017-05-18 | 17.610 | 1,773 | -25 | 0.00% | 31,223 |
| 2017-05-19 | 2017-05-17 | 17.427 | 1,798 | +35 | 0.00% | 31,334 |
| 2017-05-17 | 2017-05-15 | 16.879 | 1,763 | -175 | 0.00% | 29,758 |
| 2017-05-16 | 2017-05-12 | 16.445 | 1,938 | +70 | 0.00% | 31,871 |
| 2017-05-12 | 2017-05-10 | 16.514 | 1,868 | -175 | 0.00% | 30,848 |
| 2017-05-09 | 2017-05-05 | 16.354 | 2,043 | +169 | 0.00% | 33,411 |
| 2017-05-08 | 2017-05-04 | 16.834 | 1,874 | -1,051 | 0.00% | 31,546 |
| 2017-04-28 | 2017-04-26 | 17.130 | 2,925 | +35 | 0.00% | 50,107 |
| 2017-04-25 | 2017-04-21 | 17.039 | 2,890 | +56 | 0.00% | 49,243 |
| 2017-04-24 | 2017-04-20 | 17.245 | 2,834 | -87 | 0.00% | 48,871 |
| 2017-04-21 | 2017-04-19 | 16.217 | 2,921 | +35 | 0.00% | 47,369 |
| 2017-04-20 | 2017-04-18 | 15.509 | 2,886 | +70 | 0.00% | 44,758 |
| 2017-04-18 | 2017-04-12 | 15.966 | 2,816 | -119 | 0.00% | 44,959 |
| 2017-04-06 | 2017-04-03 | 16.377 | 2,935 | -28 | 0.00% | 48,066 |
| 2017-03-31 | 2017-03-29 | 16.217 | 2,963 | +42 | 0.00% | 48,051 |
| 2017-03-29 | 2017-03-27 | 16.765 | 2,921 | +28 | 0.00% | 48,971 |
| 2017-03-28 | 2017-03-24 | 17.359 | 2,893 | +14 | 0.00% | 50,219 |
| 2017-03-23 | 2017-03-21 | 16.856 | 2,879 | -70 | 0.00% | 48,530 |
| 2017-03-20 | 2017-03-16 | 16.400 | 2,949 | -6,130 | 0.00% | 48,362 |
| 2017-03-14 | 2017-03-10 | 14.184 | 9,079 | +7 | 0.00% | 128,777 |
| 2017-03-10 | 2017-03-08 | 14.778 | 9,072 | +70 | 0.00% | 134,065 |
| 2017-03-07 | 2017-03-03 | 14.116 | 9,002 | +7 | 0.00% | 127,068 |
| 2017-03-02 | 2017-02-28 | 14.435 | 8,995 | -105 | 0.00% | 129,845 |
| 2017-02-23 | 2017-02-21 | 14.138 | 9,100 | +42 | 0.00% | 128,659 |
| 2017-02-21 | 2017-02-17 | 14.070 | 9,058 | -133 | 0.00% | 127,444 |
| 2017-02-17 | 2017-02-15 | 14.253 | 9,191 | +133 | 0.00% | 130,995 |
| 2017-02-16 | 2017-02-14 | 14.664 | 9,058 | +71 | 0.00% | 132,824 |
| 2017-02-15 | 2017-02-13 | 13.910 | 8,987 | -35 | 0.00% | 125,009 |
| 2017-02-14 | 2017-02-10 | 14.116 | 9,022 | +70 | 0.00% | 127,350 |
| 2017-02-09 | 2017-02-07 | 13.590 | 8,952 | -147 | 0.00% | 121,659 |
| 2017-02-02 | 2017-01-27 | 13.841 | 9,099 | +98 | 0.00% | 125,943 |
| 2017-02-01 | 2017-01-25 | 13.978 | 9,001 | +45 | 0.00% | 125,820 |
| 2017-01-26 | 2017-01-24 | 14.047 | 8,956 | -139 | 0.00% | 125,805 |
| 2017-01-25 | 2017-01-23 | 13.933 | 9,095 | +140 | 0.00% | 126,719 |
| 2017-01-23 | 2017-01-19 | 14.070 | 8,955 | -140 | 0.00% | 125,995 |
| 2017-01-20 | 2017-01-18 | 14.298 | 9,095 | +35 | 0.00% | 130,042 |
| 2017-01-19 | 2017-01-17 | 13.796 | 9,060 | -35 | 0.00% | 124,989 |
| 2017-01-18 | 2017-01-16 | 13.704 | 9,095 | +35 | 0.00% | 124,641 |
| 2017-01-09 | 2017-01-05 | 14.412 | 9,060 | +35 | 0.00% | 130,577 |
| 2017-01-04 | 2016-12-30 | 15.395 | 9,025 | -70 | 0.00% | 138,936 |
| 2017-01-03 | 2016-12-29 | 15.212 | 9,095 | +84 | 0.00% | 138,352 |
| 2016-12-30 | 2016-12-28 | 14.983 | 9,011 | +70 | 0.00% | 135,016 |
| 2016-12-29 | 2016-12-23 | 14.344 | 8,941 | -140 | 0.00% | 128,249 |
| 2016-12-28 | 2016-12-22 | 13.362 | 9,081 | -16 | 0.00% | 121,338 |
| 2016-12-23 | 2016-12-21 | 13.293 | 9,097 | +35 | 0.00% | 120,929 |
| 2016-12-22 | 2016-12-20 | 13.179 | 9,062 | +84 | 0.00% | 119,428 |
| 2016-12-20 | 2016-12-16 | 13.430 | 8,978 | -70 | 0.00% | 120,577 |
| 2016-12-19 | 2016-12-15 | 13.156 | 9,048 | -97 | 0.00% | 119,037 |
| 2016-12-16 | 2016-12-14 | 13.362 | 9,145 | +70 | 0.00% | 122,193 |
| 2016-12-14 | 2016-12-12 | 13.407 | 9,075 | +71 | 0.00% | 121,673 |
| 2016-12-13 | 2016-12-09 | 13.933 | 9,004 | -38 | 0.00% | 125,451 |
| 2016-12-09 | 2016-12-07 | 14.138 | 9,042 | +35 | 0.00% | 127,839 |
| 2016-12-02 | 2016-11-30 | 14.390 | 9,007 | -35 | 0.00% | 129,607 |
| 2016-11-24 | 2016-11-22 | 14.070 | 9,042 | -63 | 0.00% | 127,219 |
| 2016-11-23 | 2016-11-21 | 13.339 | 9,105 | +112 | 0.00% | 121,451 |
| 2016-11-18 | 2016-11-16 | 13.567 | 8,993 | +35 | 0.00% | 122,011 |
| 2016-11-17 | 2016-11-15 | 13.544 | 8,958 | -101 | 0.00% | 121,332 |
| 2016-11-11 | 2016-11-09 | 12.585 | 9,059 | +35 | 0.00% | 114,009 |
| 2016-11-10 | 2016-11-08 | 12.791 | 9,024 | -147 | 0.00% | 115,424 |
| 2016-11-03 | 2016-11-01 | 12.174 | 9,171 | +77 | 0.00% | 111,648 |
| 2016-10-28 | 2016-10-26 | 12.677 | 9,094 | +70 | 0.00% | 115,281 |
| 2016-10-25 | 2016-10-20 | 12.288 | 9,024 | +28 | 0.00% | 110,889 |
| 2016-10-20 | 2016-10-18 | 12.402 | 8,996 | +42 | 0.00% | 111,573 |
| 2016-10-11 | 2016-10-06 | 13.088 | 8,954 | -56 | 0.00% | 117,187 |
| 2016-10-03 | 2016-09-29 | 13.316 | 9,010 | -28 | 0.00% | 119,978 |
| 2016-09-30 | 2016-09-28 | 13.179 | 9,038 | -175 | 0.00% | 119,112 |
| 2016-09-27 | 2016-09-23 | 13.202 | 9,213 | +121 | 0.00% | 121,629 |
| 2016-09-23 | 2016-09-21 | 13.476 | 9,092 | -12 | 0.00% | 122,523 |
| 2016-09-13 | 2016-09-09 | 13.727 | 9,104 | +105 | 0.00% | 124,973 |
| 2016-09-12 | 2016-09-08 | 13.316 | 8,999 | -3,678 | 0.00% | 119,831 |
| 2016-09-09 | 2016-09-07 | 12.791 | 12,677 | -7,072 | 0.00% | 162,148 |
| 2016-09-07 | 2016-09-05 | 12.585 | 19,749 | -34 | 0.00% | 248,545 |
| 2016-09-02 | 2016-08-31 | 11.968 | 19,783 | +105 | 0.00% | 236,773 |
| 2016-08-31 | 2016-08-29 | 12.174 | 19,678 | +3,502 | 0.00% | 239,561 |
| 2016-08-30 | 2016-08-26 | 12.083 | 16,176 | +169 | 0.00% | 195,450 |
| 2016-08-25 | 2016-08-23 | 13.156 | 16,007 | +35 | 0.00% | 210,591 |
| 2016-08-22 | 2016-08-18 | 13.544 | 15,972 | -3,503 | 0.00% | 216,333 |
| 2016-08-17 | 2016-08-15 | 13.065 | 19,475 | -201 | 0.00% | 254,438 |
| 2016-08-16 | 2016-08-12 | 12.836 | 19,676 | +77 | 0.00% | 252,570 |
| 2016-08-04 | 2016-08-01 | 11.831 | 19,599 | +129 | 0.00% | 231,884 |
| 2016-08-01 | 2016-07-28 | 12.220 | 19,470 | +18 | 0.00% | 237,918 |
| 2016-07-29 | 2016-07-27 | 12.265 | 19,452 | -175 | 0.00% | 238,587 |
| 2016-07-28 | 2016-07-26 | 12.380 | 19,627 | +81 | 0.00% | 242,975 |
| 2016-07-27 | 2016-07-25 | 12.334 | 19,546 | +77 | 0.00% | 241,079 |
| 2016-07-26 | 2016-07-22 | 12.220 | 19,469 | -46 | 0.00% | 237,906 |
| 2016-07-25 | 2016-07-21 | 12.311 | 19,515 | -4,554 | 0.00% | 240,251 |
| 2016-07-21 | 2016-07-19 | 11.854 | 24,069 | -20 | 0.00% | 285,321 |
| 2016-07-18 | 2016-07-14 | 11.649 | 24,089 | -175 | 0.00% | 280,606 |
| 2016-07-15 | 2016-07-13 | 11.535 | 24,264 | -35 | 0.00% | 279,873 |
| 2016-07-14 | 2016-07-12 | 11.363 | 24,299 | +168 | 0.00% | 276,115 |
| 2016-07-12 | 2016-07-08 | 11.055 | 24,131 | -100 | 0.00% | 266,765 |
| 2016-07-08 | 2016-07-06 | 10.792 | 24,231 | +57 | 0.00% | 261,506 |
| 2016-07-05 | 2016-06-30 | 11.169 | 24,174 | +42 | 0.00% | 270,001 |
| 2016-06-29 | 2016-06-27 | 11.192 | 24,132 | +4 | 0.00% | 270,083 |
| 2016-06-27 | 2016-06-23 | 11.580 | 24,128 | -175 | 0.00% | 279,407 |
| 2016-06-23 | 2016-06-21 | 11.203 | 24,303 | -140 | 0.00% | 272,274 |
| 2016-06-22 | 2016-06-20 | 11.249 | 24,443 | +54 | 0.00% | 274,959 |
| 2016-06-17 | 2016-06-15 | 11.021 | 24,389 | +105 | 0.00% | 268,781 |
| 2016-06-16 | 2016-06-14 | 10.815 | 24,284 | +67 | 0.00% | 262,632 |
| 2016-06-14 | 2016-06-10 | 11.466 | 24,217 | -270 | 0.00% | 277,672 |
| 2016-06-13 | 2016-06-08 | 11.672 | 24,487 | -175 | 0.00% | 285,801 |
| 2016-06-10 | 2016-06-07 | 11.180 | 24,662 | +105 | 0.00% | 275,733 |
| 2016-06-07 | 2016-06-03 | 11.928 | 24,557 | +140 | 0.00% | 292,910 |
| 2016-06-06 | 2016-06-02 | 11.904 | 24,417 | +711 | 0.00% | 290,666 |
| 2016-06-03 | 2016-06-01 | 11.881 | 23,706 | +34 | 0.00% | 281,644 |
| 2016-06-02 | 2016-05-31 | 11.998 | 23,672 | -8,501 | 0.00% | 284,025 |
| 2016-06-01 | 2016-05-30 | 11.810 | 32,173 | +8,501 | 0.01% | 379,967 |
| 2016-05-20 | 2016-05-18 | 11.728 | 23,672 | +102 | 0.00% | 277,620 |
| 2016-05-19 | 2016-05-17 | 11.904 | 23,570 | +68 | 0.00% | 280,583 |
| 2016-05-17 | 2016-05-13 | 11.834 | 23,502 | +1,565 | 0.00% | 278,115 |
| 2016-05-12 | 2016-05-10 | 12.187 | 21,937 | +3,332 | 0.00% | 267,336 |
| 2016-05-11 | 2016-05-09 | 11.998 | 18,605 | +1,632 | 0.00% | 223,229 |
| 2016-05-10 | 2016-05-06 | 12.281 | 16,973 | +9,550 | 0.00% | 208,439 |
| 2016-05-03 | 2016-04-28 | 14.351 | 7,423 | -20,403 | 0.00% | 106,527 |
| 2016-04-29 | 2016-04-27 | 14.398 | 27,826 | +34 | 0.00% | 400,639 |
| 2016-04-27 | 2016-04-25 | 14.445 | 27,792 | -102 | 0.00% | 401,457 |
| 2016-04-26 | 2016-04-22 | 14.233 | 27,894 | +27 | 0.00% | 397,024 |
| 2016-04-25 | 2016-04-21 | 14.351 | 27,867 | +177 | 0.00% | 399,918 |
| 2016-04-19 | 2016-04-15 | 14.704 | 27,690 | -2,537 | 0.00% | 407,149 |
| 2016-04-13 | 2016-04-11 | 14.257 | 30,227 | +5,951 | 0.00% | 430,942 |
| 2016-04-12 | 2016-04-08 | 14.163 | 24,276 | +1,802 | 0.00% | 343,815 |
| 2016-04-11 | 2016-04-07 | 14.939 | 22,474 | +1,034 | 0.00% | 335,741 |
| 2016-03-08 | 2016-03-04 | 16.657 | 21,440 | -114 | 0.00% | 357,116 |
