History of CCASS shareholding
Participant: CHRISTFUND SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 14.870 | 12,000 | +0 | 0.00% | 178,440 |
| 2025-10-13 | 2025-10-09 | 15.140 | 12,000 | +0 | 0.00% | 181,680 |
| 2025-10-10 | 2025-10-08 | 15.430 | 12,000 | +0 | 0.00% | 185,160 |
| 2025-10-09 | 2025-10-06 | 15.630 | 12,000 | +0 | 0.00% | 187,560 |
| 2025-10-08 | 2025-10-03 | 16.400 | 12,000 | +0 | 0.00% | 196,800 |
| 2025-10-06 | 2025-10-02 | 16.680 | 12,000 | +0 | 0.00% | 200,160 |
| 2025-10-03 | 2025-09-30 | 16.630 | 12,000 | +0 | 0.00% | 199,560 |
| 2025-10-02 | 2025-09-29 | 16.790 | 12,000 | +0 | 0.00% | 201,480 |
| 2025-09-30 | 2025-09-26 | 15.880 | 12,000 | +0 | 0.00% | 190,560 |
| 2025-09-29 | 2025-09-25 | 15.740 | 12,000 | +0 | 0.00% | 188,880 |
| 2025-09-26 | 2025-09-24 | 15.690 | 12,000 | +0 | 0.00% | 188,280 |
| 2025-09-25 | 2025-09-23 | 15.650 | 12,000 | +0 | 0.00% | 187,800 |
| 2025-09-24 | 2025-09-22 | 16.060 | 12,000 | +0 | 0.00% | 192,720 |
| 2025-09-23 | 2025-09-19 | 16.370 | 12,000 | +0 | 0.00% | 196,440 |
| 2025-09-22 | 2025-09-18 | 15.590 | 12,000 | +0 | 0.00% | 187,080 |
| 2025-09-19 | 2025-09-17 | 15.980 | 12,000 | +0 | 0.00% | 191,760 |
| 2025-09-18 | 2025-09-16 | 15.450 | 12,000 | +0 | 0.00% | 185,400 |
| 2025-09-17 | 2025-09-15 | 15.640 | 12,000 | +0 | 0.00% | 187,680 |
| 2025-09-16 | 2025-09-12 | 16.270 | 12,000 | +0 | 0.00% | 195,240 |
| 2025-09-15 | 2025-09-11 | 16.450 | 12,000 | +0 | 0.00% | 197,400 |
| 2025-09-12 | 2025-09-10 | 16.170 | 12,000 | +0 | 0.00% | 194,040 |
| 2025-09-11 | 2025-09-09 | 15.830 | 12,000 | +0 | 0.00% | 189,960 |
| 2025-09-10 | 2025-09-08 | 15.740 | 12,000 | +0 | 0.00% | 188,880 |
| 2025-09-09 | 2025-09-05 | 15.830 | 12,000 | +0 | 0.00% | 189,960 |
| 2025-09-08 | 2025-09-04 | 15.710 | 12,000 | +0 | 0.00% | 188,520 |
| 2025-09-05 | 2025-09-03 | 15.970 | 12,000 | +0 | 0.00% | 191,640 |
| 2025-09-04 | 2025-09-02 | 15.890 | 12,000 | +0 | 0.00% | 190,680 |
| 2025-09-03 | 2025-09-01 | 15.920 | 12,000 | +0 | 0.00% | 191,040 |
| 2025-09-02 | 2025-08-29 | 15.950 | 12,000 | +0 | 0.00% | 191,400 |
| 2025-09-01 | 2025-08-28 | 15.970 | 12,000 | +0 | 0.00% | 191,640 |
| 2025-08-29 | 2025-08-27 | 16.080 | 12,000 | +0 | 0.00% | 192,960 |
| 2025-08-28 | 2025-08-26 | 16.080 | 12,000 | +0 | 0.00% | 192,960 |
| 2025-08-27 | 2025-08-25 | 15.950 | 12,000 | +0 | 0.00% | 191,400 |
| 2025-08-26 | 2025-08-22 | 15.250 | 12,000 | +0 | 0.00% | 183,000 |
| 2025-08-25 | 2025-08-21 | 15.580 | 12,000 | +0 | 0.00% | 186,960 |
| 2025-08-22 | 2025-08-20 | 15.330 | 12,000 | +0 | 0.00% | 183,960 |
| 2025-08-21 | 2025-08-19 | 15.939 | 12,000 | +0 | 0.00% | 191,273 |
| 2025-08-20 | 2025-08-18 | 16.011 | 12,000 | +240 | 0.00% | 192,130 |
| 2025-08-19 | 2025-08-15 | 16.225 | 11,760 | +0 | 0.00% | 190,807 |
| 2025-08-18 | 2025-08-14 | 16.511 | 11,760 | +0 | 0.00% | 194,168 |
| 2025-08-15 | 2025-08-13 | 16.327 | 11,760 | +0 | 0.00% | 192,008 |
| 2025-08-14 | 2025-08-12 | 16.531 | 11,760 | +0 | 0.00% | 194,408 |
| 2025-08-13 | 2025-08-11 | 16.246 | 11,760 | +0 | 0.00% | 191,047 |
| 2025-08-12 | 2025-08-08 | 16.450 | 11,760 | +0 | 0.00% | 193,448 |
| 2025-08-11 | 2025-08-07 | 17.674 | 11,760 | +0 | 0.00% | 207,848 |
| 2025-08-08 | 2025-08-06 | 17.184 | 11,760 | +0 | 0.00% | 202,088 |
| 2025-08-07 | 2025-08-05 | 17.184 | 11,760 | +0 | 0.00% | 202,088 |
| 2025-08-06 | 2025-08-04 | 16.582 | 11,760 | +0 | 0.00% | 195,008 |
| 2025-08-05 | 2025-08-01 | 16.715 | 11,760 | +0 | 0.00% | 196,568 |
| 2025-08-04 | 2025-07-31 | 16.939 | 11,760 | +0 | 0.00% | 199,208 |
| 2025-08-01 | 2025-07-30 | 15.919 | 11,760 | +0 | 0.00% | 187,207 |
| 2025-07-31 | 2025-07-29 | 16.164 | 11,760 | +0 | 0.00% | 190,087 |
| 2025-07-30 | 2025-07-28 | 15.797 | 11,760 | +0 | 0.00% | 185,767 |
| 2025-07-29 | 2025-07-25 | 15.654 | 11,760 | +0 | 0.00% | 184,087 |
| 2025-07-28 | 2025-07-24 | 15.919 | 11,760 | +0 | 0.00% | 187,207 |
| 2025-07-25 | 2025-07-23 | 16.041 | 11,760 | +0 | 0.00% | 188,647 |
| 2025-07-24 | 2025-07-22 | 16.327 | 11,760 | +0 | 0.00% | 192,008 |
| 2025-07-23 | 2025-07-21 | 16.225 | 11,760 | +0 | 0.00% | 190,807 |
| 2025-07-22 | 2025-07-18 | 15.735 | 11,760 | +0 | 0.00% | 185,047 |
| 2025-07-21 | 2025-07-17 | 16.184 | 11,760 | +0 | 0.00% | 190,327 |
| 2025-07-18 | 2025-07-16 | 16.123 | 11,760 | +0 | 0.00% | 189,607 |
| 2025-07-17 | 2025-07-15 | 16.021 | 11,760 | +0 | 0.00% | 188,407 |
| 2025-07-16 | 2025-07-14 | 16.103 | 11,760 | +0 | 0.00% | 189,367 |
| 2025-07-15 | 2025-07-11 | 15.878 | 11,760 | +0 | 0.00% | 186,727 |
| 2025-07-14 | 2025-07-10 | 15.694 | 11,760 | -105,443 | 0.00% | 184,567 |
| 2025-06-26 | 2025-06-24 | 12.327 | 117,203 | -9,800 | 0.00% | 1,444,763 |
| 2025-06-24 | 2025-06-20 | 11.776 | 127,003 | -9,800 | 0.00% | 1,495,584 |
| 2025-06-20 | 2025-06-18 | 11.490 | 136,803 | +9,800 | 0.00% | 1,571,900 |
| 2025-06-17 | 2025-06-13 | 10.898 | 127,003 | +2,352 | 0.00% | 1,384,128 |
| 2025-05-28 | 2025-05-26 | 11.630 | 124,651 | +2,808 | 0.00% | 1,449,670 |
| 2025-05-09 | 2025-05-07 | 11.692 | 121,843 | +9,579 | 0.00% | 1,424,645 |
| 2025-05-08 | 2025-05-06 | 11.546 | 112,264 | +9,579 | 0.00% | 1,296,235 |
| 2025-03-04 | 2025-02-28 | 11.254 | 102,685 | -28,736 | 0.00% | 1,155,617 |
| 2025-02-28 | 2025-02-26 | 10.836 | 131,421 | -21,074 | 0.00% | 1,424,132 |
| 2024-10-14 | 2024-10-09 | 11.588 | 152,495 | +28,737 | 0.00% | 1,767,123 |
| 2024-10-09 | 2024-10-07 | 13.488 | 123,758 | +62,454 | 0.00% | 1,669,260 |
| 2024-10-07 | 2024-10-03 | 12.736 | 61,304 | +28,736 | 0.00% | 780,795 |
| 2024-09-25 | 2024-09-23 | 10.607 | 32,568 | -6,514 | 0.00% | 345,440 |
| 2024-09-24 | 2024-09-20 | 10.753 | 39,082 | +6,514 | 0.00% | 420,245 |
| 2024-09-11 | 2024-09-09 | 11.089 | 32,568 | +1,110 | 0.00% | 361,146 |
| 2024-06-06 | 2024-06-04 | 16.155 | 31,458 | +521 | 0.00% | 508,220 |
| 2024-04-08 | 2024-04-03 | 14.994 | 30,937 | +235 | 0.00% | 463,879 |
| 2024-04-02 | 2024-03-27 | 14.729 | 30,702 | -20,228 | 0.00% | 452,195 |
| 2024-02-14 | 2024-02-07 | 12.115 | 50,930 | -9,030 | 0.00% | 617,019 |
| 2024-01-05 | 2024-01-03 | 11.606 | 59,960 | +9,030 | 0.00% | 695,874 |
| 2023-06-26 | 2023-06-21 | 10.642 | 50,930 | -63,210 | 0.00% | 542,007 |
| 2023-05-30 | 2023-05-25 | 8.749 | 114,140 | +63,210 | 0.00% | 998,556 |
| 2023-05-10 | 2023-05-08 | 10.221 | 50,930 | -18,060 | 0.00% | 520,575 |
| 2023-05-05 | 2023-05-03 | 10.875 | 68,990 | +18,060 | 0.00% | 750,249 |
| 2023-04-21 | 2023-04-19 | 11.716 | 50,930 | -9,030 | 0.00% | 596,715 |
| 2023-04-06 | 2023-04-03 | 11.517 | 59,960 | -20,588 | 0.00% | 690,562 |
| 2023-04-03 | 2023-03-30 | 10.111 | 80,548 | +9,030 | 0.00% | 814,391 |
| 2023-03-29 | 2023-03-27 | 10.188 | 71,518 | +9,030 | 0.00% | 728,636 |
| 2023-03-07 | 2023-03-03 | 10.686 | 62,488 | -9,030 | 0.00% | 667,777 |
| 2023-03-06 | 2023-03-02 | 10.742 | 71,518 | +9,030 | 0.00% | 768,236 |
| 2023-03-03 | 2023-03-01 | 11.318 | 62,488 | -9,030 | 0.00% | 707,221 |
| 2023-02-21 | 2023-02-17 | 10.842 | 71,518 | +9,030 | 0.00% | 775,364 |
| 2023-02-16 | 2023-02-14 | 11.451 | 62,488 | -22,756 | 0.00% | 715,525 |
| 2023-02-14 | 2023-02-10 | 11.318 | 85,244 | -13,365 | 0.00% | 964,767 |
| 2023-02-13 | 2023-02-09 | 11.207 | 98,609 | +27,091 | 0.00% | 1,105,108 |
| 2023-02-10 | 2023-02-08 | 10.266 | 71,518 | -27,091 | 0.00% | 734,180 |
