History of CCASS shareholding
Participant: HO FUNG SHARES INVESTMENT LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.340 | 142,000 | +0 | 0.00% | 48,280 |
| 2025-10-13 | 2025-10-09 | 0.345 | 142,000 | +0 | 0.00% | 48,990 |
| 2025-10-10 | 2025-10-08 | 0.345 | 142,000 | +0 | 0.00% | 48,990 |
| 2025-10-09 | 2025-10-06 | 0.355 | 142,000 | +0 | 0.00% | 50,410 |
| 2025-10-08 | 2025-10-03 | 0.335 | 142,000 | +0 | 0.00% | 47,570 |
| 2025-10-06 | 2025-10-02 | 0.360 | 142,000 | +0 | 0.00% | 51,120 |
| 2025-10-03 | 2025-09-30 | 0.375 | 142,000 | +0 | 0.00% | 53,250 |
| 2025-10-02 | 2025-09-29 | 0.380 | 142,000 | +0 | 0.00% | 53,960 |
| 2025-09-30 | 2025-09-26 | 0.385 | 142,000 | +0 | 0.00% | 54,670 |
| 2025-09-29 | 2025-09-25 | 0.390 | 142,000 | +20,000 | 0.00% | 55,380 |
| 2025-09-24 | 2025-09-22 | 0.400 | 122,000 | -20,000 | 0.00% | 48,800 |
| 2025-09-19 | 2025-09-17 | 0.425 | 142,000 | +20,000 | 0.00% | 60,350 |
| 2025-09-17 | 2025-09-15 | 0.405 | 122,000 | +20,000 | 0.00% | 49,410 |
| 2025-08-21 | 2025-08-19 | 0.435 | 102,000 | +20,000 | 0.00% | 44,370 |
| 2025-08-13 | 2025-08-11 | 0.475 | 82,000 | -10,000 | 0.00% | 38,950 |
| 2025-08-11 | 2025-08-07 | 0.640 | 92,000 | -10,000 | 0.00% | 58,880 |
| 2025-08-08 | 2025-08-06 | 0.690 | 102,000 | +20,000 | 0.00% | 70,380 |
| 2025-08-07 | 2025-08-05 | 0.710 | 82,000 | +10,000 | 0.00% | 58,220 |
| 2025-07-28 | 2025-07-24 | 0.880 | 72,000 | +40,000 | 0.00% | 63,360 |
| 2025-07-25 | 2025-07-23 | 0.840 | 32,000 | -25,000 | 0.00% | 26,880 |
| 2025-07-23 | 2025-07-21 | 0.830 | 57,000 | -50,000 | 0.00% | 47,310 |
| 2025-07-18 | 2025-07-16 | 0.820 | 107,000 | +50,000 | 0.00% | 87,740 |
| 2025-07-14 | 2025-07-10 | 0.840 | 57,000 | -30,000 | 0.00% | 47,880 |
| 2025-07-04 | 2025-07-02 | 0.760 | 87,000 | +30,000 | 0.00% | 66,120 |
| 2025-06-13 | 2025-06-11 | 0.770 | 57,000 | -40,000 | 0.00% | 43,890 |
| 2025-06-12 | 2025-06-10 | 0.740 | 97,000 | +40,000 | 0.00% | 71,780 |
| 2025-03-12 | 2025-03-10 | 1.080 | 57,000 | +10,000 | 0.00% | 61,560 |
| 2025-03-11 | 2025-03-07 | 1.050 | 47,000 | -10,000 | 0.00% | 49,350 |
| 2025-03-07 | 2025-03-05 | 1.230 | 57,000 | -10,000 | 0.00% | 70,110 |
| 2025-02-07 | 2025-02-05 | 0.840 | 67,000 | -10,000 | 0.00% | 56,280 |
| 2025-02-03 | 2025-01-24 | 0.840 | 77,000 | +10,000 | 0.00% | 64,680 |
| 2025-01-17 | 2025-01-15 | 0.870 | 67,000 | -10,000 | 0.00% | 58,290 |
| 2025-01-15 | 2025-01-13 | 0.850 | 77,000 | +10,000 | 0.00% | 65,450 |
| 2024-12-05 | 2024-12-03 | 1.200 | 67,000 | -10,000 | 0.00% | 80,400 |
| 2024-12-04 | 2024-12-02 | 1.200 | 77,000 | -10,000 | 0.00% | 92,400 |
| 2024-12-02 | 2024-11-28 | 1.060 | 87,000 | +10,000 | 0.00% | 92,220 |
| 2024-11-27 | 2024-11-25 | 1.040 | 77,000 | -10,000 | 0.00% | 80,080 |
| 2024-11-26 | 2024-11-22 | 1.040 | 87,000 | +10,000 | 0.00% | 90,480 |
| 2024-11-14 | 2024-11-12 | 1.320 | 77,000 | +10,000 | 0.00% | 101,640 |
| 2024-11-13 | 2024-11-11 | 1.390 | 67,000 | -10,000 | 0.00% | 93,130 |
| 2024-10-30 | 2024-10-28 | 1.270 | 77,000 | -10,000 | 0.00% | 97,790 |
| 2024-10-25 | 2024-10-23 | 1.190 | 87,000 | +10,000 | 0.00% | 103,530 |
| 2024-10-15 | 2024-10-10 | 1.720 | 77,000 | +10,000 | 0.00% | 132,440 |
| 2024-10-08 | 2024-10-04 | 2.140 | 67,000 | +20,000 | 0.00% | 143,380 |
| 2024-10-04 | 2024-10-02 | 2.810 | 47,000 | -20,000 | 0.00% | 132,070 |
| 2024-07-23 | 2024-07-19 | 0.760 | 67,000 | +10,000 | 0.00% | 50,920 |
| 2024-07-19 | 2024-07-17 | 0.860 | 57,000 | -60,000 | 0.00% | 49,020 |
| 2024-07-18 | 2024-07-16 | 0.880 | 117,000 | +50,000 | 0.00% | 102,960 |
| 2024-07-02 | 2024-06-27 | 0.740 | 67,000 | -35,000 | 0.00% | 49,580 |
| 2024-06-14 | 2024-06-12 | 0.770 | 102,000 | +10,000 | 0.00% | 78,540 |
| 2024-05-30 | 2024-05-28 | 1.100 | 92,000 | +2,000 | 0.00% | 101,200 |
| 2024-05-28 | 2024-05-24 | 1.100 | 90,000 | +8,000 | 0.00% | 99,000 |
| 2024-05-27 | 2024-05-23 | 1.170 | 82,000 | +27,500 | 0.00% | 95,940 |
| 2024-05-24 | 2024-05-22 | 1.260 | 54,500 | -30,000 | 0.00% | 68,670 |
| 2024-05-23 | 2024-05-21 | 1.200 | 84,500 | +7,500 | 0.00% | 101,400 |
| 2024-05-22 | 2024-05-20 | 1.170 | 77,000 | +30,000 | 0.00% | 90,090 |
| 2024-05-16 | 2024-05-13 | 1.050 | 47,000 | -10,000 | 0.00% | 49,350 |
| 2024-05-14 | 2024-05-10 | 0.960 | 57,000 | -20,000 | 0.00% | 54,720 |
| 2024-03-15 | 2024-03-13 | 0.510 | 77,000 | -50,000 | 0.00% | 39,270 |
| 2024-03-11 | 2024-03-07 | 0.475 | 127,000 | +50,000 | 0.00% | 60,325 |
| 2024-02-23 | 2024-02-21 | 0.530 | 77,000 | -40,000 | 0.00% | 40,810 |
| 2023-12-14 | 2023-12-12 | 0.600 | 117,000 | -12,000 | 0.00% | 70,200 |
| 2023-12-13 | 2023-12-11 | 0.570 | 129,000 | +12,000 | 0.00% | 73,530 |
| 2023-11-24 | 2023-11-22 | 0.790 | 117,000 | -10,000 | 0.00% | 92,430 |
| 2023-11-14 | 2023-11-10 | 0.610 | 127,000 | +10,000 | 0.00% | 77,470 |
| 2023-10-10 | 2023-10-06 | 0.720 | 117,000 | -20,000 | 0.00% | 84,240 |
| 2023-09-29 | 2023-09-27 | 0.730 | 137,000 | +10,000 | 0.00% | 100,010 |
| 2023-09-20 | 2023-09-18 | 0.920 | 127,000 | -5,000 | 0.00% | 116,840 |
| 2023-09-19 | 2023-09-15 | 1.020 | 132,000 | +15,000 | 0.00% | 134,640 |
| 2023-09-18 | 2023-09-14 | 1.040 | 117,000 | +70,000 | 0.00% | 121,680 |
| 2023-09-14 | 2023-09-12 | 1.130 | 47,000 | -45,000 | 0.00% | 53,110 |
| 2023-09-13 | 2023-09-11 | 1.110 | 92,000 | +5,000 | 0.00% | 102,120 |
| 2023-09-12 | 2023-09-07 | 1.010 | 87,000 | +40,000 | 0.00% | 87,870 |
| 2023-09-11 | 2023-09-06 | 1.240 | 47,000 | -62,000 | 0.00% | 58,280 |
| 2023-09-07 | 2023-09-05 | 0.810 | 109,000 | -90,000 | 0.00% | 88,290 |
| 2023-08-23 | 2023-08-21 | 0.680 | 199,000 | +6,000 | 0.01% | 135,320 |
| 2023-08-17 | 2023-08-15 | 0.790 | 193,000 | +15,000 | 0.01% | 152,470 |
| 2023-08-15 | 2023-08-11 | 0.890 | 178,000 | -10,000 | 0.00% | 158,420 |
| 2023-08-14 | 2023-08-10 | 0.860 | 188,000 | +20,000 | 0.00% | 161,680 |
| 2023-08-04 | 2023-08-02 | 1.070 | 168,000 | +80,000 | 0.00% | 179,760 |
| 2023-08-03 | 2023-08-01 | 1.060 | 88,000 | +26,000 | 0.00% | 93,280 |
| 2023-08-02 | 2023-07-31 | 1.520 | 62,000 | +15,000 | 0.00% | 94,240 |
| 2022-03-22 | 2022-03-18 | 5.230 | 47,000 | -3,000 | 0.00% | 245,810 |
| 2022-03-18 | 2022-03-16 | 4.110 | 50,000 | -10,000 | 0.00% | 205,500 |
| 2022-03-17 | 2022-03-15 | 3.560 | 60,000 | +10,000 | 0.00% | 213,600 |
| 2022-02-28 | 2022-02-24 | 4.940 | 50,000 | +20,000 | 0.00% | 247,000 |
| 2022-02-25 | 2022-02-23 | 5.570 | 30,000 | +3,000 | 0.00% | 167,100 |
| 2022-02-15 | 2022-02-11 | 6.700 | 27,000 | -3,000 | 0.00% | 180,900 |
| 2022-01-26 | 2022-01-24 | 6.170 | 30,000 | +3,000 | 0.00% | 185,100 |
| 2022-01-24 | 2022-01-20 | 6.280 | 27,000 | -26,000 | 0.00% | 169,560 |
| 2022-01-19 | 2022-01-17 | 4.830 | 53,000 | -20,000 | 0.00% | 255,990 |
| 2022-01-17 | 2022-01-13 | 4.920 | 73,000 | +6,000 | 0.00% | 359,160 |
| 2022-01-12 | 2022-01-10 | 5.600 | 67,000 | -5,000 | 0.00% | 375,200 |
| 2022-01-11 | 2022-01-07 | 4.700 | 72,000 | +5,000 | 0.00% | 338,400 |
| 2022-01-07 | 2022-01-05 | 5.240 | 67,000 | -6,000 | 0.00% | 351,080 |
| 2021-12-16 | 2021-12-14 | 5.670 | 73,000 | +5,000 | 0.00% | 413,910 |
| 2021-12-15 | 2021-12-13 | 7.080 | 68,000 | +7,000 | 0.00% | 481,440 |
| 2021-11-03 | 2021-11-01 | 12.120 | 61,000 | +5,000 | 0.00% | 739,320 |
| 2021-10-28 | 2021-10-26 | 12.680 | 56,000 | +10,000 | 0.00% | 710,080 |
| 2021-10-19 | 2021-10-15 | 12.900 | 46,000 | +5,000 | 0.00% | 593,400 |
