History of CCASS shareholding
Participant: CINDA INTERNATIONAL SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 37.040 | 97,750 | +0 | 0.01% | 3,620,660 |
| 2025-10-13 | 2025-10-09 | 37.800 | 97,750 | +0 | 0.01% | 3,694,950 |
| 2025-10-10 | 2025-10-08 | 41.220 | 97,750 | +0 | 0.01% | 4,029,255 |
| 2025-10-09 | 2025-10-06 | 41.060 | 97,750 | +0 | 0.01% | 4,013,615 |
| 2025-10-08 | 2025-10-03 | 41.980 | 97,750 | +0 | 0.01% | 4,103,545 |
| 2025-10-06 | 2025-10-02 | 42.600 | 97,750 | -2,000 | 0.01% | 4,164,150 |
| 2025-10-03 | 2025-09-30 | 40.700 | 99,750 | +2,500 | 0.01% | 4,059,825 |
| 2025-10-02 | 2025-09-29 | 43.780 | 97,250 | +1,000 | 0.01% | 4,257,605 |
| 2025-09-29 | 2025-09-25 | 42.280 | 96,250 | +4,000 | 0.01% | 4,069,450 |
| 2025-09-26 | 2025-09-24 | 44.000 | 92,250 | +9,000 | 0.01% | 4,059,000 |
| 2025-09-25 | 2025-09-23 | 44.500 | 83,250 | +2,000 | 0.01% | 3,704,625 |
| 2025-09-19 | 2025-09-17 | 38.100 | 81,250 | +1,500 | 0.01% | 3,095,625 |
| 2025-09-18 | 2025-09-16 | 36.120 | 79,750 | -3,000 | 0.01% | 2,880,570 |
| 2025-09-17 | 2025-09-15 | 30.940 | 82,750 | -4,000 | 0.01% | 2,560,285 |
| 2025-09-16 | 2025-09-12 | 29.700 | 86,750 | +2,000 | 0.01% | 2,576,475 |
| 2025-09-15 | 2025-09-11 | 30.280 | 84,750 | +2,000 | 0.01% | 2,566,230 |
| 2025-09-12 | 2025-09-10 | 30.120 | 82,750 | +3,000 | 0.01% | 2,492,430 |
| 2025-09-11 | 2025-09-09 | 30.600 | 79,750 | -4,500 | 0.01% | 2,440,350 |
| 2025-09-10 | 2025-09-08 | 30.260 | 84,250 | -3,000 | 0.01% | 2,549,405 |
| 2025-09-08 | 2025-09-04 | 26.800 | 87,250 | -3,000 | 0.01% | 2,338,300 |
| 2025-09-05 | 2025-09-03 | 29.860 | 90,250 | +2,500 | 0.01% | 2,694,865 |
| 2025-09-04 | 2025-09-02 | 29.340 | 87,750 | -9,000 | 0.01% | 2,574,585 |
| 2025-09-03 | 2025-09-01 | 26.980 | 96,750 | +6,000 | 0.01% | 2,610,315 |
| 2025-09-02 | 2025-08-29 | 28.540 | 90,750 | +5,000 | 0.01% | 2,590,005 |
| 2025-09-01 | 2025-08-28 | 27.720 | 85,750 | +8,500 | 0.01% | 2,376,990 |
| 2025-08-28 | 2025-08-26 | 28.920 | 77,250 | -7,000 | 0.01% | 2,234,070 |
| 2025-08-27 | 2025-08-25 | 28.520 | 84,250 | -12,000 | 0.01% | 2,402,810 |
| 2025-08-25 | 2025-08-21 | 27.020 | 96,250 | +500 | 0.01% | 2,600,675 |
| 2025-08-22 | 2025-08-20 | 27.120 | 95,750 | +8,000 | 0.01% | 2,596,740 |
| 2025-08-21 | 2025-08-19 | 28.340 | 87,750 | -15,000 | 0.01% | 2,486,835 |
| 2025-08-20 | 2025-08-18 | 25.720 | 102,750 | +8,000 | 0.01% | 2,642,730 |
| 2025-08-19 | 2025-08-15 | 25.940 | 94,750 | +20,000 | 0.01% | 2,457,815 |
| 2025-08-13 | 2025-08-11 | 25.200 | 74,750 | -1,000 | 0.01% | 1,883,700 |
| 2025-08-12 | 2025-08-08 | 25.100 | 75,750 | -10,000 | 0.01% | 1,901,325 |
| 2025-08-11 | 2025-08-07 | 25.260 | 85,750 | +5,000 | 0.01% | 2,166,045 |
| 2025-08-08 | 2025-08-06 | 25.080 | 80,750 | -4,000 | 0.01% | 2,025,210 |
| 2025-08-06 | 2025-08-04 | 23.900 | 84,750 | -2,000 | 0.01% | 2,025,525 |
| 2025-08-05 | 2025-08-01 | 22.950 | 86,750 | -500 | 0.01% | 1,990,912 |
| 2025-08-04 | 2025-07-31 | 23.300 | 87,250 | -7,000 | 0.01% | 2,032,925 |
| 2025-08-01 | 2025-07-30 | 23.650 | 94,250 | -1,000 | 0.01% | 2,229,012 |
| 2025-07-30 | 2025-07-28 | 25.400 | 95,250 | +1,500 | 0.01% | 2,419,350 |
| 2025-07-29 | 2025-07-25 | 25.150 | 93,750 | +3,000 | 0.01% | 2,357,812 |
| 2025-07-25 | 2025-07-23 | 24.700 | 90,750 | -6,000 | 0.01% | 2,241,525 |
| 2025-07-24 | 2025-07-22 | 24.650 | 96,750 | +4,000 | 0.01% | 2,384,888 |
| 2025-07-23 | 2025-07-21 | 24.800 | 92,750 | +5,000 | 0.01% | 2,300,200 |
| 2025-07-22 | 2025-07-18 | 25.948 | 87,750 | +6,500 | 0.01% | 2,276,913 |
| 2025-07-21 | 2025-07-17 | 26.457 | 81,250 | +5,824 | 0.01% | 2,149,591 |
| 2025-07-18 | 2025-07-16 | 23.099 | 75,426 | +1,474 | 0.01% | 1,742,232 |
| 2025-07-16 | 2025-07-14 | 21.470 | 73,952 | +492 | 0.01% | 1,587,784 |
| 2025-06-02 | 2025-05-29 | 22.386 | 73,460 | -8,845 | 0.01% | 1,644,496 |
| 2025-05-29 | 2025-05-27 | 20.860 | 82,305 | +7,862 | 0.01% | 1,716,877 |
| 2025-05-28 | 2025-05-26 | 20.555 | 74,443 | -3,931 | 0.01% | 1,530,151 |
| 2025-05-27 | 2025-05-23 | 18.804 | 78,374 | -15,724 | 0.01% | 1,473,781 |
| 2025-04-01 | 2025-03-28 | 16.322 | 94,098 | +3,931 | 0.01% | 1,535,833 |
| 2025-03-27 | 2025-03-25 | 16.749 | 90,167 | +5,897 | 0.01% | 1,510,207 |
| 2025-03-26 | 2025-03-24 | 17.502 | 84,270 | -3,931 | 0.01% | 1,474,893 |
| 2025-03-25 | 2025-03-21 | 16.810 | 88,201 | +9,827 | 0.01% | 1,482,664 |
| 2025-03-21 | 2025-03-19 | 17.767 | 78,374 | -3,931 | 0.01% | 1,392,436 |
| 2025-03-20 | 2025-03-18 | 17.563 | 82,305 | -11,793 | 0.01% | 1,445,527 |
| 2025-03-18 | 2025-03-14 | 16.220 | 94,098 | -983 | 0.01% | 1,526,258 |
| 2025-03-10 | 2025-03-06 | 16.749 | 95,081 | +9,828 | 0.01% | 1,592,512 |
| 2025-03-07 | 2025-03-05 | 16.505 | 85,253 | -9,828 | 0.01% | 1,407,083 |
| 2025-03-05 | 2025-03-03 | 14.571 | 95,081 | +19,655 | 0.01% | 1,385,466 |
| 2025-03-04 | 2025-02-28 | 14.856 | 75,426 | -9,827 | 0.01% | 1,120,555 |
| 2025-03-03 | 2025-02-27 | 17.685 | 85,253 | +4,914 | 0.01% | 1,507,713 |
| 2025-02-28 | 2025-02-26 | 16.484 | 80,339 | +4,913 | 0.01% | 1,324,343 |
| 2024-12-11 | 2024-12-09 | 11.372 | 75,426 | +1,188 | 0.01% | 857,755 |
| 2024-11-05 | 2024-11-01 | 11.972 | 74,238 | +967 | 0.01% | 888,760 |
| 2024-11-01 | 2024-10-30 | 11.889 | 73,271 | +2,418 | 0.01% | 871,123 |
| 2024-10-17 | 2024-10-15 | 11.083 | 70,853 | -1,935 | 0.01% | 785,240 |
| 2024-10-09 | 2024-10-07 | 12.179 | 72,788 | +1,935 | 0.01% | 886,451 |
| 2024-07-26 | 2024-07-24 | 11.269 | 70,853 | -484 | 0.01% | 798,425 |
| 2024-07-17 | 2024-07-15 | 12.298 | 71,337 | +2,730 | 0.01% | 877,270 |
| 2024-06-03 | 2024-05-30 | 12.685 | 68,607 | -3,721 | 0.01% | 870,247 |
| 2024-05-21 | 2024-05-17 | 13.501 | 72,328 | +4,186 | 0.01% | 976,536 |
| 2024-01-18 | 2024-01-16 | 12.190 | 68,142 | -930 | 0.01% | 830,654 |
| 2024-01-10 | 2024-01-08 | 12.384 | 69,072 | -1,861 | 0.01% | 855,356 |
| 2023-12-27 | 2023-12-21 | 13.437 | 70,933 | +465 | 0.01% | 953,127 |
| 2023-12-18 | 2023-12-14 | 13.158 | 70,468 | -2,791 | 0.01% | 927,183 |
| 2023-12-15 | 2023-12-13 | 13.544 | 73,259 | -930 | 0.01% | 992,256 |
| 2023-12-14 | 2023-12-12 | 12.986 | 74,189 | +1,861 | 0.01% | 963,383 |
| 2023-12-13 | 2023-12-11 | 12.577 | 72,328 | -1,396 | 0.01% | 909,672 |
| 2023-12-11 | 2023-12-07 | 12.878 | 73,724 | -2,790 | 0.01% | 949,419 |
| 2023-12-07 | 2023-12-05 | 12.685 | 76,514 | +930 | 0.01% | 970,544 |
| 2023-12-04 | 2023-11-30 | 13.007 | 75,584 | -1,396 | 0.01% | 983,122 |
| 2023-12-01 | 2023-11-29 | 12.986 | 76,980 | -2,325 | 0.01% | 999,625 |
| 2023-11-29 | 2023-11-27 | 13.320 | 79,305 | +1,094 | 0.01% | 1,056,327 |
| 2023-11-27 | 2023-11-23 | 13.494 | 78,211 | -459 | 0.01% | 1,055,395 |
| 2023-11-23 | 2023-11-21 | 13.102 | 78,670 | -1,835 | 0.01% | 1,030,719 |
| 2023-11-16 | 2023-11-14 | 12.339 | 80,505 | +918 | 0.01% | 993,336 |
| 2023-11-15 | 2023-11-13 | 12.404 | 79,587 | +917 | 0.01% | 987,214 |
| 2023-11-14 | 2023-11-10 | 12.077 | 78,670 | +918 | 0.01% | 950,114 |
| 2023-11-13 | 2023-11-09 | 12.143 | 77,752 | +10,550 | 0.01% | 944,112 |
| 2023-10-03 | 2023-09-28 | 10.573 | 67,202 | -459 | 0.01% | 710,527 |