| 2023-02-08 | 2023-02-06 | 10.775 | 98,609 | +9,030 | 0.00% | 1,062,520 |
| 2023-02-03 | 2023-02-01 | 11.451 | 89,579 | -27,090 | 0.00% | 1,025,733 |
| 2023-02-01 | 2023-01-30 | 10.952 | 116,669 | +27,090 | 0.00% | 1,277,790 |
| 2023-01-30 | 2023-01-26 | 11.428 | 89,579 | -27,090 | 0.00% | 1,023,749 |
| 2023-01-27 | 2023-01-20 | 11.916 | 116,669 | +9,030 | 0.00% | 1,390,194 |
| 2023-01-26 | 2023-01-19 | 11.517 | 107,639 | -9,030 | 0.00% | 1,239,683 |
| 2023-01-20 | 2023-01-18 | 11.495 | 116,669 | +18,060 | 0.00% | 1,341,098 |
| 2023-01-19 | 2023-01-17 | 11.185 | 98,609 | +18,061 | 0.00% | 1,102,924 |
| 2023-01-18 | 2023-01-16 | 11.716 | 80,548 | +18,060 | 0.00% | 943,731 |
| 2023-01-17 | 2023-01-13 | 11.960 | 62,488 | -27,091 | 0.00% | 747,357 |
| 2023-01-16 | 2023-01-12 | 11.628 | 89,579 | -9,030 | 0.00% | 1,041,605 |
| 2023-01-13 | 2023-01-11 | 11.384 | 98,609 | +36,121 | 0.00% | 1,122,580 |
| 2023-01-12 | 2023-01-10 | 12.049 | 62,488 | -9,030 | 0.00% | 752,893 |
| 2023-01-11 | 2023-01-09 | 11.628 | 71,518 | +9,030 | 0.00% | 831,596 |
| 2023-01-06 | 2023-01-04 | 11.451 | 62,488 | +9,030 | 0.00% | 715,525 |
| 2023-01-05 | 2023-01-03 | 10.786 | 53,458 | -41,539 | 0.00% | 576,606 |
| 2023-01-04 | 2022-12-30 | 9.524 | 94,997 | +18,061 | 0.00% | 904,724 |
| 2023-01-03 | 2022-12-29 | 9.457 | 76,936 | -18,061 | 0.00% | 727,604 |
| 2022-12-30 | 2022-12-28 | 9.524 | 94,997 | +23,479 | 0.00% | 904,724 |
| 2022-12-29 | 2022-12-23 | 9.468 | 71,518 | +13,725 | 0.00% | 677,157 |
| 2022-12-28 | 2022-12-22 | 9.524 | 57,793 | -88,133 | 0.00% | 550,404 |
| 2022-12-22 | 2022-12-20 | 8.992 | 145,926 | -27,091 | 0.00% | 1,312,189 |
| 2022-12-21 | 2022-12-19 | 8.461 | 173,017 | +63,211 | 0.01% | 1,463,827 |
| 2022-12-20 | 2022-12-16 | 9.767 | 109,806 | -9,030 | 0.00% | 1,072,512 |
| 2022-12-19 | 2022-12-15 | 9.302 | 118,836 | -18,060 | 0.00% | 1,105,439 |
| 2022-12-16 | 2022-12-14 | 9.203 | 136,896 | +27,090 | 0.00% | 1,259,794 |
| 2022-12-15 | 2022-12-13 | 9.446 | 109,806 | -27,090 | 0.00% | 1,037,248 |
| 2022-12-14 | 2022-12-12 | 9.125 | 136,896 | +27,090 | 0.00% | 1,249,182 |
| 2022-12-13 | 2022-12-09 | 9.424 | 109,806 | -45,150 | 0.00% | 1,034,816 |
| 2022-12-12 | 2022-12-08 | 9.391 | 154,956 | +18,060 | 0.00% | 1,455,164 |
| 2022-12-09 | 2022-12-07 | 8.328 | 136,896 | -9,030 | 0.00% | 1,140,030 |
| 2022-12-08 | 2022-12-06 | 8.339 | 145,926 | +4,334 | 0.00% | 1,216,845 |
| 2022-12-07 | 2022-12-05 | 8.029 | 141,592 | +36,120 | 0.00% | 1,136,801 |
| 2022-12-06 | 2022-12-02 | 6.678 | 105,472 | +24,924 | 0.00% | 704,307 |
| 2022-11-30 | 2022-11-28 | 5.271 | 80,548 | -3,612 | 0.00% | 424,590 |
| 2022-11-15 | 2022-11-11 | 5.138 | 84,160 | -362 | 0.00% | 432,445 |
| 2022-02-15 | 2022-02-11 | 6.401 | 84,522 | -18,060 | 0.00% | 541,010 |
| 2021-11-30 | 2021-11-26 | 6.445 | 102,582 | +361 | 0.00% | 661,153 |
| 2021-09-17 | 2021-09-15 | 6.379 | 102,221 | +9,030 | 0.00% | 652,034 |
| 2021-08-11 | 2021-08-09 | 9.225 | 93,191 | +9,031 | 0.00% | 859,660 |
| 2021-07-07 | 2021-07-05 | 12.492 | 84,160 | -3,613 | 0.00% | 1,051,290 |
| 2021-07-06 | 2021-07-02 | 12.514 | 87,773 | +3,613 | 0.00% | 1,098,366 |
| 2021-05-25 | 2021-05-21 | 12.846 | 84,160 | -3,613 | 0.00% | 1,081,114 |
| 2021-05-17 | 2021-05-13 | 12.292 | 87,773 | +3,613 | 0.00% | 1,078,926 |
| 2021-05-03 | 2021-04-29 | 14.374 | 84,160 | +19,866 | 0.00% | 1,209,729 |
| 2021-04-27 | 2021-04-23 | 13.843 | 64,294 | -5,418 | 0.00% | 889,996 |
| 2021-04-23 | 2021-04-21 | 13.510 | 69,712 | +5,418 | 0.00% | 941,835 |
| 2021-02-17 | 2021-02-11 | 14.286 | 64,294 | -9,030 | 0.00% | 918,476 |
| 2021-02-05 | 2021-02-03 | 13.267 | 73,324 | -9,753 | 0.00% | 972,771 |
| 2021-02-04 | 2021-02-02 | 13.178 | 83,077 | -9,030 | 0.00% | 1,094,802 |
| 2021-01-22 | 2021-01-20 | 13.023 | 92,107 | +18,060 | 0.00% | 1,199,520 |
| 2021-01-21 | 2021-01-19 | 13.023 | 74,047 | -3,973 | 0.00% | 964,323 |
| 2021-01-20 | 2021-01-18 | 12.890 | 78,020 | +3,973 | 0.00% | 1,005,696 |
| 2021-01-18 | 2021-01-14 | 13.222 | 74,047 | +9,753 | 0.00% | 979,083 |
| 2021-01-11 | 2021-01-07 | 14.551 | 64,294 | -9,030 | 0.00% | 935,564 |
| 2021-01-05 | 2020-12-31 | 14.751 | 73,324 | -3,974 | 0.00% | 1,081,578 |
| 2020-11-18 | 2020-11-16 | 12.447 | 77,298 | -9,030 | 0.00% | 962,149 |
| 2020-11-10 | 2020-11-06 | 11.207 | 86,328 | -54,180 | 0.00% | 967,475 |
| 2020-10-28 | 2020-10-23 | 10.864 | 140,508 | -18,422 | 0.00% | 1,526,433 |
| 2020-09-14 | 2020-09-10 | 11.318 | 158,930 | +362 | 0.00% | 1,798,724 |
| 2020-08-19 | 2020-08-17 | 11.495 | 158,568 | -3,613 | 0.00% | 1,822,722 |
| 2020-08-03 | 2020-07-30 | 10.465 | 162,181 | -3,612 | 0.00% | 1,697,225 |
| 2020-07-31 | 2020-07-29 | 10.244 | 165,793 | -3,612 | 0.00% | 1,698,304 |
| 2020-07-28 | 2020-07-24 | 10.044 | 169,405 | +3,612 | 0.00% | 1,701,536 |
| 2020-07-21 | 2020-07-17 | 10.930 | 165,793 | -3,250 | 0.00% | 1,812,137 |
| 2020-07-16 | 2020-07-14 | 11.030 | 169,043 | +9,030 | 0.00% | 1,864,508 |
| 2020-06-30 | 2020-06-26 | 10.686 | 160,013 | +3,612 | 0.00% | 1,709,977 |
| 2020-06-24 | 2020-06-22 | 10.830 | 156,401 | +2,889 | 0.00% | 1,693,893 |
| 2020-06-23 | 2020-06-19 | 11.251 | 153,512 | -9,030 | 0.00% | 1,727,204 |
| 2020-06-22 | 2020-06-18 | 11.251 | 162,542 | -9,030 | 0.00% | 1,828,803 |
| 2020-06-18 | 2020-06-16 | 11.362 | 171,572 | -2,528 | 0.01% | 1,949,402 |
| 2020-06-17 | 2020-06-15 | 10.963 | 174,100 | +2,528 | 0.01% | 1,908,717 |
| 2020-06-16 | 2020-06-12 | 11.384 | 171,572 | +9,030 | 0.01% | 1,953,202 |
| 2020-06-12 | 2020-06-10 | 11.716 | 162,542 | -2,889 | 0.00% | 1,904,403 |
| 2020-06-11 | 2020-06-09 | 11.761 | 165,431 | -11,920 | 0.00% | 1,945,580 |
| 2020-06-09 | 2020-06-05 | 11.251 | 177,351 | -9,030 | 0.01% | 1,995,423 |
| 2020-06-03 | 2020-06-01 | 10.390 | 186,381 | +1,632 | 0.01% | 1,936,472 |
| 2020-05-25 | 2020-05-21 | 10.580 | 184,749 | -8,951 | 0.01% | 1,954,604 |
| 2020-05-22 | 2020-05-20 | 10.781 | 193,700 | +8,951 | 0.01% | 2,088,256 |
| 2020-05-15 | 2020-05-13 | 10.178 | 184,749 | -35,805 | 0.01% | 1,880,300 |
| 2020-05-12 | 2020-05-08 | 10.669 | 220,554 | +17,903 | 0.01% | 2,353,125 |
| 2020-05-11 | 2020-05-07 | 10.390 | 202,651 | +35,804 | 0.01% | 2,105,516 |
| 2020-05-05 | 2020-04-29 | 10.837 | 166,847 | -3,581 | 0.00% | 1,808,077 |
| 2020-04-16 | 2020-04-14 | 9.943 | 170,428 | -8,951 | 0.01% | 1,694,563 |
| 2020-04-01 | 2020-03-30 | 8.614 | 179,379 | +17,902 | 0.01% | 1,545,086 |
| 2020-03-31 | 2020-03-27 | 8.759 | 161,477 | +10,742 | 0.00% | 1,414,339 |
| 2020-03-16 | 2020-03-12 | 9.775 | 150,735 | +53,706 | 0.00% | 1,473,496 |
| 2020-03-13 | 2020-03-11 | 10.211 | 97,029 | +2,864 | 0.00% | 990,774 |
| 2020-03-12 | 2020-03-10 | 10.323 | 94,165 | +3,581 | 0.00% | 972,049 |
| 2020-02-28 | 2020-02-26 | 12.267 | 90,584 | +1,074 | 0.00% | 1,111,170 |
| 2020-02-26 | 2020-02-24 | 12.378 | 89,510 | +1,790 | 0.00% | 1,107,996 |
| 2020-02-20 | 2020-02-18 | 13.116 | 87,720 | +3,580 | 0.00% | 1,150,518 |
| 2020-02-14 | 2020-02-12 | 13.272 | 84,140 | +1,790 | 0.00% | 1,116,724 |
| 2020-02-11 | 2020-02-07 | 12.669 | 82,350 | +2,507 | 0.00% | 1,043,286 |
| 2020-02-10 | 2020-02-06 | 12.714 | 79,843 | +7,161 | 0.00% | 1,015,093 |
| 2020-02-06 | 2020-02-04 | 11.976 | 72,682 | -9,668 | 0.00% | 870,459 |
| 2020-01-23 | 2020-01-21 | 14.456 | 82,350 | +8,952 | 0.00% | 1,190,487 |