| 2021-10-07 | 2021-10-05 | 12.680 | 41,000 | +5,000 | 0.00% | 519,880 |
| 2021-09-23 | 2021-09-20 | 14.077 | 36,000 | +1,782 | 0.00% | 506,767 |
| 2021-07-05 | 2021-06-30 | 20.032 | 34,218 | +4,753 | 0.00% | 685,444 |
| 2021-06-11 | 2021-06-09 | 24.880 | 29,465 | +1,431 | 0.00% | 733,095 |
| 2021-06-01 | 2021-05-28 | 24.604 | 28,034 | +4,521 | 0.00% | 689,741 |
| 2021-05-25 | 2021-05-21 | 24.217 | 23,513 | +4,522 | 0.00% | 569,408 |
| 2021-05-14 | 2021-05-12 | 23.609 | 18,991 | +6,330 | 0.00% | 448,350 |
| 2021-04-30 | 2021-04-28 | 24.880 | 12,661 | +4,522 | 0.00% | 315,008 |
| 2021-04-07 | 2021-03-31 | 27.036 | 8,139 | +4,522 | 0.00% | 220,050 |
| 2020-12-08 | 2020-12-04 | 27.202 | 3,617 | +1,808 | 0.00% | 98,391 |
| 2020-11-26 | 2020-11-24 | 30.962 | 1,809 | +1,809 | 0.00% | 56,010 |
| 2019-08-20 | 2019-08-16 | 24.030 | 0 | -304 | ||
| 2019-06-20 | 2019-06-18 | 28.670 | 304 | +9 | 0.00% | 8,716 |
| 2019-04-03 | 2019-04-01 | 30.875 | 295 | +97 | 0.00% | 9,108 |
| 2019-03-29 | 2019-03-27 | 29.344 | 198 | -2,448 | 0.00% | 5,810 |
| 2019-03-25 | 2019-03-21 | 25.668 | 2,646 | -1,632 | 0.00% | 67,918 |
| 2019-03-22 | 2019-03-20 | 25.975 | 4,278 | -64 | 0.00% | 111,119 |
| 2019-02-27 | 2019-02-25 | 24.382 | 4,342 | +2,448 | 0.00% | 105,866 |
| 2018-09-10 | 2018-09-06 | 26.517 | 1,894 | +44 | 0.00% | 50,224 |
| 2018-09-07 | 2018-09-05 | 26.455 | 1,850 | +797 | 0.00% | 48,941 |
| 2018-09-03 | 2018-08-30 | 29.025 | 1,053 | +230 | 0.00% | 30,563 |
| 2018-07-03 | 2018-06-28 | 24.123 | 823 | +797 | 0.00% | 19,853 |
| 2018-06-21 | 2018-06-19 | 31.947 | 26 | +1 | 0.00% | 831 |
| 2018-05-10 | 2018-05-08 | 27.062 | 25 | -109 | 0.00% | 677 |
| 2018-04-18 | 2018-04-16 | 27.319 | 134 | -115 | 0.00% | 3,661 |
| 2018-01-31 | 2018-01-29 | 31.368 | 249 | -39 | 0.00% | 7,811 |
| 2018-01-10 | 2018-01-08 | 28.669 | 288 | -7,778 | 0.00% | 8,257 |
| 2018-01-05 | 2018-01-03 | 25.249 | 8,066 | -7,779 | 0.00% | 203,657 |
| 2018-01-04 | 2018-01-02 | 23.680 | 15,845 | -7,779 | 0.00% | 375,217 |
| 2017-10-10 | 2017-10-06 | 24.118 | 23,624 | -7,778 | 0.00% | 569,753 |
| 2017-09-19 | 2017-09-15 | 21.444 | 31,402 | -7,779 | 0.00% | 673,370 |
| 2017-09-14 | 2017-09-12 | 21.109 | 39,181 | -1,555 | 0.00% | 827,083 |
| 2017-09-11 | 2017-09-07 | 21.900 | 40,736 | +2,510 | 0.00% | 892,114 |
| 2017-09-01 | 2017-08-30 | 21.426 | 38,226 | -7,589 | 0.00% | 819,012 |
| 2017-08-07 | 2017-08-03 | 19.054 | 45,815 | +21 | 0.00% | 872,945 |
| 2017-07-31 | 2017-07-27 | 20.635 | 45,794 | -3,795 | 0.00% | 944,955 |
| 2017-07-24 | 2017-07-20 | 19.950 | 49,589 | -7,589 | 0.00% | 989,287 |
| 2017-07-11 | 2017-07-07 | 18.963 | 57,178 | +1,792 | 0.00% | 1,084,254 |
| 2017-06-05 | 2017-06-01 | 18.092 | 55,386 | +136 | 0.00% | 1,002,053 |
| 2017-06-02 | 2017-05-31 | 18.092 | 55,250 | -1,470 | 0.00% | 999,593 |
| 2017-05-19 | 2017-05-17 | 16.405 | 56,720 | -2,940 | 0.00% | 930,514 |
| 2017-05-16 | 2017-05-12 | 16.324 | 59,660 | -2,206 | 0.00% | 973,876 |
| 2017-05-04 | 2017-04-28 | 17.004 | 61,866 | +3,676 | 0.00% | 1,051,965 |
| 2017-04-10 | 2017-04-06 | 17.602 | 58,190 | -368 | 0.00% | 1,024,287 |
| 2017-04-07 | 2017-04-05 | 17.058 | 58,558 | +278 | 0.00% | 998,902 |
| 2017-03-23 | 2017-03-21 | 18.283 | 58,280 | -3,676 | 0.00% | 1,065,511 |
| 2017-03-15 | 2017-03-13 | 18.038 | 61,956 | -3,675 | 0.00% | 1,117,548 |
| 2017-03-14 | 2017-03-10 | 17.167 | 65,631 | +62 | 0.00% | 1,126,698 |
| 2017-03-13 | 2017-03-09 | 16.977 | 65,569 | +3,676 | 0.00% | 1,113,147 |
| 2017-03-03 | 2017-03-01 | 15.181 | 61,893 | -147 | 0.00% | 939,604 |
| 2017-02-27 | 2017-02-23 | 15.399 | 62,040 | +240 | 0.00% | 955,339 |
| 2016-12-12 | 2016-12-08 | 14.311 | 61,800 | -367 | 0.00% | 884,389 |
| 2016-12-07 | 2016-12-05 | 13.984 | 62,167 | +255 | 0.00% | 869,345 |
| 2016-11-04 | 2016-11-02 | 14.066 | 61,912 | -114 | 0.00% | 870,832 |
| 2016-09-14 | 2016-09-12 | 15.018 | 62,026 | -7,351 | 0.00% | 931,498 |
| 2016-09-12 | 2016-09-08 | 16.164 | 69,377 | +1,884 | 0.00% | 1,121,433 |
| 2016-08-16 | 2016-08-12 | 15.381 | 67,493 | +77 | 0.00% | 1,038,129 |
| 2016-08-15 | 2016-08-11 | 15.381 | 67,416 | +7,151 | 0.00% | 1,036,945 |
| 2016-08-10 | 2016-08-08 | 14.962 | 60,265 | -3,575 | 0.00% | 901,673 |
| 2016-08-03 | 2016-07-29 | 14.151 | 63,840 | +190 | 0.00% | 903,386 |
| 2016-08-01 | 2016-07-28 | 14.430 | 63,650 | -129 | 0.00% | 918,498 |
| 2016-07-22 | 2016-07-20 | 14.542 | 63,779 | -2,861 | 0.00% | 927,494 |
| 2016-07-12 | 2016-07-08 | 14.658 | 66,640 | +2,559 | 0.00% | 976,777 |
| 2016-07-11 | 2016-07-07 | 14.527 | 64,081 | +2,838 | 0.00% | 930,882 |
| 2016-06-27 | 2016-06-23 | 14.192 | 61,243 | -279 | 0.00% | 869,173 |
| 2016-06-16 | 2016-06-14 | 13.872 | 61,522 | +3,438 | 0.00% | 853,451 |
| 2016-06-10 | 2016-06-07 | 14.774 | 58,084 | -2,063 | 0.00% | 858,124 |
| 2016-05-26 | 2016-05-24 | 13.756 | 60,147 | +2,063 | 0.00% | 827,380 |
| 2016-05-24 | 2016-05-20 | 14.076 | 58,084 | +235 | 0.00% | 817,583 |
| 2016-05-19 | 2016-05-17 | 14.047 | 57,849 | -344 | 0.00% | 812,593 |
| 2016-05-11 | 2016-05-09 | 15.414 | 58,193 | +256 | 0.00% | 896,967 |
| 2016-05-06 | 2016-05-04 | 15.646 | 57,937 | -167 | 0.00% | 906,501 |
| 2016-05-05 | 2016-05-03 | 15.501 | 58,104 | -344 | 0.00% | 900,665 |
| 2016-04-14 | 2016-04-12 | 15.792 | 58,448 | +172 | 0.00% | 922,995 |
| 2016-04-01 | 2016-03-30 | 17.420 | 58,276 | -137 | 0.00% | 1,015,188 |
| 2016-03-10 | 2016-03-08 | 17.246 | 58,413 | -1,376 | 0.00% | 1,007,382 |
| 2016-03-04 | 2016-03-02 | 16.083 | 59,789 | -2,063 | 0.00% | 961,560 |
| 2016-02-29 | 2016-02-25 | 14.338 | 61,852 | +1,376 | 0.00% | 886,810 |
| 2016-02-16 | 2016-02-12 | 13.829 | 60,476 | +137 | 0.00% | 836,303 |
| 2016-02-12 | 2016-02-05 | 15.123 | 60,339 | +96 | 0.00% | 912,497 |
| 2016-01-27 | 2016-01-25 | 15.559 | 60,243 | +69 | 0.00% | 937,325 |
| 2016-01-25 | 2016-01-21 | 14.948 | 60,174 | +2,063 | 0.00% | 899,501 |
| 2016-01-14 | 2016-01-12 | 16.432 | 58,111 | -103 | 0.00% | 954,853 |
| 2016-01-13 | 2016-01-11 | 16.751 | 58,214 | +3,439 | 0.00% | 975,169 |
| 2016-01-07 | 2016-01-05 | 18.933 | 54,775 | +3,438 | 0.00% | 1,037,035 |
| 2015-12-17 | 2015-12-15 | 19.136 | 51,337 | -344 | 0.00% | 982,395 |
| 2015-12-16 | 2015-12-14 | 18.642 | 51,681 | +244 | 0.00% | 963,427 |
| 2015-12-15 | 2015-12-11 | 19.078 | 51,437 | +81 | 0.00% | 981,317 |
| 2015-12-07 | 2015-12-03 | 19.921 | 51,356 | -204 | 0.00% | 1,023,085 |
| 2015-12-04 | 2015-12-02 | 20.096 | 51,560 | -3,439 | 0.00% | 1,036,146 |
| 2015-11-19 | 2015-11-17 | 18.525 | 54,999 | -1,375 | 0.00% | 1,018,883 |
| 2015-11-17 | 2015-11-13 | 18.613 | 56,374 | +1,375 | 0.00% | 1,049,274 |
| 2015-11-16 | 2015-11-12 | 19.194 | 54,999 | -1,375 | 0.00% | 1,055,671 |
| 2015-11-13 | 2015-11-11 | 18.671 | 56,374 | +1,375 | 0.00% | 1,052,552 |
| 2015-11-12 | 2015-11-10 | 19.165 | 54,999 | +3,439 | 0.00% | 1,054,072 |
| 2015-11-02 | 2015-10-29 | 19.631 | 51,560 | +3,438 | 0.00% | 1,012,154 |
| 2015-10-28 | 2015-10-26 | 20.474 | 48,122 | -3,438 | 0.00% | 985,249 |
| 2015-10-26 | 2015-10-22 | 19.369 | 51,560 | -344 | 0.00% | 998,659 |
| 2015-10-20 | 2015-10-16 | 19.892 | 51,904 | -925 | 0.00% | 1,032,492 |
| 2015-10-19 | 2015-10-15 | 19.921 | 52,829 | +1,032 | 0.00% | 1,052,429 |
| 2015-10-14 | 2015-10-12 | 20.270 | 51,797 | -3,095 | 0.00% | 1,049,947 |
| 2015-10-12 | 2015-10-08 | 19.485 | 54,892 | +275 | 0.00% | 1,069,581 |