| 2023-09-07 | 2023-09-05 | 11.249 | 67,661 | -1,834 | 0.01% | 761,105 |
| 2023-08-18 | 2023-08-16 | 11.358 | 69,495 | -459 | 0.01% | 789,311 |
| 2023-08-08 | 2023-08-04 | 12.143 | 69,954 | +917 | 0.01% | 849,424 |
| 2023-08-01 | 2023-07-28 | 11.903 | 69,037 | +918 | 0.01% | 821,734 |
| 2023-07-18 | 2023-07-13 | 13.103 | 68,119 | +1,601 | 0.01% | 892,560 |
| 2023-07-11 | 2023-07-07 | 12.002 | 66,518 | -445 | 0.01% | 798,328 |
| 2023-07-04 | 2023-06-30 | 11.260 | 66,963 | +890 | 0.01% | 754,004 |
| 2023-05-31 | 2023-05-29 | 10.945 | 66,073 | -445 | 0.01% | 723,192 |
| 2023-05-23 | 2023-05-19 | 10.215 | 66,518 | +890 | 0.01% | 679,476 |
| 2022-12-02 | 2022-11-30 | 10.889 | 65,628 | -4,450 | 0.01% | 714,634 |
| 2022-11-30 | 2022-11-28 | 10.523 | 70,078 | +1,231 | 0.01% | 737,454 |
| 2022-09-09 | 2022-09-07 | 10.420 | 68,847 | -4,371 | 0.01% | 717,413 |
| 2022-08-30 | 2022-08-26 | 10.798 | 73,218 | -8,743 | 0.01% | 790,598 |
| 2022-08-25 | 2022-08-23 | 11.267 | 81,961 | +8,743 | 0.01% | 923,441 |
| 2022-08-15 | 2022-08-11 | 10.901 | 73,218 | +1,748 | 0.01% | 798,135 |
| 2022-07-29 | 2022-07-27 | 12.422 | 71,470 | +4,372 | 0.01% | 887,808 |
| 2022-07-19 | 2022-07-15 | 10.981 | 67,098 | +1,188 | 0.01% | 736,795 |
| 2022-07-18 | 2022-07-14 | 11.307 | 65,910 | -35,210 | 0.01% | 745,239 |
| 2022-07-04 | 2022-06-29 | 11.563 | 101,120 | +28,340 | 0.01% | 1,169,261 |
| 2022-06-30 | 2022-06-28 | 12.180 | 72,780 | +6,870 | 0.01% | 886,480 |
| 2022-06-06 | 2022-06-01 | 12.273 | 65,910 | -2,577 | 0.01% | 808,942 |
| 2022-05-30 | 2022-05-26 | 11.097 | 68,487 | -12,022 | 0.01% | 760,022 |
| 2022-05-26 | 2022-05-24 | 10.480 | 80,509 | +12,022 | 0.01% | 843,747 |
| 2022-04-28 | 2022-04-26 | 10.515 | 68,487 | +859 | 0.01% | 720,147 |
| 2022-03-22 | 2022-03-18 | 12.786 | 67,628 | +859 | 0.01% | 864,677 |
| 2022-02-24 | 2022-02-22 | 15.557 | 66,769 | +859 | 0.01% | 1,038,739 |
| 2022-02-14 | 2022-02-10 | 15.976 | 65,910 | +858 | 0.01% | 1,053,005 |
| 2022-01-28 | 2022-01-26 | 16.722 | 65,052 | +5,153 | 0.01% | 1,087,778 |
| 2022-01-27 | 2022-01-25 | 16.815 | 59,899 | +4,294 | 0.01% | 1,007,191 |
| 2022-01-26 | 2022-01-24 | 17.374 | 55,605 | +859 | 0.01% | 966,068 |
| 2021-11-26 | 2021-11-24 | 22.091 | 54,746 | -4,187 | 0.01% | 1,209,394 |
| 2021-11-19 | 2021-11-17 | 22.373 | 58,933 | +4,680 | 0.01% | 1,318,509 |
| 2021-09-15 | 2021-09-13 | 21.198 | 54,253 | -7,659 | 0.01% | 1,150,053 |
| 2021-08-24 | 2021-08-20 | 20.328 | 61,912 | -2,128 | 0.01% | 1,258,573 |
| 2021-08-17 | 2021-08-13 | 21.010 | 64,040 | -14,893 | 0.01% | 1,345,478 |
| 2021-08-13 | 2021-08-11 | 22.138 | 78,933 | -3,404 | 0.01% | 1,747,419 |
| 2021-08-05 | 2021-08-03 | 21.856 | 82,337 | -851 | 0.01% | 1,799,557 |
| 2021-08-04 | 2021-08-02 | 22.491 | 83,188 | +17,021 | 0.01% | 1,870,942 |
| 2021-07-20 | 2021-07-16 | 23.485 | 66,167 | -851 | 0.01% | 1,553,906 |
| 2021-07-19 | 2021-07-15 | 23.461 | 67,018 | +1,160 | 0.01% | 1,572,289 |
| 2021-07-16 | 2021-07-14 | 23.509 | 65,858 | +3,345 | 0.01% | 1,548,224 |
| 2021-07-15 | 2021-07-13 | 23.891 | 62,513 | -836 | 0.01% | 1,493,508 |
| 2021-07-09 | 2021-07-07 | 23.700 | 63,349 | -8,363 | 0.01% | 1,501,361 |
| 2021-07-08 | 2021-07-06 | 24.214 | 71,712 | +8,363 | 0.01% | 1,736,435 |
| 2021-06-21 | 2021-06-17 | 24.812 | 63,349 | -4,182 | 0.01% | 1,571,809 |
| 2021-06-18 | 2021-06-16 | 24.453 | 67,531 | -3,345 | 0.01% | 1,651,347 |
| 2021-06-16 | 2021-06-11 | 25.768 | 70,876 | +1,673 | 0.01% | 1,826,368 |
| 2021-06-15 | 2021-06-10 | 26.127 | 69,203 | +5,854 | 0.01% | 1,808,082 |
| 2021-06-08 | 2021-06-04 | 25.230 | 63,349 | +836 | 0.01% | 1,598,321 |
| 2021-04-13 | 2021-04-09 | 24.214 | 62,513 | +1,673 | 0.01% | 1,513,691 |
| 2021-01-28 | 2021-01-26 | 29.834 | 60,840 | -5,436 | 0.01% | 1,815,104 |
| 2021-01-27 | 2021-01-25 | 30.372 | 66,276 | -4,182 | 0.01% | 2,012,944 |
| 2021-01-22 | 2021-01-20 | 31.269 | 70,458 | -836 | 0.01% | 2,203,149 |
| 2021-01-21 | 2021-01-19 | 30.432 | 71,294 | -7,527 | 0.01% | 2,169,614 |
| 2021-01-20 | 2021-01-18 | 28.937 | 78,821 | +14,636 | 0.01% | 2,280,862 |
| 2021-01-19 | 2021-01-15 | 28.579 | 64,185 | -45,997 | 0.01% | 1,834,312 |
| 2021-01-18 | 2021-01-14 | 25.111 | 110,182 | +837 | 0.01% | 2,766,761 |
| 2021-01-15 | 2021-01-13 | 25.410 | 109,345 | +4,181 | 0.01% | 2,778,431 |
| 2021-01-14 | 2021-01-12 | 26.247 | 105,164 | -45,160 | 0.01% | 2,760,218 |
| 2021-01-13 | 2021-01-11 | 23.341 | 150,324 | -1,672 | 0.02% | 3,508,730 |
| 2021-01-11 | 2021-01-07 | 22.313 | 151,996 | +3,345 | 0.02% | 3,391,451 |
| 2021-01-06 | 2021-01-04 | 23.867 | 148,651 | -2,509 | 0.02% | 3,547,890 |
| 2021-01-05 | 2020-12-31 | 22.958 | 151,160 | -4,599 | 0.02% | 3,470,403 |
| 2020-12-28 | 2020-12-22 | 23.293 | 155,759 | +836 | 0.02% | 3,628,139 |
| 2020-12-23 | 2020-12-21 | 24.035 | 154,923 | +1,254 | 0.02% | 3,723,520 |
| 2020-12-22 | 2020-12-18 | 23.975 | 153,669 | +837 | 0.02% | 3,684,193 |
| 2020-12-21 | 2020-12-17 | 24.094 | 152,832 | -27,598 | 0.02% | 3,682,401 |
| 2020-12-18 | 2020-12-16 | 22.839 | 180,430 | -16,726 | 0.02% | 4,120,822 |
| 2020-12-17 | 2020-12-15 | 21.882 | 197,156 | -6,690 | 0.03% | 4,314,226 |
| 2020-12-15 | 2020-12-11 | 20.639 | 203,846 | +1,254 | 0.03% | 4,207,119 |
| 2020-12-14 | 2020-12-10 | 21.117 | 202,592 | -418 | 0.03% | 4,278,138 |
| 2020-12-11 | 2020-12-09 | 21.954 | 203,010 | -3,345 | 0.03% | 4,456,890 |
| 2020-12-10 | 2020-12-08 | 21.763 | 206,355 | -4,182 | 0.03% | 4,490,846 |
| 2020-12-07 | 2020-12-03 | 22.480 | 210,537 | +17,562 | 0.03% | 4,732,908 |
| 2020-12-04 | 2020-12-02 | 22.958 | 192,975 | +31,361 | 0.03% | 4,430,411 |
| 2020-12-03 | 2020-12-01 | 22.958 | 161,614 | +8,363 | 0.02% | 3,710,411 |
| 2020-11-30 | 2020-11-26 | 23.198 | 153,251 | +2,509 | 0.02% | 3,555,059 |
| 2020-11-27 | 2020-11-25 | 24.096 | 150,742 | -18,398 | 0.02% | 3,632,307 |
| 2020-11-26 | 2020-11-24 | 24.000 | 169,140 | -2,292 | 0.02% | 4,059,310 |
| 2020-11-25 | 2020-11-23 | 23.373 | 171,432 | -3,317 | 0.02% | 4,006,807 |
| 2020-11-24 | 2020-11-20 | 23.276 | 174,749 | -2,488 | 0.02% | 4,067,474 |
| 2020-11-23 | 2020-11-19 | 23.276 | 177,237 | -3,316 | 0.02% | 4,125,385 |
| 2020-11-20 | 2020-11-18 | 23.517 | 180,553 | -1,659 | 0.02% | 4,246,118 |
| 2020-11-18 | 2020-11-16 | 23.300 | 182,212 | +29,436 | 0.02% | 4,245,579 |
| 2020-11-17 | 2020-11-13 | 23.517 | 152,776 | +65,091 | 0.02% | 3,592,879 |
| 2020-11-16 | 2020-11-12 | 23.758 | 87,685 | +17,412 | 0.01% | 2,083,264 |
| 2020-11-13 | 2020-11-11 | 22.866 | 70,273 | +7,463 | 0.01% | 1,606,866 |
| 2020-11-12 | 2020-11-10 | 22.721 | 62,810 | -17,413 | 0.01% | 1,427,127 |
| 2020-11-11 | 2020-11-09 | 22.504 | 80,223 | +17,413 | 0.01% | 1,805,358 |
| 2020-11-10 | 2020-11-06 | 20.599 | 62,810 | -1,659 | 0.01% | 1,293,807 |
| 2020-11-09 | 2020-11-05 | 20.333 | 64,469 | -1,658 | 0.01% | 1,310,875 |
| 2020-11-06 | 2020-11-04 | 19.610 | 66,127 | -1,658 | 0.01% | 1,296,738 |
| 2020-11-04 | 2020-11-02 | 19.779 | 67,785 | -10,780 | 0.01% | 1,340,696 |
| 2020-11-03 | 2020-10-30 | 19.320 | 78,565 | +8,292 | 0.01% | 1,517,904 |
| 2020-10-23 | 2020-10-21 | 20.478 | 70,273 | +1,659 | 0.01% | 1,439,060 |