| 2016-03-03 | 2016-03-01 | 15.198 | 21,554 | +82 | 0.00% | 327,575 |
| 2016-02-29 | 2016-02-25 | 14.869 | 21,472 | +44 | 0.00% | 319,257 |
| 2016-02-22 | 2016-02-18 | 16.398 | 21,428 | -170 | 0.00% | 351,371 |
| 2016-02-18 | 2016-02-16 | 15.715 | 21,598 | -170 | 0.00% | 339,423 |
| 2016-02-16 | 2016-02-12 | 14.492 | 21,768 | +129 | 0.00% | 315,464 |
| 2016-02-12 | 2016-02-05 | 15.692 | 21,639 | +68 | 0.00% | 339,558 |
| 2016-02-05 | 2016-02-03 | 15.715 | 21,571 | +34 | 0.00% | 338,998 |
| 2016-02-03 | 2016-02-01 | 16.468 | 21,537 | +102 | 0.00% | 354,678 |
| 2016-02-01 | 2016-01-28 | 15.668 | 21,435 | -95 | 0.00% | 335,853 |
| 2016-01-29 | 2016-01-27 | 15.880 | 21,530 | -170 | 0.00% | 341,900 |
| 2016-01-28 | 2016-01-26 | 15.645 | 21,700 | +88 | 0.00% | 339,494 |
| 2016-01-22 | 2016-01-20 | 16.092 | 21,612 | -68 | 0.00% | 347,778 |
| 2016-01-18 | 2016-01-14 | 16.468 | 21,680 | +85 | 0.00% | 357,033 |
| 2016-01-14 | 2016-01-12 | 16.704 | 21,595 | -23 | 0.00% | 360,714 |
| 2016-01-13 | 2016-01-11 | 17.315 | 21,618 | +188 | 0.00% | 374,321 |
| 2016-01-12 | 2016-01-08 | 18.374 | 21,430 | -95 | 0.00% | 393,753 |
| 2016-01-08 | 2016-01-06 | 18.727 | 21,525 | +68 | 0.00% | 403,095 |
| 2016-01-07 | 2016-01-05 | 19.033 | 21,457 | -34 | 0.00% | 408,384 |
| 2016-01-05 | 2015-12-31 | 20.797 | 21,491 | -271 | 0.00% | 446,951 |
| 2015-12-30 | 2015-12-28 | 19.880 | 21,762 | +34 | 0.00% | 432,620 |
| 2015-12-29 | 2015-12-24 | 19.691 | 21,728 | +136 | 0.00% | 427,855 |
| 2015-12-28 | 2015-12-22 | 19.974 | 21,592 | +151 | 0.00% | 431,272 |
| 2015-12-22 | 2015-12-18 | 19.738 | 21,441 | -122 | 0.00% | 423,212 |
| 2015-12-21 | 2015-12-17 | 19.738 | 21,563 | +129 | 0.00% | 425,620 |
| 2015-12-16 | 2015-12-14 | 19.974 | 21,434 | -170 | 0.00% | 428,116 |
| 2015-12-14 | 2015-12-10 | 20.044 | 21,604 | +54 | 0.00% | 433,037 |
| 2015-12-11 | 2015-12-09 | 20.138 | 21,550 | +57 | 0.00% | 433,982 |
| 2015-12-10 | 2015-12-08 | 20.303 | 21,493 | -68 | 0.00% | 436,374 |
| 2015-12-08 | 2015-12-04 | 20.303 | 21,561 | +34 | 0.00% | 437,754 |
| 2015-12-03 | 2015-12-01 | 20.821 | 21,527 | -170 | 0.00% | 448,206 |
| 2015-12-02 | 2015-11-30 | 20.491 | 21,697 | +221 | 0.00% | 444,599 |
| 2015-12-01 | 2015-11-27 | 20.679 | 21,476 | -149 | 0.00% | 444,113 |
| 2015-11-30 | 2015-11-26 | 21.056 | 21,625 | +81 | 0.00% | 455,334 |
| 2015-11-27 | 2015-11-25 | 21.432 | 21,544 | +68 | 0.00% | 461,738 |
| 2015-11-26 | 2015-11-24 | 21.362 | 21,476 | -22,191 | 0.00% | 458,765 |
| 2015-11-20 | 2015-11-18 | 20.115 | 43,667 | -68 | 0.01% | 878,356 |
| 2015-11-19 | 2015-11-17 | 20.444 | 43,735 | -170 | 0.01% | 894,128 |
| 2015-11-18 | 2015-11-16 | 20.091 | 43,905 | -34 | 0.01% | 882,110 |
| 2015-11-17 | 2015-11-13 | 20.515 | 43,939 | +61 | 0.01% | 901,400 |
| 2015-11-16 | 2015-11-12 | 20.444 | 43,878 | +102 | 0.01% | 897,052 |
| 2015-11-13 | 2015-11-11 | 20.891 | 43,776 | +136 | 0.01% | 914,534 |
| 2015-11-12 | 2015-11-10 | 21.621 | 43,640 | +102 | 0.01% | 943,520 |
| 2015-11-11 | 2015-11-09 | 22.020 | 43,538 | -377 | 0.01% | 958,728 |
| 2015-11-10 | 2015-11-06 | 21.809 | 43,915 | +123 | 0.01% | 957,731 |
| 2015-11-09 | 2015-11-05 | 22.138 | 43,792 | +122 | 0.01% | 969,472 |
| 2015-11-06 | 2015-11-04 | 22.185 | 43,670 | +17,030 | 0.01% | 968,826 |
| 2015-11-04 | 2015-11-02 | 21.832 | 26,640 | +1 | 0.00% | 581,612 |
| 2015-11-03 | 2015-10-30 | 22.044 | 26,639 | +34 | 0.00% | 587,230 |
| 2015-11-02 | 2015-10-29 | 21.997 | 26,605 | -238 | 0.00% | 585,229 |
| 2015-10-30 | 2015-10-28 | 22.373 | 26,843 | -68 | 0.00% | 600,568 |
| 2015-10-28 | 2015-10-26 | 22.209 | 26,911 | +163 | 0.00% | 597,658 |
| 2015-10-23 | 2015-10-20 | 22.467 | 26,748 | +20 | 0.00% | 600,960 |
| 2015-10-22 | 2015-10-19 | 22.138 | 26,728 | +68 | 0.00% | 591,707 |
| 2015-10-19 | 2015-10-15 | 22.279 | 26,660 | +102 | 0.00% | 593,965 |
| 2015-10-16 | 2015-10-14 | 21.738 | 26,558 | -102 | 0.00% | 577,322 |
| 2015-10-14 | 2015-10-12 | 21.291 | 26,660 | +34 | 0.00% | 567,623 |
| 2015-10-13 | 2015-10-09 | 20.538 | 26,626 | -86 | 0.00% | 546,854 |
| 2015-10-12 | 2015-10-08 | 21.079 | 26,712 | +136 | 0.00% | 563,074 |
| 2015-10-09 | 2015-10-07 | 21.268 | 26,576 | -170 | 0.00% | 565,209 |
| 2015-10-08 | 2015-10-06 | 20.679 | 26,746 | +34 | 0.00% | 553,094 |
| 2015-10-07 | 2015-10-05 | 20.938 | 26,712 | -170 | 0.00% | 559,303 |
| 2015-10-06 | 2015-10-02 | 20.821 | 26,882 | -136 | 0.00% | 559,701 |
| 2015-10-02 | 2015-09-29 | 20.185 | 27,018 | +123 | 0.00% | 545,370 |
| 2015-09-30 | 2015-09-25 | 20.703 | 26,895 | +150 | 0.00% | 556,808 |
| 2015-09-29 | 2015-09-24 | 20.656 | 26,745 | -4 | 0.00% | 552,444 |
| 2015-09-25 | 2015-09-23 | 20.868 | 26,749 | +136 | 0.00% | 558,190 |
| 2015-09-23 | 2015-09-21 | 21.409 | 26,613 | +34 | 0.00% | 569,752 |
| 2015-09-21 | 2015-09-17 | 21.103 | 26,579 | -48 | 0.00% | 560,896 |
| 2015-09-18 | 2015-09-16 | 20.515 | 26,627 | -203 | 0.00% | 546,248 |
| 2015-09-17 | 2015-09-15 | 20.021 | 26,830 | +17 | 0.00% | 537,157 |
| 2015-09-15 | 2015-09-11 | 19.903 | 26,813 | +68 | 0.00% | 533,662 |
| 2015-09-14 | 2015-09-10 | 20.374 | 26,745 | -9,453 | 0.00% | 544,893 |
| 2015-09-11 | 2015-09-09 | 19.833 | 36,198 | -68 | 0.01% | 717,899 |
| 2015-09-10 | 2015-09-08 | 19.127 | 36,266 | -510 | 0.01% | 693,651 |
| 2015-09-09 | 2015-09-07 | 18.256 | 36,776 | +390 | 0.01% | 671,393 |
| 2015-09-08 | 2015-09-04 | 18.209 | 36,386 | -61 | 0.01% | 662,561 |
| 2015-09-07 | 2015-09-02 | 17.762 | 36,447 | -34 | 0.01% | 647,381 |
| 2015-09-04 | 2015-09-01 | 17.880 | 36,481 | +124 | 0.01% | 652,276 |
| 2015-09-01 | 2015-08-28 | 19.150 | 36,357 | -68 | 0.01% | 696,247 |
| 2015-08-31 | 2015-08-27 | 19.056 | 36,425 | -8,705 | 0.01% | 694,121 |
| 2015-08-27 | 2015-08-25 | 15.857 | 45,130 | -272 | 0.01% | 715,610 |
| 2015-08-26 | 2015-08-24 | 15.857 | 45,402 | +522 | 0.01% | 719,923 |
| 2015-08-25 | 2015-08-21 | 18.162 | 44,880 | +8,528 | 0.01% | 815,119 |
| 2015-08-24 | 2015-08-20 | 18.844 | 36,352 | +82 | 0.01% | 685,033 |
| 2015-08-21 | 2015-08-19 | 19.503 | 36,270 | +148 | 0.01% | 707,380 |
| 2015-08-20 | 2015-08-18 | 19.621 | 36,122 | -34 | 0.01% | 708,743 |
| 2015-08-18 | 2015-08-14 | 20.632 | 36,156 | -170 | 0.01% | 745,986 |
| 2015-08-17 | 2015-08-13 | 20.891 | 36,326 | +34 | 0.01% | 758,895 |
| 2015-08-14 | 2015-08-12 | 20.797 | 36,292 | -115 | 0.01% | 754,769 |
| 2015-08-13 | 2015-08-11 | 20.585 | 36,407 | +156 | 0.01% | 749,452 |
| 2015-08-12 | 2015-08-10 | 20.727 | 36,251 | -272 | 0.01% | 751,358 |
| 2015-08-10 | 2015-08-06 | 19.503 | 36,523 | +68 | 0.01% | 712,315 |
| 2015-08-07 | 2015-08-05 | 19.668 | 36,455 | -156 | 0.01% | 716,992 |
| 2015-08-06 | 2015-08-04 | 20.021 | 36,611 | +394 | 0.01% | 732,980 |
| 2015-08-05 | 2015-08-03 | 19.715 | 36,217 | +191 | 0.01% | 714,015 |
| 2015-08-04 | 2015-07-31 | 20.280 | 36,026 | +163 | 0.01% | 730,591 |
| 2015-07-31 | 2015-07-29 | 21.268 | 35,863 | -59 | 0.01% | 762,721 |
| 2015-07-30 | 2015-07-28 | 21.032 | 35,922 | +102 | 0.01% | 755,525 |
| 2015-07-29 | 2015-07-27 | 21.409 | 35,820 | +8,808 | 0.01% | 766,863 |
| 2015-07-28 | 2015-07-24 | 22.703 | 27,012 | -146 | 0.00% | 613,246 |
| 2015-07-27 | 2015-07-23 | 22.844 | 27,158 | +66 | 0.00% | 620,394 |
| 2015-07-24 | 2015-07-22 | 22.350 | 27,092 | +5,348 | 0.00% | 605,502 |
| 2015-07-23 | 2015-07-21 | 22.420 | 21,744 | -68 | 0.00% | 487,510 |
| 2015-07-22 | 2015-07-20 | 22.162 | 21,812 | +247 | 0.00% | 483,390 |
| 2015-07-21 | 2015-07-17 | 22.609 | 21,565 | -190 | 0.00% | 487,555 |
| 2015-07-20 | 2015-07-16 | 21.644 | 21,755 | +80 | 0.00% | 470,867 |
| 2015-07-17 | 2015-07-15 | 21.126 | 21,675 | +3,779 | 0.00% | 457,917 |
| 2015-07-16 | 2015-07-14 | 21.621 | 17,896 | -136 | 0.00% | 386,921 |
| 2015-07-10 | 2015-07-08 | 18.703 | 18,032 | -5,237 | 0.00% | 337,258 |
| 2015-07-09 | 2015-07-07 | 19.480 | 23,269 | +125 | 0.00% | 453,272 |
| 2015-07-08 | 2015-07-06 | 19.903 | 23,144 | -34 | 0.00% | 460,638 |
| 2015-07-07 | 2015-07-03 | 21.691 | 23,178 | -4 | 0.00% | 502,757 |
| 2015-07-06 | 2015-07-02 | 22.373 | 23,182 | +68 | 0.00% | 518,659 |
| 2015-07-03 | 2015-06-30 | 23.197 | 23,114 | -170 | 0.00% | 536,171 |
| 2015-06-29 | 2015-06-25 | 24.585 | 23,284 | +110 | 0.00% | 572,433 |
| 2015-06-25 | 2015-06-23 | 25.644 | 23,174 | +132 | 0.00% | 594,263 |
| 2015-06-22 | 2015-06-18 | 23.703 | 23,042 | -17 | 0.00% | 546,155 |
| 2015-06-19 | 2015-06-17 | 24.055 | 23,059 | +102 | 0.00% | 554,696 |
| 2015-06-18 | 2015-06-16 | 24.291 | 22,957 | -130 | 0.00% | 557,643 |
| 2015-06-17 | 2015-06-15 | 25.114 | 23,087 | +5,134 | 0.00% | 579,811 |
| 2015-06-16 | 2015-06-12 | 26.173 | 17,953 | +38 | 0.00% | 469,881 |