| 2015-10-08 | 2015-10-06 | 18.700 | 54,617 | +2,407 | 0.00% | 1,021,336 |
| 2015-09-22 | 2015-09-18 | 16.897 | 52,210 | +324 | 0.00% | 882,185 |
| 2015-09-11 | 2015-09-09 | 17.023 | 51,886 | +1,358 | 0.00% | 883,233 |
| 2015-09-08 | 2015-09-04 | 15.052 | 50,528 | +232 | 0.00% | 760,524 |
| 2015-08-31 | 2015-08-27 | 16.157 | 50,296 | -134 | 0.00% | 812,608 |
| 2015-08-20 | 2015-08-18 | 18.605 | 50,430 | +58 | 0.00% | 938,269 |
| 2015-08-18 | 2015-08-14 | 19.143 | 50,372 | -27 | 0.00% | 964,268 |
| 2015-08-17 | 2015-08-13 | 19.143 | 50,399 | +67 | 0.00% | 964,784 |
| 2015-08-10 | 2015-08-06 | 20.009 | 50,332 | +97 | 0.00% | 1,007,092 |
| 2015-08-03 | 2015-07-30 | 20.397 | 50,235 | -335 | 0.00% | 1,024,654 |
| 2015-07-31 | 2015-07-29 | 20.218 | 50,570 | -237 | 0.00% | 1,022,426 |
| 2015-07-24 | 2015-07-22 | 21.681 | 50,807 | +272 | 0.00% | 1,101,566 |
| 2015-07-23 | 2015-07-21 | 21.861 | 50,535 | +194 | 0.00% | 1,104,724 |
| 2015-07-20 | 2015-07-16 | 21.442 | 50,341 | -334 | 0.00% | 1,079,435 |
| 2015-07-17 | 2015-07-15 | 21.353 | 50,675 | +3,348 | 0.00% | 1,082,057 |
| 2015-07-16 | 2015-07-14 | 21.442 | 47,327 | +2,344 | 0.00% | 1,014,808 |
| 2015-07-15 | 2015-07-13 | 21.592 | 44,983 | -134 | 0.00% | 971,263 |
| 2015-07-10 | 2015-07-08 | 19.412 | 45,117 | +268 | 0.00% | 875,798 |
| 2015-07-03 | 2015-06-30 | 22.846 | 44,849 | -4,630 | 0.00% | 1,024,624 |
| 2015-07-02 | 2015-06-29 | 22.697 | 49,479 | +8,037 | 0.00% | 1,123,013 |
| 2015-06-24 | 2015-06-22 | 23.294 | 41,442 | +217 | 0.00% | 965,352 |
| 2015-06-23 | 2015-06-19 | 23.115 | 41,225 | +6,948 | 0.00% | 952,910 |
| 2015-06-19 | 2015-06-17 | 23.533 | 34,277 | +3,348 | 0.00% | 806,639 |
| 2015-06-17 | 2015-06-15 | 26.134 | 30,929 | -5,357 | 0.00% | 808,308 |
| 2015-06-16 | 2015-06-12 | 26.103 | 36,286 | +1,176 | 0.00% | 947,185 |
| 2015-06-15 | 2015-06-11 | 25.174 | 35,110 | +3,229 | 0.00% | 883,873 |
| 2015-06-12 | 2015-06-10 | 25.484 | 31,881 | +12,918 | 0.00% | 812,457 |
| 2015-06-11 | 2015-06-09 | 25.825 | 18,963 | +6,459 | 0.00% | 489,713 |
| 2015-06-09 | 2015-06-05 | 25.794 | 12,504 | +26 | 0.00% | 322,524 |
| 2015-06-05 | 2015-06-03 | 25.949 | 12,478 | +5,367 | 0.00% | 323,785 |
| 2015-06-02 | 2015-05-29 | 25.763 | 7,111 | +3,230 | 0.00% | 183,199 |
| 2015-06-01 | 2015-05-28 | 26.413 | 3,881 | +3,229 | 0.00% | 102,509 |
| 2015-05-18 | 2015-05-14 | 27.249 | 652 | -563 | 0.00% | 17,766 |
| 2015-05-14 | 2015-05-12 | 27.559 | 1,215 | +323 | 0.00% | 33,484 |
| 2015-05-13 | 2015-05-11 | 28.519 | 892 | -323 | 0.00% | 25,439 |
| 2015-05-11 | 2015-05-07 | 27.621 | 1,215 | +587 | 0.00% | 33,559 |
| 2015-05-07 | 2015-05-05 | 29.540 | 628 | -6,147 | 0.00% | 18,551 |
| 2015-05-06 | 2015-05-04 | 30.872 | 6,775 | -323 | 0.00% | 209,157 |
| 2015-04-16 | 2015-04-14 | 27.899 | 7,098 | +276 | 0.00% | 198,029 |
| 2015-04-15 | 2015-04-13 | 29.107 | 6,822 | -646 | 0.00% | 198,567 |
| 2015-04-14 | 2015-04-10 | 27.404 | 7,468 | -3,801 | 0.00% | 204,652 |
| 2015-04-13 | 2015-04-09 | 26.506 | 11,269 | -3,050 | 0.00% | 298,695 |
| 2015-04-10 | 2015-04-08 | 25.639 | 14,319 | +3,230 | 0.00% | 367,123 |
| 2015-04-09 | 2015-04-02 | 25.112 | 11,089 | +29 | 0.00% | 278,472 |
| 2015-04-02 | 2015-03-31 | 25.236 | 11,060 | -3,230 | 0.00% | 279,114 |
| 2015-04-01 | 2015-03-30 | 25.825 | 14,290 | -6,459 | 0.00% | 369,034 |
| 2015-03-31 | 2015-03-27 | 25.174 | 20,749 | -6,459 | 0.00% | 522,343 |
| 2015-03-17 | 2015-03-13 | 23.936 | 27,208 | +58 | 0.00% | 651,245 |
| 2015-03-16 | 2015-03-12 | 23.905 | 27,150 | +3,230 | 0.00% | 649,016 |
| 2015-03-12 | 2015-03-10 | 24.431 | 23,920 | +9,688 | 0.00% | 584,395 |
| 2015-03-09 | 2015-03-05 | 24.989 | 14,232 | -1,937 | 0.00% | 355,638 |
| 2015-03-06 | 2015-03-04 | 24.989 | 16,169 | +3,229 | 0.00% | 404,041 |
| 2015-03-02 | 2015-02-26 | 25.670 | 12,940 | +1,938 | 0.00% | 332,168 |
| 2015-02-11 | 2015-02-09 | 24.803 | 11,002 | +3,229 | 0.00% | 272,881 |
| 2015-02-10 | 2015-02-06 | 25.020 | 7,773 | +3,230 | 0.00% | 194,477 |
| 2015-02-09 | 2015-02-05 | 25.701 | 4,543 | -5,167 | 0.00% | 116,759 |
| 2015-02-06 | 2015-02-04 | 25.267 | 9,710 | -215 | 0.00% | 245,345 |
| 2015-02-05 | 2015-02-03 | 25.422 | 9,925 | -3,229 | 0.00% | 252,314 |
| 2015-02-03 | 2015-01-30 | 25.329 | 13,154 | +6,459 | 0.00% | 333,180 |
| 2015-02-02 | 2015-01-29 | 25.112 | 6,695 | +1,937 | 0.00% | 168,128 |
| 2015-01-30 | 2015-01-28 | 25.732 | 4,758 | +187 | 0.00% | 122,432 |
| 2015-01-23 | 2015-01-21 | 26.877 | 4,571 | -3,229 | 0.00% | 122,857 |
| 2015-01-21 | 2015-01-19 | 26.413 | 7,800 | +3,229 | 0.00% | 206,021 |
| 2015-01-20 | 2015-01-16 | 26.939 | 4,571 | +2,907 | 0.00% | 123,140 |
| 2015-01-19 | 2015-01-15 | 27.559 | 1,664 | +645 | 0.00% | 45,858 |
| 2015-01-12 | 2015-01-08 | 28.519 | 1,019 | +323 | 0.00% | 29,060 |
| 2015-01-08 | 2015-01-06 | 29.448 | 696 | +323 | 0.00% | 20,495 |
| 2015-01-06 | 2015-01-02 | 29.262 | 373 | -7,427 | 0.00% | 10,915 |
| 2014-12-29 | 2014-12-22 | 25.949 | 7,800 | +29 | 0.00% | 202,398 |
| 2014-12-18 | 2014-12-16 | 26.103 | 7,771 | -323 | 0.00% | 202,849 |
| 2014-12-16 | 2014-12-12 | 26.382 | 8,094 | +3,287 | 0.00% | 213,536 |
| 2014-12-15 | 2014-12-11 | 27.032 | 4,807 | +3,553 | 0.00% | 129,944 |
| 2014-12-12 | 2014-12-10 | 27.621 | 1,254 | +646 | 0.00% | 34,636 |
| 2014-12-11 | 2014-12-09 | 28.395 | 608 | -323 | 0.00% | 17,264 |
| 2014-12-10 | 2014-12-08 | 28.581 | 931 | +323 | 0.00% | 26,608 |
| 2014-12-08 | 2014-12-04 | 29.262 | 608 | -2,907 | 0.00% | 17,791 |
| 2014-12-05 | 2014-12-03 | 29.107 | 3,515 | -969 | 0.00% | 102,311 |
| 2014-12-03 | 2014-12-01 | 27.497 | 4,484 | +646 | 0.00% | 123,295 |
| 2014-12-02 | 2014-11-28 | 28.735 | 3,838 | +323 | 0.00% | 110,286 |
| 2014-11-28 | 2014-11-26 | 27.652 | 3,515 | -323 | 0.00% | 97,195 |
| 2014-11-27 | 2014-11-25 | 26.846 | 3,838 | +323 | 0.00% | 103,037 |
| 2014-11-26 | 2014-11-24 | 27.683 | 3,515 | -646 | 0.00% | 97,304 |
| 2014-10-27 | 2014-10-23 | 24.772 | 4,161 | -66 | 0.00% | 103,076 |
| 2014-10-10 | 2014-10-08 | 26.509 | 4,227 | +75 | 0.00% | 112,052 |
| 2014-10-07 | 2014-10-03 | 26.067 | 4,152 | -317 | 0.00% | 108,232 |
| 2014-09-30 | 2014-09-26 | 25.563 | 4,469 | +304 | 0.00% | 114,241 |
| 2014-09-25 | 2014-09-23 | 25.784 | 4,165 | +254 | 0.00% | 107,389 |
| 2014-09-22 | 2014-09-18 | 26.256 | 3,911 | +317 | 0.00% | 102,689 |
| 2014-09-19 | 2014-09-17 | 26.761 | 3,594 | -317 | 0.00% | 96,178 |
| 2014-09-17 | 2014-09-15 | 27.076 | 3,911 | +317 | 0.00% | 105,894 |
| 2014-09-16 | 2014-09-12 | 27.549 | 3,594 | +206 | 0.00% | 99,010 |
| 2014-08-29 | 2014-08-27 | 27.108 | 3,388 | -317 | 0.00% | 91,840 |
| 2014-08-15 | 2014-08-13 | 27.454 | 3,705 | +317 | 0.00% | 101,718 |
| 2014-08-13 | 2014-08-11 | 27.234 | 3,388 | -317 | 0.00% | 92,268 |
| 2014-08-08 | 2014-08-06 | 26.950 | 3,705 | +317 | 0.00% | 99,850 |
| 2014-08-04 | 2014-07-31 | 28.368 | 3,388 | -3,172 | 0.00% | 96,112 |
| 2014-07-25 | 2014-07-23 | 26.288 | 6,560 | -317 | 0.00% | 172,449 |
| 2014-07-17 | 2014-07-15 | 26.550 | 6,877 | +345 | 0.00% | 182,587 |
| 2014-07-16 | 2014-07-14 | 26.484 | 6,532 | -161 | 0.00% | 172,994 |
| 2014-07-09 | 2014-07-07 | 27.447 | 6,693 | -602 | 0.00% | 183,699 |
| 2014-07-08 | 2014-07-04 | 27.447 | 7,295 | +262 | 0.00% | 200,222 |
| 2014-07-07 | 2014-07-03 | 26.053 | 7,033 | -4,821 | 0.00% | 183,228 |
| 2014-07-03 | 2014-06-30 | 23.630 | 11,854 | -1,206 | 0.00% | 280,109 |
| 2014-07-02 | 2014-06-27 | 22.867 | 13,060 | +1,206 | 0.00% | 298,637 |