| 2020-10-22 | 2020-10-20 | 21.009 | 68,614 | -36,484 | 0.01% | 1,441,497 |
| 2020-10-16 | 2020-10-14 | 20.430 | 105,098 | +1,658 | 0.01% | 2,147,141 |
| 2020-10-15 | 2020-10-12 | 20.140 | 103,440 | +829 | 0.01% | 2,083,329 |
| 2020-10-14 | 2020-10-09 | 20.406 | 102,611 | +38,142 | 0.01% | 2,093,857 |
| 2020-07-28 | 2020-07-24 | 17.198 | 64,469 | -4,145 | 0.01% | 1,108,723 |
| 2020-07-27 | 2020-07-23 | 17.946 | 68,614 | -4,146 | 0.01% | 1,231,313 |
| 2020-07-21 | 2020-07-17 | 19.055 | 72,760 | +1,658 | 0.01% | 1,386,445 |
| 2020-07-20 | 2020-07-16 | 19.296 | 71,102 | +6,633 | 0.01% | 1,372,001 |
| 2020-07-08 | 2020-07-06 | 16.450 | 64,469 | +1,659 | 0.01% | 1,060,518 |
| 2020-07-06 | 2020-07-02 | 17.077 | 62,810 | -1,659 | 0.01% | 1,072,617 |
| 2020-06-23 | 2020-06-19 | 16.932 | 64,469 | +1,659 | 0.01% | 1,091,618 |
| 2020-06-03 | 2020-06-01 | 15.919 | 62,810 | -1,659 | 0.01% | 999,898 |
| 2020-05-26 | 2020-05-22 | 15.509 | 64,469 | +830 | 0.01% | 999,873 |
| 2020-05-22 | 2020-05-20 | 15.582 | 63,639 | -1,659 | 0.01% | 991,605 |
| 2020-05-19 | 2020-05-15 | 14.617 | 65,298 | -39,800 | 0.01% | 954,455 |
| 2020-05-18 | 2020-05-14 | 14.689 | 105,098 | -1,659 | 0.01% | 1,543,812 |
| 2020-05-15 | 2020-05-13 | 14.641 | 106,757 | +830 | 0.01% | 1,563,032 |
| 2020-04-21 | 2020-04-17 | 16.112 | 105,927 | +1,658 | 0.01% | 1,706,734 |
| 2020-04-16 | 2020-04-14 | 16.185 | 104,269 | -829 | 0.01% | 1,687,565 |
| 2020-04-09 | 2020-04-07 | 15.558 | 105,098 | -1,659 | 0.01% | 1,635,072 |
| 2020-04-01 | 2020-03-30 | 14.352 | 106,757 | +830 | 0.01% | 1,532,132 |
| 2020-03-19 | 2020-03-17 | 15.678 | 105,927 | +1,658 | 0.01% | 1,660,744 |
| 2020-03-18 | 2020-03-16 | 16.691 | 104,269 | -1,658 | 0.01% | 1,740,380 |
| 2020-03-17 | 2020-03-13 | 16.474 | 105,927 | -41,459 | 0.01% | 1,745,059 |
| 2020-03-04 | 2020-03-02 | 21.732 | 147,386 | -5,804 | 0.02% | 3,203,051 |
| 2020-02-27 | 2020-02-25 | 22.263 | 153,190 | -2,488 | 0.02% | 3,410,475 |
| 2020-02-26 | 2020-02-24 | 22.335 | 155,678 | +11,609 | 0.02% | 3,477,131 |
| 2020-02-24 | 2020-02-20 | 23.879 | 144,069 | -8,707 | 0.02% | 3,440,238 |
| 2020-02-20 | 2020-02-18 | 22.528 | 152,776 | -2,073 | 0.02% | 3,441,793 |
| 2020-02-17 | 2020-02-13 | 22.987 | 154,849 | +4,561 | 0.02% | 3,559,460 |
| 2020-02-14 | 2020-02-12 | 23.300 | 150,288 | -3,317 | 0.02% | 3,501,743 |
| 2020-02-13 | 2020-02-11 | 22.552 | 153,605 | +1,658 | 0.02% | 3,464,174 |
| 2020-02-12 | 2020-02-10 | 22.914 | 151,947 | +1,659 | 0.02% | 3,481,757 |
| 2020-02-10 | 2020-02-06 | 23.035 | 150,288 | -3,317 | 0.02% | 3,461,868 |
| 2020-02-07 | 2020-02-05 | 22.094 | 153,605 | -2,073 | 0.02% | 3,393,779 |
| 2020-01-31 | 2020-01-29 | 21.660 | 155,678 | +1,658 | 0.02% | 3,371,991 |
| 2020-01-30 | 2020-01-24 | 23.131 | 154,020 | +8,707 | 0.02% | 3,562,694 |
| 2020-01-29 | 2020-01-22 | 23.035 | 145,313 | -4,146 | 0.02% | 3,347,269 |
| 2020-01-22 | 2020-01-20 | 21.805 | 149,459 | +1,658 | 0.02% | 3,258,917 |
| 2020-01-21 | 2020-01-17 | 22.311 | 147,801 | +1,659 | 0.02% | 3,297,630 |
| 2020-01-20 | 2020-01-16 | 22.577 | 146,142 | +3,316 | 0.02% | 3,299,390 |
| 2020-01-14 | 2020-01-10 | 21.033 | 142,826 | +9,121 | 0.02% | 3,004,046 |
| 2020-01-08 | 2020-01-06 | 21.226 | 133,705 | +16,584 | 0.02% | 2,838,005 |
| 2020-01-06 | 2020-01-02 | 21.298 | 117,121 | +12,437 | 0.02% | 2,494,470 |
| 2019-12-12 | 2019-12-10 | 20.623 | 104,684 | +8,292 | 0.01% | 2,158,883 |
| 2019-12-06 | 2019-12-04 | 20.623 | 96,392 | +16,584 | 0.01% | 1,987,879 |
| 2019-11-21 | 2019-11-19 | 21.598 | 79,808 | +753 | 0.01% | 1,723,731 |
| 2019-11-12 | 2019-11-08 | 21.428 | 79,055 | +1,642 | 0.01% | 1,693,992 |
| 2019-11-11 | 2019-11-07 | 19.870 | 77,413 | +18,891 | 0.01% | 1,538,167 |
| 2019-11-05 | 2019-11-01 | 17.483 | 58,522 | -8,213 | 0.01% | 1,023,159 |
| 2019-10-16 | 2019-10-14 | 17.215 | 66,735 | +8,213 | 0.01% | 1,148,874 |
| 2019-10-04 | 2019-10-02 | 17.410 | 58,522 | -821 | 0.01% | 1,018,884 |
| 2019-09-11 | 2019-09-09 | 17.386 | 59,343 | -6,160 | 0.01% | 1,031,732 |
| 2019-09-04 | 2019-09-02 | 16.485 | 65,503 | -4,107 | 0.01% | 1,079,815 |
| 2019-08-16 | 2019-08-14 | 15.414 | 69,610 | -6,571 | 0.01% | 1,072,938 |
| 2019-08-12 | 2019-08-08 | 16.631 | 76,181 | -1,642 | 0.01% | 1,266,971 |
| 2019-07-31 | 2019-07-29 | 17.118 | 77,823 | +10,267 | 0.01% | 1,332,179 |
| 2019-07-19 | 2019-07-17 | 17.337 | 67,556 | +821 | 0.01% | 1,171,233 |
| 2019-07-16 | 2019-07-12 | 18.560 | 66,735 | +1,509 | 0.01% | 1,238,625 |
| 2019-07-15 | 2019-07-11 | 18.710 | 65,226 | -2,810 | 0.01% | 1,220,367 |
| 2019-05-21 | 2019-05-17 | 19.108 | 68,036 | +1,605 | 0.01% | 1,300,062 |
| 2019-05-06 | 2019-05-02 | 22.447 | 66,431 | +803 | 0.01% | 1,491,164 |
| 2019-05-02 | 2019-04-29 | 23.394 | 65,628 | +2,007 | 0.01% | 1,535,269 |
| 2018-11-22 | 2018-11-20 | 22.433 | 63,621 | +596 | 0.01% | 1,427,184 |
| 2018-09-03 | 2018-08-30 | 28.984 | 63,025 | +795 | 0.01% | 1,826,705 |
| 2018-07-27 | 2018-07-25 | 30.049 | 62,230 | +904 | 0.01% | 1,869,958 |
| 2018-06-21 | 2018-06-19 | 31.517 | 61,326 | -3,135 | 0.01% | 1,932,781 |
| 2018-06-20 | 2018-06-15 | 32.410 | 64,461 | +1,568 | 0.01% | 2,089,161 |
| 2018-06-19 | 2018-06-14 | 33.622 | 62,893 | +1,567 | 0.01% | 2,114,580 |
| 2018-06-15 | 2018-06-13 | 32.729 | 61,326 | -784 | 0.01% | 2,007,119 |
| 2018-06-01 | 2018-05-30 | 30.942 | 62,110 | +784 | 0.01% | 1,921,827 |
| 2018-01-12 | 2018-01-10 | 39.491 | 61,326 | -1,959 | 0.01% | 2,421,845 |
| 2017-12-18 | 2017-12-14 | 39.198 | 63,285 | +350 | 0.01% | 2,480,623 |
| 2017-11-23 | 2017-11-21 | 42.469 | 62,935 | -1,559 | 0.01% | 2,672,815 |
| 2017-11-14 | 2017-11-10 | 40.801 | 64,494 | -1,169 | 0.01% | 2,631,450 |
| 2017-11-13 | 2017-11-09 | 41.892 | 65,663 | -5,066 | 0.01% | 2,750,760 |
| 2017-11-09 | 2017-11-07 | 43.175 | 70,729 | +1,559 | 0.01% | 3,053,735 |
| 2017-11-08 | 2017-11-06 | 42.919 | 69,170 | +5,455 | 0.01% | 2,968,675 |
| 2017-10-23 | 2017-10-19 | 38.877 | 63,715 | -779 | 0.01% | 2,477,040 |
| 2017-09-11 | 2017-09-07 | 35.028 | 64,494 | -390 | 0.01% | 2,259,075 |
| 2017-08-11 | 2017-08-09 | 38.492 | 64,884 | -389 | 0.01% | 2,497,512 |
| 2017-08-08 | 2017-08-04 | 36.567 | 65,273 | -780 | 0.01% | 2,386,861 |
| 2017-07-28 | 2017-07-26 | 36.624 | 66,053 | -779 | 0.01% | 2,419,125 |
| 2017-07-27 | 2017-07-25 | 37.208 | 66,832 | +806 | 0.01% | 2,486,714 |
| 2017-07-24 | 2017-07-20 | 38.572 | 66,026 | -770 | 0.01% | 2,546,761 |
| 2017-07-14 | 2017-07-12 | 37.793 | 66,796 | -770 | 0.01% | 2,524,412 |
| 2017-07-13 | 2017-07-11 | 36.689 | 67,566 | -1,348 | 0.01% | 2,478,925 |
| 2017-07-06 | 2017-07-04 | 34.806 | 68,914 | -1,540 | 0.01% | 2,398,606 |
| 2017-06-29 | 2017-06-27 | 35.001 | 70,454 | -770 | 0.01% | 2,465,932 |
| 2017-06-20 | 2017-06-16 | 35.325 | 71,224 | -770 | 0.01% | 2,516,008 |
| 2017-06-15 | 2017-06-13 | 34.936 | 71,994 | +770 | 0.01% | 2,515,158 |
| 2017-06-14 | 2017-06-12 | 35.260 | 71,224 | -39,269 | 0.01% | 2,511,383 |
| 2017-06-13 | 2017-06-09 | 35.910 | 110,493 | +1,540 | 0.02% | 3,967,771 |
| 2017-06-12 | 2017-06-08 | 36.689 | 108,953 | -15,400 | 0.02% | 3,997,370 |