| 2015-06-15 | 2015-06-11 | 26.114 | 17,915 | -170 | 0.00% | 467,833 |
| 2015-06-09 | 2015-06-05 | 27.467 | 18,085 | +126 | 0.00% | 496,737 |
| 2015-06-02 | 2015-05-29 | 38.403 | 17,959 | -1,190 | 0.00% | 689,679 |
| 2015-06-01 | 2015-05-28 | 38.474 | 19,149 | +4,288 | 0.00% | 736,743 |
| 2015-05-28 | 2015-05-26 | 40.042 | 14,861 | +91 | 0.00% | 595,060 |
| 2015-05-27 | 2015-05-22 | 39.400 | 14,770 | -28 | 0.00% | 581,945 |
| 2015-05-26 | 2015-05-21 | 39.472 | 14,798 | +29 | 0.00% | 584,102 |
| 2015-05-22 | 2015-05-20 | 39.400 | 14,769 | -7,623 | 0.00% | 581,906 |
| 2015-05-21 | 2015-05-19 | 37.619 | 22,392 | -28 | 0.01% | 842,370 |
| 2015-05-20 | 2015-05-18 | 37.833 | 22,420 | +28 | 0.01% | 848,216 |
| 2015-05-19 | 2015-05-15 | 37.263 | 22,392 | -56 | 0.01% | 834,393 |
| 2015-05-18 | 2015-05-14 | 37.477 | 22,448 | +105 | 0.01% | 841,278 |
| 2015-05-15 | 2015-05-13 | 36.194 | 22,343 | -56 | 0.01% | 808,689 |
| 2015-05-12 | 2015-05-08 | 34.912 | 22,399 | -182 | 0.01% | 781,990 |
| 2015-05-11 | 2015-05-07 | 33.558 | 22,581 | +171 | 0.01% | 757,775 |
| 2015-05-08 | 2015-05-06 | 35.624 | 22,410 | +1,404 | 0.01% | 798,340 |
| 2015-05-06 | 2015-05-04 | 37.121 | 21,006 | +14,074 | 0.00% | 779,754 |
| 2015-05-05 | 2015-04-30 | 37.263 | 6,932 | +6,178 | 0.00% | 258,307 |
| 2015-05-04 | 2015-04-29 | 37.619 | 754 | -7,116 | 0.00% | 28,365 |
| 2015-04-30 | 2015-04-28 | 35.126 | 7,870 | +122 | 0.00% | 276,438 |
| 2015-04-29 | 2015-04-27 | 35.268 | 7,748 | -7,102 | 0.00% | 273,257 |
| 2015-04-28 | 2015-04-24 | 35.197 | 14,850 | +56 | 0.00% | 522,673 |
| 2015-04-27 | 2015-04-23 | 33.344 | 14,794 | +53 | 0.00% | 493,296 |
| 2015-04-24 | 2015-04-22 | 33.986 | 14,741 | -112 | 0.00% | 500,981 |
| 2015-04-22 | 2015-04-20 | 33.273 | 14,853 | +7,009 | 0.00% | 494,205 |
| 2015-04-21 | 2015-04-17 | 33.131 | 7,844 | -682 | 0.00% | 259,876 |
| 2015-04-20 | 2015-04-16 | 32.774 | 8,526 | +7,045 | 0.00% | 279,434 |
| 2015-04-17 | 2015-04-15 | 31.278 | 1,481 | -196 | 0.00% | 46,323 |
| 2015-04-16 | 2015-04-14 | 29.497 | 1,677 | +66 | 0.00% | 49,466 |
| 2015-04-15 | 2015-04-13 | 30.851 | 1,611 | +134 | 0.00% | 49,700 |
| 2015-04-14 | 2015-04-10 | 30.352 | 1,477 | -37 | 0.00% | 44,830 |
| 2015-04-13 | 2015-04-09 | 30.922 | 1,514 | +93 | 0.00% | 46,816 |
| 2015-04-10 | 2015-04-08 | 31.207 | 1,421 | -58 | 0.00% | 44,345 |
| 2015-04-08 | 2015-04-01 | 25.877 | 1,479 | -28 | 0.00% | 38,273 |
| 2015-04-01 | 2015-03-30 | 25.336 | 1,507 | +87 | 0.00% | 38,181 |
| 2015-03-31 | 2015-03-27 | 24.339 | 1,420 | -1,263 | 0.00% | 34,561 |
| 2015-03-30 | 2015-03-26 | 24.652 | 2,683 | +1,263 | 0.00% | 66,141 |
| 2015-03-26 | 2015-03-24 | 24.538 | 1,420 | -14,035 | 0.00% | 34,844 |
| 2015-03-25 | 2015-03-23 | 24.538 | 15,455 | -140 | 0.00% | 379,235 |
| 2015-03-24 | 2015-03-20 | 24.253 | 15,595 | +132 | 0.00% | 378,226 |
| 2015-03-23 | 2015-03-19 | 24.823 | 15,463 | -10 | 0.00% | 383,838 |
| 2015-03-20 | 2015-03-18 | 24.567 | 15,473 | -56 | 0.00% | 380,118 |
| 2015-03-18 | 2015-03-16 | 24.253 | 15,529 | -28 | 0.00% | 376,625 |
| 2015-03-17 | 2015-03-13 | 24.652 | 15,557 | -146 | 0.00% | 383,511 |
| 2015-03-16 | 2015-03-12 | 24.709 | 15,703 | +141 | 0.00% | 388,006 |
| 2015-03-13 | 2015-03-11 | 24.823 | 15,562 | +28 | 0.00% | 386,296 |
| 2015-03-11 | 2015-03-09 | 25.137 | 15,534 | +84 | 0.00% | 390,470 |
| 2015-03-10 | 2015-03-06 | 25.251 | 15,450 | -28 | 0.00% | 390,120 |
| 2015-03-06 | 2015-03-04 | 24.966 | 15,478 | -56 | 0.00% | 386,416 |
| 2015-03-03 | 2015-02-27 | 24.624 | 15,534 | +14,038 | 0.00% | 382,502 |
| 2015-02-26 | 2015-02-24 | 24.709 | 1,496 | +50 | 0.00% | 36,965 |
| 2015-02-25 | 2015-02-23 | 24.652 | 1,446 | -2 | 0.00% | 35,647 |
| 2015-02-24 | 2015-02-18 | 24.367 | 1,448 | -65 | 0.00% | 35,283 |
| 2015-02-17 | 2015-02-13 | 24.424 | 1,513 | -197 | 0.00% | 36,954 |
| 2015-02-13 | 2015-02-11 | 24.082 | 1,710 | +29 | 0.00% | 41,180 |
| 2015-02-11 | 2015-02-09 | 23.712 | 1,681 | +123 | 0.00% | 39,859 |
| 2015-02-09 | 2015-02-05 | 24.310 | 1,558 | -93 | 0.00% | 37,875 |
| 2015-01-29 | 2015-01-27 | 24.424 | 1,651 | +138 | 0.00% | 40,324 |
| 2015-01-28 | 2015-01-26 | 24.937 | 1,513 | -140 | 0.00% | 37,730 |
| 2015-01-27 | 2015-01-23 | 24.909 | 1,653 | +133 | 0.00% | 41,174 |
| 2015-01-26 | 2015-01-22 | 24.937 | 1,520 | -140 | 0.00% | 37,904 |
| 2015-01-22 | 2015-01-20 | 25.137 | 1,660 | +84 | 0.00% | 41,727 |
| 2015-01-19 | 2015-01-15 | 25.849 | 1,576 | +112 | 0.00% | 40,738 |
| 2015-01-16 | 2015-01-14 | 25.735 | 1,464 | +39 | 0.00% | 37,676 |
| 2015-01-14 | 2015-01-12 | 25.222 | 1,425 | -56 | 0.00% | 35,941 |
| 2015-01-08 | 2015-01-06 | 25.393 | 1,481 | -2,104 | 0.00% | 37,607 |
| 2015-01-07 | 2015-01-05 | 24.966 | 3,585 | -203 | 0.00% | 89,501 |
| 2015-01-05 | 2014-12-31 | 23.997 | 3,788 | -140 | 0.00% | 90,899 |
| 2015-01-02 | 2014-12-29 | 23.997 | 3,928 | +84 | 0.00% | 94,258 |
| 2014-12-29 | 2014-12-22 | 24.510 | 3,844 | +38 | 0.00% | 94,215 |
| 2014-12-23 | 2014-12-19 | 24.538 | 3,806 | -45 | 0.00% | 93,392 |
| 2014-12-22 | 2014-12-18 | 24.339 | 3,851 | +105 | 0.00% | 93,728 |
| 2014-12-19 | 2014-12-17 | 24.823 | 3,746 | +2,230 | 0.00% | 92,987 |
| 2014-12-17 | 2014-12-15 | 25.450 | 1,516 | +84 | 0.00% | 38,582 |
| 2014-12-16 | 2014-12-12 | 26.248 | 1,432 | -140 | 0.00% | 37,587 |
| 2014-12-15 | 2014-12-11 | 25.535 | 1,572 | +39 | 0.00% | 40,142 |
| 2014-12-11 | 2014-12-09 | 26.134 | 1,533 | +105 | 0.00% | 40,063 |
| 2014-12-08 | 2014-12-04 | 25.934 | 1,428 | +6 | 0.00% | 37,034 |
| 2014-12-04 | 2014-12-02 | 25.963 | 1,422 | -74 | 0.00% | 36,919 |
| 2014-11-27 | 2014-11-25 | 26.590 | 1,496 | +28 | 0.00% | 39,779 |
| 2014-11-26 | 2014-11-24 | 26.419 | 1,468 | +31 | 0.00% | 38,783 |
| 2014-11-25 | 2014-11-21 | 25.991 | 1,437 | -28 | 0.00% | 37,350 |
| 2014-11-19 | 2014-11-17 | 25.564 | 1,465 | -140 | 0.00% | 37,451 |
| 2014-11-18 | 2014-11-14 | 26.219 | 1,605 | +112 | 0.00% | 42,082 |
| 2014-11-17 | 2014-11-13 | 26.191 | 1,493 | +56 | 0.00% | 39,103 |
| 2014-11-14 | 2014-11-12 | 26.020 | 1,437 | -56 | 0.00% | 37,391 |
| 2014-11-12 | 2014-11-10 | 26.732 | 1,493 | +28 | 0.00% | 39,912 |
| 2014-11-10 | 2014-11-06 | 26.447 | 1,465 | +28 | 0.00% | 38,746 |
| 2014-11-07 | 2014-11-05 | 26.533 | 1,437 | -280 | 0.00% | 38,128 |
| 2014-11-06 | 2014-11-04 | 25.934 | 1,717 | +84 | 0.00% | 44,530 |
| 2014-11-05 | 2014-11-03 | 26.390 | 1,633 | +182 | 0.00% | 43,096 |
| 2014-11-04 | 2014-10-31 | 26.789 | 1,451 | +21 | 0.00% | 38,872 |
| 2014-10-31 | 2014-10-29 | 26.162 | 1,430 | -2,161 | 0.00% | 37,412 |
| 2014-10-30 | 2014-10-28 | 25.735 | 3,591 | -15 | 0.00% | 92,414 |
| 2014-10-29 | 2014-10-27 | 25.678 | 3,606 | -42 | 0.00% | 92,595 |
| 2014-10-24 | 2014-10-22 | 24.766 | 3,648 | +112 | 0.00% | 90,346 |
| 2014-10-22 | 2014-10-20 | 24.709 | 3,536 | -84 | 0.00% | 87,371 |
| 2014-10-21 | 2014-10-17 | 24.082 | 3,620 | +39 | 0.00% | 87,177 |
| 2014-10-16 | 2014-10-14 | 23.769 | 3,581 | +8 | 0.00% | 85,115 |
| 2014-10-08 | 2014-10-06 | 25.364 | 3,573 | +56 | 0.00% | 90,627 |
| 2014-09-26 | 2014-09-24 | 25.450 | 3,517 | -56 | 0.00% | 89,508 |
| 2014-09-24 | 2014-09-22 | 24.795 | 3,573 | +48 | 0.00% | 88,591 |
| 2014-09-23 | 2014-09-19 | 25.137 | 3,525 | -28 | 0.00% | 88,606 |
| 2014-09-22 | 2014-09-18 | 25.023 | 3,553 | +22 | 0.00% | 88,905 |
| 2014-09-19 | 2014-09-17 | 25.194 | 3,531 | -140 | 0.00% | 88,958 |
| 2014-09-18 | 2014-09-16 | 24.795 | 3,671 | +28 | 0.00% | 91,021 |
| 2014-09-16 | 2014-09-12 | 25.877 | 3,643 | -28 | 0.00% | 94,272 |
| 2014-09-15 | 2014-09-11 | 25.963 | 3,671 | +60 | 0.00% | 95,310 |
| 2014-09-12 | 2014-09-10 | 26.134 | 3,611 | -28 | 0.00% | 94,370 |
| 2014-09-10 | 2014-09-05 | 25.820 | 3,639 | +56 | 0.00% | 93,961 |
| 2014-09-08 | 2014-09-04 | 25.906 | 3,583 | -3,565 | 0.00% | 92,821 |
| 2014-09-05 | 2014-09-03 | 25.792 | 7,148 | +28 | 0.00% | 184,361 |
| 2014-09-04 | 2014-09-02 | 25.137 | 7,120 | +56 | 0.00% | 178,972 |
| 2014-09-02 | 2014-08-29 | 24.880 | 7,064 | -90 | 0.00% | 175,752 |
| 2014-08-28 | 2014-08-26 | 25.222 | 7,154 | +122 | 0.00% | 180,438 |
| 2014-08-27 | 2014-08-25 | 25.592 | 7,032 | -701 | 0.00% | 179,966 |
| 2014-08-25 | 2014-08-21 | 24.367 | 7,733 | -85 | 0.00% | 188,430 |
| 2014-08-22 | 2014-08-20 | 23.797 | 7,818 | +56 | 0.00% | 186,045 |
| 2014-08-20 | 2014-08-18 | 23.940 | 7,762 | -78 | 0.00% | 185,819 |
| 2014-08-19 | 2014-08-15 | 23.683 | 7,840 | -84 | 0.00% | 185,675 |
| 2014-08-18 | 2014-08-14 | 23.455 | 7,924 | +84 | 0.00% | 185,858 |
| 2014-08-15 | 2014-08-13 | 23.569 | 7,840 | -14 | 0.00% | 184,781 |
| 2014-08-06 | 2014-08-04 | 23.284 | 7,854 | +84 | 0.00% | 182,873 |
| 2014-08-04 | 2014-07-31 | 23.227 | 7,770 | -6,990 | 0.00% | 180,474 |