| 2014-06-24 | 2014-06-20 | 22.933 | 11,854 | +301 | 0.00% | 271,847 |
| 2014-06-20 | 2014-06-18 | 23.796 | 11,553 | -2,109 | 0.00% | 274,913 |
| 2014-06-19 | 2014-06-17 | 23.962 | 13,662 | +1,808 | 0.00% | 327,366 |
| 2014-06-12 | 2014-06-10 | 24.028 | 11,854 | +1,205 | 0.00% | 284,829 |
| 2014-06-11 | 2014-06-09 | 24.161 | 10,649 | +2,712 | 0.00% | 257,289 |
| 2014-06-09 | 2014-06-05 | 26.119 | 7,937 | -1,205 | 0.00% | 207,306 |
| 2014-05-30 | 2014-05-28 | 25.688 | 9,142 | +2,410 | 0.00% | 234,835 |
| 2014-05-27 | 2014-05-23 | 26.451 | 6,732 | -3,013 | 0.00% | 178,067 |
| 2014-05-26 | 2014-05-22 | 25.588 | 9,745 | -6,026 | 0.00% | 249,355 |
| 2014-05-23 | 2014-05-21 | 24.891 | 15,771 | +4,821 | 0.00% | 392,556 |
| 2014-05-19 | 2014-05-15 | 25.455 | 10,950 | -4,821 | 0.00% | 278,735 |
| 2014-05-16 | 2014-05-14 | 26.285 | 15,771 | +5,122 | 0.00% | 414,539 |
| 2014-05-15 | 2014-05-13 | 25.422 | 10,649 | -1,205 | 0.00% | 270,719 |
| 2014-05-13 | 2014-05-09 | 23.364 | 11,854 | -130 | 0.00% | 276,961 |
| 2014-05-09 | 2014-05-07 | 23.398 | 11,984 | +1,205 | 0.00% | 280,396 |
| 2014-05-08 | 2014-05-05 | 24.891 | 10,779 | +3,013 | 0.00% | 268,300 |
| 2014-04-30 | 2014-04-28 | 25.588 | 7,766 | +904 | 0.00% | 198,716 |
| 2014-04-28 | 2014-04-24 | 26.517 | 6,862 | +3,013 | 0.00% | 181,961 |
| 2014-04-24 | 2014-04-22 | 27.480 | 3,849 | +301 | 0.00% | 105,769 |
| 2014-04-23 | 2014-04-17 | 27.911 | 3,548 | -301 | 0.00% | 99,029 |
| 2014-04-22 | 2014-04-16 | 27.413 | 3,849 | -301 | 0.00% | 105,514 |
| 2014-04-14 | 2014-04-10 | 28.940 | 4,150 | +3,013 | 0.00% | 120,101 |
| 2014-04-11 | 2014-04-09 | 29.836 | 1,137 | +602 | 0.00% | 33,924 |
| 2014-04-09 | 2014-04-07 | 29.902 | 535 | -602 | 0.00% | 15,998 |
| 2014-04-08 | 2014-04-04 | 29.205 | 1,137 | +602 | 0.00% | 33,207 |
| 2014-04-04 | 2014-04-02 | 29.571 | 535 | -3,314 | 0.00% | 15,820 |
| 2014-04-03 | 2014-04-01 | 28.343 | 3,849 | -3,013 | 0.00% | 109,091 |
| 2014-04-02 | 2014-03-31 | 28.210 | 6,862 | +301 | 0.00% | 193,576 |
| 2014-04-01 | 2014-03-28 | 26.982 | 6,561 | -602 | 0.00% | 177,028 |
| 2014-03-31 | 2014-03-27 | 25.555 | 7,163 | +301 | 0.00% | 183,049 |
| 2014-03-28 | 2014-03-26 | 26.484 | 6,862 | -904 | 0.00% | 181,734 |
| 2014-03-27 | 2014-03-25 | 24.161 | 7,766 | +120 | 0.00% | 187,633 |
| 2014-03-25 | 2014-03-21 | 24.825 | 7,646 | -3,013 | 0.00% | 189,809 |
| 2014-03-21 | 2014-03-19 | 23.032 | 10,659 | -1,205 | 0.00% | 245,503 |
| 2014-03-12 | 2014-03-10 | 23.530 | 11,864 | +3,013 | 0.00% | 279,164 |
| 2014-03-11 | 2014-03-07 | 24.626 | 8,851 | -1,205 | 0.00% | 217,960 |
| 2014-03-10 | 2014-03-06 | 25.223 | 10,056 | -4,197 | 0.00% | 253,642 |
| 2014-03-07 | 2014-03-05 | 24.028 | 14,253 | +9,762 | 0.00% | 342,473 |
| 2014-03-06 | 2014-03-04 | 25.090 | 4,491 | -2,392 | 0.00% | 112,680 |
| 2014-03-05 | 2014-03-03 | 24.659 | 6,883 | +2,531 | 0.00% | 169,726 |
| 2014-03-04 | 2014-02-28 | 25.887 | 4,352 | +120 | 0.00% | 112,659 |
| 2014-03-03 | 2014-02-27 | 25.820 | 4,232 | +61 | 0.00% | 109,271 |
| 2014-02-28 | 2014-02-26 | 26.484 | 4,171 | -121 | 0.00% | 110,465 |
| 2014-02-27 | 2014-02-25 | 25.488 | 4,292 | +3,073 | 0.00% | 109,396 |
| 2014-02-21 | 2014-02-19 | 29.736 | 1,219 | -301 | 0.00% | 36,249 |
| 2014-02-14 | 2014-02-12 | 30.234 | 1,520 | +60 | 0.00% | 45,956 |
| 2014-02-13 | 2014-02-11 | 28.542 | 1,460 | -2,109 | 0.00% | 41,671 |
| 2014-02-12 | 2014-02-10 | 27.214 | 3,569 | +1,737 | 0.00% | 97,127 |
| 2014-02-11 | 2014-02-07 | 27.347 | 1,832 | +151 | 0.00% | 50,100 |
| 2014-02-07 | 2014-02-05 | 27.380 | 1,681 | +120 | 0.00% | 46,026 |
| 2014-01-13 | 2014-01-09 | 30.301 | 1,561 | -301 | 0.00% | 47,299 |
| 2014-01-10 | 2014-01-08 | 29.338 | 1,862 | +120 | 0.00% | 54,628 |
| 2014-01-06 | 2014-01-02 | 29.338 | 1,742 | -6,026 | 0.00% | 51,107 |
| 2014-01-03 | 2013-12-31 | 29.571 | 7,768 | +233 | 0.00% | 229,704 |
| 2014-01-02 | 2013-12-27 | 29.537 | 7,535 | +181 | 0.00% | 222,564 |
| 2013-12-30 | 2013-12-24 | 29.571 | 7,354 | -613 | 0.00% | 217,462 |
| 2013-12-27 | 2013-12-20 | 29.040 | 7,967 | +6,267 | 0.00% | 231,358 |
| 2013-12-19 | 2013-12-17 | 30.135 | 1,700 | -6,026 | 0.00% | 51,229 |
| 2013-12-16 | 2013-12-12 | 29.770 | 7,726 | +6,026 | 0.00% | 230,000 |
| 2013-12-06 | 2013-12-04 | 31.495 | 1,700 | +284 | 0.00% | 53,542 |
| 2013-12-05 | 2013-12-03 | 31.230 | 1,416 | +302 | 0.00% | 44,222 |
| 2013-12-04 | 2013-12-02 | 32.060 | 1,114 | -444 | 0.00% | 35,714 |
| 2013-11-27 | 2013-11-25 | 30.832 | 1,558 | -302 | 0.00% | 48,036 |
| 2013-11-25 | 2013-11-21 | 31.296 | 1,860 | +603 | 0.00% | 58,211 |
| 2013-11-20 | 2013-11-18 | 32.889 | 1,257 | -301 | 0.00% | 41,342 |
| 2013-11-05 | 2013-11-01 | 31.695 | 1,558 | +301 | 0.00% | 49,380 |
| 2013-11-04 | 2013-10-31 | 32.392 | 1,257 | -6,629 | 0.00% | 40,716 |
| 2013-10-29 | 2013-10-25 | 29.571 | 7,886 | +6,026 | 0.00% | 233,193 |
| 2013-10-25 | 2013-10-23 | 31.031 | 1,860 | +603 | 0.00% | 57,717 |
| 2013-10-22 | 2013-10-18 | 33.155 | 1,257 | -301 | 0.00% | 41,676 |
| 2013-10-21 | 2013-10-17 | 32.889 | 1,558 | -302 | 0.00% | 51,242 |
| 2013-10-17 | 2013-10-15 | 32.358 | 1,860 | +904 | 0.00% | 60,186 |
| 2013-10-11 | 2013-10-09 | 32.557 | 956 | -602 | 0.00% | 31,125 |
| 2013-10-10 | 2013-10-08 | 31.761 | 1,558 | -603 | 0.00% | 49,484 |
| 2013-10-08 | 2013-10-04 | 30.533 | 2,161 | -301 | 0.00% | 65,982 |
| 2013-10-07 | 2013-10-03 | 30.998 | 2,462 | +904 | 0.00% | 76,316 |
| 2013-10-04 | 2013-10-02 | 30.666 | 1,558 | -302 | 0.00% | 47,777 |
| 2013-09-27 | 2013-09-25 | 29.471 | 1,860 | +302 | 0.00% | 54,816 |
| 2013-09-26 | 2013-09-24 | 30.467 | 1,558 | +301 | 0.00% | 47,467 |
| 2013-09-23 | 2013-09-18 | 30.865 | 1,257 | +301 | 0.00% | 38,797 |
| 2013-09-16 | 2013-09-12 | 31.429 | 956 | +904 | 0.00% | 30,046 |
| 2013-09-12 | 2013-09-10 | 32.458 | 52 | -1,205 | 0.00% | 1,688 |
| 2013-09-10 | 2013-09-06 | 30.566 | 1,257 | +603 | 0.00% | 38,422 |
| 2013-09-09 | 2013-09-05 | 31.728 | 654 | -302 | 0.00% | 20,750 |
| 2013-09-06 | 2013-09-04 | 31.462 | 956 | +302 | 0.00% | 30,078 |
| 2013-09-04 | 2013-09-02 | 31.894 | 654 | +301 | 0.00% | 20,858 |
| 2013-09-02 | 2013-08-29 | 31.894 | 353 | -543 | 0.00% | 11,258 |
| 2013-08-30 | 2013-08-28 | 31.130 | 896 | +603 | 0.00% | 27,893 |
| 2013-08-29 | 2013-08-27 | 32.723 | 293 | -301 | 0.00% | 9,588 |
| 2013-08-28 | 2013-08-26 | 31.595 | 594 | +405 | 0.00% | 18,767 |
| 2013-08-27 | 2013-08-23 | 31.960 | 189 | -301 | 0.00% | 6,040 |
| 2013-08-23 | 2013-08-21 | 31.130 | 490 | -603 | 0.00% | 15,254 |
| 2013-08-22 | 2013-08-20 | 29.869 | 1,093 | +302 | 0.00% | 32,647 |
| 2013-08-20 | 2013-08-16 | 29.836 | 791 | +301 | 0.00% | 23,600 |
| 2013-08-19 | 2013-08-15 | 29.736 | 490 | +301 | 0.00% | 14,571 |
| 2013-08-15 | 2013-08-12 | 29.272 | 189 | -301 | 0.00% | 5,532 |
| 2013-08-13 | 2013-08-09 | 28.774 | 490 | -603 | 0.00% | 14,099 |
| 2013-08-02 | 2013-07-31 | 27.115 | 1,093 | -301 | 0.00% | 29,636 |
| 2013-07-30 | 2013-07-26 | 26.849 | 1,394 | -904 | 0.00% | 37,428 |
| 2013-07-29 | 2013-07-25 | 26.882 | 2,298 | +904 | 0.00% | 61,776 |
| 2013-07-22 | 2013-07-18 | 26.318 | 1,394 | -350 | 0.00% | 36,687 |
| 2013-07-19 | 2013-07-17 | 26.384 | 1,744 | +235 | 0.00% | 46,015 |
| 2013-07-15 | 2013-07-11 | 26.351 | 1,509 | -1,507 | 0.00% | 39,764 |
| 2013-07-12 | 2013-07-10 | 24.393 | 3,016 | -301 | 0.00% | 73,570 |