| 2017-06-05 | 2017-06-01 | 36.624 | 124,353 | +30,030 | 0.02% | 4,554,305 |
| 2017-05-31 | 2017-05-26 | 35.780 | 94,323 | -2,310 | 0.01% | 3,374,861 |
| 2017-05-29 | 2017-05-25 | 34.741 | 96,633 | +7,700 | 0.01% | 3,357,113 |
| 2017-05-26 | 2017-05-24 | 34.351 | 88,933 | +6,929 | 0.01% | 3,054,959 |
| 2017-05-25 | 2017-05-23 | 34.286 | 82,004 | -8,469 | 0.01% | 2,811,614 |
| 2017-05-23 | 2017-05-19 | 34.416 | 90,473 | +16,169 | 0.01% | 3,113,735 |
| 2017-05-22 | 2017-05-18 | 34.676 | 74,304 | +12,320 | 0.01% | 2,576,560 |
| 2017-03-08 | 2017-03-06 | 27.858 | 61,984 | -770 | 0.01% | 1,726,727 |
| 2017-02-23 | 2017-02-21 | 27.793 | 62,754 | -3,080 | 0.01% | 1,744,102 |
| 2017-02-16 | 2017-02-14 | 28.897 | 65,834 | +2,695 | 0.01% | 1,902,379 |
| 2017-02-15 | 2017-02-13 | 28.637 | 63,139 | -770 | 0.01% | 1,808,102 |
| 2017-02-06 | 2017-02-02 | 26.429 | 63,909 | -1,540 | 0.01% | 1,689,053 |
| 2017-01-13 | 2017-01-11 | 25.611 | 65,449 | +770 | 0.01% | 1,676,203 |
| 2016-12-28 | 2016-12-22 | 26.884 | 64,679 | +4,235 | 0.01% | 1,738,803 |
| 2016-12-22 | 2016-12-20 | 27.858 | 60,444 | +770 | 0.01% | 1,683,826 |
| 2016-12-20 | 2016-12-16 | 28.716 | 59,674 | +2,310 | 0.01% | 1,713,617 |
| 2016-12-19 | 2016-12-15 | 28.585 | 57,364 | +418 | 0.01% | 1,639,777 |
| 2016-11-28 | 2016-11-24 | 29.043 | 56,946 | -7,644 | 0.01% | 1,653,904 |
| 2016-11-25 | 2016-11-23 | 29.043 | 64,590 | +7,644 | 0.01% | 1,875,911 |
| 2016-11-15 | 2016-11-11 | 25.380 | 56,946 | -1,529 | 0.01% | 1,445,303 |
| 2016-11-11 | 2016-11-09 | 23.575 | 58,475 | -3,821 | 0.01% | 1,378,539 |
| 2016-11-03 | 2016-11-01 | 24.386 | 62,296 | +382 | 0.01% | 1,519,148 |
| 2016-10-20 | 2016-10-18 | 26.165 | 61,914 | +382 | 0.01% | 1,619,992 |
| 2016-10-03 | 2016-09-29 | 26.034 | 61,532 | +764 | 0.01% | 1,601,947 |
| 2016-09-08 | 2016-09-06 | 29.174 | 60,768 | -3,057 | 0.01% | 1,772,857 |
| 2016-08-31 | 2016-08-29 | 27.212 | 63,825 | +6,115 | 0.01% | 1,736,793 |
| 2016-08-23 | 2016-08-19 | 26.296 | 57,710 | -765 | 0.01% | 1,517,544 |
| 2016-08-17 | 2016-08-15 | 24.909 | 58,475 | -15,287 | 0.01% | 1,456,569 |
| 2016-08-03 | 2016-07-29 | 25.511 | 73,762 | -15,288 | 0.01% | 1,881,747 |
| 2016-08-01 | 2016-07-28 | 25.904 | 89,050 | -764 | 0.01% | 2,306,711 |
| 2016-07-29 | 2016-07-27 | 25.911 | 89,814 | +7,644 | 0.01% | 2,327,211 |
| 2016-07-28 | 2016-07-26 | 25.539 | 82,170 | +1,435 | 0.01% | 2,098,509 |
| 2016-07-22 | 2016-07-20 | 25.565 | 80,735 | +7,511 | 0.01% | 2,064,011 |
| 2016-07-19 | 2016-07-15 | 25.432 | 73,224 | -9,013 | 0.01% | 1,862,241 |
| 2016-07-18 | 2016-07-14 | 24.473 | 82,237 | +25,535 | 0.01% | 2,012,620 |
| 2016-07-15 | 2016-07-13 | 22.796 | 56,702 | +751 | 0.01% | 1,292,561 |
| 2016-07-08 | 2016-07-06 | 22.236 | 55,951 | +751 | 0.01% | 1,244,152 |
| 2016-07-05 | 2016-06-30 | 23.035 | 55,200 | +751 | 0.01% | 1,271,552 |
| 2016-06-28 | 2016-06-24 | 24.260 | 54,449 | -2,253 | 0.01% | 1,320,953 |
| 2016-06-20 | 2016-06-16 | 23.195 | 56,702 | +751 | 0.01% | 1,315,211 |
| 2016-05-26 | 2016-05-24 | 25.858 | 55,951 | +751 | 0.01% | 1,446,792 |
| 2016-05-20 | 2016-05-18 | 27.363 | 55,200 | +376 | 0.01% | 1,510,427 |
| 2016-05-11 | 2016-05-09 | 28.561 | 54,824 | +375 | 0.01% | 1,565,839 |
| 2015-12-21 | 2015-12-17 | 33.879 | 54,449 | +308 | 0.01% | 1,844,695 |
| 2015-07-16 | 2015-07-14 | 34.660 | 54,141 | +696 | 0.01% | 1,876,507 |
| 2015-06-03 | 2015-06-01 | 38.458 | 53,445 | -921 | 0.01% | 2,055,385 |
| 2014-12-17 | 2014-12-15 | 39.869 | 54,366 | +259 | 0.01% | 2,167,501 |
| 2014-11-18 | 2014-11-14 | 40.073 | 54,107 | -367 | 0.01% | 2,168,237 |
| 2014-11-06 | 2014-11-04 | 35.711 | 54,474 | +367 | 0.01% | 1,945,345 |
| 2014-10-07 | 2014-10-03 | 40.891 | 54,107 | -1,834 | 0.01% | 2,212,487 |
| 2014-10-06 | 2014-09-30 | 40.346 | 55,941 | +1,834 | 0.01% | 2,256,981 |
| 2014-07-31 | 2014-07-29 | 40.823 | 54,107 | -367 | 0.01% | 2,208,800 |
| 2014-07-30 | 2014-07-28 | 40.891 | 54,474 | +54,474 | 0.01% | 2,227,494 |
| 2014-07-29 | 2014-07-25 | 40.823 | 0 | -224,500 | ||
| 2014-07-17 | 2014-07-15 | 39.709 | 224,500 | +638 | 0.03% | 8,914,620 |
| 2014-07-16 | 2014-07-14 | 20.894 | 223,862 | +167,896 | 0.03% | 4,677,332 |
| 2014-07-15 | 2014-07-11 | 20.835 | 55,966 | -48,603 | 0.01% | 1,166,068 |
| 2014-07-11 | 2014-07-09 | 20.484 | 104,569 | -683 | 0.01% | 2,142,006 |
| 2014-06-26 | 2014-06-24 | 19.548 | 105,252 | -6,835 | 0.01% | 2,057,437 |
| 2014-06-25 | 2014-06-23 | 19.343 | 112,087 | -10,252 | 0.01% | 2,168,085 |
| 2014-06-03 | 2014-05-29 | 19.636 | 122,339 | -1,025 | 0.01% | 2,402,189 |
| 2014-05-30 | 2014-05-28 | 19.080 | 123,364 | +17,087 | 0.01% | 2,353,725 |
| 2014-05-21 | 2014-05-19 | 17.850 | 106,277 | +341 | 0.01% | 1,897,094 |
| 2014-05-20 | 2014-05-16 | 18.845 | 105,936 | -4,442 | 0.01% | 1,996,407 |
| 2014-05-16 | 2014-05-14 | 22.503 | 110,378 | +2,050 | 0.01% | 2,483,868 |
| 2014-05-05 | 2014-04-30 | 21.684 | 108,328 | +3,418 | 0.01% | 2,348,976 |
| 2014-05-02 | 2014-04-29 | 21.625 | 104,910 | -10,252 | 0.01% | 2,268,720 |
| 2014-04-30 | 2014-04-28 | 21.684 | 115,162 | -1,880 | 0.01% | 2,497,164 |
| 2014-04-28 | 2014-04-24 | 22.357 | 117,042 | +5,297 | 0.01% | 2,616,705 |
| 2014-04-24 | 2014-04-22 | 21.742 | 111,745 | +6,835 | 0.01% | 2,429,610 |
| 2014-03-31 | 2014-03-27 | 20.982 | 104,910 | -6,835 | 0.01% | 2,201,181 |
| 2014-03-24 | 2014-03-20 | 19.548 | 111,745 | +6,835 | 0.01% | 2,184,360 |
| 2014-02-24 | 2014-02-20 | 21.333 | 104,910 | -3,418 | 0.01% | 2,238,021 |
| 2013-12-18 | 2013-12-16 | 21.742 | 108,328 | -17,086 | 0.01% | 2,355,316 |
| 2013-12-12 | 2013-12-10 | 21.860 | 125,414 | +17,086 | 0.01% | 2,741,488 |
| 2013-12-09 | 2013-12-05 | 21.684 | 108,328 | -17,770 | 0.01% | 2,348,976 |
| 2013-12-06 | 2013-12-04 | 22.181 | 126,098 | -2,563 | 0.01% | 2,797,030 |
| 2013-12-05 | 2013-12-03 | 21.274 | 128,661 | +14,353 | 0.01% | 2,737,165 |
| 2013-11-28 | 2013-11-26 | 20.835 | 114,308 | +2,050 | 0.01% | 2,381,641 |
| 2013-11-22 | 2013-11-20 | 20.133 | 112,258 | -3,759 | 0.01% | 2,260,088 |
| 2013-11-20 | 2013-11-18 | 19.079 | 116,017 | -70,917 | 0.01% | 2,213,469 |
| 2013-11-19 | 2013-11-15 | 18.555 | 186,934 | +17,166 | 0.02% | 3,468,473 |
| 2013-11-18 | 2013-11-14 | 18.351 | 169,768 | +39,481 | 0.01% | 3,115,351 |
| 2013-11-15 | 2013-11-13 | 18.817 | 130,287 | -16,479 | 0.01% | 2,451,569 |
| 2013-11-14 | 2013-11-12 | 18.234 | 146,766 | -37,078 | 0.01% | 2,676,149 |
| 2013-11-13 | 2013-11-11 | 17.855 | 183,844 | +34,331 | 0.01% | 3,282,619 |
| 2013-11-12 | 2013-11-08 | 17.069 | 149,513 | +30,899 | 0.01% | 2,552,038 |
| 2013-10-29 | 2013-10-25 | 16.166 | 118,614 | -3,434 | 0.01% | 1,917,518 |
| 2013-10-28 | 2013-10-24 | 16.661 | 122,048 | -3,433 | 0.01% | 2,033,468 |
| 2013-10-25 | 2013-10-23 | 16.632 | 125,481 | -3,433 | 0.01% | 2,087,011 |
| 2013-10-24 | 2013-10-22 | 16.661 | 128,914 | +6,866 | 0.01% | 2,147,864 |
| 2013-10-23 | 2013-10-21 | 16.545 | 122,048 | +3,434 | 0.01% | 2,019,248 |
| 2013-10-03 | 2013-09-30 | 16.341 | 118,614 | -3,434 | 0.01% | 1,938,248 |
| 2013-09-13 | 2013-09-11 | 15.380 | 122,048 | -34,331 | 0.01% | 1,877,047 |