| 2020-01-09 | 2020-01-07 | 14.970 | 73,398 | -5,371 | 0.00% | 1,098,793 |
| 2019-12-17 | 2019-12-13 | 14.523 | 78,769 | -9,309 | 0.00% | 1,143,998 |
| 2019-11-18 | 2019-11-14 | 13.250 | 88,078 | +1,790 | 0.00% | 1,167,022 |
| 2019-11-15 | 2019-11-13 | 13.585 | 86,288 | +9,309 | 0.00% | 1,172,224 |
| 2019-11-14 | 2019-11-12 | 13.898 | 76,979 | -5,371 | 0.00% | 1,069,841 |
| 2019-11-12 | 2019-11-08 | 13.719 | 82,350 | +8,952 | 0.00% | 1,129,767 |
| 2019-10-24 | 2019-10-22 | 13.764 | 73,398 | -16,470 | 0.00% | 1,010,233 |
| 2019-10-22 | 2019-10-18 | 13.406 | 89,868 | +16,470 | 0.00% | 1,204,795 |
| 2019-10-14 | 2019-10-10 | 13.607 | 73,398 | -16,470 | 0.00% | 998,753 |
| 2019-10-11 | 2019-10-09 | 13.339 | 89,868 | +16,470 | 0.00% | 1,198,771 |
| 2019-08-14 | 2019-08-12 | 13.182 | 73,398 | +616 | 0.00% | 967,514 |
| 2019-07-12 | 2019-07-10 | 15.638 | 72,782 | -16,332 | 0.00% | 1,138,153 |
| 2019-05-30 | 2019-05-28 | 14.438 | 89,114 | +245 | 0.00% | 1,286,655 |
| 2019-05-21 | 2019-05-17 | 14.664 | 88,869 | +4,603 | 0.00% | 1,303,198 |
| 2019-02-25 | 2019-02-21 | 18.234 | 84,266 | -8,851 | 0.00% | 1,536,531 |
| 2019-02-12 | 2019-02-08 | 17.172 | 93,117 | -8,852 | 0.00% | 1,599,035 |
| 2019-01-18 | 2019-01-16 | 15.478 | 101,969 | -1,770 | 0.00% | 1,578,244 |
| 2018-12-07 | 2018-12-05 | 16.585 | 103,739 | +8,851 | 0.00% | 1,720,495 |
| 2018-11-28 | 2018-11-26 | 14.506 | 94,888 | -8,851 | 0.00% | 1,376,454 |
| 2018-11-13 | 2018-11-09 | 13.196 | 103,739 | +8,851 | 0.00% | 1,368,895 |
| 2018-11-06 | 2018-11-02 | 15.026 | 94,888 | -2,478 | 0.00% | 1,425,766 |
| 2018-10-26 | 2018-10-24 | 13.444 | 97,366 | -2,832 | 0.00% | 1,309,000 |
| 2018-09-13 | 2018-09-11 | 13.534 | 100,198 | +4,248 | 0.00% | 1,356,130 |
| 2018-08-21 | 2018-08-17 | 15.526 | 95,950 | +436 | 0.00% | 1,489,677 |
| 2018-08-13 | 2018-08-09 | 18.386 | 95,514 | +10,221 | 0.00% | 1,756,075 |
| 2018-08-06 | 2018-08-02 | 18.544 | 85,293 | +8,811 | 0.00% | 1,581,709 |
| 2018-08-03 | 2018-08-01 | 19.135 | 76,482 | +1,762 | 0.00% | 1,463,450 |
| 2018-06-12 | 2018-06-08 | 23.606 | 74,720 | +2,468 | 0.00% | 1,763,849 |
| 2018-05-30 | 2018-05-28 | 26.159 | 72,252 | +310 | 0.00% | 1,890,018 |
| 2018-05-04 | 2018-05-02 | 26.216 | 71,942 | -3,509 | 0.00% | 1,886,008 |
| 2018-04-24 | 2018-04-20 | 25.190 | 75,451 | -1,404 | 0.00% | 1,900,599 |
| 2018-04-19 | 2018-04-17 | 24.449 | 76,855 | -3,509 | 0.00% | 1,879,026 |
| 2018-04-13 | 2018-04-11 | 23.138 | 80,364 | +3,509 | 0.00% | 1,859,477 |
| 2018-04-12 | 2018-04-10 | 23.936 | 76,855 | -351 | 0.00% | 1,839,605 |
| 2018-04-11 | 2018-04-09 | 23.423 | 77,206 | +351 | 0.00% | 1,808,407 |
| 2018-03-19 | 2018-03-15 | 25.418 | 76,855 | +3,510 | 0.00% | 1,953,486 |
| 2018-02-12 | 2018-02-08 | 25.931 | 73,345 | +1,052 | 0.00% | 1,901,889 |
| 2018-01-30 | 2018-01-26 | 27.242 | 72,293 | -11,230 | 0.00% | 1,969,370 |
| 2018-01-29 | 2018-01-25 | 26.501 | 83,523 | +12,985 | 0.00% | 2,213,412 |
| 2018-01-26 | 2018-01-24 | 28.609 | 70,538 | +1,404 | 0.00% | 2,018,042 |
| 2018-01-18 | 2018-01-16 | 27.355 | 69,134 | -17,547 | 0.00% | 1,891,195 |
| 2017-12-28 | 2017-12-22 | 26.273 | 86,681 | +8,422 | 0.00% | 2,277,341 |
| 2017-12-21 | 2017-12-19 | 26.843 | 78,259 | +17,547 | 0.00% | 2,100,673 |
| 2017-12-07 | 2017-12-05 | 24.563 | 60,712 | -2,807 | 0.00% | 1,491,266 |
| 2017-11-23 | 2017-11-21 | 21.748 | 63,519 | -2,808 | 0.00% | 1,381,387 |
| 2017-10-09 | 2017-10-04 | 20.995 | 66,327 | +2,808 | 0.00% | 1,392,558 |
| 2017-09-19 | 2017-09-15 | 20.585 | 63,519 | -3,510 | 0.00% | 1,307,539 |
| 2017-09-18 | 2017-09-14 | 20.631 | 67,029 | -1,754 | 0.00% | 1,382,848 |
| 2017-09-11 | 2017-09-07 | 19.673 | 68,783 | -12,283 | 0.00% | 1,353,179 |
| 2017-08-16 | 2017-08-14 | 18.052 | 81,066 | +602 | 0.00% | 1,463,396 |
| 2017-07-24 | 2017-07-20 | 18.052 | 80,464 | -3,483 | 0.00% | 1,452,529 |
| 2017-07-19 | 2017-07-17 | 18.488 | 83,947 | +6,966 | 0.00% | 1,552,035 |
| 2017-07-07 | 2017-07-05 | 18.925 | 76,981 | +8,709 | 0.00% | 1,456,838 |
| 2017-06-23 | 2017-06-21 | 20.326 | 68,272 | -8,709 | 0.00% | 1,387,671 |
| 2017-06-19 | 2017-06-15 | 19.315 | 76,981 | +8,709 | 0.00% | 1,486,894 |
| 2017-06-08 | 2017-06-06 | 18.626 | 68,272 | +3,483 | 0.00% | 1,271,640 |
| 2017-06-05 | 2017-06-01 | 19.866 | 64,789 | -3,483 | 0.00% | 1,287,117 |
| 2017-05-31 | 2017-05-26 | 19.683 | 68,272 | +639 | 0.00% | 1,343,812 |
| 2017-05-23 | 2017-05-19 | 18.964 | 67,633 | +3,451 | 0.00% | 1,282,626 |
| 2017-05-04 | 2017-04-28 | 20.541 | 64,182 | +1,725 | 0.00% | 1,318,363 |
| 2017-04-12 | 2017-04-10 | 20.541 | 62,457 | -2,760 | 0.00% | 1,282,930 |
| 2017-04-11 | 2017-04-07 | 20.263 | 65,217 | -5,867 | 0.00% | 1,321,479 |
| 2017-04-10 | 2017-04-06 | 19.822 | 71,084 | +5,176 | 0.00% | 1,409,049 |
| 2017-04-07 | 2017-04-05 | 19.706 | 65,908 | -1,725 | 0.00% | 1,298,808 |
| 2017-03-21 | 2017-03-17 | 18.756 | 67,633 | -8,627 | 0.00% | 1,268,514 |
| 2017-03-03 | 2017-03-01 | 17.063 | 76,260 | -8,626 | 0.00% | 1,301,256 |
| 2017-02-22 | 2017-02-20 | 16.206 | 84,886 | +8,626 | 0.00% | 1,375,629 |
| 2017-02-02 | 2017-01-27 | 17.550 | 76,260 | -1,725 | 0.00% | 1,338,384 |
| 2017-02-01 | 2017-01-25 | 17.434 | 77,985 | -1,725 | 0.00% | 1,359,618 |
| 2017-01-20 | 2017-01-18 | 17.133 | 79,710 | +12,077 | 0.00% | 1,365,669 |
| 2017-01-13 | 2017-01-11 | 18.501 | 67,633 | -8,627 | 0.00% | 1,251,266 |
| 2017-01-12 | 2017-01-10 | 18.640 | 76,260 | +691 | 0.00% | 1,421,480 |
| 2016-12-23 | 2016-12-21 | 17.156 | 75,569 | +8,626 | 0.00% | 1,296,473 |
| 2016-12-16 | 2016-12-14 | 18.199 | 66,943 | +10,697 | 0.00% | 1,218,324 |
| 2016-12-15 | 2016-12-13 | 18.454 | 56,246 | +10,352 | 0.00% | 1,037,989 |
| 2016-12-12 | 2016-12-08 | 19.637 | 45,894 | +7,592 | 0.00% | 901,213 |
| 2016-12-09 | 2016-12-07 | 19.683 | 38,302 | +8,971 | 0.00% | 753,906 |
| 2016-12-08 | 2016-12-06 | 19.567 | 29,331 | -345 | 0.00% | 573,928 |
| 2016-11-29 | 2016-11-25 | 19.011 | 29,676 | +345 | 0.00% | 564,166 |
| 2016-09-12 | 2016-09-08 | 14.930 | 29,331 | -8,626 | 0.00% | 437,926 |
| 2016-09-06 | 2016-09-02 | 14.351 | 37,957 | -6,211 | 0.00% | 544,717 |
| 2016-09-05 | 2016-09-01 | 13.887 | 44,168 | -4,141 | 0.00% | 613,370 |
| 2016-09-01 | 2016-08-30 | 13.029 | 48,309 | -8,627 | 0.00% | 629,437 |
| 2016-08-31 | 2016-08-29 | 12.728 | 56,936 | +8,627 | 0.00% | 724,682 |
| 2016-08-26 | 2016-08-24 | 13.076 | 48,309 | +8,626 | 0.00% | 631,677 |
| 2016-08-19 | 2016-08-17 | 13.609 | 39,683 | -2,760 | 0.00% | 540,046 |
| 2016-08-16 | 2016-08-12 | 13.492 | 42,443 | -1,273 | 0.00% | 572,647 |
| 2016-08-12 | 2016-08-10 | 13.562 | 43,716 | +4,440 | 0.00% | 592,895 |
| 2016-07-28 | 2016-07-26 | 13.844 | 39,276 | -9,222 | 0.00% | 543,717 |
| 2016-07-27 | 2016-07-25 | 13.117 | 48,498 | -1,707 | 0.00% | 636,166 |
| 2016-07-20 | 2016-07-18 | 12.953 | 50,205 | -4,099 | 0.00% | 650,325 |
| 2016-05-31 | 2016-05-27 | 12.403 | 54,304 | +462 | 0.00% | 673,531 |
| 2016-05-03 | 2016-04-28 | 12.875 | 53,842 | +8,466 | 0.00% | 693,241 |
| 2016-04-26 | 2016-04-22 | 13.277 | 45,376 | +8,465 | 0.00% | 602,461 |
| 2016-04-25 | 2016-04-21 | 13.584 | 36,911 | +1,355 | 0.00% | 501,406 |
| 2016-04-21 | 2016-04-19 | 14.482 | 35,556 | +1,016 | 0.00% | 514,920 |
| 2016-04-19 | 2016-04-15 | 14.293 | 34,540 | -4,402 | 0.00% | 493,678 |