| 2013-07-10 | 2013-07-08 | 23.895 | 3,317 | +603 | 0.00% | 79,261 |
| 2013-07-09 | 2013-07-05 | 24.327 | 2,714 | -603 | 0.00% | 66,023 |
| 2013-07-08 | 2013-07-04 | 24.128 | 3,317 | +263 | 0.00% | 80,032 |
| 2013-07-04 | 2013-07-02 | 24.725 | 3,054 | +1,507 | 0.00% | 75,510 |
| 2013-07-03 | 2013-06-28 | 25.555 | 1,547 | -301 | 0.00% | 39,533 |
| 2013-06-24 | 2013-06-20 | 23.763 | 1,848 | +301 | 0.00% | 43,913 |
| 2013-06-21 | 2013-06-19 | 26.833 | 1,547 | -301 | 0.00% | 41,510 |
| 2013-06-20 | 2013-06-18 | 26.626 | 1,848 | +400 | 0.00% | 49,205 |
| 2013-06-17 | 2013-06-13 | 26.317 | 1,448 | -164 | 0.00% | 38,107 |
| 2013-06-14 | 2013-06-11 | 26.936 | 1,612 | -291 | 0.00% | 43,421 |
| 2013-06-11 | 2013-06-07 | 28.209 | 1,903 | +582 | 0.00% | 53,681 |
| 2013-06-06 | 2013-06-04 | 29.103 | 1,321 | -291 | 0.00% | 38,445 |
| 2013-06-05 | 2013-06-03 | 28.346 | 1,612 | +291 | 0.00% | 45,694 |
| 2013-06-03 | 2013-05-30 | 28.828 | 1,321 | -291 | 0.00% | 38,082 |
| 2013-05-28 | 2013-05-24 | 28.587 | 1,612 | +291 | 0.00% | 46,082 |
| 2013-05-27 | 2013-05-23 | 28.931 | 1,321 | +604 | 0.00% | 38,218 |
| 2013-05-22 | 2013-05-20 | 29.275 | 717 | -291 | 0.00% | 20,990 |
| 2013-05-20 | 2013-05-15 | 28.518 | 1,008 | +407 | 0.00% | 28,746 |
| 2013-05-15 | 2013-05-13 | 29.654 | 601 | +291 | 0.00% | 17,822 |
| 2013-05-10 | 2013-05-08 | 30.995 | 310 | -5,639 | 0.00% | 9,609 |
| 2013-05-09 | 2013-05-07 | 30.651 | 5,949 | +5,639 | 0.00% | 182,344 |
| 2013-05-08 | 2013-05-06 | 30.307 | 310 | -25 | 0.00% | 9,395 |
| 2013-05-03 | 2013-04-30 | 28.759 | 335 | -476 | 0.00% | 9,634 |
| 2013-04-30 | 2013-04-26 | 27.830 | 811 | +581 | 0.00% | 22,570 |
| 2013-04-26 | 2013-04-24 | 28.656 | 230 | -290 | 0.00% | 6,591 |
| 2013-04-25 | 2013-04-23 | 27.796 | 520 | +290 | 0.00% | 14,454 |
| 2013-04-22 | 2013-04-18 | 27.899 | 230 | -290 | 0.00% | 6,417 |
| 2013-04-18 | 2013-04-16 | 26.970 | 520 | -611 | 0.00% | 14,025 |
| 2013-04-16 | 2013-04-12 | 26.592 | 1,131 | +281 | 0.00% | 30,075 |
| 2013-04-09 | 2013-04-05 | 25.732 | 850 | -291 | 0.00% | 21,872 |
| 2013-04-08 | 2013-04-03 | 26.626 | 1,141 | +521 | 0.00% | 30,381 |
| 2013-04-03 | 2013-03-28 | 25.629 | 620 | -290 | 0.00% | 15,890 |
| 2013-03-25 | 2013-03-21 | 24.253 | 910 | +290 | 0.00% | 22,070 |
| 2013-03-21 | 2013-03-19 | 22.739 | 620 | -290 | 0.00% | 14,098 |
| 2013-03-18 | 2013-03-14 | 23.117 | 910 | +230 | 0.00% | 21,037 |
| 2013-03-08 | 2013-03-06 | 24.941 | 680 | -1,162 | 0.00% | 16,960 |
| 2013-03-07 | 2013-03-05 | 24.562 | 1,842 | +1,162 | 0.00% | 45,244 |
| 2013-03-05 | 2013-03-01 | 26.901 | 680 | -1,162 | 0.00% | 18,293 |
| 2013-03-01 | 2013-02-27 | 26.179 | 1,842 | -2,907 | 0.00% | 48,222 |
| 2013-02-28 | 2013-02-26 | 25.697 | 4,749 | +4,069 | 0.00% | 122,037 |
| 2013-02-26 | 2013-02-22 | 27.280 | 680 | +221 | 0.00% | 18,550 |
| 2013-02-19 | 2013-02-15 | 27.486 | 459 | +31 | 0.00% | 12,616 |
| 2013-02-18 | 2013-02-14 | 26.764 | 428 | -291 | 0.00% | 11,455 |
| 2013-02-15 | 2013-02-08 | 26.523 | 719 | -582 | 0.00% | 19,070 |
| 2013-02-14 | 2013-02-07 | 26.179 | 1,301 | +873 | 0.00% | 34,059 |
| 2013-02-08 | 2013-02-06 | 28.037 | 428 | -291 | 0.00% | 12,000 |
| 2013-02-07 | 2013-02-05 | 28.346 | 719 | +291 | 0.00% | 20,381 |
| 2013-02-05 | 2013-02-01 | 28.656 | 428 | -291 | 0.00% | 12,265 |
| 2013-01-31 | 2013-01-29 | 28.759 | 719 | +29 | 0.00% | 20,678 |
| 2013-01-29 | 2013-01-25 | 27.452 | 690 | -291 | 0.00% | 18,942 |
| 2013-01-25 | 2013-01-23 | 28.071 | 981 | +291 | 0.00% | 27,538 |
| 2013-01-23 | 2013-01-21 | 29.206 | 690 | -637 | 0.00% | 20,152 |
| 2013-01-22 | 2013-01-18 | 28.725 | 1,327 | +250 | 0.00% | 38,118 |
| 2013-01-18 | 2013-01-16 | 29.929 | 1,077 | +581 | 0.00% | 32,233 |
| 2013-01-16 | 2013-01-14 | 29.275 | 496 | -581 | 0.00% | 14,520 |
| 2013-01-15 | 2013-01-11 | 28.553 | 1,077 | +581 | 0.00% | 30,751 |
| 2013-01-07 | 2013-01-03 | 28.278 | 496 | -1,744 | 0.00% | 14,026 |
| 2013-01-04 | 2013-01-02 | 25.801 | 2,240 | +1,744 | 0.00% | 57,793 |
| 2012-12-27 | 2012-12-20 | 24.631 | 496 | -3,488 | 0.00% | 12,217 |
| 2012-12-21 | 2012-12-19 | 24.356 | 3,984 | +3,488 | 0.00% | 97,034 |
| 2012-11-28 | 2012-11-26 | 26.970 | 496 | -117 | 0.00% | 13,377 |
| 2012-11-23 | 2012-11-21 | 26.385 | 613 | +290 | 0.00% | 16,174 |
| 2012-11-22 | 2012-11-20 | 26.179 | 323 | -290 | 0.00% | 8,456 |
| 2012-11-20 | 2012-11-16 | 25.938 | 613 | -291 | 0.00% | 15,900 |
| 2012-11-19 | 2012-11-15 | 25.285 | 904 | +560 | 0.00% | 22,857 |
| 2012-11-15 | 2012-11-13 | 24.528 | 344 | -290 | 0.00% | 8,438 |
| 2012-11-12 | 2012-11-08 | 25.319 | 634 | +290 | 0.00% | 16,052 |
| 2012-11-09 | 2012-11-07 | 26.248 | 344 | +291 | 0.00% | 9,029 |
| 2012-11-08 | 2012-11-06 | 26.076 | 53 | -581 | 0.00% | 1,382 |
| 2012-11-07 | 2012-11-05 | 25.973 | 634 | +581 | 0.00% | 16,467 |
| 2012-11-06 | 2012-11-02 | 26.041 | 53 | -581 | 0.00% | 1,380 |
| 2012-11-05 | 2012-11-01 | 25.422 | 634 | +581 | 0.00% | 16,118 |
| 2012-11-01 | 2012-10-30 | 25.113 | 53 | -1,453 | 0.00% | 1,331 |
| 2012-10-24 | 2012-10-19 | 24.700 | 1,506 | -16 | 0.00% | 37,198 |
| 2012-10-22 | 2012-10-18 | 24.493 | 1,522 | -291 | 0.00% | 37,279 |
| 2012-10-19 | 2012-10-17 | 24.012 | 1,813 | +195 | 0.00% | 43,533 |
| 2012-10-18 | 2012-10-16 | 23.599 | 1,618 | -291 | 0.00% | 38,183 |
| 2012-10-11 | 2012-10-09 | 22.189 | 1,909 | -116 | 0.00% | 42,358 |
| 2012-10-09 | 2012-10-05 | 23.014 | 2,025 | +120 | 0.00% | 46,604 |
| 2012-10-05 | 2012-10-03 | 23.393 | 1,905 | +196 | 0.00% | 44,563 |
| 2012-09-19 | 2012-09-17 | 22.567 | 1,709 | +291 | 0.00% | 38,567 |
| 2012-09-18 | 2012-09-14 | 23.117 | 1,418 | +38 | 0.00% | 32,780 |
| 2012-09-13 | 2012-09-11 | 22.120 | 1,380 | -291 | 0.00% | 30,525 |
| 2012-08-13 | 2012-08-09 | 20.606 | 1,671 | -291 | 0.00% | 34,433 |
| 2012-08-08 | 2012-08-06 | 20.297 | 1,962 | -290 | 0.00% | 39,822 |
| 2012-08-06 | 2012-08-02 | 19.024 | 2,252 | +349 | 0.00% | 42,841 |
| 2012-07-17 | 2012-07-13 | 21.157 | 1,903 | +97 | 0.00% | 40,261 |
| 2012-07-09 | 2012-07-05 | 20.950 | 1,806 | +291 | 0.00% | 37,836 |
| 2012-07-06 | 2012-07-04 | 21.638 | 1,515 | -291 | 0.00% | 32,782 |
| 2012-06-29 | 2012-06-27 | 19.815 | 1,806 | -290 | 0.00% | 35,786 |
| 2012-06-28 | 2012-06-26 | 18.920 | 2,096 | +581 | 0.00% | 39,657 |
| 2012-06-21 | 2012-06-19 | 20.581 | 1,515 | +23 | 0.00% | 31,181 |
| 2012-06-11 | 2012-06-07 | 18.345 | 1,492 | -20 | 0.00% | 27,371 |
| 2012-05-25 | 2012-05-23 | 17.314 | 1,512 | +172 | 0.00% | 26,179 |
| 2012-04-20 | 2012-04-18 | 16.685 | 1,340 | -1,718 | 0.00% | 22,358 |
| 2012-04-13 | 2012-04-11 | 15.759 | 3,058 | -1,717 | 0.00% | 48,192 |
| 2012-04-12 | 2012-04-10 | 15.847 | 4,775 | -20 | 0.00% | 75,668 |
| 2012-04-10 | 2012-04-03 | 15.410 | 4,795 | -343 | 0.00% | 73,891 |
| 2012-04-05 | 2012-04-02 | 14.309 | 5,138 | -40 | 0.00% | 73,521 |
| 2012-03-28 | 2012-03-26 | 13.925 | 5,178 | -286 | 0.00% | 72,103 |
| 2012-03-27 | 2012-03-23 | 13.803 | 5,464 | +210 | 0.00% | 75,417 |
| 2012-03-22 | 2012-03-20 | 14.274 | 5,254 | +1,145 | 0.00% | 74,997 |
| 2012-03-21 | 2012-03-19 | 14.466 | 4,109 | +172 | 0.00% | 59,443 |
| 2012-03-19 | 2012-03-15 | 14.676 | 3,937 | +1,144 | 0.00% | 57,780 |
| 2012-03-14 | 2012-03-12 | 15.043 | 2,793 | +1,145 | 0.00% | 42,015 |
| 2012-03-05 | 2012-03-01 | 15.864 | 1,648 | +286 | 0.00% | 26,144 |
| 2012-02-21 | 2012-02-17 | 16.249 | 1,362 | -1,717 | 0.00% | 22,131 |