| 2013-09-10 | 2013-09-06 | 15.525 | 156,379 | -6,866 | 0.01% | 2,427,818 |
| 2013-09-09 | 2013-09-05 | 15.467 | 163,245 | -6,866 | 0.01% | 2,524,905 |
| 2013-09-06 | 2013-09-04 | 14.855 | 170,111 | +6,866 | 0.01% | 2,527,046 |
| 2013-09-05 | 2013-09-03 | 15.059 | 163,245 | +41,197 | 0.01% | 2,458,335 |
| 2013-08-27 | 2013-08-23 | 14.884 | 122,048 | -6,866 | 0.01% | 1,816,612 |
| 2013-08-26 | 2013-08-22 | 14.593 | 128,914 | +6,866 | 0.01% | 1,881,258 |
| 2013-08-22 | 2013-08-20 | 14.273 | 122,048 | -6,866 | 0.01% | 1,741,957 |
| 2013-08-20 | 2013-08-16 | 14.331 | 128,914 | +3,433 | 0.01% | 1,847,463 |
| 2013-08-19 | 2013-08-15 | 14.244 | 125,481 | +3,433 | 0.01% | 1,787,300 |
| 2013-07-17 | 2013-07-15 | 14.301 | 122,048 | -1,992 | 0.01% | 1,745,454 |
| 2013-04-02 | 2013-03-27 | 16.995 | 124,040 | -15,701 | 0.01% | 2,108,112 |
| 2013-01-18 | 2013-01-16 | 16.365 | 139,741 | -13,957 | 0.01% | 2,286,848 |
| 2013-01-16 | 2013-01-14 | 16.566 | 153,698 | -3,489 | 0.01% | 2,546,088 |
| 2013-01-04 | 2013-01-02 | 14.903 | 157,187 | +3,489 | 0.01% | 2,342,595 |
| 2013-01-03 | 2012-12-31 | 14.789 | 153,698 | +6,978 | 0.01% | 2,272,978 |
| 2012-12-19 | 2012-12-17 | 14.646 | 146,720 | -856 | 0.01% | 2,148,831 |
| 2012-11-27 | 2012-11-23 | 14.532 | 147,576 | -35,096 | 0.01% | 2,144,548 |
| 2012-11-23 | 2012-11-21 | 14.532 | 182,672 | -205,834 | 0.01% | 2,654,557 |
| 2012-11-22 | 2012-11-20 | 14.304 | 388,506 | -145,119 | 0.03% | 5,557,140 |
| 2012-11-21 | 2012-11-19 | 14.275 | 533,625 | -175,477 | 0.04% | 7,617,699 |
| 2012-11-20 | 2012-11-16 | 14.218 | 709,102 | -28,077 | 0.06% | 10,082,289 |
| 2012-11-16 | 2012-11-14 | 14.275 | 737,179 | -17,547 | 0.06% | 10,523,509 |
| 2012-11-13 | 2012-11-09 | 13.905 | 754,726 | +38,605 | 0.06% | 10,494,434 |
| 2012-11-12 | 2012-11-08 | 14.019 | 716,121 | +87,738 | 0.06% | 10,039,253 |
| 2012-11-07 | 2012-11-05 | 14.332 | 628,383 | +35,095 | 0.05% | 9,006,215 |
| 2012-10-30 | 2012-10-26 | 14.332 | 593,288 | +449,221 | 0.05% | 8,503,220 |
| 2012-10-16 | 2012-10-12 | 14.760 | 144,067 | -7,019 | 0.01% | 2,126,396 |
| 2012-10-08 | 2012-10-04 | 14.275 | 151,086 | +7,019 | 0.01% | 2,156,810 |
| 2012-09-18 | 2012-09-14 | 14.247 | 144,067 | -1,754 | 0.01% | 2,052,506 |
| 2012-09-17 | 2012-09-13 | 14.190 | 145,821 | -702 | 0.01% | 2,069,185 |
| 2012-07-13 | 2012-07-11 | 13.050 | 146,523 | -2,240 | 0.01% | 1,912,147 |
| 2012-06-21 | 2012-06-19 | 13.219 | 148,763 | -7,126 | 0.01% | 1,966,429 |
| 2012-04-18 | 2012-04-16 | 13.303 | 155,889 | -1,782 | 0.01% | 2,073,749 |
| 2012-04-02 | 2012-03-29 | 13.583 | 157,671 | -7,126 | 0.01% | 2,141,705 |
| 2012-03-28 | 2012-03-26 | 13.331 | 164,797 | -3,563 | 0.01% | 2,196,875 |
| 2012-03-16 | 2012-03-14 | 13.499 | 168,360 | -3,563 | 0.01% | 2,272,722 |
| 2012-02-22 | 2012-02-20 | 13.190 | 171,923 | +7,126 | 0.01% | 2,267,745 |
| 2012-02-20 | 2012-02-16 | 13.387 | 164,797 | +3,563 | 0.01% | 2,206,125 |
| 2012-02-14 | 2012-02-10 | 13.022 | 161,234 | +713 | 0.01% | 2,099,602 |
| 2012-01-19 | 2012-01-17 | 13.303 | 160,521 | -17,816 | 0.01% | 2,135,367 |
| 2012-01-18 | 2012-01-16 | 13.162 | 178,337 | +17,816 | 0.01% | 2,347,344 |
| 2012-01-10 | 2012-01-06 | 12.601 | 160,521 | -3,563 | 0.01% | 2,022,743 |
| 2011-12-15 | 2011-12-13 | 11.956 | 164,084 | -1,153 | 0.01% | 1,961,758 |
| 2011-12-09 | 2011-12-07 | 12.067 | 165,237 | +3,588 | 0.01% | 1,993,963 |
| 2011-10-20 | 2011-10-18 | 11.594 | 161,649 | -4,485 | 0.01% | 1,874,080 |
| 2011-10-13 | 2011-10-11 | 11.398 | 166,134 | +1,076 | 0.01% | 1,893,667 |
| 2011-10-10 | 2011-10-06 | 10.590 | 165,058 | -3,588 | 0.01% | 1,748,002 |
| 2011-09-23 | 2011-09-21 | 11.621 | 168,646 | -35,882 | 0.01% | 1,959,900 |
| 2011-09-22 | 2011-09-20 | 11.733 | 204,528 | +35,882 | 0.02% | 2,399,699 |
| 2011-08-23 | 2011-08-19 | 10.284 | 168,646 | -3,588 | 0.01% | 1,734,300 |
| 2011-08-22 | 2011-08-18 | 10.590 | 172,234 | -718 | 0.01% | 1,823,998 |
| 2011-08-19 | 2011-08-17 | 10.757 | 172,952 | -8,970 | 0.01% | 1,860,522 |
| 2011-08-18 | 2011-08-16 | 10.674 | 181,922 | +8,970 | 0.01% | 1,941,806 |
| 2011-08-16 | 2011-08-12 | 10.284 | 172,952 | +4,665 | 0.01% | 1,778,582 |
| 2011-08-02 | 2011-07-29 | 12.792 | 168,287 | +3,588 | 0.01% | 2,152,708 |
| 2011-08-01 | 2011-07-28 | 12.903 | 164,699 | -5,023 | 0.01% | 2,125,171 |
| 2011-07-26 | 2011-07-22 | 12.736 | 169,722 | -7,177 | 0.01% | 2,161,604 |
| 2011-07-22 | 2011-07-20 | 12.625 | 176,899 | +3,588 | 0.01% | 2,233,291 |
| 2011-07-11 | 2011-07-07 | 14.404 | 173,311 | -2,059 | 0.01% | 2,496,434 |
| 2011-07-05 | 2011-06-30 | 14.322 | 175,370 | -726 | 0.01% | 2,511,603 |
| 2011-07-04 | 2011-06-29 | 14.267 | 176,096 | -6,535 | 0.01% | 2,512,300 |
| 2011-06-21 | 2011-06-17 | 13.578 | 182,631 | -2,179 | 0.01% | 2,479,783 |
| 2011-06-17 | 2011-06-15 | 13.936 | 184,810 | +2,179 | 0.01% | 2,575,540 |
| 2011-06-15 | 2011-06-13 | 13.578 | 182,631 | -3,631 | 0.01% | 2,479,783 |
| 2011-06-14 | 2011-06-10 | 13.798 | 186,262 | -13,798 | 0.01% | 2,570,125 |
| 2011-06-13 | 2011-06-09 | 13.551 | 200,060 | +10,167 | 0.01% | 2,710,926 |
| 2011-06-10 | 2011-06-08 | 13.854 | 189,893 | +4,357 | 0.01% | 2,630,687 |
| 2011-06-08 | 2011-06-03 | 14.212 | 185,536 | +1,089 | 0.01% | 2,636,758 |
| 2011-06-03 | 2011-06-01 | 14.515 | 184,447 | +1,816 | 0.01% | 2,677,161 |
| 2011-06-01 | 2011-05-30 | 13.165 | 182,631 | -14,524 | 0.01% | 2,404,333 |
| 2011-05-31 | 2011-05-27 | 12.421 | 197,155 | +10,893 | 0.01% | 2,448,932 |
| 2011-05-27 | 2011-05-25 | 12.752 | 186,262 | +3,631 | 0.01% | 2,375,186 |
| 2011-05-13 | 2011-05-11 | 13.358 | 182,631 | -5,447 | 0.01% | 2,439,543 |
| 2011-05-12 | 2011-05-09 | 13.551 | 188,078 | +1,816 | 0.01% | 2,548,563 |
| 2011-05-11 | 2011-05-06 | 13.551 | 186,262 | +3,631 | 0.01% | 2,523,955 |
| 2011-05-09 | 2011-05-05 | 13.193 | 182,631 | -18,155 | 0.01% | 2,409,363 |
| 2011-05-06 | 2011-05-04 | 12.862 | 200,786 | +7,262 | 0.02% | 2,582,514 |
| 2011-05-05 | 2011-05-03 | 12.862 | 193,524 | +10,893 | 0.01% | 2,489,110 |
| 2011-04-12 | 2011-04-08 | 13.716 | 182,631 | -11,619 | 0.01% | 2,504,933 |
| 2011-04-11 | 2011-04-07 | 13.495 | 194,250 | +1,815 | 0.01% | 2,621,497 |
| 2011-04-08 | 2011-04-06 | 13.578 | 192,435 | -363 | 0.01% | 2,612,903 |
| 2011-04-07 | 2011-04-04 | 12.945 | 192,798 | -1,815 | 0.01% | 2,495,702 |
| 2011-04-06 | 2011-04-01 | 12.587 | 194,613 | +5,446 | 0.01% | 2,449,516 |
| 2011-03-30 | 2011-03-28 | 12.807 | 189,167 | -1,452 | 0.01% | 2,422,650 |
| 2011-03-29 | 2011-03-25 | 12.917 | 190,619 | +1,452 | 0.01% | 2,462,245 |
| 2011-03-25 | 2011-03-23 | 12.862 | 189,167 | -3,631 | 0.01% | 2,433,070 |
| 2011-03-23 | 2011-03-21 | 12.256 | 192,798 | -3,631 | 0.01% | 2,362,952 |
| 2011-03-22 | 2011-03-18 | 12.118 | 196,429 | -5,446 | 0.01% | 2,380,404 |
| 2011-03-21 | 2011-03-17 | 11.705 | 201,875 | +12,345 | 0.02% | 2,363,000 |
| 2011-03-18 | 2011-03-16 | 12.476 | 189,530 | -4,357 | 0.01% | 2,364,659 |
| 2011-03-17 | 2011-03-15 | 12.532 | 193,887 | +5,083 | 0.01% | 2,429,699 |
| 2011-03-16 | 2011-03-14 | 13.055 | 188,804 | +5,083 | 0.01% | 2,464,801 |
| 2011-03-15 | 2011-03-11 | 12.834 | 183,721 | -2,178 | 0.01% | 2,357,963 |
