History of CCASS shareholding
Participant: CSC SECURITIES (HK) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 14.870 | 72,800 | +0 | 0.00% | 1,082,536 |
| 2025-10-13 | 2025-10-09 | 15.140 | 72,800 | +0 | 0.00% | 1,102,192 |
| 2025-10-10 | 2025-10-08 | 15.430 | 72,800 | +0 | 0.00% | 1,123,304 |
| 2025-10-09 | 2025-10-06 | 15.630 | 72,800 | +0 | 0.00% | 1,137,864 |
| 2025-10-08 | 2025-10-03 | 16.400 | 72,800 | +0 | 0.00% | 1,193,920 |
| 2025-10-06 | 2025-10-02 | 16.680 | 72,800 | +0 | 0.00% | 1,214,304 |
| 2025-10-03 | 2025-09-30 | 16.630 | 72,800 | +0 | 0.00% | 1,210,664 |
| 2025-10-02 | 2025-09-29 | 16.790 | 72,800 | +0 | 0.00% | 1,222,312 |
| 2025-09-30 | 2025-09-26 | 15.880 | 72,800 | +0 | 0.00% | 1,156,064 |
| 2025-09-29 | 2025-09-25 | 15.740 | 72,800 | +0 | 0.00% | 1,145,872 |
| 2025-09-26 | 2025-09-24 | 15.690 | 72,800 | +0 | 0.00% | 1,142,232 |
| 2025-09-25 | 2025-09-23 | 15.650 | 72,800 | +0 | 0.00% | 1,139,320 |
| 2025-09-24 | 2025-09-22 | 16.060 | 72,800 | +0 | 0.00% | 1,169,168 |
| 2025-09-23 | 2025-09-19 | 16.370 | 72,800 | +0 | 0.00% | 1,191,736 |
| 2025-09-22 | 2025-09-18 | 15.590 | 72,800 | +0 | 0.00% | 1,134,952 |
| 2025-09-19 | 2025-09-17 | 15.980 | 72,800 | +0 | 0.00% | 1,163,344 |
| 2025-09-18 | 2025-09-16 | 15.450 | 72,800 | +0 | 0.00% | 1,124,760 |
| 2025-09-17 | 2025-09-15 | 15.640 | 72,800 | +0 | 0.00% | 1,138,592 |
| 2025-09-16 | 2025-09-12 | 16.270 | 72,800 | +0 | 0.00% | 1,184,456 |
| 2025-09-15 | 2025-09-11 | 16.450 | 72,800 | +0 | 0.00% | 1,197,560 |
| 2025-09-12 | 2025-09-10 | 16.170 | 72,800 | +0 | 0.00% | 1,177,176 |
| 2025-09-11 | 2025-09-09 | 15.830 | 72,800 | +0 | 0.00% | 1,152,424 |
| 2025-09-10 | 2025-09-08 | 15.740 | 72,800 | +0 | 0.00% | 1,145,872 |
| 2025-09-09 | 2025-09-05 | 15.830 | 72,800 | +0 | 0.00% | 1,152,424 |
| 2025-09-08 | 2025-09-04 | 15.710 | 72,800 | +0 | 0.00% | 1,143,688 |
| 2025-09-05 | 2025-09-03 | 15.970 | 72,800 | +0 | 0.00% | 1,162,616 |
| 2025-09-04 | 2025-09-02 | 15.890 | 72,800 | +0 | 0.00% | 1,156,792 |
| 2025-09-03 | 2025-09-01 | 15.920 | 72,800 | +0 | 0.00% | 1,158,976 |
| 2025-09-02 | 2025-08-29 | 15.950 | 72,800 | +0 | 0.00% | 1,161,160 |
| 2025-09-01 | 2025-08-28 | 15.970 | 72,800 | +0 | 0.00% | 1,162,616 |
| 2025-08-29 | 2025-08-27 | 16.080 | 72,800 | +0 | 0.00% | 1,170,624 |
| 2025-08-28 | 2025-08-26 | 16.080 | 72,800 | +0 | 0.00% | 1,170,624 |