| 2012-02-20 | 2012-02-16 | 15.934 | 3,079 | +1,717 | 0.00% | 49,061 |
| 2012-02-14 | 2012-02-10 | 16.720 | 1,362 | -1,144 | 0.00% | 22,773 |
| 2012-02-13 | 2012-02-09 | 16.406 | 2,506 | -1,145 | 0.00% | 41,113 |
| 2012-02-09 | 2012-02-07 | 14.344 | 3,651 | +1,145 | 0.00% | 52,370 |
| 2012-02-08 | 2012-02-06 | 15.253 | 2,506 | -1,145 | 0.00% | 38,223 |
| 2012-02-06 | 2012-02-02 | 14.659 | 3,651 | -1,145 | 0.00% | 53,519 |
| 2012-02-03 | 2012-02-01 | 13.680 | 4,796 | +1,145 | 0.00% | 65,610 |
| 2012-01-31 | 2012-01-27 | 14.938 | 3,651 | -1,717 | 0.00% | 54,539 |
| 2012-01-30 | 2012-01-26 | 14.449 | 5,368 | +122 | 0.00% | 77,562 |
| 2012-01-13 | 2012-01-11 | 11.654 | 5,246 | -656 | 0.00% | 61,134 |
| 2011-12-28 | 2011-12-22 | 11.793 | 5,902 | -103 | 0.00% | 69,604 |
| 2011-12-16 | 2011-12-14 | 11.182 | 6,005 | -11,447 | 0.00% | 67,147 |
| 2011-11-21 | 2011-11-17 | 10.658 | 17,452 | +29 | 0.00% | 185,997 |
| 2011-11-18 | 2011-11-16 | 10.990 | 17,423 | +255 | 0.00% | 191,472 |
| 2011-11-07 | 2011-11-03 | 12.877 | 17,168 | -2,862 | 0.00% | 221,064 |
| 2011-11-04 | 2011-11-02 | 12.684 | 20,030 | +2,862 | 0.00% | 254,067 |
| 2011-11-03 | 2011-11-01 | 12.789 | 17,168 | +1,717 | 0.00% | 219,565 |
| 2011-10-27 | 2011-10-25 | 11.584 | 15,451 | -68 | 0.00% | 178,979 |
| 2011-10-24 | 2011-10-20 | 11.496 | 15,519 | +285 | 0.00% | 178,411 |
| 2011-10-07 | 2011-10-04 | 9.574 | 15,234 | -172 | 0.00% | 145,857 |
| 2011-09-21 | 2011-09-19 | 12.475 | 15,406 | +229 | 0.00% | 192,185 |
| 2011-09-14 | 2011-09-09 | 15.210 | 15,177 | -2,861 | 0.00% | 230,850 |
| 2011-09-12 | 2011-09-08 | 14.690 | 18,038 | +468 | 0.00% | 264,984 |
| 2011-09-09 | 2011-09-07 | 14.780 | 17,570 | -1,673 | 0.00% | 259,685 |
| 2011-09-05 | 2011-09-01 | 15.515 | 19,243 | +4,460 | 0.00% | 298,563 |
| 2011-09-01 | 2011-08-30 | 14.045 | 14,783 | -2,230 | 0.00% | 207,621 |
| 2011-08-30 | 2011-08-26 | 13.417 | 17,013 | +2,230 | 0.00% | 228,260 |
| 2011-08-25 | 2011-08-23 | 14.367 | 14,783 | +1,115 | 0.00% | 212,394 |
| 2011-08-22 | 2011-08-18 | 15.659 | 13,668 | +1,115 | 0.00% | 214,026 |
| 2011-08-19 | 2011-08-17 | 16.305 | 12,553 | +84 | 0.00% | 204,672 |
| 2011-08-18 | 2011-08-16 | 16.771 | 12,469 | -279 | 0.00% | 209,118 |
| 2011-08-17 | 2011-08-15 | 16.394 | 12,748 | +2 | 0.00% | 208,995 |
| 2011-08-10 | 2011-08-08 | 16.681 | 12,746 | +2 | 0.00% | 212,620 |
| 2011-08-09 | 2011-08-05 | 17.345 | 12,744 | +48 | 0.00% | 221,044 |
| 2011-07-13 | 2011-07-11 | 19.802 | 12,696 | -1,115 | 0.00% | 251,410 |
| 2011-07-07 | 2011-07-05 | 19.157 | 13,811 | -8,363 | 0.00% | 264,572 |
| 2011-06-22 | 2011-06-20 | 15.731 | 22,174 | -2,230 | 0.00% | 348,812 |
| 2011-06-21 | 2011-06-17 | 15.659 | 24,404 | +7,805 | 0.00% | 382,140 |
| 2011-06-13 | 2011-06-09 | 17.668 | 16,599 | +1,115 | 0.00% | 293,269 |
| 2011-06-09 | 2011-06-07 | 18.116 | 15,484 | +220 | 0.00% | 280,512 |
| 2011-05-19 | 2011-05-17 | 18.439 | 15,264 | -558 | 0.00% | 281,455 |
| 2011-05-17 | 2011-05-13 | 18.080 | 15,822 | -1,672 | 0.00% | 286,068 |
| 2011-05-16 | 2011-05-12 | 17.973 | 17,494 | +2,230 | 0.00% | 314,416 |
| 2011-05-06 | 2011-05-04 | 19.183 | 15,264 | +363 | 0.00% | 292,807 |
| 2011-05-05 | 2011-05-03 | 19.256 | 14,901 | +89 | 0.00% | 286,939 |
| 2011-04-18 | 2011-04-14 | 21.425 | 14,812 | -1,089 | 0.00% | 317,340 |
| 2011-04-15 | 2011-04-13 | 21.057 | 15,901 | +272 | 0.00% | 334,828 |
| 2011-04-14 | 2011-04-12 | 21.241 | 15,629 | -628 | 0.00% | 331,972 |
| 2011-04-11 | 2011-04-07 | 22.711 | 16,257 | +108 | 0.00% | 369,208 |
| 2011-04-07 | 2011-04-04 | 21.939 | 16,149 | -5,442 | 0.00% | 354,293 |
| 2011-04-06 | 2011-04-01 | 20.947 | 21,591 | -1,088 | 0.00% | 452,262 |
| 2011-04-04 | 2011-03-31 | 20.249 | 22,679 | +1,142 | 0.00% | 459,217 |
| 2011-04-01 | 2011-03-30 | 20.322 | 21,537 | +5,443 | 0.00% | 437,676 |
| 2011-03-30 | 2011-03-28 | 19.844 | 16,094 | +218 | 0.00% | 319,375 |
| 2011-03-29 | 2011-03-25 | 20.175 | 15,876 | +58 | 0.00% | 320,299 |
| 2011-03-24 | 2011-03-22 | 19.661 | 15,818 | -1,088 | 0.00% | 310,991 |
| 2011-03-22 | 2011-03-18 | 18.485 | 16,906 | -1,089 | 0.00% | 312,501 |
| 2011-03-21 | 2011-03-17 | 18.044 | 17,995 | +1,089 | 0.00% | 324,695 |
| 2011-03-18 | 2011-03-16 | 18.356 | 16,906 | +1,088 | 0.00% | 310,327 |
| 2011-03-16 | 2011-03-14 | 19.036 | 15,818 | -1,088 | 0.00% | 301,109 |
| 2011-03-11 | 2011-03-09 | 19.697 | 16,906 | +1,088 | 0.00% | 333,003 |
| 2011-03-10 | 2011-03-08 | 19.697 | 15,818 | -1,088 | 0.00% | 311,572 |
| 2011-03-04 | 2011-03-02 | 19.477 | 16,906 | -1,089 | 0.00% | 329,276 |
| 2011-03-03 | 2011-03-01 | 19.587 | 17,995 | +1,089 | 0.00% | 352,470 |
| 2011-02-28 | 2011-02-24 | 17.970 | 16,906 | -1,089 | 0.00% | 303,803 |
| 2011-02-25 | 2011-02-23 | 18.632 | 17,995 | +2,177 | 0.00% | 335,276 |
| 2011-02-21 | 2011-02-17 | 19.367 | 15,818 | -4,354 | 0.00% | 306,341 |
| 2011-02-14 | 2011-02-10 | 20.138 | 20,172 | +2,722 | 0.00% | 406,230 |
| 2011-02-10 | 2011-02-08 | 21.388 | 17,450 | -273 | 0.00% | 373,217 |
| 2011-02-09 | 2011-02-07 | 21.902 | 17,723 | +84 | 0.00% | 388,174 |
| 2011-02-01 | 2011-01-28 | 21.535 | 17,639 | -109 | 0.00% | 379,852 |
| 2011-01-12 | 2011-01-10 | 23.960 | 17,748 | -299 | 0.00% | 425,245 |
| 2011-01-06 | 2011-01-04 | 23.556 | 18,047 | -5,443 | 0.00% | 425,114 |
| 2011-01-04 | 2010-12-31 | 21.572 | 23,490 | -54 | 0.00% | 506,715 |
| 2010-12-30 | 2010-12-28 | 21.241 | 23,544 | +111 | 0.00% | 500,093 |
| 2010-12-23 | 2010-12-21 | 21.608 | 23,433 | -1,089 | 0.00% | 506,347 |
| 2010-12-21 | 2010-12-17 | 21.461 | 24,522 | +545 | 0.00% | 526,273 |
| 2010-12-16 | 2010-12-14 | 22.196 | 23,977 | -183 | 0.00% | 532,200 |
| 2010-11-29 | 2010-11-25 | 21.278 | 24,160 | -5,443 | 0.00% | 514,065 |
| 2010-11-26 | 2010-11-24 | 21.351 | 29,603 | +5,443 | 0.00% | 632,055 |
| 2010-11-25 | 2010-11-23 | 22.123 | 24,160 | +5,442 | 0.00% | 534,486 |
| 2010-11-24 | 2010-11-22 | 22.968 | 18,718 | -23 | 0.00% | 429,915 |
| 2010-11-23 | 2010-11-19 | 23.041 | 18,741 | +544 | 0.00% | 431,820 |
| 2010-11-22 | 2010-11-18 | 23.152 | 18,197 | -272 | 0.00% | 421,292 |
| 2010-11-19 | 2010-11-17 | 22.490 | 18,469 | +775 | 0.00% | 415,372 |
| 2010-11-09 | 2010-11-05 | 24.805 | 17,694 | -1,085 | 0.00% | 438,907 |
| 2010-10-26 | 2010-10-22 | 22.931 | 18,779 | +1,088 | 0.00% | 430,626 |
| 2010-10-21 | 2010-10-19 | 25.173 | 17,691 | -1,633 | 0.00% | 445,334 |
| 2010-10-15 | 2010-10-13 | 25.467 | 19,324 | -8,707 | 0.00% | 492,122 |
| 2010-10-14 | 2010-10-12 | 23.703 | 28,031 | +5,442 | 0.00% | 664,417 |
| 2010-10-13 | 2010-10-11 | 23.556 | 22,589 | -2,177 | 0.00% | 532,105 |
| 2010-10-12 | 2010-10-08 | 23.482 | 24,766 | +2,177 | 0.00% | 581,567 |
| 2010-10-08 | 2010-10-06 | 24.217 | 22,589 | +5,442 | 0.00% | 547,048 |
| 2010-10-06 | 2010-10-04 | 23.960 | 17,147 | +1,089 | 0.00% | 410,845 |
| 2010-09-29 | 2010-09-27 | 24.658 | 16,058 | +234 | 0.00% | 395,965 |
| 2010-09-22 | 2010-09-20 | 24.548 | 15,824 | +3,809 | 0.00% | 388,450 |
| 2010-09-15 | 2010-09-13 | 24.291 | 12,015 | -272 | 0.00% | 291,856 |
| 2010-09-13 | 2010-09-09 | 24.353 | 12,287 | -126 | 0.00% | 299,222 |
| 2010-09-09 | 2010-09-07 | 25.171 | 12,413 | -5,208 | 0.00% | 312,444 |
| 2010-09-03 | 2010-09-01 | 23.572 | 17,621 | +5,379 | 0.00% | 415,362 |
| 2010-08-30 | 2010-08-26 | 23.275 | 12,242 | -2,689 | 0.00% | 284,927 |
| 2010-08-27 | 2010-08-25 | 23.349 | 14,931 | +2,689 | 0.00% | 348,622 |