| 2011-03-14 | 2011-03-10 | 13.082 | 185,899 | +4,357 | 0.01% | 2,431,997 |
| 2011-03-11 | 2011-03-09 | 13.055 | 181,542 | -18,154 | 0.01% | 2,369,997 |
| 2011-03-10 | 2011-03-08 | 12.587 | 199,696 | +14,523 | 0.01% | 2,513,494 |
| 2011-03-09 | 2011-03-07 | 12.862 | 185,173 | +2,542 | 0.01% | 2,381,699 |
| 2011-03-08 | 2011-03-04 | 13.220 | 182,631 | +3,267 | 0.01% | 2,414,393 |
| 2011-03-07 | 2011-03-03 | 12.945 | 179,364 | -3,631 | 0.01% | 2,321,803 |
| 2011-03-04 | 2011-03-02 | 12.917 | 182,995 | -3,630 | 0.01% | 2,363,765 |
| 2011-03-03 | 2011-03-01 | 13.193 | 186,625 | +3,630 | 0.01% | 2,462,054 |
| 2011-03-02 | 2011-02-28 | 13.495 | 182,995 | +3,631 | 0.01% | 2,469,606 |
| 2011-03-01 | 2011-02-25 | 13.495 | 179,364 | -4,357 | 0.01% | 2,420,604 |
| 2011-02-28 | 2011-02-24 | 13.275 | 183,721 | +4,357 | 0.01% | 2,438,923 |
| 2011-02-17 | 2011-02-15 | 14.570 | 179,364 | -3,631 | 0.01% | 2,613,264 |
| 2011-02-16 | 2011-02-14 | 14.762 | 182,995 | -14,523 | 0.01% | 2,701,446 |
| 2011-02-15 | 2011-02-11 | 14.294 | 197,518 | +9,803 | 0.01% | 2,823,361 |
| 2011-02-14 | 2011-02-10 | 14.845 | 187,715 | +11,619 | 0.01% | 2,786,635 |
| 2011-02-11 | 2011-02-09 | 15.451 | 176,096 | +6,536 | 0.01% | 2,720,850 |
| 2011-01-25 | 2011-01-21 | 15.974 | 169,560 | -1,816 | 0.01% | 2,708,593 |
| 2011-01-21 | 2011-01-19 | 16.498 | 171,376 | -1,815 | 0.01% | 2,827,282 |
| 2011-01-17 | 2011-01-13 | 16.250 | 173,191 | +3,631 | 0.01% | 2,814,295 |
| 2011-01-13 | 2011-01-11 | 16.250 | 169,560 | +3,630 | 0.01% | 2,755,293 |
| 2011-01-12 | 2011-01-10 | 16.442 | 165,930 | -3,630 | 0.01% | 2,728,296 |
| 2011-01-07 | 2011-01-05 | 16.553 | 169,560 | +6,717 | 0.01% | 2,806,662 |
| 2011-01-06 | 2011-01-04 | 15.974 | 162,843 | -1,816 | 0.01% | 2,601,294 |
| 2011-01-05 | 2011-01-03 | 15.919 | 164,659 | -3,631 | 0.01% | 2,621,233 |
| 2010-12-30 | 2010-12-28 | 14.928 | 168,290 | +3,631 | 0.01% | 2,512,175 |
| 2010-12-29 | 2010-12-24 | 15.120 | 164,659 | -3,631 | 0.01% | 2,489,718 |
| 2010-12-23 | 2010-12-21 | 15.259 | 168,290 | -901 | 0.01% | 2,567,943 |
| 2010-12-17 | 2010-12-15 | 15.643 | 169,191 | -730 | 0.01% | 2,646,582 |
| 2010-12-14 | 2010-12-10 | 14.876 | 169,921 | -3,651 | 0.01% | 2,527,661 |
| 2010-12-10 | 2010-12-08 | 15.177 | 173,572 | -3,650 | 0.01% | 2,634,277 |
| 2010-12-08 | 2010-12-06 | 15.588 | 177,222 | +3,650 | 0.01% | 2,762,497 |
| 2010-12-06 | 2010-12-02 | 15.560 | 173,572 | -2,555 | 0.01% | 2,700,847 |
| 2010-12-03 | 2010-12-01 | 15.725 | 176,127 | +2,920 | 0.01% | 2,769,554 |
| 2010-12-02 | 2010-11-30 | 15.752 | 173,207 | +1,461 | 0.01% | 2,728,382 |
| 2010-12-01 | 2010-11-29 | 13.944 | 171,746 | +8,030 | 0.01% | 2,394,839 |
| 2010-11-30 | 2010-11-26 | 13.807 | 163,716 | -15,514 | 0.01% | 2,260,443 |
| 2010-11-29 | 2010-11-25 | 13.670 | 179,230 | -3,650 | 0.01% | 2,450,097 |
| 2010-11-26 | 2010-11-24 | 13.944 | 182,880 | +19,894 | 0.01% | 2,550,093 |
| 2010-11-23 | 2010-11-19 | 13.122 | 162,986 | -3,285 | 0.01% | 2,138,739 |
| 2010-11-18 | 2010-11-16 | 12.958 | 166,271 | +2,008 | 0.01% | 2,154,515 |
| 2010-11-15 | 2010-11-11 | 13.314 | 164,263 | -3,651 | 0.01% | 2,186,996 |
| 2010-11-12 | 2010-11-10 | 13.232 | 167,914 | +3,651 | 0.01% | 2,221,805 |
| 2010-11-11 | 2010-11-09 | 13.451 | 164,263 | +5,475 | 0.01% | 2,209,496 |
| 2010-11-10 | 2010-11-08 | 13.588 | 158,788 | -2,190 | 0.01% | 2,157,602 |
| 2010-11-09 | 2010-11-05 | 13.424 | 160,978 | -10,221 | 0.01% | 2,160,899 |
| 2010-11-08 | 2010-11-04 | 13.533 | 171,199 | +7,301 | 0.01% | 2,316,862 |
| 2010-11-05 | 2010-11-03 | 13.287 | 163,898 | +1,460 | 0.01% | 2,177,646 |
| 2010-10-29 | 2010-10-27 | 11.342 | 162,438 | -3,650 | 0.01% | 1,842,298 |
| 2010-10-27 | 2010-10-25 | 11.479 | 166,088 | +3,650 | 0.01% | 1,906,445 |
| 2010-10-22 | 2010-10-20 | 11.670 | 162,438 | -15,514 | 0.01% | 1,895,698 |
| 2010-10-21 | 2010-10-19 | 11.807 | 177,952 | -9,126 | 0.01% | 2,101,126 |
| 2010-10-18 | 2010-10-14 | 11.396 | 187,078 | +5,476 | 0.01% | 2,132,004 |
| 2010-10-13 | 2010-10-11 | 11.561 | 181,602 | +5,475 | 0.01% | 2,099,448 |
| 2010-09-30 | 2010-09-28 | 11.040 | 176,127 | +3,651 | 0.01% | 1,944,478 |
| 2010-09-29 | 2010-09-27 | 10.766 | 172,476 | -7,666 | 0.01% | 1,856,920 |
| 2010-09-28 | 2010-09-24 | 9.972 | 180,142 | -3,650 | 0.01% | 1,796,339 |
| 2010-09-24 | 2010-09-21 | 9.972 | 183,792 | -1,461 | 0.01% | 1,832,736 |
| 2010-09-21 | 2010-09-17 | 9.835 | 185,253 | +3,651 | 0.01% | 1,821,930 |
| 2010-09-16 | 2010-09-14 | 9.999 | 181,602 | +2,190 | 0.01% | 1,815,873 |
| 2010-09-15 | 2010-09-13 | 9.972 | 179,412 | -5,841 | 0.01% | 1,789,060 |
| 2010-09-13 | 2010-09-09 | 10.383 | 185,253 | -5,110 | 0.01% | 1,923,430 |
| 2010-09-10 | 2010-09-08 | 10.273 | 190,363 | +16,061 | 0.01% | 1,955,626 |
| 2010-09-07 | 2010-09-03 | 9.917 | 174,302 | -3,650 | 0.01% | 1,728,554 |
| 2010-09-06 | 2010-09-02 | 9.506 | 177,952 | +3,650 | 0.01% | 1,691,626 |
| 2010-08-24 | 2010-08-20 | 10.027 | 174,302 | -3,650 | 0.01% | 1,747,654 |
| 2010-08-20 | 2010-08-18 | 9.944 | 177,952 | +1,825 | 0.01% | 1,769,626 |
| 2010-08-19 | 2010-08-17 | 9.917 | 176,127 | -25,552 | 0.01% | 1,746,652 |
| 2010-08-17 | 2010-08-13 | 9.862 | 201,679 | -9,126 | 0.02% | 1,989,002 |
| 2010-08-13 | 2010-08-11 | 10.027 | 210,805 | -18,251 | 0.02% | 2,113,654 |
| 2010-08-12 | 2010-08-10 | 9.972 | 229,056 | +18,251 | 0.02% | 2,284,099 |
| 2010-08-09 | 2010-08-05 | 10.465 | 210,805 | +36,503 | 0.02% | 2,206,054 |
| 2010-07-30 | 2010-07-28 | 10.027 | 174,302 | -3,650 | 0.01% | 1,747,654 |
| 2010-07-29 | 2010-07-27 | 9.972 | 177,952 | -14,601 | 0.01% | 1,774,501 |
| 2010-07-28 | 2010-07-26 | 9.890 | 192,553 | -14,601 | 0.01% | 1,904,274 |
| 2010-07-27 | 2010-07-23 | 9.643 | 207,154 | +14,601 | 0.02% | 1,997,597 |
| 2010-07-21 | 2010-07-19 | 9.315 | 192,553 | -2,823 | 0.01% | 1,793,575 |
| 2010-07-15 | 2010-07-13 | 9.531 | 195,376 | +12,963 | 0.01% | 1,862,071 |
| 2010-07-02 | 2010-06-29 | 9.693 | 182,413 | -1,852 | 0.01% | 1,768,074 |
| 2010-06-30 | 2010-06-28 | 10.044 | 184,265 | +1,852 | 0.01% | 1,850,700 |
| 2010-06-24 | 2010-06-22 | 10.341 | 182,413 | -1,111 | 0.01% | 1,886,274 |
| 2010-06-23 | 2010-06-21 | 10.260 | 183,524 | +3,333 | 0.01% | 1,882,898 |
| 2010-06-18 | 2010-06-15 | 10.449 | 180,191 | +1,482 | 0.01% | 1,882,757 |
| 2010-06-10 | 2010-06-08 | 10.638 | 178,709 | -3,704 | 0.01% | 1,901,047 |
| 2010-06-09 | 2010-06-07 | 10.530 | 182,413 | +3,704 | 0.01% | 1,920,749 |
| 2010-06-03 | 2010-06-01 | 10.341 | 178,709 | -3,704 | 0.01% | 1,847,972 |
| 2010-05-28 | 2010-05-26 | 9.072 | 182,413 | -7,408 | 0.01% | 1,654,799 |
| 2010-05-18 | 2010-05-14 | 10.800 | 189,821 | +3,704 | 0.01% | 2,050,003 |
| 2010-05-17 | 2010-05-13 | 11.043 | 186,117 | +3,704 | 0.01% | 2,055,226 |
| 2010-05-14 | 2010-05-12 | 10.773 | 182,413 | -11,112 | 0.01% | 1,965,074 |
| 2010-05-13 | 2010-05-11 | 10.584 | 193,525 | +14,816 | 0.01% | 2,048,205 |
| 2010-05-12 | 2010-05-10 | 10.719 | 178,709 | -7,408 | 0.01% | 1,915,522 |
| 2010-05-11 | 2010-05-07 | 10.287 | 186,117 | +7,408 | 0.01% | 1,914,526 |
| 2010-04-01 | 2010-03-30 | 13.716 | 178,709 | +10,370 | 0.01% | 2,451,096 |