| 2016-04-15 | 2016-04-13 | 13.939 | 38,942 | -8,466 | 0.00% | 542,796 |
| 2016-04-07 | 2016-04-05 | 13.230 | 47,408 | +8,466 | 0.00% | 627,200 |
| 2016-04-05 | 2016-03-31 | 14.009 | 38,942 | -8,466 | 0.00% | 545,556 |
| 2016-04-01 | 2016-03-30 | 13.820 | 47,408 | -21,334 | 0.00% | 655,200 |
| 2016-03-22 | 2016-03-18 | 12.616 | 68,742 | -8,465 | 0.00% | 867,221 |
| 2016-02-29 | 2016-02-25 | 10.442 | 77,207 | -10,836 | 0.00% | 806,204 |
| 2016-02-23 | 2016-02-19 | 10.348 | 88,043 | +10,836 | 0.00% | 911,035 |
| 2015-12-22 | 2015-12-18 | 11.434 | 77,207 | +8,465 | 0.00% | 882,812 |
| 2015-12-03 | 2015-12-01 | 12.261 | 68,742 | +8,466 | 0.00% | 842,861 |
| 2015-11-26 | 2015-11-24 | 12.096 | 60,276 | +4,402 | 0.00% | 729,089 |
| 2015-11-20 | 2015-11-18 | 12.781 | 55,874 | +8,466 | 0.00% | 714,123 |
| 2015-11-19 | 2015-11-17 | 13.206 | 47,408 | -8,466 | 0.00% | 626,080 |
| 2015-11-17 | 2015-11-13 | 13.135 | 55,874 | +8,466 | 0.00% | 733,924 |
| 2015-11-06 | 2015-11-04 | 14.293 | 47,408 | -8,466 | 0.00% | 677,600 |
| 2015-11-03 | 2015-10-30 | 13.419 | 55,874 | -10,159 | 0.00% | 749,764 |
| 2015-10-29 | 2015-10-27 | 12.875 | 66,033 | +10,159 | 0.00% | 850,205 |
| 2015-10-20 | 2015-10-16 | 13.891 | 55,874 | +8,466 | 0.00% | 776,164 |
| 2015-10-19 | 2015-10-15 | 14.175 | 47,408 | -3,386 | 0.00% | 672,000 |
| 2015-10-16 | 2015-10-14 | 13.277 | 50,794 | +3,386 | 0.00% | 674,396 |
| 2015-10-15 | 2015-10-13 | 13.490 | 47,408 | -8,466 | 0.00% | 639,520 |
| 2015-10-14 | 2015-10-12 | 12.616 | 55,874 | +2,709 | 0.00% | 704,883 |
| 2015-10-13 | 2015-10-09 | 12.757 | 53,165 | +1,693 | 0.00% | 678,244 |
| 2015-10-12 | 2015-10-08 | 12.568 | 51,472 | +2,371 | 0.00% | 646,918 |
| 2015-10-09 | 2015-10-07 | 11.907 | 49,101 | -5,080 | 0.00% | 584,638 |
| 2015-10-08 | 2015-10-06 | 11.801 | 54,181 | +678 | 0.00% | 639,365 |
| 2015-10-07 | 2015-10-05 | 11.482 | 53,503 | +2,709 | 0.00% | 614,300 |
| 2015-10-06 | 2015-10-02 | 11.245 | 50,794 | +3,386 | 0.00% | 571,197 |
| 2015-09-21 | 2015-09-17 | 14.057 | 47,408 | +8,466 | 0.00% | 666,400 |
| 2015-09-18 | 2015-09-16 | 14.151 | 38,942 | -8,466 | 0.00% | 551,076 |
| 2015-09-17 | 2015-09-15 | 13.939 | 47,408 | +8,466 | 0.00% | 660,800 |
| 2015-08-18 | 2015-08-14 | 19.252 | 38,942 | +378 | 0.00% | 749,708 |
| 2015-07-15 | 2015-07-13 | 20.636 | 38,564 | -336 | 0.00% | 795,790 |
| 2015-07-14 | 2015-07-10 | 19.300 | 38,900 | -1,006 | 0.00% | 750,755 |
| 2015-07-13 | 2015-07-09 | 18.655 | 39,906 | -4,024 | 0.00% | 744,466 |
| 2015-07-06 | 2015-07-02 | 17.534 | 43,930 | -8,384 | 0.00% | 770,280 |
| 2015-06-16 | 2015-06-12 | 16.532 | 52,314 | +3,354 | 0.00% | 864,871 |
| 2015-06-15 | 2015-06-11 | 16.508 | 48,960 | -335 | 0.00% | 808,254 |
| 2015-06-02 | 2015-05-29 | 16.819 | 49,295 | +1,006 | 0.00% | 829,072 |
| 2015-06-01 | 2015-05-28 | 17.343 | 48,289 | -35,212 | 0.00% | 837,496 |
| 2015-05-29 | 2015-05-27 | 17.701 | 83,501 | -80,482 | 0.00% | 1,478,072 |
| 2015-05-28 | 2015-05-26 | 17.821 | 163,983 | +8,384 | 0.01% | 2,922,265 |
| 2015-05-27 | 2015-05-22 | 18.035 | 155,599 | -8,384 | 0.00% | 2,806,265 |
| 2015-05-21 | 2015-05-19 | 18.261 | 163,983 | +8,384 | 0.01% | 2,994,451 |
| 2015-05-20 | 2015-05-18 | 18.333 | 155,599 | -5,716 | 0.00% | 2,852,673 |
| 2015-05-13 | 2015-05-11 | 18.115 | 161,315 | +8,247 | 0.01% | 2,922,260 |
| 2015-05-06 | 2015-05-04 | 18.309 | 153,068 | -40,576 | 0.00% | 2,802,559 |
| 2015-05-04 | 2015-04-29 | 17.848 | 193,644 | +8,247 | 0.01% | 3,456,251 |
| 2015-04-23 | 2015-04-21 | 18.042 | 185,397 | -11,216 | 0.01% | 3,345,023 |
| 2015-04-22 | 2015-04-20 | 17.727 | 196,613 | +8,247 | 0.01% | 3,485,403 |
| 2015-04-21 | 2015-04-17 | 18.236 | 188,366 | +2,969 | 0.01% | 3,435,135 |
| 2015-04-13 | 2015-04-09 | 20.225 | 185,397 | -7,587 | 0.01% | 3,749,663 |
| 2015-04-10 | 2015-04-08 | 19.182 | 192,984 | -4,619 | 0.01% | 3,701,871 |
| 2015-03-25 | 2015-03-23 | 18.042 | 197,603 | +2,639 | 0.01% | 3,565,249 |
| 2015-03-23 | 2015-03-19 | 17.800 | 194,964 | -3,958 | 0.01% | 3,470,355 |
| 2015-03-19 | 2015-03-17 | 16.927 | 198,922 | +103,914 | 0.01% | 3,367,144 |
| 2015-03-12 | 2015-03-10 | 18.382 | 95,008 | +990 | 0.00% | 1,746,437 |
| 2015-03-05 | 2015-03-03 | 23.443 | 94,018 | -1,320 | 0.00% | 2,204,039 |
| 2015-03-04 | 2015-03-02 | 22.707 | 95,338 | +4,210 | 0.00% | 2,164,838 |
| 2015-03-03 | 2015-02-27 | 22.783 | 91,128 | -9,460 | 0.00% | 2,076,178 |
| 2015-03-02 | 2015-02-26 | 22.326 | 100,588 | +1,892 | 0.00% | 2,245,770 |
| 2015-02-27 | 2015-02-25 | 22.428 | 98,696 | +10,406 | 0.00% | 2,213,544 |
| 2015-02-25 | 2015-02-23 | 24.661 | 88,290 | -1,261 | 0.00% | 2,177,279 |
| 2015-02-24 | 2015-02-18 | 24.711 | 89,551 | +1,576 | 0.00% | 2,212,920 |
| 2015-02-17 | 2015-02-13 | 24.610 | 87,975 | +946 | 0.00% | 2,165,047 |
| 2015-02-16 | 2015-02-12 | 23.849 | 87,029 | -630 | 0.00% | 2,075,526 |
| 2015-02-12 | 2015-02-10 | 23.976 | 87,659 | +630 | 0.00% | 2,101,671 |
| 2015-01-08 | 2015-01-06 | 23.341 | 87,029 | -40,361 | 0.00% | 2,031,366 |
| 2015-01-02 | 2014-12-29 | 24.737 | 127,390 | -3,153 | 0.00% | 3,151,202 |
| 2014-12-30 | 2014-12-24 | 24.711 | 130,543 | +3,153 | 0.00% | 3,225,885 |
| 2014-12-23 | 2014-12-19 | 24.255 | 127,390 | +40,361 | 0.00% | 3,089,794 |
| 2014-12-22 | 2014-12-18 | 24.052 | 87,029 | -19,550 | 0.00% | 2,093,190 |
| 2014-12-19 | 2014-12-17 | 23.773 | 106,579 | +19,550 | 0.00% | 2,533,656 |
| 2014-12-16 | 2014-12-12 | 26.195 | 87,029 | -1,576 | 0.00% | 2,279,767 |
| 2014-12-12 | 2014-12-10 | 26.766 | 88,605 | +1,576 | 0.00% | 2,371,631 |
| 2014-12-08 | 2014-12-04 | 28.035 | 87,029 | +946 | 0.00% | 2,439,847 |
| 2014-11-18 | 2014-11-14 | 30.762 | 86,083 | -1,576 | 0.00% | 2,648,107 |
| 2014-11-17 | 2014-11-13 | 30.953 | 87,659 | +1,576 | 0.00% | 2,713,268 |
| 2014-11-13 | 2014-11-11 | 30.509 | 86,083 | -946 | 0.00% | 2,626,267 |
| 2014-11-07 | 2014-11-05 | 30.826 | 87,029 | +946 | 0.00% | 2,682,728 |
| 2014-11-05 | 2014-11-03 | 31.650 | 86,083 | +1,577 | 0.00% | 2,724,547 |
| 2014-10-31 | 2014-10-29 | 30.826 | 84,506 | -946 | 0.00% | 2,604,955 |
| 2014-10-27 | 2014-10-23 | 29.240 | 85,452 | -946 | 0.00% | 2,498,616 |
| 2014-10-24 | 2014-10-22 | 29.494 | 86,398 | -631 | 0.00% | 2,548,197 |
| 2014-10-23 | 2014-10-21 | 28.923 | 87,029 | +1,577 | 0.00% | 2,517,127 |
| 2014-10-20 | 2014-10-16 | 28.606 | 85,452 | -631 | 0.00% | 2,444,416 |
| 2014-10-17 | 2014-10-15 | 28.289 | 86,083 | -946 | 0.00% | 2,435,166 |
| 2014-10-16 | 2014-10-14 | 28.162 | 87,029 | +1,577 | 0.00% | 2,450,887 |
| 2014-10-13 | 2014-10-09 | 28.986 | 85,452 | -946 | 0.00% | 2,476,936 |
| 2014-10-10 | 2014-10-08 | 28.542 | 86,398 | +946 | 0.00% | 2,465,997 |
| 2014-09-29 | 2014-09-25 | 27.908 | 85,452 | +5,360 | 0.00% | 2,384,796 |
| 2014-09-26 | 2014-09-24 | 28.479 | 80,092 | -36,892 | 0.00% | 2,280,929 |
| 2014-09-24 | 2014-09-22 | 29.177 | 116,984 | -4,730 | 0.00% | 3,413,192 |
| 2014-09-23 | 2014-09-19 | 29.177 | 121,714 | -15,766 | 0.00% | 3,551,197 |
| 2014-09-22 | 2014-09-18 | 28.098 | 137,480 | +15,766 | 0.00% | 3,862,955 |
| 2014-09-16 | 2014-09-12 | 30.572 | 121,714 | -9,460 | 0.00% | 3,721,037 |
| 2014-09-15 | 2014-09-11 | 30.255 | 131,174 | +9,460 | 0.00% | 3,968,647 |
| 2014-09-12 | 2014-09-10 | 30.635 | 121,714 | -16,082 | 0.00% | 3,728,757 |