| 2014-07-31 | 2014-07-29 | 23.341 | 14,760 | -17 | 0.00% | 344,514 |
| 2014-07-30 | 2014-07-28 | 23.284 | 14,777 | -37 | 0.00% | 344,068 |
| 2014-07-29 | 2014-07-25 | 22.914 | 14,814 | +38 | 0.00% | 339,441 |
| 2014-07-21 | 2014-07-17 | 23.541 | 14,776 | -56 | 0.00% | 347,835 |
| 2014-07-18 | 2014-07-16 | 23.170 | 14,832 | +28 | 0.00% | 343,658 |
| 2014-07-17 | 2014-07-15 | 23.227 | 14,804 | +6,960 | 0.00% | 343,853 |
| 2014-07-09 | 2014-07-07 | 22.287 | 7,844 | +94 | 0.00% | 174,816 |
| 2014-07-08 | 2014-07-04 | 22.173 | 7,750 | +5 | 0.00% | 171,837 |
| 2014-07-04 | 2014-07-02 | 22.258 | 7,745 | -57 | 0.00% | 172,389 |
| 2014-07-02 | 2014-06-27 | 21.774 | 7,802 | +5 | 0.00% | 169,877 |
| 2014-06-30 | 2014-06-26 | 21.916 | 7,797 | -140 | 0.00% | 170,880 |
| 2014-06-27 | 2014-06-25 | 21.802 | 7,937 | +49 | 0.00% | 173,043 |
| 2014-06-26 | 2014-06-24 | 21.660 | 7,888 | +20 | 0.00% | 170,851 |
| 2014-06-24 | 2014-06-20 | 21.916 | 7,868 | +38 | 0.00% | 172,436 |
| 2014-06-23 | 2014-06-19 | 22.030 | 7,830 | +68 | 0.00% | 172,495 |
| 2014-06-16 | 2014-06-12 | 21.945 | 7,762 | +28 | 0.00% | 170,334 |
| 2014-06-12 | 2014-06-10 | 21.888 | 7,734 | -93 | 0.00% | 169,278 |
| 2014-06-11 | 2014-06-09 | 21.660 | 7,827 | +47 | 0.00% | 169,529 |
| 2014-06-03 | 2014-05-29 | 21.029 | 7,780 | -148 | 0.00% | 163,602 |
| 2014-05-27 | 2014-05-23 | 20.429 | 7,928 | +197 | 0.00% | 161,958 |
| 2014-05-26 | 2014-05-22 | 20.743 | 7,731 | -115 | 0.00% | 160,363 |
| 2014-05-20 | 2014-05-16 | 20.086 | 7,846 | +116 | 0.00% | 157,593 |
| 2014-05-15 | 2014-05-13 | 20.829 | 7,730 | -140 | 0.00% | 161,005 |
| 2014-05-14 | 2014-05-12 | 20.514 | 7,870 | +56 | 0.00% | 161,447 |
| 2014-05-12 | 2014-05-08 | 20.343 | 7,814 | -7,000 | 0.00% | 158,959 |
| 2014-05-09 | 2014-05-07 | 21.400 | 14,814 | +98 | 0.00% | 317,020 |
| 2014-05-02 | 2014-04-29 | 23.714 | 14,716 | -7,000 | 0.00% | 348,980 |
| 2014-04-25 | 2014-04-23 | 23.657 | 21,716 | +7,000 | 0.00% | 513,739 |
| 2014-04-24 | 2014-04-22 | 23.686 | 14,716 | +7,000 | 0.00% | 348,559 |
| 2014-04-17 | 2014-04-15 | 23.171 | 7,716 | -28 | 0.00% | 178,791 |
| 2014-04-16 | 2014-04-14 | 23.429 | 7,744 | -56 | 0.00% | 181,431 |
| 2014-04-14 | 2014-04-10 | 23.429 | 7,800 | -13 | 0.00% | 182,743 |
| 2014-04-11 | 2014-04-09 | 23.114 | 7,813 | -1,998 | 0.00% | 180,592 |
| 2014-04-09 | 2014-04-07 | 22.543 | 9,811 | -112 | 0.00% | 221,168 |
| 2014-04-07 | 2014-04-03 | 22.743 | 9,923 | -12,908 | 0.00% | 225,677 |
| 2014-04-04 | 2014-04-02 | 22.400 | 22,831 | -980 | 0.01% | 511,415 |
| 2014-04-03 | 2014-04-01 | 21.800 | 23,811 | +1,958 | 0.01% | 519,080 |
| 2014-04-02 | 2014-03-31 | 21.514 | 21,853 | +124 | 0.00% | 470,152 |
| 2014-03-31 | 2014-03-27 | 21.229 | 21,729 | -28 | 0.00% | 461,276 |
| 2014-03-19 | 2014-03-17 | 22.257 | 21,757 | -46 | 0.00% | 484,249 |
| 2014-03-18 | 2014-03-14 | 22.257 | 21,803 | +67 | 0.00% | 485,273 |
| 2014-03-17 | 2014-03-13 | 22.314 | 21,736 | -86 | 0.00% | 485,023 |
| 2014-03-12 | 2014-03-10 | 23.171 | 21,822 | +112 | 0.00% | 505,647 |
| 2014-03-07 | 2014-03-05 | 23.657 | 21,710 | -28 | 0.00% | 513,597 |
| 2014-03-06 | 2014-03-04 | 23.171 | 21,738 | +10 | 0.00% | 503,701 |
| 2014-03-05 | 2014-03-03 | 23.429 | 21,728 | -230 | 0.00% | 509,056 |
| 2014-03-04 | 2014-02-28 | 23.486 | 21,958 | +20 | 0.00% | 515,699 |
| 2014-02-27 | 2014-02-25 | 22.743 | 21,938 | +112 | 0.00% | 498,933 |
| 2014-02-26 | 2014-02-24 | 23.371 | 21,826 | +112 | 0.00% | 510,105 |
| 2014-02-25 | 2014-02-21 | 23.257 | 21,714 | -101 | 0.00% | 505,006 |
| 2014-02-20 | 2014-02-18 | 23.514 | 21,815 | -3,500 | 0.00% | 512,964 |
| 2014-02-17 | 2014-02-13 | 22.143 | 25,315 | +56 | 0.01% | 560,547 |
| 2014-02-12 | 2014-02-10 | 22.771 | 25,259 | -728 | 0.01% | 575,184 |
| 2014-02-10 | 2014-02-06 | 21.857 | 25,987 | -28 | 0.01% | 568,002 |
| 2014-02-06 | 2014-02-04 | 21.857 | 26,015 | -3,500 | 0.01% | 568,614 |
| 2014-02-05 | 2014-01-30 | 22.943 | 29,515 | +7,000 | 0.01% | 677,159 |
| 2014-01-29 | 2014-01-27 | 22.314 | 22,515 | +28 | 0.01% | 502,406 |
| 2014-01-28 | 2014-01-24 | 23.257 | 22,487 | +50 | 0.01% | 522,984 |
| 2014-01-24 | 2014-01-22 | 23.800 | 22,437 | -1,001 | 0.01% | 534,001 |
| 2014-01-23 | 2014-01-21 | 23.286 | 23,438 | +980 | 0.01% | 545,771 |
| 2014-01-22 | 2014-01-20 | 23.571 | 22,458 | -192 | 0.01% | 529,367 |
| 2014-01-21 | 2014-01-17 | 23.229 | 22,650 | +6 | 0.01% | 526,127 |
| 2014-01-16 | 2014-01-14 | 21.743 | 22,644 | -43 | 0.01% | 492,345 |
| 2014-01-14 | 2014-01-10 | 21.857 | 22,687 | -101 | 0.01% | 495,873 |
| 2014-01-13 | 2014-01-09 | 21.714 | 22,788 | +95 | 0.01% | 494,825 |
| 2014-01-10 | 2014-01-08 | 21.800 | 22,693 | -2,800 | 0.01% | 494,708 |
| 2014-01-09 | 2014-01-07 | 21.571 | 25,493 | +2,905 | 0.01% | 549,921 |
| 2014-01-08 | 2014-01-06 | 22.343 | 22,588 | +91 | 0.01% | 504,681 |
| 2014-01-07 | 2014-01-03 | 22.829 | 22,497 | -6,996 | 0.01% | 513,575 |
| 2014-01-06 | 2014-01-02 | 23.086 | 29,493 | -1,960 | 0.01% | 680,867 |
| 2014-01-03 | 2013-12-31 | 22.000 | 31,453 | -26 | 0.01% | 691,966 |
| 2014-01-02 | 2013-12-27 | 22.114 | 31,479 | +228 | 0.01% | 696,136 |
| 2013-12-30 | 2013-12-24 | 22.400 | 31,251 | -257 | 0.01% | 700,023 |
| 2013-12-27 | 2013-12-20 | 22.086 | 31,508 | -104 | 0.01% | 695,877 |
| 2013-12-23 | 2013-12-19 | 21.914 | 31,612 | +1,397 | 0.01% | 692,755 |
| 2013-12-20 | 2013-12-18 | 22.543 | 30,215 | +196 | 0.01% | 681,133 |
| 2013-12-18 | 2013-12-16 | 22.371 | 30,019 | +199 | 0.01% | 671,568 |
| 2013-12-17 | 2013-12-13 | 22.886 | 29,820 | +39 | 0.01% | 682,452 |
| 2013-12-13 | 2013-12-11 | 23.286 | 29,781 | -3,500 | 0.01% | 693,472 |
| 2013-12-12 | 2013-12-10 | 23.914 | 33,281 | +7,050 | 0.01% | 795,892 |
| 2013-12-11 | 2013-12-09 | 24.514 | 26,231 | +28 | 0.01% | 643,034 |
| 2013-12-10 | 2013-12-06 | 24.400 | 26,203 | +3,556 | 0.01% | 639,353 |
| 2013-12-09 | 2013-12-05 | 24.886 | 22,647 | +5,821 | 0.01% | 563,587 |
| 2013-12-06 | 2013-12-04 | 25.086 | 16,826 | -101 | 0.00% | 422,092 |
| 2013-12-05 | 2013-12-03 | 24.257 | 16,927 | -3 | 0.00% | 410,601 |
| 2013-12-03 | 2013-11-29 | 24.714 | 16,930 | +21 | 0.00% | 418,413 |
| 2013-12-02 | 2013-11-28 | 24.600 | 16,909 | +14 | 0.00% | 415,962 |
| 2013-11-29 | 2013-11-27 | 24.743 | 16,895 | -196 | 0.00% | 418,031 |
| 2013-11-28 | 2013-11-26 | 24.886 | 17,091 | +68 | 0.00% | 425,322 |
| 2013-11-27 | 2013-11-25 | 25.000 | 17,023 | -6,868 | 0.00% | 425,575 |
| 2013-11-26 | 2013-11-22 | 24.743 | 23,891 | +14,056 | 0.01% | 591,132 |
| 2013-11-22 | 2013-11-20 | 24.600 | 9,835 | -308 | 0.00% | 241,941 |
| 2013-11-21 | 2013-11-19 | 24.114 | 10,143 | +218 | 0.00% | 244,591 |
| 2013-11-20 | 2013-11-18 | 24.743 | 9,925 | +6,158 | 0.00% | 245,573 |
| 2013-11-19 | 2013-11-15 | 23.857 | 3,767 | -196 | 0.00% | 89,870 |
| 2013-11-18 | 2013-11-14 | 23.286 | 3,963 | +42 | 0.00% | 92,281 |
| 2013-11-15 | 2013-11-13 | 23.029 | 3,921 | -3,500 | 0.00% | 90,295 |
| 2013-11-14 | 2013-11-12 | 23.686 | 7,421 | +103 | 0.00% | 175,772 |
| 2013-11-13 | 2013-11-11 | 23.743 | 7,318 | +896 | 0.00% | 173,750 |
| 2013-11-07 | 2013-11-05 | 24.314 | 6,422 | -756 | 0.00% | 156,146 |
| 2013-11-06 | 2013-11-04 | 24.314 | 7,178 | -280 | 0.00% | 174,528 |
| 2013-11-05 | 2013-11-01 | 23.629 | 7,458 | +99 | 0.00% | 176,222 |
| 2013-11-01 | 2013-10-30 | 23.886 | 7,359 | -1,400 | 0.00% | 175,775 |
| 2013-10-31 | 2013-10-29 | 23.543 | 8,759 | +1,337 | 0.00% | 206,212 |
| 2013-10-30 | 2013-10-28 | 23.943 | 7,422 | +2,317 | 0.00% | 177,704 |
| 2013-10-29 | 2013-10-25 | 24.114 | 5,105 | -9,800 | 0.00% | 123,103 |
| 2013-10-28 | 2013-10-24 | 23.657 | 14,905 | +8,428 | 0.00% | 352,610 |
| 2013-10-25 | 2013-10-23 | 24.143 | 6,477 | -644 | 0.00% | 156,373 |
| 2013-10-24 | 2013-10-22 | 25.857 | 7,121 | -67 | 0.00% | 184,129 |
| 2013-10-23 | 2013-10-21 | 25.943 | 7,188 | +91 | 0.00% | 186,477 |
| 2013-10-22 | 2013-10-18 | 24.829 | 7,097 | +56 | 0.00% | 176,208 |
| 2013-10-21 | 2013-10-17 | 24.571 | 7,041 | -602 | 0.00% | 173,007 |
| 2013-10-18 | 2013-10-16 | 23.857 | 7,643 | +196 | 0.00% | 182,340 |
| 2013-10-17 | 2013-10-15 | 24.571 | 7,447 | +54 | 0.00% | 182,983 |
| 2013-10-16 | 2013-10-11 | 24.686 | 7,393 | +357 | 0.00% | 182,502 |
| 2013-10-11 | 2013-10-09 | 24.800 | 7,036 | +23 | 0.00% | 174,493 |
| 2013-10-10 | 2013-10-08 | 25.686 | 7,013 | -28,103 | 0.00% | 180,134 |
| 2013-10-08 | 2013-10-04 | 24.857 | 35,116 | -672 | 0.01% | 872,884 |
| 2013-10-07 | 2013-10-03 | 24.400 | 35,788 | -2,800 | 0.01% | 873,227 |
| 2013-10-04 | 2013-10-02 | 23.257 | 38,588 | +27,969 | 0.01% | 897,447 |
| 2013-10-03 | 2013-09-30 | 22.914 | 10,619 | +87 | 0.00% | 243,327 |