| 2010-03-26 | 2010-03-24 | 13.716 | 168,339 | -1,481 | 0.01% | 2,308,866 |
| 2010-03-22 | 2010-03-18 | 12.744 | 169,820 | -9,630 | 0.01% | 2,164,119 |
| 2010-03-19 | 2010-03-17 | 12.096 | 179,450 | -5,926 | 0.01% | 2,170,560 |
| 2010-03-18 | 2010-03-16 | 11.610 | 185,376 | +2,222 | 0.01% | 2,152,148 |
| 2010-03-12 | 2010-03-10 | 11.583 | 183,154 | +5,926 | 0.01% | 2,121,407 |
| 2010-03-11 | 2010-03-09 | 11.664 | 177,228 | -59,261 | 0.01% | 2,067,123 |
| 2010-03-09 | 2010-03-05 | 10.800 | 236,489 | -7,407 | 0.02% | 2,554,002 |
| 2010-03-08 | 2010-03-04 | 10.611 | 243,896 | +11,111 | 0.02% | 2,587,900 |
| 2010-03-05 | 2010-03-03 | 11.097 | 232,785 | +7,408 | 0.02% | 2,583,135 |
| 2010-02-26 | 2010-02-24 | 10.827 | 225,377 | +11,111 | 0.02% | 2,440,081 |
| 2010-02-25 | 2010-02-23 | 10.908 | 214,266 | +7,408 | 0.02% | 2,337,141 |
| 2010-02-24 | 2010-02-22 | 10.962 | 206,858 | -3,704 | 0.02% | 2,267,507 |
| 2010-02-23 | 2010-02-19 | 10.962 | 210,562 | +22,223 | 0.02% | 2,308,109 |
| 2010-01-20 | 2010-01-18 | 9.963 | 188,339 | -3,704 | 0.01% | 1,876,363 |
| 2010-01-19 | 2010-01-15 | 10.503 | 192,043 | -3,704 | 0.01% | 2,016,965 |
| 2010-01-18 | 2010-01-14 | 10.287 | 195,747 | +3,704 | 0.01% | 2,013,587 |
| 2010-01-15 | 2010-01-13 | 9.747 | 192,043 | +3,704 | 0.01% | 1,871,785 |
| 2010-01-08 | 2010-01-06 | 8.937 | 188,339 | -3,704 | 0.01% | 1,683,133 |
| 2009-12-23 | 2009-12-21 | 7.938 | 192,043 | -29,631 | 0.01% | 1,524,390 |
| 2009-12-22 | 2009-12-18 | 7.641 | 221,674 | +7,408 | 0.02% | 1,693,758 |
| 2009-12-08 | 2009-12-04 | 9.018 | 214,266 | +14,815 | 0.02% | 1,932,191 |
| 2009-12-07 | 2009-12-03 | 9.126 | 199,451 | -18,519 | 0.01% | 1,820,133 |
| 2009-12-03 | 2009-12-01 | 8.937 | 217,970 | +14,816 | 0.02% | 1,947,937 |
| 2009-12-02 | 2009-11-30 | 8.910 | 203,154 | +3,703 | 0.01% | 1,810,046 |
| 2009-11-26 | 2009-11-24 | 9.153 | 199,451 | +14,816 | 0.01% | 1,825,518 |
| 2009-11-24 | 2009-11-20 | 9.288 | 184,635 | +5,741 | 0.01% | 1,714,836 |
| 2009-11-13 | 2009-11-11 | 9.639 | 178,894 | -52,595 | 0.01% | 1,724,305 |
| 2009-11-11 | 2009-11-09 | 9.072 | 231,489 | +11,112 | 0.02% | 2,100,003 |
| 2009-11-10 | 2009-11-06 | 9.207 | 220,377 | +25,926 | 0.02% | 2,028,948 |
| 2009-11-09 | 2009-11-05 | 9.261 | 194,451 | -29,630 | 0.01% | 1,800,755 |
| 2009-11-05 | 2009-11-03 | 9.153 | 224,081 | +18,519 | 0.02% | 2,050,949 |
| 2009-11-04 | 2009-11-02 | 9.261 | 205,562 | -2,222 | 0.02% | 1,903,650 |
| 2009-10-27 | 2009-10-22 | 9.855 | 207,784 | +6,667 | 0.02% | 2,047,647 |
| 2009-10-23 | 2009-10-21 | 10.152 | 201,117 | -7,408 | 0.01% | 2,041,676 |
| 2009-10-22 | 2009-10-20 | 9.720 | 208,525 | -22,223 | 0.02% | 2,026,800 |
| 2009-10-20 | 2009-10-16 | 9.315 | 230,748 | +14,815 | 0.02% | 2,149,351 |
| 2009-10-15 | 2009-10-13 | 9.585 | 215,933 | -11,111 | 0.02% | 2,069,653 |
| 2009-10-13 | 2009-10-09 | 9.261 | 227,044 | -3,704 | 0.02% | 2,102,589 |
| 2009-10-08 | 2009-10-06 | 8.991 | 230,748 | -7,408 | 0.02% | 2,074,591 |
| 2009-10-05 | 2009-09-30 | 8.802 | 238,156 | +7,408 | 0.02% | 2,096,184 |
| 2009-09-30 | 2009-09-28 | 8.937 | 230,748 | -22,223 | 0.02% | 2,062,131 |
| 2009-09-29 | 2009-09-25 | 9.342 | 252,971 | +22,223 | 0.02% | 2,363,181 |
| 2009-09-28 | 2009-09-24 | 9.261 | 230,748 | -7,408 | 0.02% | 2,136,891 |
| 2009-09-25 | 2009-09-23 | 9.396 | 238,156 | +18,520 | 0.02% | 2,237,644 |
| 2009-09-22 | 2009-09-18 | 9.801 | 219,636 | +37,038 | 0.02% | 2,152,585 |
| 2009-09-21 | 2009-09-17 | 10.422 | 182,598 | -22,223 | 0.01% | 1,902,977 |
| 2009-09-18 | 2009-09-16 | 9.747 | 204,821 | -37,038 | 0.02% | 1,996,328 |
| 2009-09-17 | 2009-09-15 | 9.045 | 241,859 | +7,407 | 0.02% | 2,187,546 |
| 2009-09-16 | 2009-09-14 | 9.423 | 234,452 | +22,223 | 0.02% | 2,209,172 |
| 2009-09-15 | 2009-09-11 | 9.693 | 212,229 | +11,112 | 0.02% | 2,057,072 |
| 2009-09-14 | 2009-09-10 | 9.531 | 201,117 | -81,299 | 0.01% | 1,916,786 |
| 2009-09-11 | 2009-09-09 | 8.640 | 282,416 | -314,825 | 0.02% | 2,439,998 |
| 2009-09-10 | 2009-09-08 | 8.559 | 597,241 | -1,481 | 0.04% | 5,111,626 |
| 2009-09-09 | 2009-09-07 | 8.478 | 598,722 | +32,408 | 0.04% | 5,075,807 |
| 2009-09-08 | 2009-09-04 | 8.505 | 566,314 | -55,557 | 0.04% | 4,816,350 |
| 2009-09-02 | 2009-08-31 | 8.289 | 621,871 | +37,038 | 0.05% | 5,154,528 |
| 2009-08-31 | 2009-08-27 | 8.397 | 584,833 | -3,704 | 0.04% | 4,910,690 |
| 2009-08-28 | 2009-08-26 | 8.559 | 588,537 | +197,784 | 0.04% | 5,037,131 |
| 2009-08-27 | 2009-08-25 | 8.667 | 390,753 | +3,704 | 0.03% | 3,386,551 |
| 2009-08-26 | 2009-08-24 | 8.613 | 387,049 | -122,226 | 0.03% | 3,333,549 |
| 2009-08-25 | 2009-08-21 | 8.316 | 509,275 | +122,226 | 0.04% | 4,234,999 |
| 2009-08-24 | 2009-08-20 | 8.775 | 387,049 | +97,040 | 0.03% | 3,396,249 |
| 2009-08-21 | 2009-08-19 | 8.802 | 290,009 | -131,115 | 0.02% | 2,552,580 |
| 2009-08-20 | 2009-08-18 | 8.775 | 421,124 | -72,965 | 0.03% | 3,695,248 |
| 2009-08-19 | 2009-08-17 | 8.100 | 494,089 | -151,857 | 0.04% | 4,001,996 |
| 2009-08-18 | 2009-08-14 | 8.532 | 645,946 | +7,408 | 0.05% | 5,511,039 |
| 2009-08-17 | 2009-08-13 | 8.586 | 638,538 | -7,408 | 0.05% | 5,482,316 |
| 2009-08-14 | 2009-08-12 | 8.343 | 645,946 | -7,223 | 0.05% | 5,388,959 |
| 2009-08-13 | 2009-08-11 | 8.829 | 653,169 | +397,976 | 0.05% | 5,766,649 |
| 2009-08-12 | 2009-08-10 | 7.965 | 255,193 | -85,188 | 0.02% | 2,032,549 |
| 2009-08-11 | 2009-08-07 | 7.668 | 340,381 | +171,116 | 0.03% | 2,609,960 |
| 2009-08-06 | 2009-08-04 | 6.291 | 169,265 | -11,111 | 0.01% | 1,064,813 |
| 2009-08-05 | 2009-08-03 | 6.426 | 180,376 | +3,704 | 0.01% | 1,159,060 |
| 2009-07-31 | 2009-07-29 | 5.940 | 176,672 | -7,408 | 0.01% | 1,049,399 |
| 2009-07-29 | 2009-07-27 | 6.399 | 184,080 | -11,111 | 0.01% | 1,177,891 |
| 2009-07-28 | 2009-07-24 | 6.372 | 195,191 | +14,815 | 0.01% | 1,243,718 |
| 2009-07-27 | 2009-07-23 | 5.643 | 180,376 | +3,704 | 0.01% | 1,017,830 |
| 2009-07-24 | 2009-07-22 | 5.481 | 176,672 | +3,704 | 0.01% | 968,309 |
| 2009-07-23 | 2009-07-21 | 5.589 | 172,968 | +3,703 | 0.01% | 966,688 |
| 2009-07-21 | 2009-07-17 | 5.778 | 169,265 | -3,703 | 0.01% | 977,983 |
| 2009-07-20 | 2009-07-16 | 5.697 | 172,968 | -3,704 | 0.01% | 985,368 |
| 2009-07-17 | 2009-07-15 | 5.589 | 176,672 | +3,704 | 0.01% | 987,389 |
| 2009-07-02 | 2009-06-29 | 5.697 | 172,968 | -7,408 | 0.01% | 985,368 |
| 2009-06-30 | 2009-06-26 | 5.805 | 180,376 | +3,704 | 0.01% | 1,047,050 |
| 2009-06-26 | 2009-06-24 | 5.346 | 176,672 | +3,704 | 0.01% | 944,459 |
| 2009-06-22 | 2009-06-18 | 5.751 | 172,968 | -7,408 | 0.01% | 994,708 |
| 2009-06-18 | 2009-06-16 | 5.859 | 180,376 | +3,704 | 0.01% | 1,056,790 |
| 2009-06-17 | 2009-06-15 | 6.156 | 176,672 | +11,111 | 0.01% | 1,087,559 |
| 2009-06-12 | 2009-06-10 | 5.832 | 165,561 | -3,704 | 0.01% | 965,522 |
| 2009-06-11 | 2009-06-09 | 5.778 | 169,265 | -3,703 | 0.01% | 977,983 |
| 2009-06-10 | 2009-06-08 | 5.967 | 172,968 | +3,703 | 0.01% | 1,032,068 |
| 2009-06-08 | 2009-06-04 | 6.426 | 169,265 | -3,703 | 0.01% | 1,087,663 |
| 2009-06-05 | 2009-06-03 | 6.534 | 172,968 | +3,703 | 0.01% | 1,130,138 |