| 2014-09-05 | 2014-09-03 | 31.650 | 137,796 | +4,730 | 0.00% | 4,361,275 |
| 2014-09-04 | 2014-09-02 | 31.397 | 133,066 | +1,577 | 0.00% | 4,177,810 |
| 2014-08-29 | 2014-08-27 | 33.299 | 131,489 | -946 | 0.00% | 4,378,497 |
| 2014-08-28 | 2014-08-26 | 33.807 | 132,435 | +946 | 0.00% | 4,477,198 |
| 2014-08-26 | 2014-08-22 | 34.568 | 131,489 | -946 | 0.00% | 4,545,297 |
| 2014-08-25 | 2014-08-21 | 34.251 | 132,435 | -631 | 0.00% | 4,535,998 |
| 2014-08-22 | 2014-08-20 | 34.378 | 133,066 | -630 | 0.00% | 4,574,491 |
| 2014-08-19 | 2014-08-15 | 33.788 | 133,696 | +1,431 | 0.00% | 4,517,318 |
| 2014-08-18 | 2014-08-14 | 33.788 | 132,265 | +46,792 | 0.00% | 4,468,967 |
| 2014-08-15 | 2014-08-13 | 33.275 | 85,473 | +624 | 0.00% | 2,844,120 |
| 2014-08-13 | 2014-08-11 | 32.826 | 84,849 | -10,918 | 0.00% | 2,785,277 |
| 2014-08-12 | 2014-08-08 | 32.570 | 95,767 | +1,560 | 0.00% | 3,119,114 |
| 2014-08-11 | 2014-08-07 | 33.147 | 94,207 | +9,358 | 0.00% | 3,122,665 |
| 2014-08-06 | 2014-08-04 | 35.519 | 84,849 | +312 | 0.00% | 3,013,756 |
| 2014-07-31 | 2014-07-29 | 36.673 | 84,537 | -624 | 0.00% | 3,100,234 |
| 2014-07-30 | 2014-07-28 | 36.353 | 85,161 | -50,535 | 0.00% | 3,095,818 |
| 2014-07-29 | 2014-07-25 | 35.904 | 135,696 | -624 | 0.00% | 4,871,994 |
| 2014-07-28 | 2014-07-24 | 36.096 | 136,320 | +312 | 0.00% | 4,920,617 |
| 2014-07-24 | 2014-07-22 | 35.070 | 136,008 | -2,496 | 0.00% | 4,769,836 |
| 2014-07-22 | 2014-07-18 | 33.596 | 138,504 | +936 | 0.00% | 4,653,130 |
| 2014-07-21 | 2014-07-17 | 33.980 | 137,568 | +6,863 | 0.00% | 4,674,605 |
| 2014-07-16 | 2014-07-14 | 34.878 | 130,705 | -624 | 0.00% | 4,558,718 |
| 2014-07-11 | 2014-07-09 | 35.263 | 131,329 | -10,606 | 0.00% | 4,631,002 |
| 2014-07-10 | 2014-07-08 | 35.840 | 141,935 | +936 | 0.00% | 5,086,897 |
| 2014-07-02 | 2014-06-27 | 33.211 | 140,999 | -936 | 0.00% | 4,682,712 |
| 2014-06-30 | 2014-06-26 | 32.570 | 141,935 | +936 | 0.00% | 4,622,797 |
| 2014-06-23 | 2014-06-19 | 30.775 | 140,999 | -936 | 0.00% | 4,339,192 |
| 2014-06-16 | 2014-06-12 | 31.929 | 141,935 | +936 | 0.00% | 4,531,797 |
| 2014-06-13 | 2014-06-11 | 31.672 | 140,999 | -5,303 | 0.00% | 4,465,752 |
| 2014-06-12 | 2014-06-10 | 30.646 | 146,302 | +5,303 | 0.00% | 4,483,630 |
| 2014-05-21 | 2014-05-19 | 33.222 | 140,999 | +1,407 | 0.00% | 4,684,265 |
| 2014-05-12 | 2014-05-08 | 31.732 | 139,592 | +1,853 | 0.00% | 4,429,601 |
| 2014-05-09 | 2014-05-07 | 34.582 | 137,739 | -1,235 | 0.00% | 4,763,281 |
| 2014-05-02 | 2014-04-29 | 34.970 | 138,974 | +617 | 0.00% | 4,859,989 |
| 2014-04-25 | 2014-04-23 | 38.856 | 138,357 | -926 | 0.00% | 5,376,014 |
| 2014-04-14 | 2014-04-10 | 39.180 | 139,283 | -2,780 | 0.00% | 5,457,095 |
| 2014-04-09 | 2014-04-07 | 37.108 | 142,063 | +618 | 0.00% | 5,271,614 |
| 2014-04-04 | 2014-04-02 | 37.820 | 141,445 | +2,471 | 0.00% | 5,349,442 |
| 2014-04-03 | 2014-04-01 | 37.755 | 138,974 | -3,706 | 0.00% | 5,246,989 |
| 2014-04-02 | 2014-03-31 | 35.424 | 142,680 | +617 | 0.00% | 5,054,270 |
| 2014-04-01 | 2014-03-28 | 35.294 | 142,063 | +1,545 | 0.00% | 5,014,013 |
| 2014-03-31 | 2014-03-27 | 35.424 | 140,518 | +1,544 | 0.00% | 4,977,684 |
| 2014-03-18 | 2014-03-14 | 39.374 | 138,974 | +1,544 | 0.00% | 5,471,988 |
| 2014-03-14 | 2014-03-12 | 40.346 | 137,430 | +3,088 | 0.00% | 5,544,694 |
| 2014-03-13 | 2014-03-11 | 40.605 | 134,342 | +3,706 | 0.00% | 5,454,907 |
| 2014-03-12 | 2014-03-10 | 40.151 | 130,636 | -309 | 0.00% | 5,245,206 |
| 2014-03-11 | 2014-03-07 | 40.993 | 130,945 | +309 | 0.00% | 5,367,853 |
| 2014-03-07 | 2014-03-05 | 41.770 | 130,636 | +35,516 | 0.00% | 5,456,707 |
| 2014-03-05 | 2014-03-03 | 44.428 | 95,120 | -21,310 | 0.00% | 4,226,033 |
| 2014-03-04 | 2014-02-28 | 44.228 | 116,430 | +3,572 | 0.00% | 5,149,467 |
| 2014-03-03 | 2014-02-27 | 43.493 | 112,858 | +898 | 0.00% | 4,908,544 |
| 2014-02-28 | 2014-02-26 | 42.892 | 111,960 | +300 | 0.00% | 4,802,167 |
| 2014-02-25 | 2014-02-21 | 43.627 | 111,660 | -5,090 | 0.00% | 4,871,359 |
| 2014-02-24 | 2014-02-20 | 42.023 | 116,750 | -2,993 | 0.00% | 4,906,219 |
| 2014-02-20 | 2014-02-18 | 40.687 | 119,743 | -898 | 0.00% | 4,871,994 |
| 2014-02-19 | 2014-02-17 | 39.685 | 120,641 | +599 | 0.00% | 4,787,632 |
| 2014-02-17 | 2014-02-13 | 40.553 | 120,042 | -75,139 | 0.00% | 4,868,120 |
| 2014-02-13 | 2014-02-11 | 41.088 | 195,181 | +299 | 0.01% | 8,019,587 |
| 2014-02-12 | 2014-02-10 | 40.219 | 194,882 | +1,197 | 0.01% | 7,838,042 |
| 2014-02-11 | 2014-02-07 | 40.888 | 193,685 | -598 | 0.01% | 7,919,299 |
| 2014-02-10 | 2014-02-06 | 41.155 | 194,283 | -2,994 | 0.01% | 7,995,670 |
| 2014-02-07 | 2014-02-05 | 38.282 | 197,277 | -1,796 | 0.01% | 7,552,147 |
| 2014-02-06 | 2014-02-04 | 40.019 | 199,073 | +1,497 | 0.01% | 7,966,701 |
| 2014-02-05 | 2014-01-30 | 41.021 | 197,576 | -54,483 | 0.01% | 8,104,793 |
| 2014-02-04 | 2014-01-28 | 41.355 | 252,059 | -9,580 | 0.01% | 10,423,947 |
| 2014-01-29 | 2014-01-27 | 41.756 | 261,639 | -16,464 | 0.01% | 10,925,010 |
| 2014-01-28 | 2014-01-24 | 42.157 | 278,103 | +59,871 | 0.01% | 11,723,962 |
| 2014-01-27 | 2014-01-23 | 43.961 | 218,232 | -23,050 | 0.01% | 9,593,646 |
| 2014-01-24 | 2014-01-22 | 43.627 | 241,282 | -6,287 | 0.01% | 10,526,342 |
| 2014-01-23 | 2014-01-21 | 46.700 | 247,569 | +29,936 | 0.01% | 11,561,463 |
| 2014-01-22 | 2014-01-20 | 46.967 | 217,633 | +1,497 | 0.01% | 10,221,613 |
| 2014-01-21 | 2014-01-17 | 46.967 | 216,136 | +37,419 | 0.01% | 10,151,303 |
| 2014-01-20 | 2014-01-16 | 44.963 | 178,717 | -2,095 | 0.01% | 8,035,637 |
| 2014-01-17 | 2014-01-15 | 45.364 | 180,812 | -2,994 | 0.01% | 8,202,314 |
| 2014-01-16 | 2014-01-14 | 45.297 | 183,806 | -63,763 | 0.01% | 8,325,853 |
| 2014-01-15 | 2014-01-13 | 45.230 | 247,569 | -898 | 0.01% | 11,197,583 |
| 2014-01-14 | 2014-01-10 | 44.963 | 248,467 | +3,293 | 0.01% | 11,171,800 |
| 2014-01-10 | 2014-01-08 | 46.767 | 245,174 | +2,994 | 0.01% | 11,465,997 |
| 2014-01-09 | 2014-01-07 | 47.836 | 242,180 | -5,688 | 0.01% | 11,584,856 |
| 2014-01-07 | 2014-01-03 | 45.230 | 247,868 | +5,987 | 0.01% | 11,211,107 |
| 2014-01-06 | 2014-01-02 | 44.495 | 241,881 | +599 | 0.01% | 10,762,554 |
| 2014-01-02 | 2013-12-27 | 43.159 | 241,282 | +52,687 | 0.01% | 10,413,502 |
| 2013-12-20 | 2013-12-18 | 41.489 | 188,595 | -599 | 0.01% | 7,824,582 |
| 2013-12-19 | 2013-12-17 | 42.291 | 189,194 | -5,987 | 0.01% | 8,001,113 |
| 2013-12-18 | 2013-12-16 | 42.090 | 195,181 | +94,297 | 0.01% | 8,215,187 |
| 2013-12-16 | 2013-12-12 | 39.284 | 100,884 | +898 | 0.00% | 3,963,136 |
| 2013-12-12 | 2013-12-10 | 38.082 | 99,986 | +300 | 0.00% | 3,807,618 |
| 2013-12-11 | 2013-12-09 | 39.017 | 99,686 | -3,592 | 0.00% | 3,889,434 |
| 2013-12-10 | 2013-12-06 | 38.549 | 103,278 | +3,891 | 0.00% | 3,981,282 |
| 2013-12-09 | 2013-12-05 | 39.418 | 99,387 | -599 | 0.00% | 3,917,608 |
| 2013-12-06 | 2013-12-04 | 39.351 | 99,986 | -38,916 | 0.00% | 3,934,539 |
| 2013-12-05 | 2013-12-03 | 37.547 | 138,902 | +37,420 | 0.00% | 5,215,359 |
| 2013-11-19 | 2013-11-15 | 36.411 | 101,482 | -898 | 0.00% | 3,695,089 |
| 2013-11-18 | 2013-11-14 | 36.010 | 102,380 | +898 | 0.00% | 3,686,746 |
| 2013-11-06 | 2013-11-04 | 35.276 | 101,482 | +2,095 | 0.00% | 3,579,829 |
| 2013-11-04 | 2013-10-31 | 35.676 | 99,387 | -29,936 | 0.00% | 3,545,767 |