| 2013-09-26 | 2013-09-24 | 22.343 | 10,532 | -171 | 0.00% | 235,315 |
| 2013-09-25 | 2013-09-23 | 21.743 | 10,703 | -140 | 0.00% | 232,714 |
| 2013-09-23 | 2013-09-18 | 21.143 | 10,843 | +228 | 0.00% | 229,252 |
| 2013-09-19 | 2013-09-17 | 20.943 | 10,615 | +29 | 0.00% | 222,308 |
| 2013-09-13 | 2013-09-11 | 21.143 | 10,586 | -92 | 0.00% | 223,818 |
| 2013-09-12 | 2013-09-10 | 21.371 | 10,678 | +50 | 0.00% | 228,204 |
| 2013-09-09 | 2013-09-05 | 21.686 | 10,628 | +115 | 0.00% | 230,476 |
| 2013-09-06 | 2013-09-04 | 21.629 | 10,513 | -56 | 0.00% | 227,381 |
| 2013-09-05 | 2013-09-03 | 21.743 | 10,569 | -23,240 | 0.00% | 229,800 |
| 2013-09-03 | 2013-08-30 | 21.429 | 33,809 | -112 | 0.01% | 724,479 |
| 2013-09-02 | 2013-08-29 | 21.371 | 33,921 | -7,000 | 0.01% | 724,940 |
| 2013-08-29 | 2013-08-27 | 21.057 | 40,921 | +7,000 | 0.01% | 861,680 |
| 2013-08-28 | 2013-08-26 | 21.257 | 33,921 | -6,975 | 0.01% | 721,064 |
| 2013-08-27 | 2013-08-23 | 21.343 | 40,896 | +16,966 | 0.01% | 872,838 |
| 2013-08-26 | 2013-08-22 | 21.429 | 23,930 | +11,956 | 0.01% | 512,786 |
| 2013-08-22 | 2013-08-20 | 20.800 | 11,974 | +7,000 | 0.00% | 249,059 |
| 2013-08-21 | 2013-08-19 | 21.371 | 4,974 | -79 | 0.00% | 106,302 |
| 2013-08-19 | 2013-08-15 | 20.829 | 5,053 | +661 | 0.00% | 105,247 |
| 2013-08-16 | 2013-08-13 | 20.229 | 4,392 | +11 | 0.00% | 88,844 |
| 2013-08-15 | 2013-08-12 | 20.114 | 4,381 | -137 | 0.00% | 88,121 |
| 2013-08-08 | 2013-08-06 | 20.114 | 4,518 | +53 | 0.00% | 90,876 |
| 2013-08-07 | 2013-08-05 | 20.143 | 4,465 | -169 | 0.00% | 89,938 |
| 2013-08-06 | 2013-08-02 | 19.343 | 4,634 | +56 | 0.00% | 89,635 |
| 2013-08-05 | 2013-08-01 | 19.514 | 4,578 | -700 | 0.00% | 89,336 |
| 2013-08-02 | 2013-07-31 | 19.257 | 5,278 | +56 | 0.00% | 101,639 |
| 2013-08-01 | 2013-07-30 | 19.371 | 5,222 | +20 | 0.00% | 101,158 |
| 2013-07-31 | 2013-07-29 | 19.686 | 5,202 | -28 | 0.00% | 102,405 |
| 2013-07-30 | 2013-07-26 | 19.629 | 5,230 | +33 | 0.00% | 102,657 |
| 2013-07-29 | 2013-07-25 | 19.200 | 5,197 | -45 | 0.00% | 99,782 |
| 2013-07-26 | 2013-07-24 | 19.171 | 5,242 | -445 | 0.00% | 100,497 |
| 2013-07-25 | 2013-07-23 | 19.771 | 5,687 | -9,065 | 0.00% | 112,440 |
| 2013-07-12 | 2013-07-10 | 16.686 | 14,752 | -700 | 0.00% | 246,148 |
| 2013-07-11 | 2013-07-09 | 16.314 | 15,452 | +700 | 0.00% | 252,088 |
| 2013-07-10 | 2013-07-08 | 16.686 | 14,752 | +339 | 0.00% | 246,148 |
| 2013-07-09 | 2013-07-05 | 17.143 | 14,413 | +67 | 0.00% | 247,080 |
| 2013-07-05 | 2013-07-03 | 17.229 | 14,346 | +7,000 | 0.00% | 247,161 |
| 2013-07-04 | 2013-07-02 | 17.971 | 7,346 | +189 | 0.00% | 132,018 |
| 2013-07-02 | 2013-06-27 | 17.943 | 7,157 | +84 | 0.00% | 128,417 |
| 2013-06-28 | 2013-06-26 | 17.800 | 7,073 | +28 | 0.00% | 125,899 |
| 2013-06-27 | 2013-06-25 | 16.800 | 7,045 | -80 | 0.00% | 118,356 |
| 2013-06-25 | 2013-06-21 | 16.629 | 7,125 | +28 | 0.00% | 118,479 |
| 2013-06-24 | 2013-06-20 | 17.029 | 7,097 | +784 | 0.00% | 120,852 |
| 2013-06-20 | 2013-06-18 | 17.971 | 6,313 | -80 | 0.00% | 113,454 |
| 2013-06-18 | 2013-06-14 | 17.686 | 6,393 | -280 | 0.00% | 113,065 |
| 2013-06-17 | 2013-06-13 | 17.200 | 6,673 | +125 | 0.00% | 114,776 |
| 2013-06-13 | 2013-06-10 | 17.857 | 6,548 | -598 | 0.00% | 116,929 |
| 2013-06-07 | 2013-06-05 | 17.943 | 7,146 | -28 | 0.00% | 128,220 |
| 2013-06-05 | 2013-06-03 | 17.743 | 7,174 | +48 | 0.00% | 127,287 |
| 2013-06-04 | 2013-05-31 | 17.971 | 7,126 | +112 | 0.00% | 128,064 |
| 2013-05-31 | 2013-05-29 | 18.486 | 7,014 | -84 | 0.00% | 129,659 |
| 2013-05-30 | 2013-05-28 | 18.543 | 7,098 | -840 | 0.00% | 131,617 |
| 2013-05-29 | 2013-05-27 | 17.914 | 7,938 | +207 | 0.00% | 142,204 |
| 2013-05-28 | 2013-05-24 | 18.429 | 7,731 | +39 | 0.00% | 142,471 |
| 2013-05-27 | 2013-05-23 | 18.286 | 7,692 | +38 | 0.00% | 140,654 |
| 2013-05-23 | 2013-05-21 | 18.714 | 7,654 | +354 | 0.00% | 143,239 |
| 2013-05-22 | 2013-05-20 | 19.057 | 7,300 | +112 | 0.00% | 139,117 |
| 2013-05-16 | 2013-05-14 | 19.114 | 7,188 | +157 | 0.00% | 137,394 |
| 2013-05-15 | 2013-05-13 | 19.914 | 7,031 | -17 | 0.00% | 140,017 |
| 2013-05-14 | 2013-05-10 | 20.057 | 7,048 | -6 | 0.00% | 141,363 |
| 2013-05-13 | 2013-05-09 | 20.057 | 7,054 | -64 | 0.00% | 141,483 |
| 2013-05-09 | 2013-05-07 | 19.657 | 7,118 | +112 | 0.00% | 139,920 |
| 2013-05-08 | 2013-05-06 | 19.486 | 7,006 | -87 | 0.00% | 136,517 |
| 2013-05-07 | 2013-05-03 | 19.000 | 7,093 | -120 | 0.00% | 134,767 |
| 2013-05-06 | 2013-05-02 | 19.371 | 7,213 | +58 | 0.00% | 139,726 |
| 2013-05-03 | 2013-04-30 | 18.686 | 7,155 | -140 | 0.00% | 133,696 |
| 2013-05-02 | 2013-04-29 | 18.371 | 7,295 | -840 | 0.00% | 134,020 |
| 2013-04-30 | 2013-04-26 | 17.714 | 8,135 | -140 | 0.00% | 144,106 |
| 2013-04-29 | 2013-04-25 | 17.800 | 8,275 | +182 | 0.00% | 147,295 |
| 2013-04-26 | 2013-04-24 | 18.114 | 8,093 | -913 | 0.00% | 146,599 |
| 2013-04-25 | 2013-04-23 | 17.171 | 9,006 | +252 | 0.00% | 154,646 |
| 2013-04-24 | 2013-04-22 | 17.571 | 8,754 | -840 | 0.00% | 153,820 |
| 2013-04-23 | 2013-04-19 | 16.829 | 9,594 | -224 | 0.00% | 161,453 |
| 2013-04-19 | 2013-04-17 | 16.029 | 9,818 | +56 | 0.00% | 157,369 |
| 2013-04-18 | 2013-04-16 | 16.400 | 9,762 | +70 | 0.00% | 160,097 |
| 2013-04-17 | 2013-04-15 | 16.314 | 9,692 | +1,400 | 0.00% | 158,118 |
| 2013-04-16 | 2013-04-12 | 17.114 | 8,292 | +131 | 0.00% | 141,912 |
| 2013-04-15 | 2013-04-11 | 17.229 | 8,161 | +28 | 0.00% | 140,602 |
| 2013-04-12 | 2013-04-10 | 17.371 | 8,133 | +140 | 0.00% | 141,282 |
| 2013-04-11 | 2013-04-09 | 17.543 | 7,993 | -25 | 0.00% | 140,220 |
| 2013-04-10 | 2013-04-08 | 17.200 | 8,018 | -4 | 0.00% | 137,910 |
| 2013-04-09 | 2013-04-05 | 17.286 | 8,022 | -7,129 | 0.00% | 138,666 |
| 2013-04-08 | 2013-04-03 | 17.629 | 15,151 | +1,400 | 0.00% | 267,091 |
| 2013-04-05 | 2013-04-02 | 18.200 | 13,751 | -84 | 0.00% | 250,268 |
| 2013-04-03 | 2013-03-28 | 19.143 | 13,835 | +84 | 0.00% | 264,842 |
| 2013-04-02 | 2013-03-27 | 19.943 | 13,751 | +85 | 0.00% | 274,234 |
| 2013-03-26 | 2013-03-22 | 19.943 | 13,666 | -3,024 | 0.00% | 272,539 |
| 2013-03-25 | 2013-03-21 | 20.514 | 16,690 | +116 | 0.00% | 342,384 |
| 2013-03-22 | 2013-03-20 | 20.629 | 16,574 | +4,382 | 0.00% | 341,898 |
| 2013-03-21 | 2013-03-19 | 20.914 | 12,192 | +28 | 0.00% | 254,987 |
| 2013-03-20 | 2013-03-18 | 20.800 | 12,164 | +4,783 | 0.00% | 253,011 |
| 2013-03-18 | 2013-03-14 | 21.143 | 7,381 | -308 | 0.00% | 156,055 |
| 2013-03-14 | 2013-03-12 | 19.114 | 7,689 | +795 | 0.00% | 146,970 |
| 2013-03-13 | 2013-03-11 | 19.829 | 6,894 | +98 | 0.00% | 136,698 |
| 2013-03-12 | 2013-03-08 | 19.657 | 6,796 | +1,830 | 0.00% | 133,590 |
| 2013-03-11 | 2013-03-07 | 19.800 | 4,966 | +63 | 0.00% | 98,327 |
| 2013-03-08 | 2013-03-06 | 20.200 | 4,903 | -3,500 | 0.00% | 99,041 |
| 2013-03-07 | 2013-03-05 | 18.543 | 8,403 | -185 | 0.00% | 155,816 |
| 2013-03-01 | 2013-02-27 | 18.571 | 8,588 | -151 | 0.00% | 159,491 |
| 2013-02-28 | 2013-02-26 | 18.029 | 8,739 | +868 | 0.00% | 157,552 |
| 2013-02-27 | 2013-02-25 | 19.000 | 7,871 | +784 | 0.00% | 149,549 |
| 2013-02-26 | 2013-02-22 | 19.400 | 7,087 | +700 | 0.00% | 137,488 |
| 2013-02-25 | 2013-02-21 | 19.571 | 6,387 | -31 | 0.00% | 125,003 |
| 2013-02-22 | 2013-02-20 | 19.943 | 6,418 | -2,914 | 0.00% | 127,993 |
| 2013-02-21 | 2013-02-19 | 19.114 | 9,332 | +2,895 | 0.00% | 178,375 |
| 2013-02-20 | 2013-02-18 | 20.200 | 6,437 | -56 | 0.00% | 130,027 |
| 2013-02-18 | 2013-02-14 | 20.086 | 6,493 | -1,336 | 0.00% | 130,417 |
| 2013-02-15 | 2013-02-08 | 19.914 | 7,829 | +123 | 0.00% | 155,909 |
| 2013-02-14 | 2013-02-07 | 19.943 | 7,706 | -84 | 0.00% | 153,680 |
| 2013-02-08 | 2013-02-06 | 20.229 | 7,790 | +11 | 0.00% | 157,581 |
| 2013-02-07 | 2013-02-05 | 19.857 | 7,779 | +1,344 | 0.00% | 154,469 |
| 2013-02-06 | 2013-02-04 | 20.314 | 6,435 | +130 | 0.00% | 130,722 |
| 2013-02-05 | 2013-02-01 | 21.343 | 6,305 | -92 | 0.00% | 134,567 |
| 2013-02-04 | 2013-01-31 | 21.429 | 6,397 | -2,762 | 0.00% | 137,079 |
| 2013-01-31 | 2013-01-29 | 20.829 | 9,159 | +28 | 0.00% | 190,769 |
| 2013-01-30 | 2013-01-28 | 20.971 | 9,131 | -105 | 0.00% | 191,490 |
| 2013-01-29 | 2013-01-25 | 20.514 | 9,236 | +2,923 | 0.00% | 189,470 |
| 2013-01-28 | 2013-01-24 | 20.971 | 6,313 | -193 | 0.00% | 132,393 |
| 2013-01-25 | 2013-01-23 | 21.486 | 6,506 | -2,723 | 0.00% | 139,786 |
| 2013-01-24 | 2013-01-22 | 21.829 | 9,229 | -7 | 0.00% | 201,456 |
| 2013-01-23 | 2013-01-21 | 20.800 | 9,236 | -1,379 | 0.00% | 192,109 |
| 2013-01-22 | 2013-01-18 | 21.086 | 10,615 | +19 | 0.00% | 223,825 |
| 2013-01-21 | 2013-01-17 | 20.886 | 10,596 | +3,500 | 0.00% | 221,305 |
| 2013-01-18 | 2013-01-16 | 21.429 | 7,096 | -2,800 | 0.00% | 152,057 |