| 2009-06-04 | 2009-06-02 | 5.994 | 169,265 | -22,222 | 0.01% | 1,014,543 |
| 2009-06-03 | 2009-06-01 | 5.778 | 191,487 | +3,703 | 0.01% | 1,106,377 |
| 2009-05-26 | 2009-05-22 | 5.535 | 187,784 | -3,703 | 0.01% | 1,039,352 |
| 2009-05-21 | 2009-05-19 | 5.562 | 191,487 | +3,703 | 0.01% | 1,065,017 |
| 2009-05-08 | 2009-05-06 | 5.238 | 187,784 | -3,703 | 0.01% | 983,582 |
| 2009-05-07 | 2009-05-05 | 5.049 | 191,487 | -7,408 | 0.01% | 966,788 |
| 2009-05-06 | 2009-05-04 | 4.968 | 198,895 | +7,408 | 0.01% | 988,080 |
| 2009-05-05 | 2009-04-30 | 4.590 | 191,487 | -3,704 | 0.01% | 878,898 |
| 2009-05-04 | 2009-04-29 | 4.563 | 195,191 | +3,704 | 0.01% | 890,629 |
| 2009-04-29 | 2009-04-27 | 4.590 | 191,487 | -7,408 | 0.01% | 878,898 |
| 2009-04-28 | 2009-04-24 | 4.914 | 198,895 | -3,704 | 0.01% | 977,340 |
| 2009-04-27 | 2009-04-23 | 5.157 | 202,599 | -33,334 | 0.01% | 1,044,770 |
| 2009-04-24 | 2009-04-22 | 5.184 | 235,933 | +43,705 | 0.02% | 1,223,039 |
| 2009-04-20 | 2009-04-16 | 4.887 | 192,228 | -3,704 | 0.01% | 939,389 |
| 2009-04-08 | 2009-04-06 | 4.644 | 195,932 | -12,593 | 0.01% | 909,880 |
| 2009-04-07 | 2009-04-03 | 4.698 | 208,525 | +7,408 | 0.02% | 979,620 |
| 2009-04-06 | 2009-04-02 | 4.212 | 201,117 | +3,703 | 0.01% | 847,078 |
| 2009-03-30 | 2009-03-26 | 4.212 | 197,414 | -9,629 | 0.01% | 831,482 |
| 2009-03-27 | 2009-03-25 | 4.239 | 207,043 | -7,408 | 0.02% | 877,628 |
| 2009-03-26 | 2009-03-24 | 3.969 | 214,451 | +7,408 | 0.02% | 851,129 |
| 2009-03-25 | 2009-03-23 | 3.429 | 207,043 | -7,408 | 0.02% | 709,928 |
| 2009-03-20 | 2009-03-18 | 3.348 | 214,451 | +7,408 | 0.02% | 717,960 |
| 2009-03-19 | 2009-03-17 | 3.267 | 207,043 | -7,408 | 0.02% | 676,388 |
| 2009-03-17 | 2009-03-13 | 3.132 | 214,451 | +7,408 | 0.02% | 671,640 |
| 2009-03-16 | 2009-03-12 | 3.105 | 207,043 | -7,408 | 0.02% | 642,848 |
| 2009-03-13 | 2009-03-11 | 2.943 | 214,451 | +7,408 | 0.02% | 631,110 |
| 2009-03-11 | 2009-03-09 | 2.889 | 207,043 | -18,520 | 0.02% | 598,129 |
| 2009-02-19 | 2009-02-17 | 4.050 | 225,563 | -12,963 | 0.02% | 913,502 |
| 2009-02-17 | 2009-02-13 | 4.320 | 238,526 | +5,556 | 0.02% | 1,030,400 |
| 2009-02-13 | 2009-02-11 | 4.428 | 232,970 | -31,483 | 0.02% | 1,031,559 |
| 2009-02-12 | 2009-02-10 | 4.563 | 264,453 | +7,408 | 0.02% | 1,206,661 |
| 2009-02-10 | 2009-02-06 | 4.428 | 257,045 | -3,704 | 0.02% | 1,138,160 |
| 2009-02-09 | 2009-02-05 | 4.320 | 260,749 | +11,112 | 0.02% | 1,126,401 |
| 2009-02-06 | 2009-02-04 | 4.212 | 249,637 | -3,704 | 0.02% | 1,051,438 |
| 2009-02-05 | 2009-02-03 | 4.158 | 253,341 | +3,704 | 0.02% | 1,053,359 |
| 2009-02-03 | 2009-01-30 | 4.455 | 249,637 | -3,704 | 0.02% | 1,112,098 |
| 2009-01-23 | 2009-01-21 | 4.104 | 253,341 | -3,704 | 0.02% | 1,039,679 |
| 2009-01-21 | 2009-01-19 | 4.266 | 257,045 | +3,704 | 0.02% | 1,096,520 |
| 2009-01-19 | 2009-01-15 | 4.374 | 253,341 | -7,408 | 0.02% | 1,108,079 |
| 2009-01-16 | 2009-01-14 | 4.455 | 260,749 | +741 | 0.02% | 1,161,601 |
| 2009-01-15 | 2009-01-13 | 4.698 | 260,008 | +14,815 | 0.02% | 1,221,479 |
| 2009-01-14 | 2009-01-12 | 4.779 | 245,193 | +31,483 | 0.02% | 1,171,741 |
| 2009-01-13 | 2009-01-09 | 5.346 | 213,710 | +9,259 | 0.02% | 1,142,458 |
| 2009-01-12 | 2009-01-08 | 4.671 | 204,451 | +3,704 | 0.02% | 954,961 |
| 2009-01-09 | 2009-01-07 | 4.968 | 200,747 | +22,223 | 0.01% | 997,280 |
| 2009-01-08 | 2009-01-06 | 4.671 | 178,524 | -11,112 | 0.01% | 833,860 |
| 2009-01-07 | 2009-01-05 | 4.536 | 189,636 | +20,371 | 0.01% | 860,162 |
| 2009-01-06 | 2009-01-02 | 4.995 | 169,265 | +7,408 | 0.01% | 845,452 |
| 2008-10-29 | 2008-10-27 | 2.835 | 161,857 | -3,704 | 0.01% | 458,850 |
| 2008-09-19 | 2008-09-17 | 8.289 | 165,561 | -21,482 | 0.01% | 1,372,292 |
| 2008-07-17 | 2008-07-15 | 9.319 | 187,043 | -5,325 | 0.01% | 1,743,121 |
| 2008-05-08 | 2008-05-06 | 10.107 | 192,368 | -5,714 | 0.01% | 1,944,247 |
| 2008-04-23 | 2008-04-21 | 9.424 | 198,082 | -3,810 | 0.01% | 1,866,798 |
| 2008-04-22 | 2008-04-18 | 9.267 | 201,892 | +3,810 | 0.01% | 1,870,905 |
| 2008-02-28 | 2008-02-26 | 9.608 | 198,082 | -4,571 | 0.01% | 1,903,198 |
| 2008-02-27 | 2008-02-25 | 9.608 | 202,653 | +5,714 | 0.01% | 1,947,117 |
| 2008-02-22 | 2008-02-20 | 9.976 | 196,939 | -5,714 | 0.01% | 1,964,596 |
| 2008-02-14 | 2008-02-12 | 9.766 | 202,653 | +5,714 | 0.01% | 1,979,036 |
| 2008-01-24 | 2008-01-22 | 9.319 | 196,939 | +3,809 | 0.01% | 1,835,346 |
| 2008-01-22 | 2008-01-18 | 10.238 | 193,130 | -1,905 | 0.01% | 1,977,298 |
| 2008-01-18 | 2008-01-16 | 10.527 | 195,035 | -3,809 | 0.01% | 2,053,122 |
| 2008-01-17 | 2008-01-15 | 11.104 | 198,844 | -22,856 | 0.01% | 2,208,059 |
| 2008-01-14 | 2008-01-10 | 11.314 | 221,700 | -19,046 | 0.02% | 2,508,423 |
| 2008-01-10 | 2008-01-08 | 11.498 | 240,746 | +32,379 | 0.02% | 2,768,159 |
| 2008-01-09 | 2008-01-07 | 11.419 | 208,367 | +1,904 | 0.01% | 2,379,447 |
| 2008-01-08 | 2008-01-04 | 11.341 | 206,463 | +3,810 | 0.01% | 2,341,444 |
| 2008-01-07 | 2008-01-03 | 11.288 | 202,653 | -7,619 | 0.01% | 2,287,596 |
| 2007-12-28 | 2007-12-24 | 11.236 | 210,272 | -30,474 | 0.02% | 2,362,561 |
| 2007-12-27 | 2007-12-20 | 11.183 | 240,746 | +19,046 | 0.02% | 2,692,319 |
| 2007-12-21 | 2007-12-19 | 10.645 | 221,700 | -3,809 | 0.02% | 2,360,013 |
| 2007-12-20 | 2007-12-18 | 10.775 | 225,509 | -5,584 | 0.02% | 2,429,835 |
| 2007-12-19 | 2007-12-17 | 10.697 | 231,093 | +6,933 | 0.02% | 2,472,002 |
| 2007-12-13 | 2007-12-11 | 11.060 | 224,160 | -4,622 | 0.02% | 2,479,320 |
| 2007-12-12 | 2007-12-10 | 10.541 | 228,782 | -8,858 | 0.02% | 2,411,641 |
| 2007-12-05 | 2007-12-03 | 9.321 | 237,640 | +3,851 | 0.02% | 2,215,026 |
| 2007-12-03 | 2007-11-29 | 9.632 | 233,789 | +9,629 | 0.02% | 2,251,971 |
| 2007-11-16 | 2007-11-14 | 10.385 | 224,160 | -3,852 | 0.02% | 2,328,000 |
| 2007-11-08 | 2007-11-06 | 10.879 | 228,012 | -3,851 | 0.02% | 2,480,485 |
| 2007-11-06 | 2007-11-02 | 11.086 | 231,863 | -3,852 | 0.02% | 2,570,539 |
| 2007-11-05 | 2007-11-01 | 11.372 | 235,715 | +3,852 | 0.02% | 2,680,564 |
| 2007-11-01 | 2007-10-30 | 10.827 | 231,863 | +3,851 | 0.02% | 2,510,339 |
| 2007-10-29 | 2007-10-25 | 10.334 | 228,012 | -3,851 | 0.02% | 2,356,164 |
| 2007-10-25 | 2007-10-23 | 10.308 | 231,863 | -5,777 | 0.02% | 2,389,939 |
| 2007-10-24 | 2007-10-22 | 10.204 | 237,640 | +3,851 | 0.02% | 2,424,806 |
| 2007-10-15 | 2007-10-11 | 10.437 | 233,789 | +5,777 | 0.02% | 2,440,141 |
| 2007-09-14 | 2007-09-12 | 10.463 | 228,012 | -7,703 | 0.02% | 2,385,765 |
| 2007-09-13 | 2007-09-11 | 10.541 | 235,715 | +3,852 | 0.02% | 2,484,724 |
| 2007-08-27 | 2007-08-23 | 10.645 | 231,863 | +19,258 | 0.02% | 2,468,199 |
| 2007-08-17 | 2007-08-15 | 10.775 | 212,605 | +3,851 | 0.02% | 2,290,796 |
| 2007-08-10 | 2007-08-08 | 11.035 | 208,754 | -3,851 | 0.01% | 2,303,502 |
| 2007-08-06 | 2007-08-02 | 11.009 | 212,605 | +7,703 | 0.02% | 2,340,476 |
| 2007-07-30 | 2007-07-26 | 10.827 | 204,902 | +3,851 | 0.01% | 2,218,437 |
| 2007-07-23 | 2007-07-19 | 11.024 | 201,051 | -3,979 | 0.01% | 2,216,399 |
| 2007-06-26 | 2007-06-22 | 11.253 | 205,030 | 0.01% | 2,307,244 |
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