| 2013-11-01 | 2013-10-30 | 37.079 | 129,323 | +89,209 | 0.00% | 4,795,215 |
| 2013-10-31 | 2013-10-29 | 35.676 | 40,114 | -8,382 | 0.00% | 1,431,122 |
| 2013-10-24 | 2013-10-22 | 37.547 | 48,496 | +6,885 | 0.00% | 1,820,881 |
| 2013-10-23 | 2013-10-21 | 39.551 | 41,611 | -299 | 0.00% | 1,645,770 |
| 2013-10-22 | 2013-10-18 | 39.485 | 41,910 | -40,413 | 0.00% | 1,654,796 |
| 2013-10-21 | 2013-10-17 | 37.881 | 82,323 | +299 | 0.00% | 3,118,485 |
| 2013-10-18 | 2013-10-16 | 37.480 | 82,024 | +7,484 | 0.00% | 3,074,278 |
| 2013-10-17 | 2013-10-15 | 37.480 | 74,540 | -29,637 | 0.00% | 2,793,776 |
| 2013-10-11 | 2013-10-09 | 35.944 | 104,177 | +899 | 0.00% | 3,744,497 |
| 2013-10-09 | 2013-10-07 | 36.411 | 103,278 | +37,419 | 0.00% | 3,760,483 |
| 2013-10-08 | 2013-10-04 | 34.674 | 65,859 | -57,776 | 0.00% | 2,283,610 |
| 2013-10-07 | 2013-10-03 | 35.543 | 123,635 | +7,484 | 0.00% | 4,394,328 |
| 2013-09-27 | 2013-09-25 | 33.405 | 116,151 | +599 | 0.00% | 3,880,005 |
| 2013-09-26 | 2013-09-24 | 33.071 | 115,552 | -5,987 | 0.00% | 3,821,396 |
| 2013-09-24 | 2013-09-19 | 32.470 | 121,539 | +2,395 | 0.00% | 3,946,311 |
| 2013-09-23 | 2013-09-18 | 32.002 | 119,144 | -3,593 | 0.00% | 3,812,827 |
| 2013-09-18 | 2013-09-16 | 31.935 | 122,737 | +83,222 | 0.00% | 3,919,609 |
| 2013-09-17 | 2013-09-13 | 31.133 | 39,515 | -156,265 | 0.00% | 1,230,233 |
| 2013-09-13 | 2013-09-11 | 31.401 | 195,780 | +95,794 | 0.01% | 6,147,599 |
| 2013-09-11 | 2013-09-09 | 31.334 | 99,986 | +3,593 | 0.00% | 3,132,935 |
| 2013-09-05 | 2013-09-03 | 32.002 | 96,393 | -104,775 | 0.00% | 3,084,753 |
| 2013-09-04 | 2013-09-02 | 32.002 | 201,168 | -899 | 0.01% | 6,437,745 |
| 2013-08-26 | 2013-08-22 | 29.463 | 202,067 | +5,988 | 0.01% | 5,953,513 |
| 2013-08-22 | 2013-08-20 | 29.998 | 196,079 | -7,484 | 0.01% | 5,881,888 |
| 2013-08-21 | 2013-08-19 | 30.642 | 203,563 | +598 | 0.01% | 6,237,590 |
| 2013-08-20 | 2013-08-16 | 30.507 | 202,965 | +2,057 | 0.01% | 6,191,869 |
| 2013-08-16 | 2013-08-13 | 30.575 | 200,908 | +164,756 | 0.01% | 6,142,676 |
| 2013-08-15 | 2013-08-12 | 30.035 | 36,152 | +2,964 | 0.00% | 1,085,812 |
| 2013-08-09 | 2013-08-07 | 29.495 | 33,188 | +889 | 0.00% | 978,869 |
| 2013-08-08 | 2013-08-06 | 30.912 | 32,299 | +3,556 | 0.00% | 998,428 |
| 2013-08-07 | 2013-08-05 | 31.047 | 28,743 | +1,481 | 0.00% | 892,385 |
| 2013-08-06 | 2013-08-02 | 31.250 | 27,262 | -153,792 | 0.00% | 851,924 |
| 2013-08-05 | 2013-08-01 | 31.047 | 181,054 | -15,113 | 0.01% | 5,621,188 |
| 2013-08-02 | 2013-07-31 | 30.170 | 196,167 | +146,681 | 0.01% | 5,918,281 |
| 2013-07-30 | 2013-07-26 | 29.022 | 49,486 | -94,528 | 0.00% | 1,436,193 |
| 2013-07-15 | 2013-07-11 | 29.360 | 144,014 | -1,481 | 0.01% | 4,228,206 |
| 2013-07-05 | 2013-07-03 | 27.267 | 145,495 | +1,481 | 0.01% | 3,967,268 |
| 2013-06-27 | 2013-06-25 | 26.026 | 144,014 | +116,752 | 0.01% | 3,748,037 |
| 2013-06-17 | 2013-06-13 | 26.053 | 27,262 | -2,963 | 0.00% | 710,243 |
| 2013-06-13 | 2013-06-10 | 29.157 | 30,225 | -296 | 0.00% | 881,277 |
| 2013-06-11 | 2013-06-07 | 27.065 | 30,521 | -5,631 | 0.00% | 826,048 |
| 2013-06-10 | 2013-06-06 | 26.457 | 36,152 | +5,631 | 0.00% | 956,490 |
| 2013-06-06 | 2013-06-04 | 27.672 | 30,521 | -291,288 | 0.00% | 844,588 |
| 2013-06-04 | 2013-05-31 | 28.010 | 321,809 | -889 | 0.01% | 9,013,811 |
| 2013-05-28 | 2013-05-24 | 27.672 | 322,698 | +11,853 | 0.01% | 8,929,811 |
| 2013-05-27 | 2013-05-23 | 26.511 | 310,845 | -2,963 | 0.01% | 8,240,954 |
| 2013-05-22 | 2013-05-20 | 27.605 | 313,808 | +174,832 | 0.01% | 8,662,624 |
| 2013-05-20 | 2013-05-15 | 27.470 | 138,976 | +103,713 | 0.00% | 3,817,652 |
| 2013-05-14 | 2013-05-10 | 26.133 | 35,263 | -7,111 | 0.00% | 921,545 |
| 2013-05-13 | 2013-05-09 | 25.513 | 42,374 | -502,271 | 0.00% | 1,081,069 |
| 2013-05-09 | 2013-05-07 | 25.945 | 544,645 | -4,445 | 0.02% | 14,130,549 |
| 2013-05-02 | 2013-04-29 | 24.568 | 549,090 | -37,040 | 0.02% | 13,489,848 |
| 2013-04-29 | 2013-04-25 | 24.433 | 586,130 | -2,371 | 0.02% | 14,320,714 |
| 2013-04-25 | 2013-04-23 | 24.001 | 588,501 | -2,963 | 0.02% | 14,124,435 |
| 2013-04-09 | 2013-04-05 | 21.976 | 591,464 | +3,556 | 0.02% | 12,997,950 |
| 2013-03-14 | 2013-03-12 | 22.462 | 587,908 | -1,186 | 0.02% | 13,205,499 |
| 2013-03-11 | 2013-03-07 | 23.029 | 589,094 | +2,964 | 0.02% | 13,566,123 |
| 2013-03-07 | 2013-03-05 | 23.704 | 586,130 | +3,852 | 0.02% | 13,893,466 |
| 2013-03-05 | 2013-03-01 | 27.280 | 582,278 | +27,157 | 0.02% | 15,884,396 |
| 2013-02-21 | 2013-02-19 | 24.201 | 555,121 | -1,404 | 0.02% | 13,434,569 |
| 2013-02-19 | 2013-02-15 | 25.056 | 556,525 | +127,695 | 0.02% | 13,944,468 |
| 2013-02-18 | 2013-02-14 | 24.999 | 428,830 | +161,653 | 0.02% | 10,720,453 |
| 2013-02-15 | 2013-02-08 | 25.028 | 267,177 | +35,081 | 0.01% | 6,686,856 |
| 2013-02-08 | 2013-02-06 | 25.113 | 232,096 | -1,984,460 | 0.01% | 5,828,703 |
| 2013-01-24 | 2013-01-22 | 24.885 | 2,216,556 | +7,016 | 0.08% | 55,159,630 |
| 2013-01-23 | 2013-01-21 | 25.056 | 2,209,540 | +255,390 | 0.08% | 55,362,938 |
| 2013-01-22 | 2013-01-18 | 24.030 | 1,954,150 | -1,684 | 0.07% | 46,958,462 |
| 2013-01-17 | 2013-01-15 | 23.460 | 1,955,834 | -35,081 | 0.07% | 45,883,889 |
| 2013-01-16 | 2013-01-14 | 22.890 | 1,990,915 | +1,122 | 0.07% | 45,571,849 |
| 2013-01-15 | 2013-01-11 | 22.776 | 1,989,793 | +1,123 | 0.07% | 45,319,287 |
| 2013-01-14 | 2013-01-10 | 22.719 | 1,988,670 | +384,207 | 0.07% | 45,180,334 |
| 2013-01-11 | 2013-01-09 | 22.605 | 1,604,463 | +578,695 | 0.06% | 36,268,641 |
| 2013-01-10 | 2013-01-08 | 21.123 | 1,025,768 | -771,500 | 0.04% | 21,666,848 |
| 2013-01-04 | 2013-01-02 | 20.438 | 1,797,268 | +70,162 | 0.07% | 36,733,337 |
| 2012-12-20 | 2012-12-18 | 19.840 | 1,727,106 | +7,016 | 0.06% | 34,265,464 |
| 2012-12-18 | 2012-12-14 | 20.068 | 1,720,090 | +105,243 | 0.06% | 34,518,524 |
| 2012-12-13 | 2012-12-11 | 19.583 | 1,614,847 | -23,013 | 0.06% | 31,623,979 |
| 2012-12-06 | 2012-12-04 | 19.811 | 1,637,860 | +87,562 | 0.06% | 32,448,152 |
| 2012-12-03 | 2012-11-29 | 20.381 | 1,550,298 | +75,775 | 0.06% | 31,597,274 |
| 2012-11-29 | 2012-11-27 | 20.153 | 1,474,523 | -612,374 | 0.06% | 29,716,616 |
| 2012-11-28 | 2012-11-26 | 19.498 | 2,086,897 | -272,789 | 0.08% | 40,689,795 |
| 2012-11-16 | 2012-11-14 | 18.814 | 2,359,686 | +253,144 | 0.09% | 44,394,231 |
| 2012-11-15 | 2012-11-13 | 18.814 | 2,106,542 | +217,502 | 0.08% | 39,631,677 |
| 2012-11-13 | 2012-11-09 | 19.697 | 1,889,040 | +20,768 | 0.07% | 37,208,965 |
| 2012-11-12 | 2012-11-08 | 19.526 | 1,868,272 | -49,114 | 0.07% | 36,480,356 |
| 2012-11-09 | 2012-11-07 | 19.954 | 1,917,386 | +281 | 0.07% | 38,259,209 |
| 2012-11-05 | 2012-11-01 | 20.210 | 1,917,105 | +192,524 | 0.07% | 38,745,434 |
| 2012-11-02 | 2012-10-31 | 19.954 | 1,724,581 | +154,357 | 0.06% | 34,412,009 |
| 2012-10-31 | 2012-10-29 | 20.381 | 1,570,224 | -281 | 0.06% | 32,003,394 |
| 2012-10-30 | 2012-10-26 | 20.210 | 1,570,505 | -21,049 | 0.06% | 31,740,513 |
| 2012-10-29 | 2012-10-25 | 20.495 | 1,591,554 | +21,049 | 0.06% | 32,619,602 |
| 2012-10-24 | 2012-10-19 | 20.296 | 1,570,505 | +460,262 | 0.06% | 31,874,817 |
| 2012-10-16 | 2012-10-12 | 19.099 | 1,110,243 | -7,016 | 0.04% | 21,204,168 |
| 2012-10-15 | 2012-10-11 | 18.842 | 1,117,259 | -123,765 | 0.04% | 21,051,532 |