| 2010-08-20 | 2010-08-18 | 25.914 | 12,242 | +108 | 0.00% | 317,243 |
| 2010-08-18 | 2010-08-16 | 25.766 | 12,134 | -2,690 | 0.00% | 312,639 |
| 2010-08-17 | 2010-08-13 | 25.766 | 14,824 | +2,152 | 0.00% | 381,949 |
| 2010-08-16 | 2010-08-12 | 25.580 | 12,672 | -2,690 | 0.00% | 324,146 |
| 2010-08-13 | 2010-08-11 | 25.431 | 15,362 | +8,607 | 0.00% | 390,670 |
| 2010-08-09 | 2010-08-05 | 26.360 | 6,755 | +1,076 | 0.00% | 178,065 |
| 2010-08-03 | 2010-07-30 | 27.699 | 5,679 | -133 | 0.00% | 157,302 |
| 2010-07-30 | 2010-07-28 | 27.662 | 5,812 | -991 | 0.00% | 160,770 |
| 2010-07-27 | 2010-07-23 | 28.071 | 6,803 | -538 | 0.00% | 190,965 |
| 2010-07-15 | 2010-07-13 | 25.059 | 7,341 | -538 | 0.00% | 183,959 |
| 2010-07-12 | 2010-07-08 | 24.353 | 7,879 | +113 | 0.00% | 191,875 |
| 2010-07-02 | 2010-06-29 | 22.717 | 7,766 | -538 | 0.00% | 176,419 |
| 2010-06-24 | 2010-06-22 | 24.576 | 8,304 | -420 | 0.00% | 204,078 |
| 2010-06-23 | 2010-06-21 | 24.278 | 8,724 | -2,172 | 0.00% | 211,805 |
| 2010-06-21 | 2010-06-17 | 22.271 | 10,896 | +1,076 | 0.00% | 242,661 |
| 2010-06-18 | 2010-06-15 | 22.122 | 9,820 | +538 | 0.00% | 217,238 |
| 2010-06-11 | 2010-06-09 | 21.862 | 9,282 | -1,076 | 0.00% | 202,920 |
| 2010-06-10 | 2010-06-08 | 21.564 | 10,358 | +1,076 | 0.00% | 223,363 |
| 2010-06-01 | 2010-05-28 | 21.341 | 9,282 | +156 | 0.00% | 198,089 |
| 2010-05-31 | 2010-05-27 | 21.639 | 9,126 | -1,076 | 0.00% | 197,474 |
| 2010-05-28 | 2010-05-26 | 20.449 | 10,202 | -1,614 | 0.00% | 208,619 |
| 2010-05-27 | 2010-05-25 | 20.254 | 11,816 | -538 | 0.00% | 239,319 |
| 2010-05-26 | 2010-05-24 | 21.622 | 12,354 | -786 | 0.00% | 267,116 |
| 2010-05-25 | 2010-05-20 | 20.216 | 13,140 | +2,631 | 0.00% | 265,636 |
| 2010-05-12 | 2010-05-10 | 21.736 | 10,509 | +73 | 0.00% | 228,421 |
| 2010-05-05 | 2010-05-03 | 22.458 | 10,436 | -2,106 | 0.00% | 234,369 |
| 2010-05-04 | 2010-04-30 | 23.104 | 12,542 | -526 | 0.00% | 289,768 |
| 2010-04-26 | 2010-04-22 | 22.952 | 13,068 | -1,053 | 0.00% | 299,934 |
| 2010-04-22 | 2010-04-20 | 22.876 | 14,121 | +1,316 | 0.00% | 323,029 |
| 2010-04-21 | 2010-04-19 | 22.800 | 12,805 | +1,053 | 0.00% | 291,951 |
| 2010-04-20 | 2010-04-16 | 24.168 | 11,752 | +3,158 | 0.00% | 284,020 |
| 2010-04-19 | 2010-04-15 | 25.346 | 8,594 | +1,579 | 0.00% | 217,821 |
| 2010-03-30 | 2010-03-26 | 26.068 | 7,015 | +80 | 0.00% | 182,865 |
| 2010-03-24 | 2010-03-22 | 25.764 | 6,935 | +53 | 0.00% | 178,672 |
| 2010-03-23 | 2010-03-19 | 26.562 | 6,882 | -263 | 0.00% | 182,798 |
| 2010-03-22 | 2010-03-18 | 26.258 | 7,145 | -527 | 0.00% | 187,612 |
| 2010-03-17 | 2010-03-15 | 26.790 | 7,672 | -1,052 | 0.00% | 205,531 |
| 2010-03-12 | 2010-03-10 | 27.626 | 8,724 | -1,842 | 0.00% | 241,007 |
| 2010-03-11 | 2010-03-09 | 27.170 | 10,566 | +210 | 0.00% | 287,075 |
| 2010-03-08 | 2010-03-04 | 25.840 | 10,356 | -3,684 | 0.00% | 267,596 |
| 2010-03-04 | 2010-03-02 | 26.106 | 14,040 | -2,632 | 0.00% | 366,525 |
| 2010-03-01 | 2010-02-25 | 24.282 | 16,672 | -52 | 0.00% | 404,826 |
| 2010-02-22 | 2010-02-18 | 22.952 | 16,724 | +526 | 0.00% | 383,845 |
| 2010-02-10 | 2010-02-08 | 21.850 | 16,198 | +1,053 | 0.00% | 353,923 |
| 2010-02-09 | 2010-02-05 | 22.420 | 15,145 | +52 | 0.00% | 339,548 |
| 2010-01-29 | 2010-01-27 | 22.344 | 15,093 | -526 | 0.00% | 337,235 |
| 2010-01-26 | 2010-01-22 | 23.750 | 15,619 | +2,632 | 0.00% | 370,948 |
| 2010-01-22 | 2010-01-20 | 24.814 | 12,987 | +7,894 | 0.00% | 322,256 |
| 2010-01-18 | 2010-01-14 | 24.092 | 5,093 | +527 | 0.00% | 122,699 |
| 2010-01-15 | 2010-01-13 | 25.194 | 4,566 | -1,053 | 0.00% | 115,035 |
| 2010-01-14 | 2010-01-12 | 26.562 | 5,619 | +1,579 | 0.00% | 149,250 |
| 2010-01-12 | 2010-01-08 | 27.094 | 4,040 | +1,000 | 0.00% | 109,459 |
| 2009-12-29 | 2009-12-24 | 27.588 | 3,040 | +789 | 0.00% | 83,867 |
| 2009-12-23 | 2009-12-21 | 26.334 | 2,251 | +527 | 0.00% | 59,277 |
| 2009-12-22 | 2009-12-18 | 27.018 | 1,724 | +52 | 0.00% | 46,579 |
| 2009-12-11 | 2009-12-09 | 32.262 | 1,672 | -2,105 | 0.00% | 53,942 |
| 2009-12-09 | 2009-12-07 | 33.364 | 3,777 | +1,579 | 0.00% | 126,015 |
| 2009-12-08 | 2009-12-04 | 32.680 | 2,198 | -1,678 | 0.00% | 71,830 |
| 2009-12-07 | 2009-12-03 | 31.274 | 3,876 | -1,579 | 0.00% | 121,217 |
| 2009-12-03 | 2009-12-01 | 27.778 | 5,455 | +8 | 0.00% | 151,528 |
| 2009-11-25 | 2009-11-23 | 26.372 | 5,447 | -2,632 | 0.00% | 143,647 |
| 2009-11-24 | 2009-11-20 | 26.524 | 8,079 | +2,632 | 0.00% | 214,285 |
| 2009-11-20 | 2009-11-18 | 27.550 | 5,447 | +1,052 | 0.00% | 150,063 |
| 2009-11-12 | 2009-11-10 | 28.690 | 4,395 | -1,052 | 0.00% | 126,091 |
| 2009-11-06 | 2009-11-04 | 27.056 | 5,447 | +1,052 | 0.00% | 147,373 |
| 2009-11-03 | 2009-10-30 | 28.044 | 4,395 | +527 | 0.00% | 123,252 |
| 2009-11-02 | 2009-10-29 | 26.676 | 3,868 | +526 | 0.00% | 103,182 |
| 2009-10-29 | 2009-10-27 | 28.349 | 3,342 | +1,068 | 0.00% | 94,742 |
| 2009-10-22 | 2009-10-20 | 29.076 | 2,274 | -2,091 | 0.00% | 66,119 |
| 2009-10-16 | 2009-10-14 | 26.933 | 4,365 | -2,875 | 0.00% | 117,565 |
| 2009-10-15 | 2009-10-13 | 26.895 | 7,240 | +173 | 0.00% | 194,721 |
| 2009-10-14 | 2009-10-12 | 26.742 | 7,067 | +2,614 | 0.00% | 188,987 |
| 2009-10-13 | 2009-10-09 | 27.622 | 4,453 | -2,614 | 0.00% | 123,001 |
| 2009-10-12 | 2009-10-08 | 28.081 | 7,067 | -784 | 0.00% | 198,450 |
| 2009-10-08 | 2009-10-06 | 26.857 | 7,851 | -2,614 | 0.00% | 210,854 |
| 2009-09-30 | 2009-09-28 | 24.906 | 10,465 | +3,398 | 0.00% | 260,639 |
| 2009-09-28 | 2009-09-24 | 26.168 | 7,067 | -55 | 0.00% | 184,932 |
| 2009-09-25 | 2009-09-23 | 27.163 | 7,122 | +3,660 | 0.00% | 193,455 |
| 2009-09-21 | 2009-09-17 | 28.540 | 3,462 | -2,614 | 0.00% | 98,807 |
| 2009-09-18 | 2009-09-16 | 28.081 | 6,076 | +2,614 | 0.00% | 170,621 |
| 2009-09-15 | 2009-09-11 | 28.770 | 3,462 | -1,569 | 0.00% | 99,601 |
| 2009-09-14 | 2009-09-10 | 28.119 | 5,031 | -1,045 | 0.00% | 141,469 |
| 2009-09-11 | 2009-09-09 | 27.125 | 6,076 | -2,614 | 0.00% | 164,810 |
| 2009-09-10 | 2009-09-08 | 26.780 | 8,690 | +1,046 | 0.00% | 232,722 |
| 2009-09-08 | 2009-09-04 | 25.862 | 7,644 | +2,613 | 0.00% | 197,691 |
| 2009-09-02 | 2009-08-31 | 22.075 | 5,031 | -2,613 | 0.00% | 111,058 |
| 2009-09-01 | 2009-08-28 | 22.725 | 7,644 | +2,613 | 0.00% | 173,711 |
| 2009-08-31 | 2009-08-27 | 23.605 | 5,031 | -3,659 | 0.00% | 118,757 |
| 2009-08-28 | 2009-08-26 | 24.485 | 8,690 | -523 | 0.00% | 212,774 |
| 2009-08-27 | 2009-08-25 | 25.212 | 9,213 | +2,091 | 0.00% | 232,277 |
| 2009-08-18 | 2009-08-14 | 26.780 | 7,122 | -2,091 | 0.00% | 190,730 |
| 2009-08-13 | 2009-08-11 | 26.436 | 9,213 | +1,307 | 0.00% | 243,556 |
| 2009-08-11 | 2009-08-07 | 26.360 | 7,906 | +1,830 | 0.00% | 208,399 |
| 2009-08-10 | 2009-08-06 | 27.813 | 6,076 | +5,228 | 0.00% | 168,994 |
| 2009-08-06 | 2009-08-04 | 30.874 | 848 | -523 | 0.00% | 26,181 |
| 2009-07-30 | 2009-07-28 | 31.027 | 1,371 | -5,751 | 0.00% | 42,538 |
| 2009-07-29 | 2009-07-27 | 31.180 | 7,122 | +6,796 | 0.00% | 222,065 |
| 2009-07-28 | 2009-07-24 | 30.262 | 326 | -3,136 | 0.00% | 9,865 |
| 2009-07-24 | 2009-07-22 | 26.972 | 3,462 | -5,228 | 0.00% | 93,376 |
| 2009-07-23 | 2009-07-21 | 27.928 | 8,690 | +5,750 | 0.00% | 242,696 |
| 2009-07-22 | 2009-07-20 | 27.699 | 2,940 | +2,614 | 0.00% | 81,434 |
| 2009-07-07 | 2009-07-03 | 30.185 | 326 | -1,080 | 0.00% | 9,840 |
| 2009-07-03 | 2009-06-30 | 28.808 | 1,406 | +159 | 0.00% | 40,504 |
