History of CCASS shareholding
Participant: KINGSTON SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 24.260 | 3,500 | +0 | 0.00% | 84,910 |
| 2025-10-13 | 2025-10-09 | 24.260 | 3,500 | +0 | 0.00% | 84,910 |
| 2025-10-10 | 2025-10-08 | 23.380 | 3,500 | +0 | 0.00% | 81,830 |
| 2025-10-09 | 2025-10-06 | 23.080 | 3,500 | +0 | 0.00% | 80,780 |
| 2025-10-08 | 2025-10-03 | 23.440 | 3,500 | +0 | 0.00% | 82,040 |
| 2025-10-06 | 2025-10-02 | 23.360 | 3,500 | +0 | 0.00% | 81,760 |
| 2025-10-03 | 2025-09-30 | 22.960 | 3,500 | +0 | 0.00% | 80,360 |
| 2025-10-02 | 2025-09-29 | 23.100 | 3,500 | +0 | 0.00% | 80,850 |
| 2025-09-30 | 2025-09-26 | 22.380 | 3,500 | +0 | 0.00% | 78,330 |
| 2025-09-29 | 2025-09-25 | 22.620 | 3,500 | +0 | 0.00% | 79,170 |
| 2025-09-26 | 2025-09-24 | 22.520 | 3,500 | +0 | 0.00% | 78,820 |
| 2025-09-25 | 2025-09-23 | 21.040 | 3,500 | +0 | 0.00% | 73,640 |
| 2025-09-24 | 2025-09-22 | 20.580 | 3,500 | +0 | 0.00% | 72,030 |
| 2025-09-23 | 2025-09-19 | 20.720 | 3,500 | +0 | 0.00% | 72,520 |
| 2025-09-22 | 2025-09-18 | 20.800 | 3,500 | +0 | 0.00% | 72,800 |
| 2025-09-19 | 2025-09-17 | 21.160 | 3,500 | +0 | 0.00% | 74,060 |
| 2025-09-18 | 2025-09-16 | 21.160 | 3,500 | +0 | 0.00% | 74,060 |
| 2025-09-17 | 2025-09-15 | 21.560 | 3,500 | +0 | 0.00% | 75,460 |
| 2025-09-16 | 2025-09-12 | 21.820 | 3,500 | +0 | 0.00% | 76,370 |
| 2025-09-15 | 2025-09-11 | 21.960 | 3,500 | +0 | 0.00% | 76,860 |
| 2025-09-12 | 2025-09-10 | 22.020 | 3,500 | +0 | 0.00% | 77,070 |
| 2025-09-11 | 2025-09-09 | 22.120 | 3,500 | +0 | 0.00% | 77,420 |
| 2025-09-10 | 2025-09-08 | 23.645 | 3,500 | +0 | 0.00% | 82,757 |
| 2025-09-09 | 2025-09-05 | 23.438 | 3,500 | +113 | 0.00% | 82,033 |
| 2025-09-08 | 2025-09-04 | 23.004 | 3,387 | +0 | 0.00% | 77,915 |
| 2025-09-05 | 2025-09-03 | 24.182 | 3,387 | +0 | 0.00% | 81,905 |
| 2025-09-04 | 2025-09-02 | 23.355 | 3,387 | +0 | 0.00% | 79,105 |
| 2025-09-03 | 2025-09-01 | 23.273 | 3,387 | +0 | 0.00% | 78,825 |
| 2025-09-02 | 2025-08-29 | 23.438 | 3,387 | +0 | 0.00% | 79,385 |
| 2025-09-01 | 2025-08-28 | 22.735 | 3,387 | +0 | 0.00% | 77,005 |
| 2025-08-29 | 2025-08-27 | 24.099 | 3,387 | +0 | 0.00% | 81,625 |
| 2025-08-28 | 2025-08-26 | 24.554 | 3,387 | +0 | 0.00% | 83,165 |
| 2025-08-27 | 2025-08-25 | 24.203 | 3,387 | +0 | 0.00% | 81,975 |
| 2025-08-26 | 2025-08-22 | 24.389 | 3,387 | +0 | 0.00% | 82,605 |
| 2025-08-25 | 2025-08-21 | 24.492 | 3,387 | +0 | 0.00% | 82,955 |
| 2025-08-22 | 2025-08-20 | 24.368 | 3,387 | +0 | 0.00% | 82,535 |
| 2025-08-21 | 2025-08-19 | 24.347 | 3,387 | +0 | 0.00% | 82,465 |
| 2025-08-20 | 2025-08-18 | 23.913 | 3,387 | +0 | 0.00% | 80,995 |
| 2025-08-19 | 2025-08-15 | 24.306 | 3,387 | +0 | 0.00% | 82,325 |
| 2025-08-18 | 2025-08-14 | 24.492 | 3,387 | +0 | 0.00% | 82,955 |
| 2025-08-15 | 2025-08-13 | 24.616 | 3,387 | +0 | 0.00% | 83,375 |
| 2025-08-14 | 2025-08-12 | 24.719 | 3,387 | +0 | 0.00% | 83,725 |
| 2025-08-13 | 2025-08-11 | 24.554 | 3,387 | +0 | 0.00% | 83,165 |
| 2025-08-12 | 2025-08-08 | 25.195 | 3,387 | +0 | 0.00% | 85,335 |
| 2025-08-11 | 2025-08-07 | 24.823 | 3,387 | +0 | 0.00% | 84,075 |
| 2025-08-08 | 2025-08-06 | 24.595 | 3,387 | +0 | 0.00% | 83,305 |
| 2025-08-07 | 2025-08-05 | 24.099 | 3,387 | +0 | 0.00% | 81,625 |
| 2025-08-06 | 2025-08-04 | 23.769 | 3,387 | +0 | 0.00% | 80,505 |
| 2025-08-05 | 2025-08-01 | 24.492 | 3,387 | +0 | 0.00% | 82,955 |
| 2025-08-04 | 2025-07-31 | 24.750 | 3,387 | +0 | 0.00% | 83,830 |
| 2025-08-01 | 2025-07-30 | 25.526 | 3,387 | +0 | 0.00% | 86,455 |
| 2025-07-31 | 2025-07-29 | 25.474 | 3,387 | +0 | 0.00% | 86,280 |
| 2025-07-30 | 2025-07-28 | 25.371 | 3,387 | +0 | 0.00% | 85,930 |
| 2025-07-29 | 2025-07-25 | 25.371 | 3,387 | +0 | 0.00% | 85,930 |
| 2025-07-28 | 2025-07-24 | 25.526 | 3,387 | +0 | 0.00% | 86,455 |
| 2025-07-25 | 2025-07-23 | 25.526 | 3,387 | +0 | 0.00% | 86,455 |
| 2025-07-24 | 2025-07-22 | 26.094 | 3,387 | +0 | 0.00% | 88,380 |
| 2025-07-23 | 2025-07-21 | 24.544 | 3,387 | +0 | 0.00% | 83,130 |
| 2025-07-22 | 2025-07-18 | 24.027 | 3,387 | +0 | 0.00% | 81,380 |
| 2025-07-21 | 2025-07-17 | 23.924 | 3,387 | +0 | 0.00% | 81,030 |
| 2025-07-18 | 2025-07-16 | 23.769 | 3,387 | +0 | 0.00% | 80,505 |
| 2025-07-17 | 2025-07-15 | 23.717 | 3,387 | +0 | 0.00% | 80,330 |
| 2025-07-16 | 2025-07-14 | 23.355 | 3,387 | +0 | 0.00% | 79,105 |
| 2025-07-15 | 2025-07-11 | 22.839 | 3,387 | +0 | 0.00% | 77,355 |
| 2025-07-14 | 2025-07-10 | 23.459 | 3,387 | +0 | 0.00% | 79,455 |
| 2025-07-11 | 2025-07-09 | 23.769 | 3,387 | +0 | 0.00% | 80,505 |
| 2025-07-10 | 2025-07-08 | 23.562 | 3,387 | +0 | 0.00% | 79,805 |
| 2025-07-09 | 2025-07-07 | 23.924 | 3,387 | +0 | 0.00% | 81,030 |
| 2025-07-08 | 2025-07-04 | 25.229 | 3,387 | +0 | 0.00% | 85,450 |
| 2025-07-07 | 2025-07-03 | 24.912 | 3,387 | +78 | 0.00% | 84,376 |
| 2025-07-04 | 2025-07-02 | 24.753 | 3,309 | +0 | 0.00% | 81,907 |
| 2025-07-03 | 2025-06-30 | 24.224 | 3,309 | +0 | 0.00% | 80,157 |
| 2025-07-02 | 2025-06-27 | 24.277 | 3,309 | +0 | 0.00% | 80,332 |
| 2025-06-30 | 2025-06-26 | 24.330 | 3,309 | +0 | 0.00% | 80,507 |
| 2025-06-27 | 2025-06-25 | 23.907 | 3,309 | +0 | 0.00% | 79,107 |
| 2025-06-26 | 2025-06-24 | 24.012 | 3,309 | +0 | 0.00% | 79,457 |
| 2025-06-25 | 2025-06-23 | 23.907 | 3,309 | +0 | 0.00% | 79,107 |
| 2025-06-24 | 2025-06-20 | 23.325 | 3,309 | +0 | 0.00% | 77,182 |
| 2025-06-23 | 2025-06-19 | 22.532 | 3,309 | +0 | 0.00% | 74,557 |
| 2025-06-20 | 2025-06-18 | 23.008 | 3,309 | +0 | 0.00% | 76,132 |
| 2025-06-19 | 2025-06-17 | 22.955 | 3,309 | +0 | 0.00% | 75,957 |
| 2025-06-18 | 2025-06-16 | 22.267 | 3,309 | +0 | 0.00% | 73,682 |
| 2025-06-17 | 2025-06-13 | 21.579 | 3,309 | +0 | 0.00% | 71,407 |
| 2025-06-16 | 2025-06-12 | 21.368 | 3,309 | +0 | 0.00% | 70,706 |
| 2025-06-13 | 2025-06-11 | 21.315 | 3,309 | +0 | 0.00% | 70,531 |
| 2025-06-12 | 2025-06-10 | 21.156 | 3,309 | +0 | 0.00% | 70,006 |
| 2025-06-11 | 2025-06-09 | 21.209 | 3,309 | +0 | 0.00% | 70,181 |
| 2025-06-10 | 2025-06-06 | 20.776 | 3,309 | +0 | 0.00% | 68,746 |
| 2025-06-09 | 2025-06-05 | 20.797 | 3,309 | +0 | 0.00% | 68,816 |
| 2025-06-06 | 2025-06-04 | 21.029 | 3,309 | +0 | 0.00% | 69,586 |
| 2025-06-05 | 2025-06-03 | 21.209 | 3,309 | +0 | 0.00% | 70,181 |
| 2025-06-04 | 2025-06-02 | 20.902 | 3,309 | +0 | 0.00% | 69,166 |
| 2025-06-03 | 2025-05-30 | 20.945 | 3,309 | +0 | 0.00% | 69,306 |
| 2025-06-02 | 2025-05-29 | 21.579 | 3,309 | +0 | 0.00% | 71,407 |
| 2025-05-30 | 2025-05-28 | 20.966 | 3,309 | +0 | 0.00% | 69,376 |
| 2025-05-29 | 2025-05-27 | 20.225 | 3,309 | +0 | 0.00% | 66,926 |
| 2025-05-28 | 2025-05-26 | 20.733 | 3,309 | +0 | 0.00% | 68,606 |
| 2025-05-27 | 2025-05-23 | 20.839 | 3,309 | +0 | 0.00% | 68,956 |