| 2012-10-11 | 2012-10-09 | 18.956 | 1,241,024 | +21,048 | 0.05% | 23,525,032 |
| 2012-10-09 | 2012-10-05 | 19.127 | 1,219,976 | -77,178 | 0.05% | 23,334,699 |
| 2012-10-08 | 2012-10-04 | 18.842 | 1,297,154 | -231,534 | 0.05% | 24,441,136 |
| 2012-10-05 | 2012-10-03 | 19.498 | 1,528,688 | +42,097 | 0.06% | 29,805,976 |
| 2012-10-04 | 2012-09-28 | 19.127 | 1,486,591 | +35,081 | 0.06% | 28,434,291 |
| 2012-10-03 | 2012-09-27 | 18.956 | 1,451,510 | -70,162 | 0.05% | 27,515,035 |
| 2012-09-26 | 2012-09-24 | 18.842 | 1,521,672 | -65,952 | 0.06% | 28,671,532 |
| 2012-09-25 | 2012-09-21 | 19.184 | 1,587,624 | -14,033 | 0.06% | 30,457,280 |
| 2012-09-20 | 2012-09-18 | 19.099 | 1,601,657 | +7,016 | 0.06% | 30,589,523 |
| 2012-09-19 | 2012-09-17 | 18.899 | 1,594,641 | +262,406 | 0.06% | 30,137,335 |
| 2012-09-18 | 2012-09-14 | 18.785 | 1,332,235 | +203,470 | 0.05% | 25,026,185 |
| 2012-09-14 | 2012-09-12 | 18.244 | 1,128,765 | -3,087 | 0.04% | 20,592,634 |
| 2012-09-10 | 2012-09-06 | 17.246 | 1,131,852 | -28,065 | 0.04% | 19,519,712 |
| 2012-09-03 | 2012-08-30 | 17.702 | 1,159,917 | -210,486 | 0.04% | 20,532,740 |
| 2012-08-28 | 2012-08-24 | 18.244 | 1,370,403 | +348,003 | 0.05% | 25,000,959 |
| 2012-08-27 | 2012-08-23 | 18.557 | 1,022,400 | +77,178 | 0.04% | 18,972,747 |
| 2012-08-22 | 2012-08-20 | 18.500 | 945,222 | -553,156 | 0.04% | 17,486,662 |
| 2012-08-20 | 2012-08-16 | 17.958 | 1,498,378 | -14,033 | 0.06% | 26,908,552 |
| 2012-08-16 | 2012-08-14 | 17.417 | 1,512,411 | -842 | 0.06% | 26,341,435 |
| 2012-08-13 | 2012-08-09 | 17.502 | 1,513,253 | +14,033 | 0.06% | 26,485,508 |
| 2012-08-09 | 2012-08-07 | 16.533 | 1,499,220 | -21,049 | 0.06% | 24,786,874 |
| 2012-07-16 | 2012-07-12 | 15.992 | 1,520,269 | +842 | 0.06% | 24,311,496 |
| 2012-06-26 | 2012-06-22 | 17.046 | 1,519,427 | +842 | 0.06% | 25,900,575 |
| 2012-06-25 | 2012-06-21 | 17.018 | 1,518,585 | +140,324 | 0.06% | 25,842,934 |
| 2012-06-22 | 2012-06-20 | 17.588 | 1,378,261 | +32,274 | 0.05% | 24,240,692 |
| 2012-06-20 | 2012-06-18 | 16.932 | 1,345,987 | -4,209 | 0.05% | 22,790,597 |
| 2012-06-15 | 2012-06-13 | 17.360 | 1,350,196 | -161,373 | 0.05% | 23,439,185 |
| 2012-06-14 | 2012-06-12 | 17.103 | 1,511,569 | -91,491 | 0.06% | 25,852,802 |
| 2012-06-13 | 2012-06-11 | 17.502 | 1,603,060 | -317,132 | 0.06% | 28,057,343 |
| 2012-06-12 | 2012-06-08 | 16.989 | 1,920,192 | -56,130 | 0.07% | 32,622,655 |
| 2012-06-11 | 2012-06-07 | 16.818 | 1,976,322 | -100,752 | 0.07% | 33,238,247 |
| 2012-06-07 | 2012-06-05 | 16.191 | 2,077,074 | -8,420 | 0.08% | 33,630,142 |
| 2012-05-31 | 2012-05-29 | 18.244 | 2,085,494 | -15,435 | 0.08% | 38,046,728 |
| 2012-05-23 | 2012-05-21 | 17.987 | 2,100,929 | +14,032 | 0.08% | 37,789,324 |
| 2012-05-22 | 2012-05-18 | 18.158 | 2,086,897 | +57,533 | 0.08% | 37,893,859 |
| 2012-05-21 | 2012-05-17 | 18.415 | 2,029,364 | -411,991 | 0.08% | 37,369,807 |
| 2012-05-17 | 2012-05-15 | 18.415 | 2,441,355 | -2,806 | 0.09% | 44,956,433 |
| 2012-05-16 | 2012-05-14 | 17.901 | 2,444,161 | -4,210 | 0.09% | 43,754,008 |
| 2012-05-15 | 2012-05-11 | 17.958 | 2,448,371 | +2,806 | 0.09% | 43,968,957 |
| 2012-05-11 | 2012-05-09 | 18.700 | 2,445,565 | -18,242 | 0.09% | 45,731,078 |
| 2012-05-10 | 2012-05-08 | 19.384 | 2,463,807 | -63,146 | 0.09% | 47,757,764 |
| 2012-05-09 | 2012-05-07 | 19.412 | 2,526,953 | +1,404 | 0.09% | 49,053,801 |
| 2012-05-08 | 2012-05-04 | 20.609 | 2,525,549 | -1,404 | 0.09% | 52,050,210 |
| 2012-05-04 | 2012-05-02 | 20.895 | 2,526,953 | +172,599 | 0.09% | 52,799,466 |
| 2012-04-27 | 2012-04-25 | 20.609 | 2,354,354 | -35,081 | 0.09% | 48,521,973 |
| 2012-04-26 | 2012-04-24 | 20.096 | 2,389,435 | -14,033 | 0.09% | 48,018,958 |
| 2012-04-25 | 2012-04-23 | 19.954 | 2,403,468 | -253,144 | 0.09% | 47,958,410 |
| 2012-04-24 | 2012-04-20 | 20.096 | 2,656,612 | +154,356 | 0.10% | 53,388,244 |
| 2012-04-23 | 2012-04-19 | 20.467 | 2,502,256 | +144,534 | 0.09% | 51,213,514 |
| 2012-04-20 | 2012-04-18 | 20.809 | 2,357,722 | +113,943 | 0.09% | 49,061,842 |
| 2012-04-17 | 2012-04-13 | 20.068 | 2,243,779 | -1,403 | 0.08% | 45,027,841 |
| 2012-04-13 | 2012-04-11 | 19.526 | 2,245,182 | +1,403 | 0.08% | 43,839,997 |
| 2012-04-10 | 2012-04-03 | 20.096 | 2,243,779 | -842 | 0.08% | 45,091,801 |
| 2012-04-03 | 2012-03-30 | 20.210 | 2,244,621 | -7,016 | 0.08% | 45,364,659 |
| 2012-03-30 | 2012-03-28 | 20.438 | 2,251,637 | +9,823 | 0.08% | 46,019,927 |
| 2012-03-29 | 2012-03-27 | 20.552 | 2,241,814 | -3,368 | 0.08% | 46,074,776 |
| 2012-03-21 | 2012-03-19 | 20.096 | 2,245,182 | -3,929 | 0.08% | 45,119,997 |
| 2012-03-16 | 2012-03-14 | 19.954 | 2,249,111 | -3,087 | 0.08% | 44,878,395 |
| 2012-03-15 | 2012-03-13 | 19.954 | 2,252,198 | -3,368 | 0.08% | 44,939,993 |
| 2012-03-14 | 2012-03-12 | 19.070 | 2,255,566 | +53,042 | 0.08% | 43,014,021 |
| 2012-03-13 | 2012-03-09 | 19.384 | 2,202,524 | -1,403 | 0.08% | 42,693,126 |
| 2012-03-12 | 2012-03-08 | 19.298 | 2,203,927 | -35,081 | 0.08% | 42,531,849 |
| 2012-03-09 | 2012-03-07 | 18.985 | 2,239,008 | -10,665 | 0.08% | 42,506,786 |
| 2012-03-08 | 2012-03-06 | 18.671 | 2,249,673 | +101,595 | 0.08% | 42,003,849 |
| 2012-03-07 | 2012-03-05 | 19.042 | 2,148,078 | +842 | 0.08% | 40,902,975 |
| 2012-03-06 | 2012-03-02 | 22.041 | 2,147,236 | -12,349 | 0.08% | 47,326,961 |
| 2012-03-05 | 2012-03-01 | 21.346 | 2,159,585 | +131,034 | 0.08% | 46,099,445 |
| 2012-03-02 | 2012-02-29 | 21.618 | 2,028,551 | +25,966 | 0.08% | 43,853,568 |
| 2012-03-01 | 2012-02-28 | 21.135 | 2,002,585 | +1,325 | 0.08% | 42,324,806 |
| 2012-02-28 | 2012-02-24 | 20.743 | 2,001,260 | +105,985 | 0.08% | 41,511,290 |
| 2012-02-27 | 2012-02-23 | 20.863 | 1,895,275 | +361,409 | 0.08% | 39,541,784 |
| 2012-02-24 | 2012-02-22 | 19.565 | 1,533,866 | -3,975 | 0.06% | 30,010,167 |
| 2012-02-22 | 2012-02-20 | 19.625 | 1,537,841 | -135,661 | 0.06% | 30,180,802 |
| 2012-02-15 | 2012-02-13 | 17.874 | 1,673,502 | +3,445 | 0.07% | 29,912,583 |
| 2012-02-14 | 2012-02-10 | 17.935 | 1,670,057 | +3,444 | 0.07% | 29,951,855 |
| 2012-02-07 | 2012-02-03 | 17.904 | 1,666,613 | -448,316 | 0.07% | 29,839,768 |
| 2012-02-06 | 2012-02-02 | 17.935 | 2,114,929 | -1,060 | 0.08% | 37,930,469 |
| 2012-02-03 | 2012-02-01 | 17.452 | 2,115,989 | +265 | 0.08% | 36,927,272 |
| 2012-02-01 | 2012-01-30 | 16.576 | 2,115,724 | +1,855 | 0.08% | 35,070,127 |
| 2012-01-30 | 2012-01-26 | 17.995 | 2,113,869 | +52,993 | 0.08% | 38,039,107 |
| 2012-01-27 | 2012-01-20 | 17.542 | 2,060,876 | +75,249 | 0.08% | 36,152,137 |
| 2012-01-26 | 2012-01-19 | 17.633 | 1,985,627 | +183,089 | 0.08% | 35,011,966 |
| 2012-01-05 | 2012-01-03 | 15.821 | 1,802,538 | -3,975 | 0.07% | 28,518,173 |
| 2012-01-03 | 2011-12-29 | 15.398 | 1,806,513 | -39,744 | 0.07% | 27,817,446 |
| 2011-12-29 | 2011-12-23 | 15.338 | 1,846,257 | +43,719 | 0.07% | 28,317,952 |
| 2011-12-20 | 2011-12-16 | 15.640 | 1,802,538 | -1,325 | 0.07% | 28,191,629 |
| 2011-12-05 | 2011-12-01 | 16.787 | 1,803,863 | +205,611 | 0.07% | 30,281,984 |
| 2011-12-02 | 2011-11-30 | 15.851 | 1,598,252 | -125,857 | 0.06% | 25,334,395 |
| 2011-12-01 | 2011-11-29 | 16.183 | 1,724,109 | -1,325 | 0.07% | 27,902,010 |
| 2011-11-24 | 2011-11-22 | 15.610 | 1,725,434 | +6,624 | 0.07% | 26,933,629 |
| 2011-11-21 | 2011-11-17 | 15.247 | 1,718,810 | +112,609 | 0.07% | 26,207,478 |