| 2013-01-17 | 2013-01-15 | 21.857 | 9,896 | -140 | 0.00% | 216,298 |
| 2013-01-15 | 2013-01-11 | 21.000 | 10,036 | +843 | 0.00% | 210,756 |
| 2013-01-14 | 2013-01-10 | 21.371 | 9,193 | +731 | 0.00% | 196,468 |
| 2013-01-11 | 2013-01-09 | 21.600 | 8,462 | -2,842 | 0.00% | 182,779 |
| 2013-01-10 | 2013-01-08 | 20.114 | 11,304 | +2,100 | 0.00% | 227,372 |
| 2013-01-04 | 2013-01-02 | 19.914 | 9,204 | -2,100 | 0.00% | 183,291 |
| 2013-01-03 | 2012-12-31 | 18.657 | 11,304 | -1,122 | 0.00% | 210,900 |
| 2013-01-02 | 2012-12-27 | 18.371 | 12,426 | +168 | 0.00% | 228,283 |
| 2012-12-28 | 2012-12-24 | 18.229 | 12,258 | -107 | 0.00% | 223,446 |
| 2012-12-27 | 2012-12-20 | 18.400 | 12,365 | -70 | 0.00% | 227,516 |
| 2012-12-19 | 2012-12-17 | 17.971 | 12,435 | -672 | 0.00% | 223,475 |
| 2012-12-18 | 2012-12-14 | 18.114 | 13,107 | -840 | 0.00% | 237,424 |
| 2012-12-17 | 2012-12-13 | 17.686 | 13,947 | +20 | 0.00% | 246,663 |
| 2012-12-14 | 2012-12-12 | 18.000 | 13,927 | -28 | 0.00% | 250,686 |
| 2012-12-13 | 2012-12-11 | 17.571 | 13,955 | -2,996 | 0.00% | 245,209 |
| 2012-12-12 | 2012-12-10 | 18.200 | 16,951 | +75 | 0.00% | 308,508 |
| 2012-12-11 | 2012-12-07 | 17.914 | 16,876 | +3,071 | 0.00% | 302,322 |
| 2012-12-10 | 2012-12-06 | 17.200 | 13,805 | +98 | 0.00% | 237,446 |
| 2012-12-07 | 2012-12-05 | 17.029 | 13,707 | -280 | 0.00% | 233,411 |
| 2012-12-03 | 2012-11-29 | 16.686 | 13,987 | -2,800 | 0.00% | 233,383 |
| 2012-11-29 | 2012-11-27 | 16.543 | 16,787 | +58 | 0.00% | 277,705 |
| 2012-11-27 | 2012-11-23 | 16.771 | 16,729 | -84 | 0.00% | 280,569 |
| 2012-11-26 | 2012-11-22 | 16.429 | 16,813 | -140 | 0.00% | 276,214 |
| 2012-11-22 | 2012-11-20 | 15.914 | 16,953 | -112 | 0.00% | 269,795 |
| 2012-11-21 | 2012-11-19 | 16.000 | 17,065 | +350 | 0.00% | 273,040 |
| 2012-11-20 | 2012-11-16 | 15.857 | 16,715 | -1,400 | 0.00% | 265,052 |
| 2012-11-15 | 2012-11-13 | 16.314 | 18,115 | +812 | 0.00% | 295,533 |
| 2012-11-14 | 2012-11-12 | 16.971 | 17,303 | -4,340 | 0.00% | 293,657 |
| 2012-11-13 | 2012-11-09 | 16.686 | 21,643 | -140 | 0.00% | 361,129 |
| 2012-11-12 | 2012-11-08 | 16.371 | 21,783 | +1,456 | 0.00% | 356,619 |
| 2012-11-09 | 2012-11-07 | 17.057 | 20,327 | +1,400 | 0.00% | 346,721 |
| 2012-11-08 | 2012-11-06 | 16.886 | 18,927 | -215 | 0.00% | 319,596 |
| 2012-11-07 | 2012-11-05 | 16.400 | 19,142 | +182 | 0.00% | 313,929 |
| 2012-11-06 | 2012-11-02 | 16.257 | 18,960 | -4,032 | 0.00% | 308,236 |
| 2012-11-05 | 2012-11-01 | 16.229 | 22,992 | -9,701 | 0.01% | 373,127 |
| 2012-10-30 | 2012-10-26 | 15.229 | 32,693 | -3,416 | 0.01% | 497,868 |
| 2012-10-29 | 2012-10-25 | 15.600 | 36,109 | +14,795 | 0.01% | 563,301 |
| 2012-10-25 | 2012-10-22 | 16.029 | 21,314 | +42 | 0.00% | 341,633 |
| 2012-10-24 | 2012-10-19 | 16.171 | 21,272 | +3,603 | 0.00% | 343,999 |
| 2012-10-22 | 2012-10-18 | 16.171 | 17,669 | -63 | 0.00% | 285,733 |
| 2012-10-19 | 2012-10-17 | 15.743 | 17,732 | -92 | 0.00% | 279,152 |
| 2012-10-18 | 2012-10-16 | 15.629 | 17,824 | -2,157 | 0.00% | 278,564 |
| 2012-10-17 | 2012-10-15 | 15.086 | 19,981 | +3,024 | 0.00% | 301,428 |
| 2012-10-16 | 2012-10-12 | 17.914 | 16,957 | +8,438 | 0.00% | 303,773 |
| 2012-10-15 | 2012-10-11 | 18.714 | 8,519 | -1,400 | 0.00% | 159,427 |
| 2012-10-12 | 2012-10-10 | 18.000 | 9,919 | -1,428 | 0.00% | 178,542 |
| 2012-10-11 | 2012-10-09 | 17.000 | 11,347 | +2,856 | 0.00% | 192,899 |
| 2012-10-10 | 2012-10-08 | 18.000 | 8,491 | +1,344 | 0.00% | 152,838 |
| 2012-10-09 | 2012-10-05 | 19.143 | 7,147 | +28 | 0.00% | 136,814 |
| 2012-10-08 | 2012-10-04 | 18.200 | 7,119 | +28 | 0.00% | 129,566 |
| 2012-10-05 | 2012-10-03 | 18.543 | 7,091 | -700 | 0.00% | 131,487 |
| 2012-10-04 | 2012-09-28 | 17.771 | 7,791 | -2,828 | 0.00% | 138,457 |
| 2012-10-03 | 2012-09-27 | 16.714 | 10,619 | +56 | 0.00% | 177,489 |
| 2012-09-27 | 2012-09-25 | 16.143 | 10,563 | -98 | 0.00% | 170,517 |
| 2012-09-26 | 2012-09-24 | 16.114 | 10,661 | +2,828 | 0.00% | 171,794 |
| 2012-09-21 | 2012-09-19 | 16.086 | 7,833 | -490 | 0.00% | 125,999 |
| 2012-09-20 | 2012-09-18 | 15.314 | 8,323 | +56 | 0.00% | 127,461 |
| 2012-09-18 | 2012-09-14 | 16.229 | 8,267 | -142 | 0.00% | 134,162 |
| 2012-09-17 | 2012-09-13 | 15.514 | 8,409 | -4,470 | 0.00% | 130,460 |
| 2012-09-14 | 2012-09-12 | 15.086 | 12,879 | -5,432 | 0.00% | 194,289 |
| 2012-09-13 | 2012-09-11 | 14.629 | 18,311 | +7,000 | 0.00% | 267,864 |
| 2012-09-12 | 2012-09-10 | 14.886 | 11,311 | -8,484 | 0.00% | 168,372 |
| 2012-09-11 | 2012-09-07 | 14.000 | 19,795 | -2,240 | 0.00% | 277,130 |
| 2012-09-07 | 2012-09-05 | 13.571 | 22,035 | +1,400 | 0.00% | 299,047 |
| 2012-09-06 | 2012-09-04 | 14.229 | 20,635 | +10,500 | 0.00% | 293,607 |
| 2012-09-05 | 2012-09-03 | 14.714 | 10,135 | +1,492 | 0.00% | 149,129 |
| 2012-09-03 | 2012-08-30 | 14.800 | 8,643 | +28 | 0.00% | 127,916 |
| 2012-08-31 | 2012-08-29 | 15.229 | 8,615 | +2,795 | 0.00% | 131,194 |
| 2012-08-30 | 2012-08-28 | 15.686 | 5,820 | -14 | 0.00% | 91,291 |
| 2012-08-29 | 2012-08-27 | 15.829 | 5,834 | +19 | 0.00% | 92,344 |
| 2012-08-28 | 2012-08-24 | 17.029 | 5,815 | -70 | 0.00% | 99,021 |
| 2012-08-27 | 2012-08-23 | 16.857 | 5,885 | -112 | 0.00% | 99,204 |
| 2012-08-21 | 2012-08-17 | 16.086 | 5,997 | +76 | 0.00% | 96,466 |
| 2012-08-20 | 2012-08-16 | 16.343 | 5,921 | -700 | 0.00% | 96,766 |
| 2012-08-16 | 2012-08-14 | 16.400 | 6,621 | +53 | 0.00% | 108,584 |
| 2012-08-15 | 2012-08-13 | 16.000 | 6,568 | +132 | 0.00% | 105,088 |
| 2012-08-13 | 2012-08-09 | 17.171 | 6,436 | +154 | 0.00% | 110,515 |
| 2012-08-10 | 2012-08-08 | 16.400 | 6,282 | -4,228 | 0.00% | 103,025 |
| 2012-08-09 | 2012-08-07 | 16.200 | 10,510 | +560 | 0.00% | 170,262 |
| 2012-08-08 | 2012-08-06 | 15.000 | 9,950 | -28 | 0.00% | 149,250 |
| 2012-08-03 | 2012-08-01 | 14.886 | 9,978 | +131 | 0.00% | 148,530 |
| 2012-08-02 | 2012-07-31 | 14.771 | 9,847 | -1,372 | 0.00% | 145,454 |
| 2012-08-01 | 2012-07-30 | 14.657 | 11,219 | +4,200 | 0.00% | 164,439 |
| 2012-07-31 | 2012-07-27 | 14.714 | 7,019 | +56 | 0.00% | 103,280 |
| 2012-07-30 | 2012-07-26 | 14.657 | 6,963 | -140 | 0.00% | 102,058 |
| 2012-07-27 | 2012-07-25 | 14.771 | 7,103 | +53 | 0.00% | 104,921 |
| 2012-07-25 | 2012-07-23 | 15.229 | 7,050 | -140 | 0.00% | 107,361 |
| 2012-07-24 | 2012-07-20 | 15.000 | 7,190 | -56 | 0.00% | 107,850 |
| 2012-07-23 | 2012-07-19 | 14.543 | 7,246 | +147 | 0.00% | 105,378 |
| 2012-07-20 | 2012-07-18 | 14.314 | 7,099 | +1,400 | 0.00% | 101,617 |
| 2012-07-19 | 2012-07-17 | 14.714 | 5,699 | +19 | 0.00% | 83,857 |
| 2012-07-18 | 2012-07-16 | 14.943 | 5,680 | +296 | 0.00% | 84,875 |
| 2012-07-16 | 2012-07-12 | 17.600 | 5,384 | +140 | 0.00% | 94,758 |
| 2012-07-13 | 2012-07-11 | 17.857 | 5,244 | +266 | 0.00% | 93,643 |
| 2012-07-12 | 2012-07-10 | 18.429 | 4,978 | +128 | 0.00% | 91,737 |
| 2012-07-11 | 2012-07-09 | 20.200 | 4,850 | +84 | 0.00% | 97,970 |
| 2012-07-10 | 2012-07-06 | 21.171 | 4,766 | +28 | 0.00% | 100,903 |
| 2012-07-09 | 2012-07-05 | 21.543 | 4,738 | +28 | 0.00% | 102,070 |
| 2012-07-04 | 2012-06-29 | 21.343 | 4,710 | -700 | 0.00% | 100,525 |
| 2012-06-25 | 2012-06-21 | 21.343 | 5,410 | -140 | 0.00% | 115,465 |
| 2012-06-22 | 2012-06-20 | 21.457 | 5,550 | +86 | 0.00% | 119,087 |
| 2012-06-20 | 2012-06-18 | 21.000 | 5,464 | +84 | 0.00% | 114,744 |
| 2012-06-19 | 2012-06-15 | 21.486 | 5,380 | +420 | 0.00% | 115,593 |
| 2012-06-15 | 2012-06-13 | 21.857 | 4,960 | -980 | 0.00% | 108,411 |
| 2012-06-13 | 2012-06-11 | 21.571 | 5,940 | -56 | 0.00% | 128,134 |
| 2012-06-12 | 2012-06-08 | 20.343 | 5,996 | +291 | 0.00% | 121,976 |
| 2012-06-11 | 2012-06-07 | 20.429 | 5,705 | -280 | 0.00% | 116,545 |
| 2012-06-08 | 2012-06-06 | 20.571 | 5,985 | -176 | 0.00% | 123,120 |
| 2012-06-07 | 2012-06-05 | 20.286 | 6,161 | +43 | 0.00% | 124,980 |
| 2012-06-06 | 2012-06-04 | 20.371 | 6,118 | +112 | 0.00% | 124,632 |
| 2012-06-04 | 2012-05-31 | 21.971 | 6,006 | +84 | 0.00% | 131,960 |
| 2012-05-31 | 2012-05-29 | 22.000 | 5,922 | -700 | 0.00% | 130,284 |
| 2012-05-29 | 2012-05-25 | 21.696 | 6,622 | +796 | 0.00% | 143,673 |
| 2012-05-28 | 2012-05-24 | 21.813 | 5,826 | -52 | 0.00% | 127,080 |
| 2012-05-25 | 2012-05-23 | 22.016 | 5,878 | +689 | 0.00% | 129,409 |
| 2012-05-22 | 2012-05-18 | 23.439 | 5,189 | +358 | 0.00% | 121,625 |
| 2012-05-21 | 2012-05-17 | 24.485 | 4,831 | -22 | 0.00% | 118,285 |
| 2012-05-18 | 2012-05-16 | 24.514 | 4,853 | +110 | 0.00% | 118,965 |
| 2012-05-17 | 2012-05-15 | 25.530 | 4,743 | -83 | 0.00% | 121,090 |
| 2012-05-16 | 2012-05-14 | 24.659 | 4,826 | +20 | 0.00% | 119,004 |
| 2012-05-11 | 2012-05-09 | 26.082 | 4,806 | +964 | 0.00% | 125,350 |