| 2025-05-26 | 2025-05-22 | 20.945 | 3,309 | +0 | 0.00% | 69,306 |
| 2025-05-23 | 2025-05-21 | 20.881 | 3,309 | +0 | 0.00% | 69,096 |
| 2025-05-22 | 2025-05-20 | 20.479 | 3,309 | +0 | 0.00% | 67,766 |
| 2025-05-21 | 2025-05-19 | 20.204 | 3,309 | +0 | 0.00% | 66,856 |
| 2025-05-20 | 2025-05-16 | 20.479 | 3,309 | +0 | 0.00% | 67,766 |
| 2025-05-19 | 2025-05-15 | 20.691 | 3,309 | +0 | 0.00% | 68,466 |
| 2025-05-16 | 2025-05-14 | 20.564 | 3,309 | +0 | 0.00% | 68,046 |
| 2025-05-15 | 2025-05-13 | 20.268 | 3,309 | +0 | 0.00% | 67,066 |
| 2025-05-14 | 2025-05-12 | 20.331 | 3,309 | +0 | 0.00% | 67,276 |
| 2025-05-13 | 2025-05-09 | 20.077 | 3,309 | +0 | 0.00% | 66,436 |
| 2025-05-12 | 2025-05-08 | 20.120 | 3,309 | +0 | 0.00% | 66,576 |
| 2025-05-09 | 2025-05-07 | 19.929 | 3,309 | +0 | 0.00% | 65,946 |
| 2025-05-08 | 2025-05-06 | 20.141 | 3,309 | +0 | 0.00% | 66,646 |
| 2025-05-07 | 2025-05-02 | 19.993 | 3,309 | +0 | 0.00% | 66,156 |
| 2025-05-06 | 2025-04-30 | 19.718 | 3,309 | +0 | 0.00% | 65,246 |
| 2025-05-02 | 2025-04-29 | 19.824 | 3,309 | +0 | 0.00% | 65,596 |
| 2025-04-30 | 2025-04-28 | 19.675 | 3,309 | +0 | 0.00% | 65,106 |
| 2025-04-29 | 2025-04-25 | 18.914 | 3,309 | +0 | 0.00% | 62,586 |
| 2025-04-28 | 2025-04-24 | 19.929 | 3,309 | +0 | 0.00% | 65,946 |
| 2025-04-25 | 2025-04-23 | 19.633 | 3,309 | +0 | 0.00% | 64,966 |
| 2025-04-24 | 2025-04-22 | 19.950 | 3,309 | +0 | 0.00% | 66,016 |
| 2025-04-23 | 2025-04-17 | 19.337 | 3,309 | +0 | 0.00% | 63,986 |
| 2025-04-22 | 2025-04-16 | 19.020 | 3,309 | +0 | 0.00% | 62,936 |
| 2025-04-17 | 2025-04-15 | 19.548 | 3,309 | +0 | 0.00% | 64,686 |
| 2025-04-16 | 2025-04-14 | 19.845 | 3,309 | +0 | 0.00% | 65,666 |
| 2025-04-15 | 2025-04-11 | 19.760 | 3,309 | +0 | 0.00% | 65,386 |
| 2025-04-14 | 2025-04-10 | 19.845 | 3,309 | +0 | 0.00% | 65,666 |
| 2025-04-11 | 2025-04-09 | 20.035 | 3,309 | +0 | 0.00% | 66,296 |
| 2025-04-10 | 2025-04-08 | 19.824 | 3,309 | +0 | 0.00% | 65,596 |
| 2025-04-09 | 2025-04-07 | 18.766 | 3,309 | +0 | 0.00% | 62,096 |
| 2025-04-08 | 2025-04-03 | 21.474 | 3,309 | +0 | 0.00% | 71,056 |
| 2025-04-07 | 2025-04-02 | 21.632 | 3,309 | +0 | 0.00% | 71,582 |
| 2025-04-03 | 2025-04-01 | 21.262 | 3,309 | +0 | 0.00% | 70,356 |
| 2025-04-02 | 2025-03-31 | 22.320 | 3,309 | +0 | 0.00% | 73,857 |
| 2025-04-01 | 2025-03-28 | 23.695 | 3,309 | +0 | 0.00% | 78,407 |
| 2025-03-31 | 2025-03-27 | 22.849 | 3,309 | +0 | 0.00% | 75,607 |
| 2025-03-28 | 2025-03-26 | 23.060 | 3,309 | +0 | 0.00% | 76,307 |
| 2025-03-27 | 2025-03-25 | 22.902 | 3,309 | +0 | 0.00% | 75,782 |
| 2025-03-26 | 2025-03-24 | 23.166 | 3,309 | +0 | 0.00% | 76,657 |
| 2025-03-25 | 2025-03-21 | 23.113 | 3,309 | +0 | 0.00% | 76,482 |
| 2025-03-24 | 2025-03-20 | 23.748 | 3,309 | +0 | 0.00% | 78,582 |
| 2025-03-21 | 2025-03-19 | 23.960 | 3,309 | +0 | 0.00% | 79,282 |
| 2025-03-20 | 2025-03-18 | 23.642 | 3,309 | +0 | 0.00% | 78,232 |
| 2025-03-19 | 2025-03-17 | 23.960 | 3,309 | +0 | 0.00% | 79,282 |
| 2025-03-18 | 2025-03-14 | 25.070 | 3,309 | +0 | 0.00% | 82,958 |
| 2025-03-17 | 2025-03-13 | 24.171 | 3,309 | +0 | 0.00% | 79,982 |
| 2025-03-14 | 2025-03-12 | 24.171 | 3,309 | +0 | 0.00% | 79,982 |
| 2025-03-13 | 2025-03-11 | 24.012 | 3,309 | +0 | 0.00% | 79,457 |
| 2025-03-12 | 2025-03-10 | 24.277 | 3,309 | +0 | 0.00% | 80,332 |
| 2025-03-11 | 2025-03-07 | 23.960 | 3,309 | +0 | 0.00% | 79,282 |
| 2025-03-10 | 2025-03-06 | 23.589 | 3,309 | +0 | 0.00% | 78,057 |
| 2025-03-07 | 2025-03-05 | 23.801 | 3,309 | +0 | 0.00% | 78,757 |
| 2025-03-06 | 2025-03-04 | 23.219 | 3,309 | +0 | 0.00% | 76,832 |
| 2025-03-05 | 2025-03-03 | 22.743 | 3,309 | +0 | 0.00% | 75,257 |
| 2025-03-04 | 2025-02-28 | 21.844 | 3,309 | +0 | 0.00% | 72,282 |
| 2025-03-03 | 2025-02-27 | 22.584 | 3,309 | +0 | 0.00% | 74,732 |
| 2025-02-28 | 2025-02-26 | 22.108 | 3,309 | +0 | 0.00% | 73,157 |
| 2025-02-27 | 2025-02-25 | 22.373 | 3,309 | +0 | 0.00% | 74,032 |
| 2025-02-26 | 2025-02-24 | 21.632 | 3,309 | +0 | 0.00% | 71,582 |
| 2025-02-25 | 2025-02-21 | 22.214 | 3,309 | +0 | 0.00% | 73,507 |
| 2025-02-24 | 2025-02-20 | 22.796 | 3,309 | +0 | 0.00% | 75,432 |
| 2025-02-21 | 2025-02-19 | 22.796 | 3,309 | +0 | 0.00% | 75,432 |
| 2025-02-20 | 2025-02-18 | 23.060 | 3,309 | +0 | 0.00% | 76,307 |
| 2025-02-19 | 2025-02-17 | 23.536 | 3,309 | +0 | 0.00% | 77,882 |
| 2025-02-18 | 2025-02-14 | 23.378 | 3,309 | +0 | 0.00% | 77,357 |
| 2025-02-17 | 2025-02-13 | 23.272 | 3,309 | +0 | 0.00% | 77,007 |
| 2025-02-14 | 2025-02-12 | 23.695 | 3,309 | +0 | 0.00% | 78,407 |
| 2025-02-13 | 2025-02-11 | 23.166 | 3,309 | +0 | 0.00% | 76,657 |
| 2025-02-12 | 2025-02-10 | 23.113 | 3,309 | +0 | 0.00% | 76,482 |
| 2025-02-11 | 2025-02-07 | 24.065 | 3,309 | +0 | 0.00% | 79,632 |
| 2025-02-10 | 2025-02-06 | 23.907 | 3,309 | +0 | 0.00% | 79,107 |
| 2025-02-07 | 2025-02-05 | 23.589 | 3,309 | +0 | 0.00% | 78,057 |
| 2025-02-06 | 2025-02-04 | 23.907 | 3,309 | +0 | 0.00% | 79,107 |
| 2025-02-05 | 2025-02-03 | 23.642 | 3,309 | +0 | 0.00% | 78,232 |
| 2025-02-04 | 2025-01-28 | 23.960 | 3,309 | +0 | 0.00% | 79,282 |
| 2025-02-03 | 2025-01-24 | 23.960 | 3,309 | +0 | 0.00% | 79,282 |
| 2025-01-27 | 2025-01-23 | 23.642 | 3,309 | +0 | 0.00% | 78,232 |
| 2025-01-24 | 2025-01-22 | 24.594 | 3,309 | +0 | 0.00% | 81,382 |
| 2025-01-23 | 2025-01-21 | 25.017 | 3,309 | +0 | 0.00% | 82,783 |
| 2025-01-22 | 2025-01-20 | 25.017 | 3,309 | +0 | 0.00% | 82,783 |
| 2025-01-21 | 2025-01-17 | 24.488 | 3,309 | +0 | 0.00% | 81,032 |
| 2025-01-20 | 2025-01-16 | 24.912 | 3,309 | +0 | 0.00% | 82,433 |
| 2025-01-17 | 2025-01-15 | 24.488 | 3,309 | +0 | 0.00% | 81,032 |
| 2025-01-16 | 2025-01-14 | 24.330 | 3,309 | +0 | 0.00% | 80,507 |
| 2025-01-15 | 2025-01-13 | 23.801 | 3,309 | +0 | 0.00% | 78,757 |
| 2025-01-14 | 2025-01-10 | 24.118 | 3,309 | +0 | 0.00% | 79,807 |
| 2025-01-13 | 2025-01-09 | 24.594 | 3,309 | +0 | 0.00% | 81,382 |
| 2025-01-10 | 2025-01-08 | 25.335 | 3,309 | +0 | 0.00% | 83,833 |
| 2025-01-09 | 2025-01-07 | 23.378 | 3,309 | +0 | 0.00% | 77,357 |
| 2025-01-08 | 2025-01-06 | 23.219 | 3,309 | +0 | 0.00% | 76,832 |
| 2025-01-07 | 2025-01-03 | 23.484 | 3,309 | +0 | 0.00% | 77,707 |
| 2025-01-06 | 2025-01-02 | 23.695 | 3,309 | +0 | 0.00% | 78,407 |
| 2025-01-03 | 2024-12-31 | 24.118 | 3,309 | +0 | 0.00% | 79,807 |
| 2025-01-02 | 2024-12-27 | 23.960 | 3,309 | +0 | 0.00% | 79,282 |
| 2024-12-30 | 2024-12-24 | 23.695 | 3,309 | +0 | 0.00% | 78,407 |
| 2024-12-27 | 2024-12-20 | 23.589 | 3,309 | +0 | 0.00% | 78,057 |
| 2024-12-23 | 2024-12-19 | 23.907 | 3,309 | +0 | 0.00% | 79,107 |
| 2024-12-20 | 2024-12-18 | 23.272 | 3,309 | +0 | 0.00% | 77,007 |
| 2024-12-19 | 2024-12-17 | 22.479 | 3,309 | +0 | 0.00% | 74,382 |
| 2024-12-18 | 2024-12-16 | 23.113 | 3,309 | +0 | 0.00% | 76,482 |