| 2009-07-02 | 2009-06-29 | 30.262 | 1,247 | -114 | 0.00% | 37,737 |
| 2009-06-29 | 2009-06-25 | 28.196 | 1,361 | -5,228 | 0.00% | 38,375 |
| 2009-06-22 | 2009-06-18 | 24.217 | 6,589 | +5,228 | 0.00% | 159,567 |
| 2009-06-12 | 2009-06-10 | 26.627 | 1,361 | -1,046 | 0.00% | 36,240 |
| 2009-06-10 | 2009-06-08 | 24.370 | 2,407 | +1,046 | 0.00% | 58,659 |
| 2009-06-04 | 2009-06-02 | 26.666 | 1,361 | -105 | 0.00% | 36,292 |
| 2009-05-26 | 2009-05-22 | 20.391 | 1,466 | +17 | 0.00% | 29,893 |
| 2009-05-19 | 2009-05-15 | 21.745 | 1,449 | -517 | 0.00% | 31,508 |
| 2009-05-18 | 2009-05-14 | 21.319 | 1,966 | +517 | 0.00% | 41,914 |
| 2009-05-11 | 2009-05-07 | 18.650 | 1,449 | -2,068 | 0.00% | 27,023 |
| 2009-05-08 | 2009-05-06 | 19.095 | 3,517 | +2,068 | 0.00% | 67,156 |
| 2009-05-07 | 2009-05-05 | 18.746 | 1,449 | -4,136 | 0.00% | 27,163 |
| 2009-05-04 | 2009-04-29 | 15.264 | 5,585 | +4,136 | 0.00% | 85,250 |
| 2009-04-30 | 2009-04-28 | 13.871 | 1,449 | -517 | 0.00% | 20,099 |
| 2009-04-29 | 2009-04-27 | 13.504 | 1,966 | +517 | 0.00% | 26,548 |
| 2009-04-15 | 2009-04-09 | 14.045 | 1,449 | -2,585 | 0.00% | 20,352 |
| 2009-04-14 | 2009-04-08 | 13.001 | 4,034 | +2,585 | 0.00% | 52,444 |
| 2009-04-06 | 2009-04-02 | 15.670 | 1,449 | -517 | 0.00% | 22,706 |
| 2009-04-02 | 2009-03-31 | 13.136 | 1,966 | +211 | 0.00% | 25,825 |
| 2009-03-23 | 2009-03-19 | 11.143 | 1,755 | -2,102 | 0.00% | 19,557 |
| 2009-03-20 | 2009-03-18 | 10.350 | 3,857 | -5,169 | 0.00% | 39,921 |
| 2009-03-06 | 2009-03-04 | 8.841 | 9,026 | -5,169 | 0.00% | 79,800 |
| 2009-02-17 | 2009-02-13 | 9.673 | 14,195 | -5,169 | 0.00% | 137,309 |
| 2009-02-12 | 2009-02-10 | 9.770 | 19,364 | +10,338 | 0.00% | 189,182 |
| 2009-02-11 | 2009-02-09 | 10.408 | 9,026 | +6,720 | 0.00% | 93,944 |
| 2009-02-10 | 2009-02-06 | 10.408 | 2,306 | -5,169 | 0.00% | 24,001 |
| 2009-02-06 | 2009-02-04 | 9.189 | 7,475 | -3,102 | 0.00% | 68,691 |
| 2009-02-05 | 2009-02-03 | 8.628 | 10,577 | +3,102 | 0.00% | 91,262 |
| 2009-02-03 | 2009-01-30 | 9.866 | 7,475 | +5,169 | 0.00% | 73,752 |
| 2009-01-09 | 2009-01-07 | 11.704 | 2,306 | -10,338 | 0.00% | 26,990 |
| 2009-01-08 | 2009-01-06 | 11.666 | 12,644 | +10,338 | 0.00% | 147,501 |
| 2008-12-05 | 2008-12-03 | 10.002 | 2,306 | -5,169 | 0.00% | 23,064 |
| 2008-12-04 | 2008-12-02 | 9.383 | 7,475 | +5,169 | 0.00% | 70,137 |
| 2008-12-02 | 2008-11-28 | 8.996 | 2,306 | -2,585 | 0.00% | 20,745 |
| 2008-11-28 | 2008-11-26 | 7.352 | 4,891 | +2,585 | 0.00% | 35,956 |
| 2008-10-23 | 2008-10-21 | 8.280 | 2,306 | -2,585 | 0.00% | 19,094 |
| 2008-10-21 | 2008-10-17 | 7.545 | 4,891 | -1,034 | 0.00% | 36,902 |
| 2008-10-08 | 2008-10-03 | 9.286 | 5,925 | +2,585 | 0.00% | 55,020 |
| 2008-10-06 | 2008-10-02 | 9.286 | 3,340 | -3,619 | 0.00% | 31,016 |
| 2008-09-30 | 2008-09-26 | 8.222 | 6,959 | -1,033 | 0.00% | 57,217 |
| 2008-09-29 | 2008-09-25 | 7.642 | 7,992 | +2,584 | 0.00% | 61,072 |
| 2008-09-25 | 2008-09-23 | 7.932 | 5,408 | +1,034 | 0.00% | 42,896 |
| 2008-09-17 | 2008-09-12 | 11.434 | 4,374 | -1,034 | 0.00% | 50,010 |
| 2008-09-01 | 2008-08-28 | 16.870 | 5,408 | -1,034 | 0.00% | 91,232 |
| 2008-08-25 | 2008-08-20 | 16.367 | 6,442 | -3,101 | 0.00% | 105,435 |
| 2008-08-13 | 2008-08-11 | 16.405 | 9,543 | -2,585 | 0.00% | 156,557 |
| 2008-08-12 | 2008-08-08 | 16.967 | 12,128 | +4,653 | 0.00% | 205,770 |
| 2008-08-11 | 2008-08-07 | 17.411 | 7,475 | +1,033 | 0.00% | 130,151 |
| 2008-07-30 | 2008-07-28 | 19.423 | 6,442 | -517 | 0.00% | 125,126 |
| 2008-07-28 | 2008-07-24 | 20.468 | 6,959 | +517 | 0.00% | 142,438 |
| 2008-07-23 | 2008-07-21 | 18.920 | 6,442 | -1,033 | 0.00% | 121,886 |
| 2008-07-17 | 2008-07-15 | 17.992 | 7,475 | +1,033 | 0.00% | 134,489 |
| 2008-07-09 | 2008-07-07 | 18.475 | 6,442 | -2,067 | 0.00% | 119,019 |
| 2008-06-26 | 2008-06-24 | 18.572 | 8,509 | -1,551 | 0.00% | 158,031 |
| 2008-06-23 | 2008-06-19 | 21.087 | 10,060 | +2,585 | 0.00% | 212,137 |
| 2008-06-17 | 2008-06-13 | 21.346 | 7,475 | +104 | 0.00% | 159,558 |
| 2008-06-12 | 2008-06-10 | 22.876 | 7,371 | +1,019 | 0.00% | 168,617 |
| 2008-06-03 | 2008-05-30 | 25.505 | 6,352 | -2,039 | 0.00% | 162,006 |
| 2008-05-23 | 2008-05-21 | 25.348 | 8,391 | +2,039 | 0.00% | 212,693 |
| 2008-05-22 | 2008-05-20 | 25.936 | 6,352 | -120 | 0.00% | 164,748 |
| 2008-05-14 | 2008-05-09 | 27.820 | 6,472 | +1,020 | 0.00% | 180,050 |
| 2008-05-13 | 2008-05-08 | 28.251 | 5,452 | +1,019 | 0.00% | 154,027 |
| 2008-05-07 | 2008-05-05 | 31.194 | 4,433 | +2,039 | 0.00% | 138,284 |
| 2008-05-06 | 2008-05-02 | 30.606 | 2,394 | -1,020 | 0.00% | 73,270 |
| 2008-05-05 | 2008-04-30 | 30.410 | 3,414 | +1,020 | 0.00% | 103,818 |
| 2008-05-02 | 2008-04-29 | 31.312 | 2,394 | +1,019 | 0.00% | 74,961 |
| 2008-04-30 | 2008-04-28 | 32.175 | 1,375 | -1,019 | 0.00% | 44,241 |
| 2008-04-28 | 2008-04-24 | 32.999 | 2,394 | +223 | 0.00% | 79,000 |
| 2008-04-24 | 2008-04-22 | 28.722 | 2,171 | -3,568 | 0.00% | 62,356 |
| 2008-04-23 | 2008-04-21 | 26.564 | 5,739 | +3,568 | 0.00% | 152,452 |
| 2008-04-22 | 2008-04-18 | 26.290 | 2,171 | -10 | 0.00% | 57,075 |
| 2008-04-11 | 2008-04-09 | 28.448 | 2,181 | +1,019 | 0.00% | 62,044 |
| 2008-04-10 | 2008-04-08 | 30.802 | 1,162 | -1,019 | 0.00% | 35,792 |
| 2008-04-08 | 2008-04-03 | 29.860 | 2,181 | -5,097 | 0.00% | 65,125 |
| 2008-04-07 | 2008-04-02 | 28.801 | 7,278 | +2,548 | 0.00% | 209,612 |
| 2008-03-31 | 2008-03-27 | 25.269 | 4,730 | +2,549 | 0.00% | 119,524 |
| 2008-03-27 | 2008-03-25 | 22.326 | 2,181 | -1,019 | 0.00% | 48,694 |
| 2008-03-26 | 2008-03-20 | 20.600 | 3,200 | +1,019 | 0.00% | 65,920 |
| 2008-03-17 | 2008-03-13 | 23.190 | 2,181 | -1,019 | 0.00% | 50,577 |
| 2008-03-14 | 2008-03-12 | 24.798 | 3,200 | +1,019 | 0.00% | 79,355 |
| 2008-03-07 | 2008-03-05 | 27.938 | 2,181 | +1,019 | 0.00% | 60,932 |
| 2008-02-11 | 2008-02-04 | 31.861 | 1,162 | -2,038 | 0.00% | 37,023 |
| 2008-01-17 | 2008-01-15 | 33.823 | 3,200 | +2,038 | 0.00% | 108,234 |
| 2008-01-03 | 2007-12-31 | 39.042 | 1,162 | -254 | 0.00% | 45,367 |
| 2007-12-28 | 2007-12-24 | 40.219 | 1,416 | +129 | 0.00% | 56,950 |
| 2007-12-20 | 2007-12-18 | 35.471 | 1,287 | -2,548 | 0.00% | 45,651 |
| 2007-12-05 | 2007-12-03 | 44.339 | 3,835 | -2,549 | 0.00% | 170,040 |
| 2007-11-20 | 2007-11-16 | 43.849 | 6,384 | +2,549 | 0.00% | 279,929 |
| 2007-11-14 | 2007-11-12 | 46.889 | 3,835 | +1,019 | 0.00% | 179,821 |
| 2007-11-12 | 2007-11-08 | 52.677 | 2,816 | +2,549 | 0.00% | 148,339 |
| 2007-11-09 | 2007-11-07 | 54.835 | 267 | -2,039 | 0.00% | 14,641 |
| 2007-11-08 | 2007-11-06 | 53.168 | 2,306 | +2,039 | 0.00% | 122,604 |
| 2007-10-24 | 2007-10-22 | 46.791 | 267 | -5,097 | 0.00% | 12,493 |
| 2007-09-24 | 2007-09-20 | 45.810 | 5,364 | -2,549 | 0.00% | 245,727 |
| 2007-09-13 | 2007-09-11 | 39.729 | 7,913 | +2,549 | 0.00% | 314,372 |
| 2007-09-06 | 2007-09-04 | 40.710 | 5,364 | +39 | 0.00% | 218,370 |
| 2007-08-27 | 2007-08-23 | 39.287 | 5,325 | +25 | 0.00% | 209,205 |
| 2007-08-24 | 2007-08-22 | 38.339 | 5,300 | -253 | 0.00% | 203,195 |
| 2007-07-25 | 2007-07-23 | 40.513 | 5,553 | +164 | 0.00% | 224,966 |
| 2007-07-16 | 2007-07-12 | 38.339 | 5,389 | -3 | 0.00% | 206,607 |
| 2007-07-11 | 2007-07-09 | 39.287 | 5,392 | +116 | 0.00% | 211,837 |
| 2007-07-05 | 2007-07-03 | 35.572 | 5,276 | -50 | 0.00% | 187,678 |
| 2007-06-26 | 2007-06-22 | 35.730 | 5,326 | 0.00% | 190,299 |
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