| 2012-05-09 | 2012-05-07 | 26.198 | 3,842 | +55 | 0.00% | 100,654 |
| 2012-05-08 | 2012-05-04 | 26.750 | 3,787 | +28 | 0.00% | 101,303 |
| 2012-05-04 | 2012-05-02 | 27.621 | 3,759 | -193 | 0.00% | 103,829 |
| 2012-05-02 | 2012-04-27 | 26.982 | 3,952 | +1,047 | 0.00% | 106,635 |
| 2012-04-25 | 2012-04-23 | 28.144 | 2,905 | -2,755 | 0.00% | 81,759 |
| 2012-04-24 | 2012-04-20 | 28.348 | 5,660 | -137 | 0.00% | 160,447 |
| 2012-04-23 | 2012-04-19 | 27.563 | 5,797 | +96 | 0.00% | 159,785 |
| 2012-04-20 | 2012-04-18 | 27.389 | 5,701 | +1,377 | 0.00% | 156,145 |
| 2012-04-19 | 2012-04-17 | 27.738 | 4,324 | +2,121 | 0.00% | 119,937 |
| 2012-04-12 | 2012-04-10 | 29.045 | 2,203 | +110 | 0.00% | 63,985 |
| 2012-04-02 | 2012-03-29 | 29.335 | 2,093 | -688 | 0.00% | 61,398 |
| 2012-03-29 | 2012-03-27 | 28.928 | 2,781 | +82 | 0.00% | 80,450 |
| 2012-03-26 | 2012-03-22 | 30.352 | 2,699 | +111 | 0.00% | 81,919 |
| 2012-03-23 | 2012-03-21 | 31.513 | 2,588 | +112 | 0.00% | 81,557 |
| 2012-03-20 | 2012-03-16 | 32.966 | 2,476 | +111 | 0.00% | 81,623 |
| 2012-03-16 | 2012-03-14 | 32.966 | 2,365 | +192 | 0.00% | 77,964 |
| 2012-03-15 | 2012-03-13 | 33.692 | 2,173 | +56 | 0.00% | 73,212 |
| 2012-03-14 | 2012-03-12 | 33.111 | 2,117 | -138 | 0.00% | 70,096 |
| 2012-03-09 | 2012-03-07 | 32.240 | 2,255 | -83 | 0.00% | 72,700 |
| 2012-03-08 | 2012-03-06 | 32.240 | 2,338 | +82 | 0.00% | 75,376 |
| 2012-03-07 | 2012-03-05 | 33.329 | 2,256 | +110 | 0.00% | 75,190 |
| 2012-03-06 | 2012-03-02 | 33.547 | 2,146 | -137 | 0.00% | 71,991 |
| 2012-03-05 | 2012-03-01 | 32.675 | 2,283 | +110 | 0.00% | 74,597 |
| 2012-03-02 | 2012-02-29 | 33.692 | 2,173 | -634 | 0.00% | 73,212 |
| 2012-03-01 | 2012-02-28 | 33.619 | 2,807 | +28 | 0.00% | 94,369 |
| 2012-02-29 | 2012-02-27 | 33.764 | 2,779 | -100 | 0.00% | 93,831 |
| 2012-02-28 | 2012-02-24 | 33.982 | 2,879 | +83 | 0.00% | 97,835 |
| 2012-02-27 | 2012-02-23 | 34.127 | 2,796 | +35 | 0.00% | 95,420 |
| 2012-02-24 | 2012-02-22 | 34.345 | 2,761 | -138 | 0.00% | 94,827 |
| 2012-02-23 | 2012-02-21 | 33.183 | 2,899 | -6,886 | 0.00% | 96,199 |
| 2012-02-22 | 2012-02-20 | 32.893 | 9,785 | -12 | 0.00% | 321,858 |
| 2012-02-21 | 2012-02-17 | 33.619 | 9,797 | +74 | 0.00% | 329,367 |
| 2012-02-20 | 2012-02-16 | 33.837 | 9,723 | +55 | 0.00% | 328,997 |
| 2012-02-17 | 2012-02-15 | 33.474 | 9,668 | -275 | 0.00% | 323,626 |
| 2012-02-16 | 2012-02-14 | 31.513 | 9,943 | +82 | 0.00% | 313,338 |
| 2012-02-14 | 2012-02-10 | 32.022 | 9,861 | +138 | 0.00% | 315,766 |
| 2012-02-13 | 2012-02-09 | 32.893 | 9,723 | -845 | 0.00% | 319,819 |
| 2012-02-10 | 2012-02-08 | 32.748 | 10,568 | +4,820 | 0.00% | 346,079 |
| 2012-02-09 | 2012-02-07 | 31.659 | 5,748 | -523 | 0.00% | 181,974 |
| 2012-02-08 | 2012-02-06 | 31.804 | 6,271 | -6,886 | 0.00% | 199,442 |
| 2012-02-07 | 2012-02-03 | 32.385 | 13,157 | -3,388 | 0.00% | 426,086 |
| 2012-02-06 | 2012-02-02 | 32.312 | 16,545 | +3,443 | 0.00% | 534,604 |
| 2012-02-01 | 2012-01-30 | 30.569 | 13,102 | +3,443 | 0.00% | 400,521 |
| 2012-01-31 | 2012-01-27 | 31.804 | 9,659 | -2,892 | 0.00% | 307,193 |
| 2012-01-30 | 2012-01-26 | 31.005 | 12,551 | +7,685 | 0.00% | 389,145 |
| 2012-01-27 | 2012-01-20 | 32.748 | 4,866 | -14,461 | 0.00% | 159,351 |
| 2012-01-26 | 2012-01-19 | 32.022 | 19,327 | +16,526 | 0.00% | 618,883 |
| 2012-01-20 | 2012-01-18 | 34.490 | 2,801 | +1,378 | 0.00% | 96,608 |
| 2012-01-18 | 2012-01-16 | 35.217 | 1,423 | -138 | 0.00% | 50,113 |
| 2012-01-17 | 2012-01-13 | 35.434 | 1,561 | +52 | 0.00% | 55,313 |
| 2012-01-16 | 2012-01-12 | 35.507 | 1,509 | +1,377 | 0.00% | 53,580 |
| 2012-01-12 | 2012-01-10 | 35.434 | 132 | -2,726 | 0.00% | 4,677 |
| 2012-01-11 | 2012-01-09 | 34.273 | 2,858 | +1,377 | 0.00% | 97,951 |
| 2012-01-10 | 2012-01-06 | 34.490 | 1,481 | +1,377 | 0.00% | 51,080 |
| 2012-01-09 | 2012-01-05 | 34.854 | 104 | +69 | 0.00% | 3,625 |
| 2012-01-04 | 2011-12-30 | 35.362 | 35 | -1,487 | 0.00% | 1,238 |
| 2011-12-30 | 2011-12-28 | 35.362 | 1,522 | +1,377 | 0.00% | 53,821 |
| 2011-12-29 | 2011-12-23 | 35.797 | 145 | +110 | 0.00% | 5,191 |
| 2011-12-28 | 2011-12-22 | 35.870 | 35 | +3 | 0.00% | 1,255 |
| 2011-12-23 | 2011-12-21 | 35.434 | 32 | -1,378 | 0.00% | 1,134 |
| 2011-12-20 | 2011-12-16 | 34.273 | 1,410 | -47 | 0.00% | 48,324 |
| 2011-12-15 | 2011-12-13 | 34.127 | 1,457 | -55 | 0.00% | 49,724 |
| 2011-12-12 | 2011-12-08 | 34.708 | 1,512 | +38 | 0.00% | 52,479 |
| 2011-12-09 | 2011-12-07 | 35.071 | 1,474 | -110 | 0.00% | 51,695 |
| 2011-12-08 | 2011-12-06 | 33.401 | 1,584 | -1,295 | 0.00% | 52,908 |
| 2011-12-07 | 2011-12-05 | 34.418 | 2,879 | +25 | 0.00% | 99,089 |
| 2011-12-06 | 2011-12-02 | 34.273 | 2,854 | +1,377 | 0.00% | 97,814 |
| 2011-12-05 | 2011-12-01 | 35.144 | 1,477 | +28 | 0.00% | 51,908 |
| 2011-11-30 | 2011-11-28 | 33.547 | 1,449 | -689 | 0.00% | 48,609 |
| 2011-11-28 | 2011-11-24 | 33.038 | 2,138 | +744 | 0.00% | 70,636 |
| 2011-11-24 | 2011-11-22 | 34.273 | 1,394 | -138 | 0.00% | 47,776 |
| 2011-11-23 | 2011-11-21 | 33.764 | 1,532 | -55 | 0.00% | 51,727 |
| 2011-11-21 | 2011-11-17 | 34.345 | 1,587 | -28 | 0.00% | 54,506 |
| 2011-11-18 | 2011-11-16 | 32.675 | 1,615 | +75 | 0.00% | 52,770 |
| 2011-11-16 | 2011-11-14 | 33.692 | 1,540 | +44 | 0.00% | 51,885 |
| 2011-11-15 | 2011-11-11 | 32.022 | 1,496 | +42 | 0.00% | 47,904 |
| 2011-11-11 | 2011-11-09 | 33.910 | 1,454 | -138 | 0.00% | 49,305 |
| 2011-11-10 | 2011-11-08 | 33.910 | 1,592 | +110 | 0.00% | 53,984 |
| 2011-11-04 | 2011-11-02 | 32.966 | 1,482 | +83 | 0.00% | 48,855 |
| 2011-11-02 | 2011-10-31 | 32.603 | 1,399 | -276 | 0.00% | 45,611 |
| 2011-11-01 | 2011-10-28 | 32.457 | 1,675 | -82 | 0.00% | 54,366 |
| 2011-10-31 | 2011-10-27 | 32.312 | 1,757 | -13,896 | 0.00% | 56,772 |
| 2011-10-28 | 2011-10-26 | 30.569 | 15,653 | -83 | 0.00% | 478,504 |
| 2011-10-27 | 2011-10-25 | 30.352 | 15,736 | -6,765 | 0.00% | 477,613 |
| 2011-10-26 | 2011-10-24 | 29.771 | 22,501 | -8,263 | 0.01% | 669,871 |
| 2011-10-25 | 2011-10-21 | 29.117 | 30,764 | -83 | 0.01% | 895,762 |
| 2011-10-24 | 2011-10-20 | 28.348 | 30,847 | +13,166 | 0.01% | 874,437 |
| 2011-10-21 | 2011-10-19 | 29.408 | 17,681 | +15,838 | 0.00% | 519,957 |
| 2011-10-20 | 2011-10-18 | 30.279 | 1,843 | -83 | 0.00% | 55,804 |
| 2011-10-17 | 2011-10-13 | 31.949 | 1,926 | -55 | 0.00% | 61,534 |
| 2011-10-14 | 2011-10-12 | 30.787 | 1,981 | -28 | 0.00% | 60,990 |
| 2011-10-13 | 2011-10-11 | 30.787 | 2,009 | +50 | 0.00% | 61,852 |
| 2011-10-12 | 2011-10-10 | 31.005 | 1,959 | +83 | 0.00% | 60,739 |
| 2011-10-11 | 2011-10-07 | 31.513 | 1,876 | +13 | 0.00% | 59,119 |
| 2011-10-10 | 2011-10-06 | 29.989 | 1,863 | +93 | 0.00% | 55,869 |
| 2011-10-07 | 2011-10-04 | 28.609 | 1,770 | +193 | 0.00% | 50,638 |
| 2011-10-06 | 2011-10-03 | 30.787 | 1,577 | -27 | 0.00% | 48,552 |
| 2011-10-04 | 2011-09-30 | 32.530 | 1,604 | -276 | 0.00% | 52,178 |
| 2011-10-03 | 2011-09-28 | 33.038 | 1,880 | +882 | 0.00% | 62,112 |
| 2011-09-30 | 2011-09-27 | 31.513 | 998 | -111 | 0.00% | 31,450 |
| 2011-09-28 | 2011-09-26 | 29.117 | 1,109 | +166 | 0.00% | 32,291 |
| 2011-09-27 | 2011-09-23 | 30.497 | 943 | +943 | 0.00% | 28,759 |
| 2011-09-20 | 2011-09-16 | 30.860 | 0 | -689 | ||
| 2011-09-07 | 2011-09-05 | 29.480 | 689 | +138 | 0.00% | 20,312 |
| 2011-09-06 | 2011-09-02 | 30.715 | 551 | +551 | 0.00% | 16,924 |
| 2011-09-05 | 2011-09-01 | 32.748 | 0 | -413 | ||
| 2011-09-02 | 2011-08-31 | 31.368 | 413 | +413 | 0.00% | 12,955 |
| 2011-09-01 | 2011-08-30 | 30.134 | 0 | -413 | ||
| 2011-08-16 | 2011-08-12 | 25.269 | 413 | +138 | 0.00% | 10,436 |
| 2011-08-09 | 2011-08-05 | 31.078 | 275 | -11,018 | 0.00% | 8,546 |
| 2011-08-08 | 2011-08-04 | 33.329 | 11,293 | +3,443 | 0.00% | 376,381 |
| 2011-08-05 | 2011-08-03 | 33.692 | 7,850 | +7,575 | 0.00% | 264,480 |
| 2011-08-04 | 2011-08-02 | 34.781 | 275 | -23,413 | 0.00% | 9,565 |
| 2011-08-03 | 2011-08-01 | 35.580 | 23,688 | +23,413 | 0.01% | 842,811 |
| 2011-07-07 | 2011-07-05 | 40.808 | 275 | +137 | 0.00% | 11,222 |
| 2011-07-04 | 2011-06-29 | 40.082 | 138 | -34,430 | 0.00% | 5,531 |
| 2011-06-07 | 2011-06-02 | 39.283 | 34,568 | +138 | 0.01% | 1,357,929 |
| 2011-06-01 | 2011-05-30 | 39.573 | 34,430 | -551 | 0.01% | 1,362,508 |
| 2011-05-24 | 2011-05-20 | 39.936 | 34,981 | +34,430 | 0.01% | 1,397,013 |
| 2011-05-11 | 2011-05-06 | 39.428 | 551 | -138 | 0.00% | 21,725 |
| 2011-05-09 | 2011-05-05 | 39.065 | 689 | -5,508 | 0.00% | 26,916 |
| 2011-05-06 | 2011-05-04 | 38.920 | 6,197 | +5,508 | 0.00% | 241,186 |
| 2011-04-14 | 2011-04-12 | 58.904 | 689 | +348 | 0.00% | 40,585 |
| 2011-03-31 | 2011-03-29 | 61.017 | 341 | +227 | 0.00% | 20,807 |
| 2011-03-24 | 2011-03-22 | 61.281 | 114 | +114 | 0.00% | 6,986 |