| 2024-12-17 | 2024-12-13 | 23.219 | 3,309 | +0 | 0.00% | 76,832 |
| 2024-12-16 | 2024-12-12 | 23.748 | 3,309 | +0 | 0.00% | 78,582 |
| 2024-12-13 | 2024-12-11 | 23.484 | 3,309 | +0 | 0.00% | 77,707 |
| 2024-12-12 | 2024-12-10 | 24.330 | 3,309 | +0 | 0.00% | 80,507 |
| 2024-12-11 | 2024-12-09 | 24.118 | 3,309 | +0 | 0.00% | 79,807 |
| 2024-12-10 | 2024-12-06 | 23.008 | 3,309 | +0 | 0.00% | 76,132 |
| 2024-12-09 | 2024-12-05 | 22.849 | 3,309 | +0 | 0.00% | 75,607 |
| 2024-12-06 | 2024-12-04 | 23.854 | 3,309 | +0 | 0.00% | 78,932 |
| 2024-12-05 | 2024-12-03 | 23.589 | 3,309 | +0 | 0.00% | 78,057 |
| 2024-12-04 | 2024-12-02 | 23.325 | 3,309 | +0 | 0.00% | 77,182 |
| 2024-12-03 | 2024-11-29 | 22.796 | 3,309 | +0 | 0.00% | 75,432 |
| 2024-12-02 | 2024-11-28 | 22.532 | 3,309 | +0 | 0.00% | 74,557 |
| 2024-11-29 | 2024-11-27 | 23.536 | 3,309 | +0 | 0.00% | 77,882 |
| 2024-11-28 | 2024-11-26 | 23.060 | 3,309 | +0 | 0.00% | 76,307 |
| 2024-11-27 | 2024-11-25 | 23.431 | 3,309 | +0 | 0.00% | 77,532 |
| 2024-11-26 | 2024-11-22 | 23.695 | 3,309 | +0 | 0.00% | 78,407 |
| 2024-11-25 | 2024-11-21 | 24.118 | 3,309 | +0 | 0.00% | 79,807 |
| 2024-11-22 | 2024-11-20 | 22.955 | 3,309 | +0 | 0.00% | 75,957 |
| 2024-11-21 | 2024-11-19 | 22.637 | 3,309 | +0 | 0.00% | 74,907 |
| 2024-11-20 | 2024-11-18 | 22.056 | 3,309 | +0 | 0.00% | 72,982 |
| 2024-11-19 | 2024-11-15 | 21.685 | 3,309 | +0 | 0.00% | 71,757 |
| 2024-11-18 | 2024-11-14 | 21.093 | 3,309 | +0 | 0.00% | 69,796 |
| 2024-11-15 | 2024-11-13 | 21.632 | 3,309 | +0 | 0.00% | 71,582 |
| 2024-11-14 | 2024-11-12 | 21.950 | 3,309 | +0 | 0.00% | 72,632 |
| 2024-11-13 | 2024-11-11 | 22.320 | 3,309 | +0 | 0.00% | 73,857 |
| 2024-11-12 | 2024-11-08 | 22.849 | 3,309 | +0 | 0.00% | 75,607 |
| 2024-11-11 | 2024-11-07 | 22.479 | 3,309 | +0 | 0.00% | 74,382 |
| 2024-11-08 | 2024-11-06 | 22.056 | 3,309 | +0 | 0.00% | 72,982 |
| 2024-11-07 | 2024-11-05 | 22.743 | 3,309 | +0 | 0.00% | 75,257 |
| 2024-11-06 | 2024-11-04 | 21.527 | 3,309 | +0 | 0.00% | 71,231 |
| 2024-11-05 | 2024-11-01 | 22.056 | 3,309 | +0 | 0.00% | 72,982 |
| 2024-11-04 | 2024-10-31 | 22.214 | 3,309 | +0 | 0.00% | 73,507 |
| 2024-11-01 | 2024-10-30 | 22.161 | 3,309 | +0 | 0.00% | 73,332 |
| 2024-10-31 | 2024-10-29 | 22.637 | 3,309 | +0 | 0.00% | 74,907 |
| 2024-10-30 | 2024-10-28 | 22.690 | 3,309 | +0 | 0.00% | 75,082 |
| 2024-10-29 | 2024-10-25 | 22.743 | 3,309 | +0 | 0.00% | 75,257 |
| 2024-10-28 | 2024-10-24 | 22.849 | 3,309 | +0 | 0.00% | 75,607 |
| 2024-10-25 | 2024-10-23 | 23.008 | 3,309 | +0 | 0.00% | 76,132 |
| 2024-10-24 | 2024-10-22 | 23.113 | 3,309 | +0 | 0.00% | 76,482 |
| 2024-10-23 | 2024-10-21 | 23.378 | 3,309 | +0 | 0.00% | 77,357 |
| 2024-10-22 | 2024-10-18 | 23.695 | 3,309 | +0 | 0.00% | 78,407 |
| 2024-10-21 | 2024-10-17 | 23.113 | 3,309 | +0 | 0.00% | 76,482 |
| 2024-10-18 | 2024-10-16 | 22.637 | 3,309 | +0 | 0.00% | 74,907 |
| 2024-10-17 | 2024-10-15 | 22.902 | 3,309 | +0 | 0.00% | 75,782 |
| 2024-10-16 | 2024-10-14 | 24.541 | 3,309 | +0 | 0.00% | 81,207 |
| 2024-10-15 | 2024-10-10 | 24.488 | 3,309 | +0 | 0.00% | 81,032 |
| 2024-10-14 | 2024-10-09 | 24.224 | 3,309 | +0 | 0.00% | 80,157 |
| 2024-10-10 | 2024-10-08 | 25.017 | 3,309 | +0 | 0.00% | 82,783 |
| 2024-10-09 | 2024-10-07 | 26.075 | 3,309 | +0 | 0.00% | 86,283 |
| 2024-10-08 | 2024-10-04 | 25.493 | 3,309 | +0 | 0.00% | 84,358 |
| 2024-10-07 | 2024-10-03 | 25.229 | 3,309 | +0 | 0.00% | 83,483 |
| 2024-10-04 | 2024-10-02 | 25.070 | 3,309 | +0 | 0.00% | 82,958 |
| 2024-10-03 | 2024-09-30 | 24.700 | 3,309 | +0 | 0.00% | 81,732 |
| 2024-10-02 | 2024-09-27 | 24.171 | 3,309 | +0 | 0.00% | 79,982 |
| 2024-09-30 | 2024-09-26 | 23.378 | 3,309 | +0 | 0.00% | 77,357 |
| 2024-09-27 | 2024-09-25 | 23.008 | 3,309 | +0 | 0.00% | 76,132 |
| 2024-09-26 | 2024-09-24 | 22.637 | 3,309 | +0 | 0.00% | 74,907 |
| 2024-09-25 | 2024-09-23 | 22.532 | 3,309 | +0 | 0.00% | 74,557 |
| 2024-09-24 | 2024-09-20 | 22.108 | 3,309 | +0 | 0.00% | 73,157 |
| 2024-09-23 | 2024-09-19 | 21.421 | 3,309 | +0 | 0.00% | 70,881 |
| 2024-09-20 | 2024-09-17 | 20.479 | 3,309 | +0 | 0.00% | 67,766 |
| 2024-09-19 | 2024-09-16 | 20.776 | 3,309 | +0 | 0.00% | 68,746 |
| 2024-09-17 | 2024-09-13 | 20.691 | 3,309 | +0 | 0.00% | 68,466 |
| 2024-09-16 | 2024-09-12 | 19.548 | 3,309 | +0 | 0.00% | 64,686 |
| 2024-09-13 | 2024-09-11 | 19.887 | 3,309 | +0 | 0.00% | 65,806 |
| 2024-09-12 | 2024-09-10 | 19.972 | 3,309 | +0 | 0.00% | 66,086 |
| 2024-09-11 | 2024-09-09 | 20.225 | 3,309 | +0 | 0.00% | 66,926 |
| 2024-09-10 | 2024-09-05 | 20.522 | 3,309 | +0 | 0.00% | 67,906 |
| 2024-09-09 | 2024-09-04 | 20.564 | 3,309 | -945 | 0.00% | 68,046 |
| 2024-09-05 | 2024-09-03 | 21.925 | 4,254 | +945 | 0.00% | 93,270 |
| 2024-09-04 | 2024-09-02 | 21.794 | 3,309 | +120 | 0.00% | 72,115 |
| 2024-08-30 | 2024-08-28 | 21.486 | 3,189 | -912 | 0.00% | 68,520 |
| 2024-08-20 | 2024-08-16 | 21.640 | 4,101 | -1,367 | 0.00% | 88,746 |
| 2024-08-16 | 2024-08-14 | 21.421 | 5,468 | +1,367 | 0.00% | 117,127 |
| 2024-07-30 | 2024-07-26 | 22.880 | 4,101 | -6,379 | 0.00% | 93,831 |
| 2024-07-08 | 2024-07-04 | 21.014 | 10,480 | +6,379 | 0.00% | 220,228 |
| 2024-07-05 | 2024-07-03 | 22.693 | 4,101 | +242 | 0.00% | 93,065 |
| 2024-04-05 | 2024-04-02 | 23.964 | 3,859 | -2,572 | 0.00% | 92,479 |
| 2024-03-27 | 2024-03-25 | 23.323 | 6,431 | -2,573 | 0.00% | 149,991 |
| 2023-11-30 | 2023-11-28 | 19.172 | 9,004 | -857 | 0.00% | 172,621 |
| 2023-07-14 | 2023-07-12 | 19.195 | 9,861 | -429 | 0.00% | 189,281 |
| 2023-07-04 | 2023-06-30 | 18.127 | 10,290 | +215 | 0.00% | 186,532 |
| 2023-02-16 | 2023-02-14 | 14.078 | 10,075 | -8,396 | 0.00% | 141,836 |
| 2023-02-15 | 2023-02-13 | 14.173 | 18,471 | +8,396 | 0.00% | 261,794 |
| 2022-07-05 | 2022-06-30 | 13.953 | 10,075 | +615 | 0.00% | 140,577 |
| 2022-06-15 | 2022-06-13 | 13.928 | 9,460 | -2,365 | 0.00% | 131,756 |
| 2022-06-13 | 2022-06-09 | 13.750 | 11,825 | +2,365 | 0.00% | 162,595 |
| 2021-09-10 | 2021-09-08 | 18.646 | 9,460 | -3,548 | 0.00% | 176,394 |
| 2021-09-08 | 2021-09-06 | 20.067 | 13,008 | +3,548 | 0.00% | 261,032 |
| 2021-07-27 | 2021-07-23 | 17.758 | 9,460 | -3,942 | 0.00% | 167,995 |
| 2021-07-26 | 2021-07-22 | 18.114 | 13,402 | +3,942 | 0.00% | 242,758 |
| 2021-07-05 | 2021-06-30 | 22.592 | 9,460 | +5,041 | 0.00% | 213,724 |
| 2021-02-17 | 2021-02-11 | 36.658 | 4,419 | -1,105 | 0.00% | 161,993 |
| 2021-02-08 | 2021-02-04 | 35.572 | 5,524 | -4,419 | 0.00% | 196,500 |
| 2021-02-05 | 2021-02-03 | 36.047 | 9,943 | +4,419 | 0.00% | 358,418 |
| 2021-02-04 | 2021-02-02 | 34.757 | 5,524 | +1,105 | 0.00% | 192,000 |
| 2020-11-27 | 2020-11-25 | 27.765 | 4,419 | -14,731 | 0.00% | 122,695 |
| 2020-11-26 | 2020-11-24 | 29.870 | 19,150 | +14,731 | 0.00% | 572,005 |