| 2011-11-18 | 2011-11-16 | 15.368 | 1,606,201 | +14,573 | 0.06% | 24,684,461 |
| 2011-11-17 | 2011-11-15 | 16.304 | 1,591,628 | -41,864 | 0.06% | 25,950,236 |
| 2011-11-16 | 2011-11-14 | 15.580 | 1,633,492 | -1,325 | 0.06% | 25,449,116 |
| 2011-11-15 | 2011-11-11 | 15.247 | 1,634,817 | +3,444 | 0.06% | 24,926,799 |
| 2011-11-14 | 2011-11-10 | 16.032 | 1,631,373 | +46,369 | 0.06% | 26,154,943 |
| 2011-11-04 | 2011-11-02 | 18.659 | 1,585,004 | +43,719 | 0.06% | 29,575,004 |
| 2011-11-03 | 2011-11-01 | 18.297 | 1,541,285 | -3,975 | 0.06% | 28,200,808 |
| 2011-11-02 | 2011-10-31 | 18.418 | 1,545,260 | -278,210 | 0.06% | 28,460,163 |
| 2011-11-01 | 2011-10-28 | 19.474 | 1,823,470 | -795 | 0.07% | 35,511,116 |
| 2011-10-31 | 2011-10-27 | 18.055 | 1,824,265 | -795 | 0.07% | 32,937,838 |
| 2011-10-21 | 2011-10-19 | 15.700 | 1,825,060 | -1,325 | 0.07% | 28,654,080 |
| 2011-10-20 | 2011-10-18 | 15.942 | 1,826,385 | +1,325 | 0.07% | 29,116,035 |
| 2011-10-18 | 2011-10-14 | 16.938 | 1,825,060 | +215,149 | 0.07% | 30,913,344 |
| 2011-10-17 | 2011-10-13 | 17.965 | 1,609,911 | -256,218 | 0.06% | 28,921,766 |
| 2011-10-14 | 2011-10-12 | 16.153 | 1,866,129 | -65,446 | 0.07% | 30,144,038 |
| 2011-10-13 | 2011-10-11 | 15.670 | 1,931,575 | +119,233 | 0.08% | 30,268,083 |
| 2011-10-11 | 2011-10-07 | 15.549 | 1,812,342 | -233,432 | 0.07% | 28,180,803 |
| 2011-10-10 | 2011-10-06 | 15.519 | 2,045,774 | -364,323 | 0.08% | 31,748,759 |
| 2011-10-07 | 2011-10-04 | 12.923 | 2,410,097 | -26,496 | 0.10% | 31,144,709 |
| 2011-10-06 | 2011-10-03 | 12.394 | 2,436,593 | -16,692 | 0.10% | 30,199,666 |
| 2011-10-04 | 2011-09-30 | 15.580 | 2,453,285 | +131,421 | 0.10% | 38,221,144 |
| 2011-10-03 | 2011-09-28 | 17.663 | 2,321,864 | -30,471 | 0.09% | 41,010,836 |
| 2011-09-27 | 2011-09-23 | 17.633 | 2,352,335 | -102,275 | 0.09% | 41,478,018 |
| 2011-09-21 | 2011-09-19 | 19.384 | 2,454,610 | -6,624 | 0.10% | 47,579,898 |
| 2011-09-19 | 2011-09-15 | 19.625 | 2,461,234 | -3,180 | 0.10% | 48,302,793 |
| 2011-09-16 | 2011-09-14 | 19.112 | 2,464,414 | -1,590 | 0.10% | 47,100,266 |
| 2011-09-15 | 2011-09-12 | 19.837 | 2,466,004 | +2,120 | 0.10% | 48,917,598 |
| 2011-09-14 | 2011-09-09 | 21.467 | 2,463,884 | +44,249 | 0.10% | 52,892,712 |
| 2011-09-12 | 2011-09-08 | 21.437 | 2,419,635 | -1,855 | 0.10% | 51,869,754 |
| 2011-09-08 | 2011-09-06 | 21.195 | 2,421,490 | +6,624 | 0.10% | 51,324,624 |
| 2011-09-05 | 2011-09-01 | 22.313 | 2,414,866 | -186,798 | 0.10% | 53,881,969 |
| 2011-09-02 | 2011-08-31 | 22.766 | 2,601,664 | +2,119 | 0.10% | 59,228,200 |
| 2011-09-01 | 2011-08-30 | 21.860 | 2,599,545 | -7,949 | 0.10% | 56,825,320 |
| 2011-08-31 | 2011-08-29 | 21.286 | 2,607,494 | -9,273 | 0.10% | 55,503,250 |
| 2011-08-26 | 2011-08-24 | 19.867 | 2,616,767 | +2,649 | 0.10% | 51,987,260 |
| 2011-08-25 | 2011-08-23 | 20.682 | 2,614,118 | -29,940 | 0.10% | 54,065,689 |
| 2011-08-24 | 2011-08-22 | 19.565 | 2,644,058 | -35,770 | 0.11% | 51,731,130 |
| 2011-08-23 | 2011-08-19 | 21.286 | 2,679,828 | +27,026 | 0.11% | 57,042,955 |
| 2011-08-22 | 2011-08-18 | 22.494 | 2,652,802 | +34,445 | 0.11% | 59,671,519 |
| 2011-08-19 | 2011-08-17 | 23.852 | 2,618,357 | -86,113 | 0.10% | 62,454,241 |
| 2011-08-18 | 2011-08-16 | 23.430 | 2,704,470 | -145,729 | 0.11% | 63,365,063 |
| 2011-08-17 | 2011-08-15 | 23.098 | 2,850,199 | -263,637 | 0.11% | 65,832,841 |
| 2011-08-16 | 2011-08-12 | 21.980 | 3,113,836 | -330,673 | 0.12% | 68,443,640 |
| 2011-08-15 | 2011-08-11 | 22.494 | 3,444,509 | -67,566 | 0.14% | 77,479,994 |
| 2011-08-12 | 2011-08-10 | 22.313 | 3,512,075 | -38,154 | 0.14% | 78,363,568 |
| 2011-08-11 | 2011-08-09 | 22.554 | 3,550,229 | -5,299 | 0.14% | 80,072,419 |
| 2011-08-10 | 2011-08-08 | 23.520 | 3,555,528 | +17,752 | 0.14% | 83,627,197 |
| 2011-08-09 | 2011-08-05 | 23.128 | 3,537,776 | -425,264 | 0.14% | 81,821,056 |
| 2011-08-08 | 2011-08-04 | 24.698 | 3,963,040 | -2,120 | 0.16% | 97,878,598 |
| 2011-08-05 | 2011-08-03 | 25.060 | 3,965,160 | +68,890 | 0.16% | 99,367,598 |
| 2011-08-04 | 2011-08-02 | 26.600 | 3,896,270 | +3,445 | 0.15% | 103,640,842 |
| 2011-08-03 | 2011-08-01 | 27.053 | 3,892,825 | -70,480 | 0.15% | 105,312,245 |
| 2011-08-02 | 2011-07-29 | 26.268 | 3,963,305 | +132,481 | 0.16% | 104,107,670 |
| 2011-08-01 | 2011-07-28 | 26.751 | 3,830,824 | +12,983 | 0.15% | 102,478,298 |
| 2011-07-29 | 2011-07-27 | 26.811 | 3,817,841 | +142,020 | 0.15% | 102,361,534 |
| 2011-07-28 | 2011-07-26 | 26.117 | 3,675,821 | +26,496 | 0.15% | 96,001,152 |
| 2011-07-27 | 2011-07-25 | 26.087 | 3,649,325 | +61,206 | 0.14% | 95,198,974 |
| 2011-07-26 | 2011-07-22 | 25.936 | 3,588,119 | +159,242 | 0.14% | 93,060,629 |
| 2011-07-25 | 2011-07-21 | 25.936 | 3,428,877 | +300,733 | 0.14% | 88,930,565 |
| 2011-07-22 | 2011-07-20 | 25.302 | 3,128,144 | -32,326 | 0.12% | 79,147,415 |
| 2011-07-21 | 2011-07-19 | 24.275 | 3,160,470 | +1,325 | 0.13% | 76,720,902 |
| 2011-07-20 | 2011-07-18 | 24.275 | 3,159,145 | -530 | 0.13% | 76,688,738 |
| 2011-07-19 | 2011-07-15 | 23.671 | 3,159,675 | +530 | 0.13% | 74,793,603 |
| 2011-07-15 | 2011-07-13 | 23.732 | 3,159,145 | -33,120 | 0.13% | 74,971,826 |
| 2011-07-14 | 2011-07-12 | 23.188 | 3,192,265 | +198,721 | 0.13% | 74,022,907 |
| 2011-07-13 | 2011-07-11 | 24.336 | 2,993,544 | -2,119 | 0.12% | 72,849,516 |
| 2011-07-12 | 2011-07-08 | 23.943 | 2,995,663 | +251,449 | 0.12% | 71,725,259 |
| 2011-07-11 | 2011-07-07 | 24.275 | 2,744,214 | +887,624 | 0.11% | 66,616,223 |
| 2011-07-08 | 2011-07-06 | 23.551 | 1,856,590 | +333,322 | 0.07% | 43,723,668 |
| 2011-07-07 | 2011-07-05 | 23.158 | 1,523,268 | +508,463 | 0.06% | 35,275,864 |
| 2011-07-06 | 2011-07-04 | 22.766 | 1,014,805 | -33,121 | 0.04% | 23,102,550 |
| 2011-07-05 | 2011-06-30 | 21.618 | 1,047,926 | +26,497 | 0.04% | 22,654,246 |
| 2011-07-04 | 2011-06-29 | 21.799 | 1,021,429 | +39,744 | 0.04% | 22,266,470 |
| 2011-06-30 | 2011-06-28 | 21.437 | 981,685 | -3,975 | 0.04% | 21,044,397 |
| 2011-06-29 | 2011-06-27 | 21.497 | 985,660 | +1,325 | 0.04% | 21,189,129 |
| 2011-06-28 | 2011-06-24 | 21.739 | 984,335 | -107,839 | 0.04% | 21,398,405 |
| 2011-06-27 | 2011-06-23 | 20.320 | 1,092,174 | -6,095 | 0.04% | 22,192,840 |
| 2011-06-24 | 2011-06-22 | 19.988 | 1,098,269 | -13,248 | 0.04% | 21,951,929 |
| 2011-06-23 | 2011-06-21 | 19.686 | 1,111,517 | +1,325 | 0.04% | 21,881,127 |
| 2011-06-22 | 2011-06-20 | 19.807 | 1,110,192 | +4,769 | 0.04% | 21,989,123 |
| 2011-06-21 | 2011-06-17 | 19.776 | 1,105,423 | -3,179 | 0.04% | 21,861,290 |
| 2011-06-20 | 2011-06-16 | 19.716 | 1,108,602 | +47,693 | 0.04% | 21,857,215 |
| 2011-06-17 | 2011-06-15 | 21.105 | 1,060,909 | +1,855 | 0.04% | 22,390,371 |
| 2011-06-16 | 2011-06-14 | 21.195 | 1,059,054 | -2,650 | 0.04% | 22,447,149 |
| 2011-06-15 | 2011-06-13 | 21.679 | 1,061,704 | -3,179 | 0.04% | 23,016,214 |
| 2011-06-14 | 2011-06-10 | 21.950 | 1,064,883 | -57,232 | 0.04% | 23,374,498 |
| 2011-06-13 | 2011-06-09 | 21.980 | 1,122,115 | +84,788 | 0.04% | 24,664,637 |
| 2011-06-10 | 2011-06-08 | 22.766 | 1,037,327 | +152,353 | 0.04% | 23,615,275 |
| 2011-06-09 | 2011-06-07 | 22.947 | 884,974 | +245,090 | 0.04% | 20,307,202 |
| 2011-06-08 | 2011-06-03 | 23.581 | 639,884 | 0.03% | 15,088,924 |
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