| 2011-01-04 | 2010-12-31 | 54.413 | 0 | -720,746 | ||
| 2010-12-13 | 2010-12-09 | 53.797 | 720,746 | +45,430 | 0.24% | 38,774,061 |
| 2010-12-07 | 2010-12-03 | 54.237 | 675,316 | -56,787 | 0.23% | 36,627,358 |
| 2010-11-19 | 2010-11-17 | 49.747 | 732,103 | +56,787 | 0.25% | 36,419,877 |
| 2010-11-12 | 2010-11-10 | 51.684 | 675,316 | +56,787 | 0.23% | 34,903,018 |
| 2010-11-11 | 2010-11-09 | 52.741 | 618,529 | +56,788 | 0.21% | 32,621,560 |
| 2010-11-10 | 2010-11-08 | 53.093 | 561,741 | +58,604 | 0.19% | 29,824,370 |
| 2010-11-09 | 2010-11-05 | 54.061 | 503,137 | +56,788 | 0.17% | 27,200,223 |
| 2010-11-08 | 2010-11-04 | 54.766 | 446,349 | -141,969 | 0.15% | 24,444,592 |
| 2010-11-01 | 2010-10-28 | 52.917 | 588,318 | +255,544 | 0.20% | 31,131,816 |
| 2010-10-25 | 2010-10-21 | 58.023 | 332,774 | -231,239 | 0.11% | 19,308,683 |
| 2010-10-22 | 2010-10-20 | 55.822 | 564,013 | -52,698 | 0.19% | 31,484,458 |
| 2010-10-20 | 2010-10-18 | 54.854 | 616,711 | +113,574 | 0.21% | 33,828,877 |
| 2010-10-19 | 2010-10-15 | 54.590 | 503,137 | +144,354 | 0.17% | 27,466,024 |
| 2010-10-18 | 2010-10-14 | 55.470 | 358,783 | +358,783 | 0.12% | 19,901,703 |
| 2010-10-08 | 2010-10-06 | 55.382 | 0 | -3,407 | ||
| 2010-10-06 | 2010-10-04 | 53.357 | 3,407 | +3,407 | 0.00% | 181,787 |
| 2010-08-30 | 2010-08-26 | 48.690 | 0 | -227 | ||
| 2010-08-24 | 2010-08-20 | 47.194 | 227 | -277,691 | 0.00% | 10,713 |
| 2010-08-23 | 2010-08-19 | 44.816 | 277,918 | +113,575 | 0.09% | 12,455,246 |
| 2010-08-19 | 2010-08-17 | 45.785 | 164,343 | -141,968 | 0.06% | 7,524,409 |
| 2010-08-17 | 2010-08-13 | 44.552 | 306,311 | -141,969 | 0.10% | 13,646,804 |
| 2010-08-16 | 2010-08-12 | 43.143 | 448,280 | +282,234 | 0.15% | 19,340,304 |
| 2010-08-10 | 2010-08-06 | 48.074 | 166,046 | -113,575 | 0.06% | 7,982,500 |
| 2010-08-09 | 2010-08-05 | 46.929 | 279,621 | -85,181 | 0.09% | 13,122,447 |
| 2010-07-26 | 2010-07-22 | 42.879 | 364,802 | -93,700 | 0.12% | 15,642,423 |
| 2010-07-22 | 2010-07-20 | 41.911 | 458,502 | -2,839 | 0.15% | 19,216,135 |
| 2010-07-21 | 2010-07-19 | 40.238 | 461,341 | -13,629 | 0.15% | 18,563,339 |
| 2010-07-20 | 2010-07-16 | 39.886 | 474,970 | +13,856 | 0.16% | 18,944,460 |
| 2010-07-16 | 2010-07-14 | 42.615 | 461,114 | -8,518 | 0.15% | 19,650,405 |
| 2010-07-13 | 2010-07-09 | 41.558 | 469,632 | +8,518 | 0.16% | 19,517,200 |
| 2010-07-05 | 2010-06-30 | 42.175 | 461,114 | +2,839 | 0.15% | 19,447,405 |
| 2010-06-28 | 2010-06-24 | 47.017 | 458,275 | +277,691 | 0.15% | 21,546,923 |
| 2010-06-23 | 2010-06-21 | 49.483 | 180,584 | +28,962 | 0.06% | 8,935,800 |
| 2010-06-15 | 2010-06-11 | 44.552 | 151,622 | -85,182 | 0.08% | 6,755,081 |
| 2010-06-14 | 2010-06-10 | 44.200 | 236,804 | +85,182 | 0.12% | 10,466,720 |
| 2010-06-11 | 2010-06-09 | 44.904 | 151,622 | -113,575 | 0.08% | 6,808,481 |
| 2010-06-09 | 2010-06-07 | 43.407 | 265,197 | +113,575 | 0.13% | 11,511,538 |
| 2010-06-02 | 2010-05-31 | 45.433 | 151,622 | -5,111 | 0.08% | 6,888,581 |
| 2010-06-01 | 2010-05-28 | 45.433 | 156,733 | -169,568 | 0.08% | 7,120,787 |
| 2010-05-27 | 2010-05-25 | 39.886 | 326,301 | +38,957 | 0.16% | 13,014,709 |
| 2010-05-25 | 2010-05-20 | 43.760 | 287,344 | +130,611 | 0.14% | 12,574,084 |
| 2010-05-17 | 2010-05-13 | 49.395 | 156,733 | -14,765 | 0.08% | 7,741,786 |
| 2010-05-12 | 2010-05-10 | 48.955 | 171,498 | -39,751 | 0.09% | 8,395,599 |
| 2010-05-11 | 2010-05-07 | 47.898 | 211,249 | +28,393 | 0.11% | 10,118,390 |
| 2010-05-10 | 2010-05-06 | 48.162 | 182,856 | +10,790 | 0.09% | 8,806,724 |
| 2010-05-06 | 2010-05-04 | 51.244 | 172,066 | +568 | 0.09% | 8,817,306 |
| 2010-05-04 | 2010-04-30 | 49.835 | 171,498 | +113,575 | 0.09% | 8,546,599 |
| 2010-05-03 | 2010-04-29 | 118.719 | 57,923 | +57,923 | 0.03% | 6,876,552 |
| 2010-04-14 | 2010-04-12 | 129.766 | 0 | -150 | ||
| 2010-04-01 | 2010-03-30 | 124.575 | 150 | -19,160 | 0.00% | 18,686 |
| 2010-03-26 | 2010-03-24 | 121.913 | 19,310 | -93,919 | 0.01% | 2,354,142 |
| 2010-03-25 | 2010-03-23 | 117.122 | 113,229 | +93,919 | 0.09% | 13,261,577 |
| 2010-03-24 | 2010-03-22 | 121.248 | 19,310 | +19,310 | 0.01% | 2,341,291 |
| 2010-03-18 | 2010-03-16 | 129.899 | 0 | -225 | ||
| 2010-03-17 | 2010-03-15 | 129.766 | 225 | +225 | 0.00% | 29,197 |
| 2010-03-02 | 2010-02-26 | 127.769 | 0 | -451 | ||
| 2010-02-26 | 2010-02-24 | 124.575 | 451 | -16,905 | 0.00% | 56,183 |
| 2010-02-23 | 2010-02-19 | 120.848 | 17,356 | +16,905 | 0.01% | 2,097,444 |
| 2010-01-15 | 2010-01-13 | 137.618 | 451 | -901 | 0.00% | 62,066 |
| 2010-01-04 | 2009-12-29 | 121.913 | 1,352 | +1,352 | 0.00% | 164,826 |
| 2009-12-28 | 2009-12-22 | 121.913 | 0 | -301 | ||
| 2009-12-16 | 2009-12-14 | 114.992 | 301 | -1,577 | 0.00% | 34,613 |
| 2009-12-11 | 2009-12-09 | 109.802 | 1,878 | +225 | 0.00% | 206,207 |
| 2009-12-02 | 2009-11-30 | 116.856 | 1,653 | +301 | 0.00% | 193,162 |
| 2009-11-27 | 2009-11-25 | 121.514 | 1,352 | -226 | 0.00% | 164,287 |
| 2009-11-24 | 2009-11-20 | 119.917 | 1,578 | +1,578 | 0.00% | 189,229 |
| 2009-11-20 | 2009-11-18 | 123.643 | 0 | -225 | ||
| 2009-11-16 | 2009-11-12 | 118.186 | 225 | +150 | 0.00% | 26,592 |
| 2009-11-11 | 2009-11-09 | 123.643 | 75 | -601 | 0.00% | 9,273 |
| 2009-11-10 | 2009-11-06 | 122.046 | 676 | -451 | 0.00% | 82,503 |
| 2009-11-03 | 2009-10-30 | 116.190 | 1,127 | +301 | 0.00% | 130,946 |
| 2009-10-27 | 2009-10-22 | 127.237 | 826 | +225 | 0.00% | 105,098 |
| 2009-10-23 | 2009-10-21 | 128.035 | 601 | +601 | 0.00% | 76,949 |
| 2009-09-21 | 2009-09-17 | 107.406 | 0 | -225 | ||
| 2009-09-18 | 2009-09-16 | 104.478 | 225 | +225 | 0.00% | 23,508 |
| 2009-09-01 | 2009-08-28 | 99.953 | 0 | -3,381 | ||
| 2009-08-31 | 2009-08-27 | 100.219 | 3,381 | +1,578 | 0.00% | 338,840 |
| 2009-08-25 | 2009-08-21 | 91.701 | 1,803 | +225 | 0.00% | 165,337 |
| 2009-08-21 | 2009-08-19 | 95.295 | 1,578 | +1,578 | 0.00% | 150,375 |
| 2009-08-19 | 2009-08-17 | 90.902 | 0 | -1,315 | ||
| 2009-07-31 | 2009-07-29 | 85.046 | 1,315 | +1,277 | 0.00% | 111,836 |
| 2009-07-27 | 2009-07-23 | 86.244 | 38 | +38 | 0.00% | 3,277 |
| 2009-07-24 | 2009-07-22 | 82.651 | 0 | -1,878 | ||
| 2009-07-22 | 2009-07-20 | 83.582 | 1,878 | -526 | 0.00% | 156,968 |
| 2009-07-08 | 2009-07-06 | 68.543 | 2,404 | +1,277 | 0.00% | 164,777 |
| 2009-06-18 | 2009-06-16 | 72.669 | 1,127 | +751 | 0.00% | 81,898 |
| 2009-06-17 | 2009-06-15 | 73.334 | 376 | -3,493 | 0.00% | 27,574 |
| 2009-06-16 | 2009-06-12 | 75.064 | 3,869 | -151 | 0.00% | 290,424 |
| 2009-06-11 | 2009-06-09 | 72.136 | 4,020 | +902 | 0.00% | 289,988 |
| 2009-06-10 | 2009-06-08 | 72.403 | 3,118 | +1,052 | 0.00% | 225,751 |
| 2009-06-08 | 2009-06-04 | 78.658 | 2,066 | +1,502 | 0.00% | 162,507 |
| 2009-06-05 | 2009-06-03 | 76.528 | 564 | +226 | 0.00% | 43,162 |
| 2009-06-04 | 2009-06-02 | 70.273 | 338 | +338 | 0.00% | 23,752 |
| 2009-05-29 | 2009-05-26 | 66.680 | 0 | -10,143 | ||
| 2009-05-26 | 2009-05-22 | 68.942 | 10,143 | +3,381 | 0.01% | 699,280 |
| 2009-05-20 | 2009-05-18 | 67.478 | 6,762 | +1,052 | 0.01% | 456,287 |
| 2009-05-18 | 2009-05-14 | 67.212 | 5,710 | +901 | 0.01% | 383,780 |
| 2009-05-14 | 2009-05-12 | 65.216 | 4,809 | +1,127 | 0.01% | 313,621 |
| 2009-05-12 | 2009-05-08 | 70.273 | 3,682 | +902 | 0.00% | 258,745 |
| 2009-04-23 | 2009-04-21 | 71.471 | 2,780 | +1,653 | 0.00% | 198,689 |
| 2009-04-17 | 2009-04-15 | 125.419 | 1,127 | +601 | 0.00% | 141,347 |
| 2009-04-16 | 2009-04-14 | 121.227 | 526 | -275 | 0.00% | 63,765 |
| 2009-04-14 | 2009-04-08 | 115.113 | 801 | -344 | 0.00% | 92,206 |
| 2009-04-09 | 2009-04-07 | 111.270 | 1,145 | +286 | 0.00% | 127,404 |
| 2009-04-06 | 2009-04-02 | 118.083 | 859 | -286 | 0.00% | 101,433 |
| 2009-04-03 | 2009-04-01 | 114.938 | 1,145 | -1,431 | 0.00% | 131,604 |
| 2009-04-01 | 2009-03-30 | 110.746 | 2,576 | +458 | 0.00% | 285,282 |
| 2009-03-31 | 2009-03-27 | 108.126 | 2,118 | +1,145 | 0.00% | 229,011 |
| 2009-03-24 | 2009-03-20 | 100.964 | 973 | -172 | 0.00% | 98,238 |
| 2009-03-13 | 2009-03-11 | 93.278 | 1,145 | +1,145 | 0.00% | 106,804 |
| 2009-03-02 | 2009-02-26 | 88.038 | 0 | -1,145 | ||
| 2009-02-26 | 2009-02-24 | 85.418 | 1,145 | -8,587 | 0.00% | 97,803 |
| 2009-01-23 | 2009-01-21 | 66.378 | 9,732 | +3,263 | 0.02% | 645,989 |
| 2009-01-02 | 2008-12-29 | 69.662 | 6,469 | +2,175 | 0.01% | 450,642 |
| 2008-12-30 | 2008-12-24 | 74.937 | 4,294 | +1,432 | 0.01% | 321,780 |
| 2008-12-29 | 2008-12-22 | 77.732 | 2,862 | +2,862 | 0.00% | 222,469 |
| 2008-10-31 | 2008-10-29 | 45.766 | 0 | -2,862 | ||
| 2008-10-29 | 2008-10-27 | 40.176 | 2,862 | +2,862 | 0.00% | 114,984 |
| 2007-06-26 | 2007-06-22 | 189.295 | 0 |
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