| 2020-09-16 | 2020-09-14 | 27.358 | 4,419 | -737 | 0.00% | 120,895 |
| 2020-07-03 | 2020-06-30 | 27.730 | 5,156 | +95 | 0.00% | 142,975 |
| 2020-06-01 | 2020-05-28 | 25.890 | 5,061 | -1,446 | 0.00% | 131,032 |
| 2020-03-05 | 2020-03-03 | 20.829 | 6,507 | -3,616 | 0.00% | 135,531 |
| 2020-03-04 | 2020-03-02 | 21.160 | 10,123 | +3,616 | 0.00% | 214,207 |
| 2019-12-18 | 2019-12-16 | 21.133 | 6,507 | -362 | 0.00% | 137,511 |
| 2019-12-17 | 2019-12-13 | 20.580 | 6,869 | -1,446 | 0.00% | 141,361 |
| 2019-12-11 | 2019-12-09 | 19.584 | 8,315 | -723 | 0.00% | 162,839 |
| 2019-10-16 | 2019-10-14 | 16.873 | 9,038 | -2,169 | 0.00% | 152,499 |
| 2019-10-14 | 2019-10-10 | 15.352 | 11,207 | -362 | 0.00% | 172,047 |
| 2019-09-24 | 2019-09-20 | 16.016 | 11,569 | -361 | 0.00% | 185,284 |
| 2019-07-11 | 2019-07-09 | 17.924 | 11,930 | +1,446 | 0.00% | 213,835 |
| 2019-07-02 | 2019-06-27 | 20.034 | 10,484 | +496 | 0.00% | 210,039 |
| 2019-06-27 | 2019-06-25 | 20.208 | 9,988 | +2,067 | 0.00% | 201,842 |
| 2019-05-07 | 2019-05-03 | 24.680 | 7,921 | -345 | 0.00% | 195,490 |
| 2019-05-02 | 2019-04-29 | 24.825 | 8,266 | -689 | 0.00% | 205,204 |
| 2019-04-24 | 2019-04-18 | 27.177 | 8,955 | +1,378 | 0.00% | 243,369 |
| 2019-04-15 | 2019-04-11 | 27.467 | 7,577 | -13,776 | 0.00% | 208,120 |
| 2019-04-12 | 2019-04-10 | 29.326 | 21,353 | +12,398 | 0.00% | 626,188 |
| 2019-04-11 | 2019-04-09 | 27.700 | 8,955 | +1,378 | 0.00% | 248,050 |
| 2019-03-25 | 2019-03-21 | 24.680 | 7,577 | -4,133 | 0.00% | 187,000 |
| 2019-03-22 | 2019-03-20 | 24.302 | 11,710 | +4,133 | 0.00% | 284,582 |
| 2019-03-18 | 2019-03-14 | 21.631 | 7,577 | -20,665 | 0.00% | 163,900 |
| 2019-03-06 | 2019-03-04 | 21.689 | 28,242 | +20,665 | 0.00% | 612,549 |
| 2019-02-25 | 2019-02-21 | 21.863 | 7,577 | -344 | 0.00% | 165,660 |
| 2019-02-21 | 2019-02-19 | 21.776 | 7,921 | +344 | 0.00% | 172,491 |
| 2019-02-12 | 2019-02-08 | 23.170 | 7,577 | -6,888 | 0.00% | 175,560 |
| 2019-02-11 | 2019-02-04 | 24.012 | 14,465 | -6,888 | 0.00% | 347,335 |
| 2019-02-08 | 2019-01-31 | 20.963 | 21,353 | -7,233 | 0.00% | 447,632 |
| 2019-01-28 | 2019-01-24 | 18.292 | 28,586 | +4,477 | 0.00% | 522,900 |
| 2019-01-25 | 2019-01-23 | 18.002 | 24,109 | +13,777 | 0.00% | 434,006 |
| 2018-12-06 | 2018-12-04 | 18.757 | 10,332 | +2,755 | 0.00% | 193,795 |
| 2018-11-13 | 2018-11-09 | 17.276 | 7,577 | -3,444 | 0.00% | 130,900 |
| 2018-11-09 | 2018-11-07 | 16.579 | 11,021 | +3,444 | 0.00% | 182,718 |
| 2018-11-08 | 2018-11-06 | 17.944 | 7,577 | -3,444 | 0.00% | 135,960 |
| 2018-11-07 | 2018-11-05 | 17.363 | 11,021 | +3,444 | 0.00% | 191,358 |
| 2018-10-30 | 2018-10-26 | 15.940 | 7,577 | -68,882 | 0.00% | 120,780 |
| 2018-10-29 | 2018-10-25 | 16.521 | 76,459 | +68,882 | 0.00% | 1,263,181 |
| 2018-10-12 | 2018-10-10 | 20.673 | 7,577 | -689 | 0.00% | 156,640 |
| 2018-10-04 | 2018-10-02 | 23.054 | 8,266 | -344 | 0.00% | 190,564 |
| 2018-10-03 | 2018-09-28 | 24.738 | 8,610 | +1,033 | 0.00% | 212,994 |
| 2018-09-26 | 2018-09-21 | 31.431 | 7,577 | -344 | 0.00% | 238,150 |
| 2018-09-21 | 2018-09-19 | 25.783 | 7,921 | -689 | 0.00% | 204,229 |
| 2018-09-20 | 2018-09-18 | 22.125 | 8,610 | +689 | 0.00% | 190,495 |
| 2018-09-18 | 2018-09-14 | 21.893 | 7,921 | -345 | 0.00% | 173,411 |
| 2018-09-17 | 2018-09-13 | 21.428 | 8,266 | -1,033 | 0.00% | 177,124 |
| 2018-09-13 | 2018-09-11 | 19.163 | 9,299 | -689 | 0.00% | 178,199 |
| 2018-09-12 | 2018-09-10 | 19.105 | 9,988 | +345 | 0.00% | 190,822 |
| 2018-09-03 | 2018-08-30 | 15.795 | 9,643 | -36,508 | 0.00% | 152,313 |
| 2018-08-31 | 2018-08-29 | 15.679 | 46,151 | +34,441 | 0.00% | 723,601 |
| 2018-08-07 | 2018-08-03 | 14.126 | 11,710 | -6,888 | 0.00% | 165,411 |
| 2018-08-06 | 2018-08-02 | 14.721 | 18,598 | +6,888 | 0.00% | 273,778 |
| 2018-08-01 | 2018-07-30 | 16.202 | 11,710 | -34,441 | 0.00% | 189,721 |
| 2018-07-23 | 2018-07-19 | 18.089 | 46,151 | +20,665 | 0.00% | 834,822 |
| 2018-07-18 | 2018-07-16 | 16.928 | 25,486 | +13,776 | 0.00% | 431,415 |
| 2018-07-03 | 2018-06-28 | 19.708 | 11,710 | +635 | 0.00% | 230,785 |
| 2018-06-27 | 2018-06-25 | 21.857 | 11,075 | -32,575 | 0.00% | 242,069 |
| 2018-06-26 | 2018-06-22 | 22.870 | 43,650 | +24,757 | 0.00% | 998,289 |
| 2018-06-25 | 2018-06-21 | 21.213 | 18,893 | +325 | 0.00% | 400,770 |
| 2018-06-06 | 2018-06-04 | 18.143 | 18,568 | -97,725 | 0.00% | 336,875 |
| 2018-06-05 | 2018-06-01 | 16.669 | 116,293 | +97,725 | 0.01% | 1,938,515 |
| 2018-05-28 | 2018-05-24 | 17.805 | 18,568 | -5,212 | 0.00% | 330,605 |
| 2018-05-25 | 2018-05-23 | 16.946 | 23,780 | -3,909 | 0.00% | 402,965 |
| 2018-05-23 | 2018-05-18 | 17.253 | 27,689 | +9,121 | 0.00% | 477,705 |
| 2018-05-17 | 2018-05-15 | 15.441 | 18,568 | -651 | 0.00% | 286,714 |
| 2018-05-11 | 2018-05-09 | 14.259 | 19,219 | +326 | 0.00% | 274,052 |
| 2018-04-18 | 2018-04-16 | 13.998 | 18,893 | +651 | 0.00% | 264,473 |
| 2018-03-20 | 2018-03-16 | 15.625 | 18,242 | -3,257 | 0.00% | 285,040 |
| 2018-03-15 | 2018-03-13 | 14.229 | 21,499 | +3,257 | 0.00% | 305,903 |
| 2018-02-05 | 2018-02-01 | 15.810 | 18,242 | +652 | 0.00% | 288,400 |
| 2018-01-19 | 2018-01-17 | 16.669 | 17,590 | -13,030 | 0.00% | 293,212 |
| 2017-12-06 | 2017-12-04 | 12.187 | 30,620 | -6,515 | 0.00% | 373,174 |
| 2017-11-20 | 2017-11-16 | 14.121 | 37,135 | +325 | 0.00% | 524,393 |
| 2017-11-17 | 2017-11-15 | 14.275 | 36,810 | -6,515 | 0.00% | 525,454 |
| 2017-11-10 | 2017-11-08 | 14.919 | 43,325 | +3,909 | 0.00% | 646,384 |
| 2017-11-08 | 2017-11-06 | 14.536 | 39,416 | -6,515 | 0.00% | 572,939 |
| 2017-11-07 | 2017-11-03 | 14.520 | 45,931 | +2,606 | 0.00% | 666,934 |
| 2017-11-02 | 2017-10-31 | 15.902 | 43,325 | +3,258 | 0.00% | 688,944 |
| 2017-11-01 | 2017-10-30 | 15.595 | 40,067 | -88,604 | 0.00% | 624,837 |
| 2017-10-31 | 2017-10-27 | 15.718 | 128,671 | +91,210 | 0.01% | 2,022,397 |
| 2017-10-30 | 2017-10-26 | 16.577 | 37,461 | +5,863 | 0.00% | 620,996 |
| 2017-10-23 | 2017-10-19 | 17.038 | 31,598 | -4,560 | 0.00% | 538,355 |
| 2017-10-19 | 2017-10-17 | 18.112 | 36,158 | -1,303 | 0.00% | 654,896 |
| 2017-10-17 | 2017-10-13 | 18.542 | 37,461 | +1,954 | 0.00% | 694,596 |
| 2017-10-13 | 2017-10-11 | 18.757 | 35,507 | +3,258 | 0.00% | 665,995 |
| 2017-10-12 | 2017-10-10 | 18.358 | 32,249 | +3,909 | 0.00% | 592,016 |
| 2017-10-09 | 2017-10-04 | 17.437 | 28,340 | +2,606 | 0.00% | 494,156 |
| 2017-10-04 | 2017-09-29 | 16.608 | 25,734 | -326 | 0.00% | 427,386 |
| 2017-09-27 | 2017-09-25 | 15.656 | 26,060 | +326 | 0.00% | 408,000 |
| 2017-09-21 | 2017-09-19 | 16.301 | 25,734 | +326 | 0.00% | 419,486 |
| 2017-09-11 | 2017-09-07 | 15.288 | 25,408 | -13,030 | 0.00% | 388,433 |
| 2017-09-08 | 2017-09-06 | 15.104 | 38,438 | +13,030 | 0.00% | 580,553 |
| 2017-09-07 | 2017-09-05 | 14.751 | 25,408 | -326 | 0.00% | 374,783 |
| 2017-08-07 | 2017-08-03 | 13.446 | 25,734 | -97,074 | 0.00% | 346,017 |
| 2017-08-04 | 2017-08-02 | 12.801 | 122,808 | -33,878 | 0.01% | 1,572,094 |
| 2017-07-26 | 2017-07-24 | 12.464 | 156,686 | +130,300 | 0.01% | 1,952,864 |
| 2017-06-09 | 2017-06-07 | 7.447 | 26,386 | +446 | 0.00% | 196,503 |
| 2017-06-08 | 2017-06-06 | 7.525 | 25,940 | +2,882 | 0.00% | 195,207 |
| 2017-02-15 | 2017-02-13 | 9.867 | 23,058 | -641 | 0.00% | 227,519 |
| 2017-02-02 | 2017-01-27 | 9.149 | 23,699 | -192,151 | 0.00% | 216,823 |
| 2016-12-15 | 2016-12-13 | 8.821 | 215,850 | -12,490 | 0.01% | 1,904,052 |
| 2016-11-29 | 2016-11-25 | 7.791 | 228,340 | +192,152 | 0.01% | 1,778,938 |
| 2016-10-31 | 2016-10-27 | 6.807 | 36,188 | -9,608 | 0.00% | 246,337 |
| 2016-09-06 | 2016-09-02 | 6.151 | 45,796 | -12,810 | 0.00% | 281,710 |
| 2016-07-05 | 2016-06-30 | 5.261 | 58,606 | +519 | 0.00% | 308,338 |
| 2015-10-20 | 2015-10-16 | 5.324 | 58,087 | -318 | 0.00% | 309,268 |
| 2015-08-14 | 2015-08-12 | 6.553 | 58,405 | -6,348 | 0.00% | 382,721 |
| 2015-08-13 | 2015-08-11 | 6.758 | 64,753 | +6,348 | 0.00% | 437,578 |
| 2015-07-02 | 2015-06-29 | 7.404 | 58,405 | +749 | 0.00% | 432,425 |
| 2015-04-22 | 2015-04-20 | 8.553 | 57,656 | -313 | 0.00% | 493,119 |
| 2015-04-17 | 2015-04-15 | 9.111 | 57,969 | -1,254 | 0.00% | 528,171 |
| 2015-04-15 | 2015-04-13 | 9.829 | 59,223 | +940 | 0.00% | 582,122 |
| 2015-02-11 | 2015-02-09 | 6.861 | 58,283 | -376,018 | 0.00% | 399,901 |
| 2015-01-15 | 2015-01-13 | 7.085 | 434,301 | -627 | 0.03% | 3,076,921 |
| 2015-01-13 | 2015-01-09 | 7.181 | 434,928 | -3,760 | 0.03% | 3,123,003 |
| 2015-01-07 | 2015-01-05 | 7.436 | 438,688 | -1,253 | 0.03% | 3,262,002 |
| 2015-01-02 | 2014-12-29 | 6.973 | 439,941 | -6,267 | 0.03% | 3,067,739 |
| 2014-12-10 | 2014-12-08 | 6.829 | 446,208 | -313 | 0.03% | 3,047,360 |
| 2014-10-20 | 2014-10-16 | 6.446 | 446,521 | +376,018 | 0.03% | 2,878,497 |
| 2014-09-01 | 2014-08-28 | 6.462 | 70,503 | -6,267 | 0.00% | 455,623 |
| 2014-08-25 | 2014-08-21 | 6.718 | 76,770 | +6,267 | 0.00% | 515,723 |
| 2014-05-29 | 2014-05-27 | 6.526 | 70,503 | +626 | 0.00% | 460,123 |
| 2014-05-26 | 2014-05-22 | 6.607 | 69,877 | +682 | 0.00% | 461,656 |
| 2014-05-15 | 2014-05-13 | 6.591 | 69,195 | -310 | 0.00% | 456,035 |
| 2014-05-09 | 2014-05-07 | 6.623 | 69,505 | +310 | 0.00% | 460,318 |
| 2014-02-28 | 2014-02-26 | 6.446 | 69,195 | -310 | 0.00% | 446,000 |
| 2014-01-16 | 2014-01-14 | 6.526 | 69,505 | -311 | 0.00% | 453,598 |
| 2014-01-13 | 2014-01-09 | 6.719 | 69,816 | -3,102 | 0.00% | 469,128 |
| 2013-12-23 | 2013-12-19 | 7.122 | 72,918 | -311 | 0.00% | 519,347 |
| 2013-12-09 | 2013-12-05 | 7.509 | 73,229 | +311 | 0.00% | 549,882 |
| 2013-10-17 | 2013-10-15 | 6.558 | 72,918 | -17,377 | 0.00% | 478,222 |
| 2013-10-16 | 2013-10-11 | 6.236 | 90,295 | +311 | 0.01% | 563,086 |
| 2013-09-16 | 2013-09-12 | 6.526 | 89,984 | +6,205 | 0.01% | 587,247 |
| 2013-09-09 | 2013-09-05 | 6.349 | 83,779 | -3,413 | 0.00% | 531,902 |
| 2013-09-06 | 2013-09-04 | 6.317 | 87,192 | -2,792 | 0.01% | 550,761 |
| 2013-09-05 | 2013-09-03 | 6.333 | 89,984 | -4,345 | 0.01% | 569,847 |
| 2013-09-04 | 2013-09-02 | 6.317 | 94,329 | -18,617 | 0.01% | 595,843 |
| 2013-09-03 | 2013-08-30 | 6.139 | 112,946 | +9,309 | 0.01% | 693,420 |
| 2013-09-02 | 2013-08-29 | 6.204 | 103,637 | +6,206 | 0.01% | 642,948 |
| 2013-08-30 | 2013-08-28 | 6.268 | 97,431 | +9,308 | 0.01% | 610,727 |
| 2013-08-22 | 2013-08-20 | 6.446 | 88,123 | +15,515 | 0.01% | 568,002 |
| 2013-08-12 | 2013-08-08 | 6.655 | 72,608 | -6,206 | 0.00% | 483,209 |
| 2013-08-09 | 2013-08-07 | 6.591 | 78,814 | -15,515 | 0.00% | 519,430 |
| 2013-08-07 | 2013-08-05 | 6.558 | 94,329 | -6,205 | 0.01% | 618,643 |
| 2013-08-02 | 2013-07-31 | 6.188 | 100,534 | +3,103 | 0.01% | 622,078 |
| 2013-07-31 | 2013-07-29 | 6.220 | 97,431 | +13,342 | 0.01% | 606,017 |
| 2013-07-26 | 2013-07-24 | 6.446 | 84,089 | -4,654 | 0.00% | 542,000 |
| 2013-07-25 | 2013-07-23 | 6.317 | 88,743 | -17,066 | 0.01% | 560,558 |
| 2013-07-24 | 2013-07-22 | 6.075 | 105,809 | +9,308 | 0.01% | 642,783 |
| 2013-07-19 | 2013-07-17 | 5.978 | 96,501 | +9,309 | 0.01% | 576,907 |
| 2013-07-17 | 2013-07-15 | 6.043 | 87,192 | -12,412 | 0.01% | 526,876 |
| 2013-07-16 | 2013-07-12 | 5.849 | 99,604 | -6,205 | 0.01% | 582,618 |
| 2013-07-15 | 2013-07-11 | 5.737 | 105,809 | +12,411 | 0.01% | 606,978 |
| 2013-07-12 | 2013-07-10 | 5.720 | 93,398 | -18,617 | 0.01% | 534,277 |
| 2013-07-02 | 2013-06-27 | 6.172 | 112,015 | +6,206 | 0.01% | 691,314 |
| 2013-06-27 | 2013-06-25 | 6.123 | 105,809 | +9,929 | 0.01% | 647,898 |
| 2013-06-25 | 2013-06-21 | 6.526 | 95,880 | +8,688 | 0.01% | 625,725 |
| 2013-06-24 | 2013-06-20 | 6.591 | 87,192 | -12,412 | 0.01% | 574,646 |
| 2013-06-21 | 2013-06-19 | 6.687 | 99,604 | -6,205 | 0.01% | 666,078 |
| 2013-06-13 | 2013-06-10 | 6.703 | 105,809 | +12,411 | 0.01% | 709,278 |
| 2013-06-11 | 2013-06-07 | 6.752 | 93,398 | -12,411 | 0.01% | 630,597 |
| 2013-06-06 | 2013-06-04 | 6.865 | 105,809 | -21,721 | 0.01% | 726,328 |
| 2013-05-31 | 2013-05-29 | 6.993 | 127,530 | -6,206 | 0.01% | 891,872 |
| 2013-05-28 | 2013-05-24 | 6.712 | 133,736 | +6,206 | 0.01% | 897,572 |
| 2013-05-27 | 2013-05-23 | 6.792 | 127,530 | +461 | 0.01% | 866,233 |
| 2013-05-16 | 2013-05-14 | 7.116 | 127,069 | +9,275 | 0.01% | 904,202 |
| 2013-05-15 | 2013-05-13 | 7.488 | 117,794 | +3,092 | 0.01% | 882,017 |
| 2013-05-14 | 2013-05-10 | 7.472 | 114,702 | -6,183 | 0.01% | 857,010 |
| 2013-05-10 | 2013-05-08 | 7.213 | 120,885 | -310 | 0.01% | 871,927 |
| 2013-05-02 | 2013-04-29 | 6.889 | 121,195 | +6,184 | 0.01% | 834,963 |
| 2013-04-29 | 2013-04-25 | 7.148 | 115,011 | -12,367 | 0.01% | 822,119 |
| 2013-04-25 | 2013-04-23 | 6.922 | 127,378 | +24,734 | 0.01% | 881,680 |
| 2013-04-24 | 2013-04-22 | 7.229 | 102,644 | -37,101 | 0.01% | 742,017 |
| 2013-04-19 | 2013-04-17 | 6.598 | 139,745 | -9,275 | 0.01% | 922,082 |
| 2013-04-15 | 2013-04-11 | 6.647 | 149,020 | -6,183 | 0.01% | 990,511 |
| 2013-04-05 | 2013-04-02 | 6.566 | 155,203 | +15,458 | 0.01% | 1,019,059 |
| 2013-04-03 | 2013-03-28 | 6.776 | 139,745 | +6,184 | 0.01% | 946,942 |
| 2013-04-02 | 2013-03-27 | 7.067 | 133,561 | -6,184 | 0.01% | 943,918 |
| 2013-03-13 | 2013-03-11 | 7.908 | 139,745 | +6,184 | 0.01% | 1,105,142 |
| 2013-03-11 | 2013-03-07 | 8.361 | 133,561 | +12,366 | 0.01% | 1,116,717 |
| 2013-03-08 | 2013-03-06 | 8.458 | 121,195 | -12,366 | 0.01% | 1,025,084 |
| 2013-03-06 | 2013-03-04 | 8.280 | 133,561 | +12,366 | 0.01% | 1,105,917 |
| 2013-03-04 | 2013-02-28 | 8.636 | 121,195 | -6,183 | 0.01% | 1,046,644 |
| 2013-02-27 | 2013-02-25 | 8.410 | 127,378 | +6,802 | 0.01% | 1,071,200 |
| 2013-02-26 | 2013-02-22 | 8.976 | 120,576 | +6,183 | 0.01% | 1,082,248 |
| 2013-02-25 | 2013-02-21 | 9.040 | 114,393 | -12,367 | 0.01% | 1,034,152 |
| 2013-02-06 | 2013-02-04 | 8.733 | 126,760 | -18,550 | 0.01% | 1,107,003 |
| 2013-02-04 | 2013-01-31 | 8.393 | 145,310 | -1,855 | 0.01% | 1,219,652 |
| 2013-01-31 | 2013-01-29 | 8.555 | 147,165 | +102,026 | 0.01% | 1,259,022 |
| 2013-01-29 | 2013-01-25 | 9.348 | 45,139 | +6,184 | 0.00% | 421,942 |
| 2013-01-25 | 2013-01-23 | 9.930 | 38,955 | +12,366 | 0.00% | 386,816 |
| 2013-01-22 | 2013-01-18 | 10.334 | 26,589 | -18,550 | 0.00% | 274,774 |
| 2013-01-18 | 2013-01-16 | 10.011 | 45,139 | +18,550 | 0.00% | 451,872 |
| 2013-01-15 | 2013-01-11 | 10.092 | 26,589 | -18,550 | 0.00% | 268,324 |
| 2013-01-14 | 2013-01-10 | 9.978 | 45,139 | +18,550 | 0.00% | 450,412 |
| 2012-12-20 | 2012-12-18 | 9.509 | 26,589 | -927 | 0.00% | 252,844 |
| 2012-07-27 | 2012-07-25 | 6.420 | 27,516 | +3,401 | 0.00% | 176,664 |
| 2012-05-18 | 2012-05-16 | 7.102 | 24,115 | +555 | 0.00% | 171,254 |
| 2011-12-19 | 2011-12-15 | 6.737 | 23,560 | -6,041 | 0.00% | 158,733 |
| 2011-12-14 | 2011-12-12 | 6.820 | 29,601 | +6,041 | 0.00% | 201,883 |
| 2011-12-06 | 2011-12-02 | 7.085 | 23,560 | -6,041 | 0.00% | 166,923 |
| 2011-11-16 | 2011-11-14 | 7.300 | 29,601 | +6,041 | 0.00% | 216,094 |
| 2011-11-09 | 2011-11-07 | 7.780 | 23,560 | -6,041 | 0.00% | 183,303 |
| 2011-11-03 | 2011-11-01 | 7.284 | 29,601 | +6,041 | 0.00% | 215,604 |
| 2011-11-01 | 2011-10-28 | 7.863 | 23,560 | -6,041 | 0.00% | 185,253 |
| 2011-10-31 | 2011-10-27 | 7.416 | 29,601 | -12,081 | 0.00% | 219,524 |
| 2011-10-26 | 2011-10-24 | 6.804 | 41,682 | -6,041 | 0.00% | 283,588 |
| 2011-10-21 | 2011-10-19 | 6.754 | 47,723 | +6,041 | 0.00% | 322,318 |
| 2011-10-19 | 2011-10-17 | 7.135 | 41,682 | -12,082 | 0.00% | 297,387 |
| 2011-10-17 | 2011-10-13 | 7.035 | 53,764 | +18,123 | 0.00% | 378,249 |
| 2011-10-12 | 2011-10-10 | 6.638 | 35,641 | -12,082 | 0.00% | 236,587 |
| 2011-10-10 | 2011-10-06 | 6.456 | 47,723 | +12,082 | 0.00% | 308,098 |
| 2011-09-22 | 2011-09-20 | 8.277 | 35,641 | -302 | 0.00% | 294,996 |
| 2011-09-20 | 2011-09-16 | 8.045 | 35,943 | +6,040 | 0.00% | 289,166 |
| 2011-09-16 | 2011-09-14 | 7.995 | 29,903 | -30,204 | 0.00% | 239,089 |
| 2011-09-06 | 2011-09-02 | 8.360 | 60,107 | +6,041 | 0.00% | 502,474 |
| 2011-09-01 | 2011-08-30 | 8.939 | 54,066 | -12,082 | 0.00% | 483,298 |
| 2011-08-23 | 2011-08-19 | 7.962 | 66,148 | +4,531 | 0.00% | 526,694 |
| 2011-08-22 | 2011-08-18 | 8.260 | 61,617 | +1,510 | 0.00% | 508,977 |
| 2011-08-19 | 2011-08-17 | 8.211 | 60,107 | -6,041 | 0.00% | 493,519 |
| 2011-08-03 | 2011-08-01 | 8.939 | 66,148 | -302 | 0.00% | 591,299 |
| 2011-07-29 | 2011-07-27 | 8.840 | 66,450 | +6,041 | 0.00% | 587,399 |
| 2011-07-28 | 2011-07-26 | 9.071 | 60,409 | +6,041 | 0.00% | 547,998 |
| 2011-07-07 | 2011-07-05 | 9.518 | 54,368 | -4,833 | 0.00% | 517,497 |
| 2011-07-06 | 2011-07-04 | 9.436 | 59,201 | +4,531 | 0.00% | 558,600 |
| 2011-05-09 | 2011-05-05 | 10.598 | 54,670 | +1,554 | 0.00% | 579,382 |
| 2011-04-21 | 2011-04-19 | 11.586 | 53,116 | -587 | 0.00% | 615,403 |
| 2011-04-13 | 2011-04-11 | 11.893 | 53,703 | +294 | 0.00% | 638,674 |
| 2011-04-12 | 2011-04-08 | 11.808 | 53,409 | -587 | 0.00% | 630,628 |
| 2011-04-08 | 2011-04-06 | 11.399 | 53,996 | +880 | 0.00% | 615,479 |
| 2011-03-17 | 2011-03-15 | 11.944 | 53,116 | +29,346 | 0.00% | 634,408 |
| 2011-03-08 | 2011-03-04 | 13.085 | 23,770 | -23,183 | 0.00% | 311,040 |
| 2011-03-07 | 2011-03-03 | 12.949 | 46,953 | -3,522 | 0.00% | 607,998 |
| 2011-02-21 | 2011-02-17 | 13.426 | 50,475 | -2,641 | 0.00% | 677,685 |
| 2011-01-20 | 2011-01-18 | 12.285 | 53,116 | -1,174 | 0.00% | 652,508 |
| 2011-01-17 | 2011-01-13 | 12.370 | 54,290 | +29,346 | 0.00% | 671,556 |
| 2011-01-13 | 2011-01-11 | 11.467 | 24,944 | -4,695 | 0.00% | 286,027 |
| 2011-01-12 | 2011-01-10 | 13.154 | 29,639 | +2,054 | 0.00% | 389,858 |
| 2011-01-10 | 2011-01-06 | 13.545 | 27,585 | -880 | 0.00% | 373,651 |
| 2010-12-30 | 2010-12-28 | 13.171 | 28,465 | -881 | 0.00% | 374,901 |
| 2010-12-23 | 2010-12-21 | 13.290 | 29,346 | +5,283 | 0.00% | 390,004 |
| 2010-11-25 | 2010-11-23 | 13.886 | 24,063 | -294 | 0.00% | 334,143 |
| 2010-11-15 | 2010-11-11 | 15.130 | 24,357 | -293 | 0.00% | 368,521 |
| 2010-11-05 | 2010-11-03 | 15.266 | 24,650 | -5,283 | 0.00% | 376,314 |
| 2010-10-29 | 2010-10-27 | 15.454 | 29,933 | -10,858 | 0.00% | 462,576 |
| 2010-10-28 | 2010-10-26 | 15.590 | 40,791 | -880 | 0.00% | 635,932 |
| 2010-10-20 | 2010-10-18 | 15.846 | 41,671 | +5,282 | 0.00% | 660,302 |
| 2010-10-19 | 2010-10-15 | 15.232 | 36,389 | +11,739 | 0.00% | 554,285 |
| 2010-10-06 | 2010-10-04 | 13.511 | 24,650 | -294 | 0.00% | 333,055 |
| 2010-10-05 | 2010-09-30 | 13.477 | 24,944 | +294 | 0.00% | 336,177 |
| 2010-09-17 | 2010-09-15 | 12.591 | 24,650 | -5,870 | 0.00% | 310,375 |
| 2010-09-15 | 2010-09-13 | 12.165 | 30,520 | +5,870 | 0.00% | 371,286 |
| 2010-08-11 | 2010-08-09 | 12.080 | 24,650 | +5,869 | 0.00% | 297,775 |
| 2010-08-10 | 2010-08-06 | 12.233 | 18,781 | -5,869 | 0.00% | 229,757 |
| 2010-08-04 | 2010-08-02 | 12.608 | 24,650 | -58,692 | 0.00% | 310,795 |
| 2010-08-03 | 2010-07-30 | 12.165 | 83,342 | -39,910 | 0.01% | 1,013,882 |
| 2010-08-02 | 2010-07-29 | 12.302 | 123,252 | +5,869 | 0.01% | 1,516,200 |
| 2010-07-30 | 2010-07-28 | 11.756 | 117,383 | -5,869 | 0.01% | 1,380,002 |
| 2010-07-29 | 2010-07-27 | 11.467 | 123,252 | -1,174 | 0.01% | 1,413,300 |
| 2010-07-19 | 2010-07-15 | 11.313 | 124,426 | -5,282 | 0.01% | 1,407,682 |
| 2010-07-16 | 2010-07-14 | 11.518 | 129,708 | +5,282 | 0.01% | 1,493,960 |
| 2010-05-11 | 2010-05-07 | 12.114 | 124,426 | +1,044 | 0.01% | 1,507,251 |
| 2010-05-06 | 2010-05-04 | 12.749 | 123,382 | -873 | 0.01% | 1,573,044 |
| 2010-04-30 | 2010-04-28 | 13.230 | 124,255 | -582 | 0.01% | 1,643,955 |
| 2010-04-29 | 2010-04-27 | 13.110 | 124,837 | -23,570 | 0.01% | 1,636,640 |
| 2010-04-21 | 2010-04-19 | 13.540 | 148,407 | -1,746 | 0.01% | 2,009,398 |
| 2010-04-20 | 2010-04-16 | 13.883 | 150,153 | +5,820 | 0.01% | 2,084,638 |
| 2010-04-19 | 2010-04-15 | 14.107 | 144,333 | +1,164 | 0.01% | 2,036,076 |
| 2010-04-16 | 2010-04-14 | 13.780 | 143,169 | +582 | 0.01% | 1,972,916 |
| 2010-04-07 | 2010-03-31 | 14.090 | 142,587 | +116,397 | 0.01% | 2,008,996 |
| 2010-04-01 | 2010-03-30 | 14.004 | 26,190 | +582 | 0.00% | 366,757 |
| 2010-03-30 | 2010-03-26 | 14.141 | 25,608 | +1,164 | 0.00% | 362,127 |
| 2010-03-16 | 2010-03-12 | 15.395 | 24,444 | -1,164 | 0.00% | 376,327 |
| 2010-03-01 | 2010-02-25 | 13.780 | 25,608 | +1,164 | 0.00% | 352,887 |
| 2010-02-10 | 2010-02-08 | 14.794 | 24,444 | -291 | 0.00% | 361,627 |
| 2010-01-26 | 2010-01-22 | 17.182 | 24,735 | -2,036 | 0.00% | 425,008 |
| 2010-01-22 | 2010-01-20 | 19.725 | 26,771 | -174,597 | 0.00% | 528,070 |
| 2010-01-21 | 2010-01-19 | 19.485 | 201,368 | +174,597 | 0.01% | 3,923,637 |
| 2010-01-19 | 2010-01-15 | 19.038 | 26,771 | -23,571 | 0.00% | 509,671 |
| 2010-01-18 | 2010-01-14 | 17.973 | 50,342 | +2,328 | 0.00% | 904,789 |
| 2010-01-13 | 2010-01-11 | 17.354 | 48,014 | -1,164 | 0.00% | 833,248 |
| 2010-01-12 | 2010-01-08 | 17.664 | 49,178 | -58,199 | 0.00% | 868,659 |
| 2010-01-08 | 2010-01-06 | 17.165 | 107,377 | -29,099 | 0.01% | 1,843,156 |
| 2009-12-23 | 2009-12-21 | 15.859 | 136,476 | -1,455 | 0.01% | 2,164,429 |
| 2009-12-15 | 2009-12-11 | 16.169 | 137,931 | -12,513 | 0.01% | 2,230,164 |
| 2009-11-18 | 2009-11-16 | 17.079 | 150,444 | -48,305 | 0.01% | 2,569,488 |
| 2009-11-17 | 2009-11-13 | 17.062 | 198,749 | -291 | 0.02% | 3,391,091 |
| 2009-11-02 | 2009-10-29 | 16.237 | 199,040 | +5,529 | 0.02% | 3,231,896 |
| 2009-10-21 | 2009-10-19 | 16.719 | 193,511 | -873 | 0.02% | 3,235,220 |
| 2009-10-13 | 2009-10-09 | 16.306 | 194,384 | -582 | 0.02% | 3,169,655 |
| 2009-10-09 | 2009-10-07 | 16.461 | 194,966 | -1,164 | 0.02% | 3,209,295 |
| 2009-10-06 | 2009-10-02 | 15.636 | 196,130 | -4,656 | 0.02% | 3,066,696 |
| 2009-09-22 | 2009-09-18 | 16.083 | 200,786 | +4,656 | 0.02% | 3,229,197 |
| 2009-09-14 | 2009-09-10 | 16.426 | 196,130 | -291 | 0.02% | 3,221,716 |
| 2009-09-11 | 2009-09-09 | 16.461 | 196,421 | -15,714 | 0.02% | 3,233,246 |
| 2009-09-10 | 2009-09-08 | 15.928 | 212,135 | +11,931 | 0.02% | 3,378,915 |
| 2009-09-08 | 2009-09-04 | 15.808 | 200,204 | +291 | 0.02% | 3,164,797 |
| 2009-09-03 | 2009-09-01 | 15.464 | 199,913 | -11,640 | 0.02% | 3,091,497 |
| 2009-08-27 | 2009-08-25 | 15.172 | 211,553 | -22,989 | 0.02% | 3,209,705 |
| 2009-08-25 | 2009-08-21 | 15.602 | 234,542 | -2,909 | 0.02% | 3,659,247 |
| 2009-08-19 | 2009-08-17 | 15.292 | 237,451 | -291 | 0.02% | 3,631,193 |
| 2009-08-17 | 2009-08-13 | 16.100 | 237,742 | +10,475 | 0.02% | 3,827,637 |
| 2009-08-14 | 2009-08-12 | 16.117 | 227,267 | -14,840 | 0.02% | 3,662,895 |
| 2009-08-13 | 2009-08-11 | 15.877 | 242,107 | +15,713 | 0.02% | 3,843,834 |
| 2009-08-12 | 2009-08-10 | 15.980 | 226,394 | +4,074 | 0.02% | 3,617,705 |
| 2009-08-11 | 2009-08-07 | 15.739 | 222,320 | +11,058 | 0.02% | 3,499,124 |
| 2009-08-06 | 2009-08-04 | 16.375 | 211,262 | -26,480 | 0.02% | 3,459,390 |
| 2009-08-05 | 2009-08-03 | 16.856 | 237,742 | -28,518 | 0.02% | 4,007,377 |
| 2009-08-04 | 2009-07-31 | 15.464 | 266,260 | +1,746 | 0.02% | 4,117,501 |
| 2009-08-03 | 2009-07-30 | 15.292 | 264,514 | +1,746 | 0.02% | 4,045,050 |
| 2009-07-31 | 2009-07-29 | 15.206 | 262,768 | -5,820 | 0.02% | 3,995,775 |
| 2009-07-30 | 2009-07-28 | 15.653 | 268,588 | +11,931 | 0.02% | 4,204,267 |
| 2009-07-29 | 2009-07-27 | 15.464 | 256,657 | +5,529 | 0.02% | 3,968,998 |
| 2009-07-28 | 2009-07-24 | 15.121 | 251,128 | +7,566 | 0.02% | 3,797,197 |
| 2009-07-27 | 2009-07-23 | 15.241 | 243,562 | +582 | 0.02% | 3,712,089 |
| 2009-07-24 | 2009-07-22 | 15.413 | 242,980 | +20,369 | 0.02% | 3,744,969 |
| 2009-07-23 | 2009-07-21 | 14.725 | 222,611 | +18,042 | 0.02% | 3,278,028 |
| 2009-07-22 | 2009-07-20 | 14.760 | 204,569 | -11,058 | 0.02% | 3,019,383 |
| 2009-07-21 | 2009-07-17 | 15.103 | 215,627 | -8,730 | 0.02% | 3,256,696 |
| 2009-07-20 | 2009-07-16 | 14.880 | 224,357 | -61,982 | 0.02% | 3,338,434 |
| 2009-06-30 | 2009-06-26 | 12.904 | 286,339 | +31,428 | 0.02% | 3,694,926 |
| 2009-06-26 | 2009-06-24 | 12.200 | 254,911 | -582 | 0.02% | 3,109,798 |
| 2009-06-25 | 2009-06-23 | 11.804 | 255,493 | +58,199 | 0.02% | 3,015,928 |
| 2009-06-23 | 2009-06-19 | 11.461 | 197,294 | +58,199 | 0.02% | 2,261,127 |
| 2009-06-22 | 2009-06-18 | 12.354 | 139,095 | -3,492 | 0.01% | 1,718,406 |
| 2009-06-19 | 2009-06-17 | 12.870 | 142,587 | -582 | 0.01% | 1,835,046 |
| 2009-06-18 | 2009-06-16 | 12.629 | 143,169 | +58,781 | 0.01% | 1,808,096 |
| 2009-06-16 | 2009-06-12 | 13.505 | 84,388 | +58,198 | 0.01% | 1,139,695 |
| 2009-06-15 | 2009-06-11 | 14.004 | 26,190 | +2,910 | 0.00% | 366,757 |
| 2009-06-04 | 2009-06-02 | 14.536 | 23,280 | +2,328 | 0.00% | 338,406 |
| 2009-06-02 | 2009-05-29 | 15.602 | 20,952 | -873 | 0.00% | 326,893 |
| 2009-06-01 | 2009-05-27 | 14.221 | 21,825 | +97 | 0.00% | 310,379 |
| 2009-05-29 | 2009-05-26 | 13.893 | 21,728 | -5,794 | 0.00% | 301,875 |
| 2009-05-27 | 2009-05-25 | 12.651 | 27,522 | +5,794 | 0.00% | 348,173 |
| 2009-05-26 | 2009-05-22 | 11.978 | 21,728 | -579 | 0.00% | 260,250 |
| 2009-05-25 | 2009-05-21 | 12.254 | 22,307 | -7,823 | 0.00% | 273,345 |
| 2009-05-22 | 2009-05-20 | 12.841 | 30,130 | -1,738 | 0.00% | 386,886 |
| 2009-05-21 | 2009-05-19 | 12.306 | 31,868 | +9,271 | 0.00% | 392,153 |
| 2009-05-15 | 2009-05-13 | 12.392 | 22,597 | +579 | 0.00% | 280,018 |
| 2009-05-08 | 2009-05-06 | 12.444 | 22,018 | -3,476 | 0.00% | 273,983 |
| 2009-05-07 | 2009-05-05 | 12.133 | 25,494 | -1,042,945 | 0.00% | 309,318 |
| 2009-05-06 | 2009-05-04 | 12.306 | 1,068,439 | +2,897 | 0.09% | 13,147,720 |
| 2009-05-05 | 2009-04-30 | 12.306 | 1,065,542 | +579 | 0.09% | 13,112,071 |
| 2009-04-28 | 2009-04-24 | 11.926 | 1,064,963 | -3,476 | 0.09% | 12,700,586 |
| 2009-04-24 | 2009-04-22 | 11.287 | 1,068,439 | -579 | 0.09% | 12,059,760 |
| 2009-04-16 | 2009-04-14 | 11.581 | 1,069,018 | +579 | 0.09% | 12,379,945 |
| 2009-04-15 | 2009-04-09 | 11.391 | 1,068,439 | -579 | 0.09% | 12,170,400 |
| 2009-04-06 | 2009-04-02 | 11.736 | 1,069,018 | -580 | 0.09% | 12,545,995 |
| 2009-04-02 | 2009-03-31 | 10.390 | 1,069,598 | -290 | 0.09% | 11,112,922 |
| 2009-02-25 | 2009-02-23 | 9.113 | 1,069,888 | -11,588 | 0.08% | 9,749,524 |
| 2009-02-24 | 2009-02-20 | 8.716 | 1,081,476 | -8,691 | 0.08% | 9,425,827 |
| 2009-02-23 | 2009-02-19 | 8.474 | 1,090,167 | -5,794 | 0.08% | 9,238,165 |
| 2009-02-10 | 2009-02-06 | 8.371 | 1,095,961 | +26,073 | 0.08% | 9,173,774 |
| 2009-01-22 | 2009-01-20 | 7.715 | 1,069,888 | -58,810 | 0.08% | 8,253,859 |
| 2009-01-20 | 2009-01-16 | 8.405 | 1,128,698 | +17,093 | 0.09% | 9,486,760 |
| 2009-01-19 | 2009-01-15 | 8.163 | 1,111,605 | -11,589 | 0.08% | 9,074,502 |
| 2009-01-12 | 2009-01-08 | 9.009 | 1,123,194 | +28,971 | 0.09% | 10,118,974 |
| 2009-01-06 | 2009-01-02 | 9.976 | 1,094,223 | -5,794 | 0.08% | 10,915,531 |
| 2009-01-02 | 2008-12-29 | 10.010 | 1,100,017 | +11,588 | 0.08% | 11,011,300 |
| 2008-12-19 | 2008-12-17 | 9.717 | 1,088,429 | -869 | 0.08% | 10,575,957 |
| 2008-12-17 | 2008-12-15 | 9.441 | 1,089,298 | -13,037 | 0.08% | 10,283,601 |
| 2008-12-10 | 2008-12-08 | 8.837 | 1,102,335 | -197,580 | 0.08% | 9,740,803 |
| 2008-11-28 | 2008-11-26 | 7.577 | 1,299,915 | -263,633 | 0.10% | 9,848,967 |
| 2008-11-25 | 2008-11-21 | 7.283 | 1,563,548 | -11,588 | 0.12% | 11,387,670 |
| 2008-11-19 | 2008-11-17 | 8.232 | 1,575,136 | -5,794 | 0.12% | 12,967,242 |
| 2008-11-12 | 2008-11-10 | 7.249 | 1,580,930 | +5,794 | 0.12% | 11,459,697 |
| 2008-11-07 | 2008-11-05 | 5.695 | 1,575,136 | -24,046 | 0.12% | 8,971,048 |
| 2008-10-31 | 2008-10-29 | 5.678 | 1,599,182 | -579 | 0.12% | 9,080,400 |
| 2008-10-30 | 2008-10-28 | 6.041 | 1,599,761 | -580 | 0.12% | 9,663,498 |
| 2008-10-21 | 2008-10-17 | 8.388 | 1,600,341 | +116,173 | 0.12% | 13,423,321 |
| 2008-10-16 | 2008-10-14 | 9.751 | 1,484,168 | -1,159 | 0.11% | 14,472,471 |
| 2008-10-15 | 2008-10-13 | 9.941 | 1,485,327 | -92,706 | 0.11% | 14,765,758 |
| 2008-10-14 | 2008-10-10 | 9.613 | 1,578,033 | +11,588 | 0.12% | 15,169,891 |
| 2008-10-10 | 2008-10-08 | 9.596 | 1,566,445 | +11,878 | 0.12% | 15,031,459 |
| 2008-10-09 | 2008-10-06 | 10.373 | 1,554,567 | -5,794 | 0.12% | 16,124,829 |
| 2008-10-08 | 2008-10-03 | 10.804 | 1,560,361 | -49,830 | 0.12% | 16,858,177 |
| 2008-10-06 | 2008-10-02 | 10.959 | 1,610,191 | -17,382 | 0.12% | 17,646,652 |
| 2008-10-03 | 2008-09-30 | 10.908 | 1,627,573 | -46,353 | 0.12% | 17,752,877 |
| 2008-09-26 | 2008-09-24 | 11.305 | 1,673,926 | -24,046 | 0.13% | 18,922,946 |
| 2008-09-23 | 2008-09-19 | 11.874 | 1,697,972 | -157,021 | 0.13% | 20,161,839 |
| 2008-09-22 | 2008-09-18 | 10.442 | 1,854,993 | -280,436 | 0.14% | 19,369,073 |
| 2008-09-19 | 2008-09-17 | 10.700 | 2,135,429 | -320,416 | 0.16% | 22,850,095 |
| 2008-09-16 | 2008-09-11 | 9.768 | 2,455,845 | +27,232 | 0.19% | 23,989,907 |
| 2008-09-09 | 2008-09-05 | 10.390 | 2,428,613 | +24,625 | 0.18% | 25,232,832 |
| 2008-09-02 | 2008-08-29 | 11.425 | 2,403,988 | -579 | 0.18% | 27,466,383 |
| 2008-08-25 | 2008-08-20 | 10.787 | 2,404,567 | -6,084 | 0.18% | 25,937,499 |
| 2008-07-21 | 2008-07-17 | 12.910 | 2,410,651 | -290 | 0.18% | 31,120,540 |
| 2008-07-09 | 2008-07-07 | 12.996 | 2,410,941 | -289 | 0.18% | 31,332,334 |
| 2008-06-20 | 2008-06-18 | 15.947 | 2,411,230 | -290 | 0.18% | 38,452,254 |
| 2008-06-19 | 2008-06-17 | 15.602 | 2,411,520 | +290 | 0.18% | 37,624,478 |
| 2008-06-13 | 2008-06-11 | 15.309 | 2,411,230 | -11,589 | 0.18% | 36,912,499 |
| 2008-06-11 | 2008-06-06 | 16.051 | 2,422,819 | -2,897 | 0.18% | 38,887,955 |
| 2008-06-06 | 2008-06-04 | 16.568 | 2,425,716 | -69,529 | 0.18% | 40,190,404 |
| 2008-06-04 | 2008-06-02 | 17.069 | 2,495,245 | +20,279 | 0.19% | 42,591,278 |
| 2008-05-29 | 2008-05-27 | 16.983 | 2,474,966 | -4,635 | 0.19% | 42,031,562 |
| 2008-05-16 | 2008-05-14 | 17.210 | 2,479,601 | -5,712 | 0.19% | 42,674,650 |
| 2008-05-02 | 2008-04-29 | 16.463 | 2,485,313 | +288 | 0.19% | 40,915,140 |
| 2008-04-29 | 2008-04-25 | 17.106 | 2,485,025 | +28,762 | 0.19% | 42,508,799 |
| 2008-04-24 | 2008-04-22 | 15.628 | 2,456,263 | +1,150 | 0.19% | 38,387,297 |
| 2008-04-09 | 2008-04-07 | 14.759 | 2,455,113 | -2,301 | 0.19% | 36,235,324 |
| 2008-04-03 | 2008-04-01 | 13.577 | 2,457,414 | -1,150 | 0.19% | 33,364,324 |
| 2008-04-01 | 2008-03-28 | 12.951 | 2,458,564 | -2,876 | 0.19% | 31,841,298 |
| 2008-03-26 | 2008-03-20 | 12.464 | 2,461,440 | -6,328 | 0.19% | 30,680,426 |
| 2008-03-25 | 2008-03-19 | 12.204 | 2,467,768 | -86,286 | 0.19% | 30,115,801 |
| 2008-03-20 | 2008-03-18 | 12.169 | 2,554,054 | -28,761 | 0.20% | 31,080,006 |
| 2008-03-19 | 2008-03-17 | 12.673 | 2,582,815 | -38,541 | 0.20% | 32,732,095 |
| 2008-03-18 | 2008-03-14 | 13.490 | 2,621,356 | -52,059 | 0.20% | 35,362,316 |
| 2008-03-12 | 2008-03-10 | 14.985 | 2,673,415 | -2,876 | 0.20% | 40,061,446 |
| 2008-03-11 | 2008-03-07 | 15.176 | 2,676,291 | -3,164 | 0.20% | 40,616,318 |
| 2008-02-13 | 2008-02-11 | 14.359 | 2,679,455 | +575 | 0.20% | 38,475,076 |
| 2008-02-11 | 2008-02-04 | 15.315 | 2,678,880 | -14,381 | 0.20% | 41,028,170 |
| 2008-02-04 | 2008-01-31 | 13.907 | 2,693,261 | -11,792 | 0.21% | 37,456,001 |
| 2008-01-30 | 2008-01-28 | 13.751 | 2,705,053 | -45,444 | 0.21% | 37,196,771 |
| 2008-01-29 | 2008-01-25 | 14.151 | 2,750,497 | -34,802 | 0.21% | 38,921,409 |
| 2008-01-28 | 2008-01-24 | 13.021 | 2,785,299 | -33,076 | 0.21% | 36,266,581 |
| 2008-01-25 | 2008-01-23 | 12.499 | 2,818,375 | +18,408 | 0.22% | 35,227,404 |
| 2008-01-24 | 2008-01-22 | 12.378 | 2,799,967 | -3,164 | 0.21% | 34,656,594 |
| 2008-01-23 | 2008-01-21 | 15.263 | 2,803,131 | -2,876 | 0.21% | 42,784,936 |
| 2008-01-22 | 2008-01-18 | 15.837 | 2,806,007 | -23,873 | 0.21% | 44,438,573 |
| 2008-01-18 | 2008-01-16 | 15.767 | 2,829,880 | -1,726 | 0.22% | 44,619,868 |
| 2008-01-17 | 2008-01-15 | 17.871 | 2,831,606 | +4,890 | 0.22% | 50,603,308 |
| 2008-01-14 | 2008-01-10 | 20.166 | 2,826,716 | -1,726 | 0.22% | 57,002,400 |
| 2008-01-11 | 2008-01-09 | 20.444 | 2,828,442 | -11,217 | 0.22% | 57,823,926 |
| 2008-01-10 | 2008-01-08 | 20.235 | 2,839,659 | -137,482 | 0.22% | 57,460,863 |
| 2008-01-09 | 2008-01-07 | 19.123 | 2,977,141 | -1,150 | 0.23% | 56,930,508 |
| 2008-01-07 | 2008-01-03 | 19.714 | 2,978,291 | -2,876 | 0.23% | 58,712,849 |
| 2008-01-04 | 2008-01-02 | 20.757 | 2,981,167 | -8,916 | 0.23% | 61,879,045 |
| 2008-01-03 | 2007-12-31 | 21.070 | 2,990,083 | +5,752 | 0.23% | 62,999,752 |
| 2008-01-02 | 2007-12-27 | 19.714 | 2,984,331 | +2,876 | 0.23% | 58,831,920 |
| 2007-12-28 | 2007-12-24 | 19.505 | 2,981,455 | -14,093 | 0.24% | 58,153,263 |
| 2007-12-27 | 2007-12-20 | 18.671 | 2,995,548 | -1,151 | 0.24% | 55,928,547 |
| 2007-12-21 | 2007-12-19 | 17.628 | 2,996,699 | -37,965 | 0.24% | 52,824,337 |
| 2007-12-20 | 2007-12-18 | 18.114 | 3,034,664 | +12,080 | 0.24% | 54,970,705 |
| 2007-12-19 | 2007-12-17 | 18.914 | 3,022,584 | +12,655 | 0.24% | 57,168,954 |
| 2007-12-18 | 2007-12-14 | 20.166 | 3,009,929 | -2,301 | 0.24% | 60,696,998 |
| 2007-12-17 | 2007-12-13 | 20.583 | 3,012,230 | -21,571 | 0.24% | 62,000,159 |
| 2007-12-14 | 2007-12-12 | 19.818 | 3,033,801 | +2,876 | 0.24% | 60,123,591 |
| 2007-12-13 | 2007-12-11 | 20.339 | 3,030,925 | -15,819 | 0.24% | 61,647,295 |
| 2007-12-12 | 2007-12-10 | 19.922 | 3,046,744 | -5,177 | 0.24% | 60,697,885 |
| 2007-12-11 | 2007-12-07 | 20.548 | 3,051,921 | +201,908 | 0.24% | 62,711,002 |
| 2007-12-10 | 2007-12-06 | 21.035 | 2,850,013 | +111,308 | 0.22% | 59,949,447 |
| 2007-12-07 | 2007-12-05 | 21.695 | 2,738,705 | +277,552 | 0.22% | 59,417,286 |
| 2007-12-06 | 2007-12-04 | 21.348 | 2,461,153 | +68,454 | 0.19% | 52,539,986 |
| 2007-12-05 | 2007-12-03 | 21.417 | 2,392,699 | -214,852 | 0.19% | 51,245,030 |
| 2007-12-04 | 2007-11-30 | 21.243 | 2,607,551 | -448,685 | 0.21% | 55,393,268 |
| 2007-12-03 | 2007-11-29 | 19.262 | 3,056,236 | -158,478 | 0.24% | 58,868,046 |
| 2007-11-30 | 2007-11-28 | 18.879 | 3,214,714 | 0.25% | 60,691,118 |
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