| 2025-08-27 | 2025-08-25 | 15.950 | 72,800 | +0 | 0.00% | 1,161,160 |
| 2025-08-26 | 2025-08-22 | 15.250 | 72,800 | +0 | 0.00% | 1,110,200 |
| 2025-08-25 | 2025-08-21 | 15.580 | 72,800 | +0 | 0.00% | 1,134,224 |
| 2025-08-22 | 2025-08-20 | 15.330 | 72,800 | +0 | 0.00% | 1,116,024 |
| 2025-08-21 | 2025-08-19 | 15.939 | 72,800 | +0 | 0.00% | 1,160,388 |
| 2025-08-20 | 2025-08-18 | 16.011 | 72,800 | +1,459 | 0.00% | 1,165,589 |
| 2025-08-19 | 2025-08-15 | 16.225 | 71,341 | +0 | 0.00% | 1,157,517 |
| 2025-08-18 | 2025-08-14 | 16.511 | 71,341 | -1,960 | 0.00% | 1,177,901 |
| 2025-05-28 | 2025-05-26 | 11.630 | 73,301 | +1,651 | 0.00% | 852,478 |
| 2025-05-23 | 2025-05-21 | 11.546 | 71,650 | -383 | 0.00% | 827,293 |
| 2025-05-19 | 2025-05-15 | 11.588 | 72,033 | +1,916 | 0.00% | 834,723 |
| 2025-05-08 | 2025-05-06 | 11.546 | 70,117 | +383 | 0.00% | 809,593 |
| 2025-04-10 | 2025-04-08 | 9.772 | 69,734 | -7,663 | 0.00% | 681,410 |
| 2025-04-02 | 2025-03-31 | 10.899 | 77,397 | -3,448 | 0.00% | 843,554 |
| 2025-03-25 | 2025-03-21 | 11.421 | 80,845 | -3,449 | 0.00% | 923,334 |
| 2025-03-21 | 2025-03-19 | 11.651 | 84,294 | +3,832 | 0.00% | 982,085 |
| 2025-03-18 | 2025-03-14 | 11.379 | 80,462 | -2,682 | 0.00% | 915,599 |
| 2025-03-04 | 2025-02-28 | 11.254 | 83,144 | +5,747 | 0.00% | 935,703 |
| 2025-02-28 | 2025-02-26 | 10.836 | 77,397 | -1,916 | 0.00% | 838,706 |
| 2025-02-27 | 2025-02-25 | 10.711 | 79,313 | +1,916 | 0.00% | 849,532 |
| 2025-02-07 | 2025-02-05 | 10.502 | 77,397 | -5,747 | 0.00% | 812,850 |
| 2025-01-22 | 2025-01-20 | 11.233 | 83,144 | +1,916 | 0.00% | 933,967 |
| 2025-01-21 | 2025-01-17 | 10.878 | 81,228 | +3,831 | 0.00% | 883,612 |
| 2024-12-13 | 2024-12-11 | 10.210 | 77,397 | -9,579 | 0.00% | 790,226 |
| 2024-12-12 | 2024-12-10 | 10.200 | 86,976 | +9,579 | 0.00% | 887,120 |
| 2024-10-30 | 2024-10-28 | 11.129 | 77,397 | -6,130 | 0.00% | 861,330 |
| 2024-10-29 | 2024-10-25 | 11.003 | 83,527 | +6,130 | 0.00% | 919,085 |
| 2024-10-07 | 2024-10-03 | 12.736 | 77,397 | +7,663 | 0.00% | 985,762 |
| 2024-10-03 | 2024-09-30 | 12.945 | 69,734 | -5,747 | 0.00% | 902,723 |
| 2024-10-02 | 2024-09-27 | 12.402 | 75,481 | -8,046 | 0.00% | 936,143 |
| 2024-09-11 | 2024-09-09 | 11.089 | 83,527 | +2,846 | 0.00% | 926,229 |
| 2024-08-26 | 2024-08-22 | 11.500 | 80,681 | +2,220 | 0.00% | 927,805 |
| 2024-08-23 | 2024-08-21 | 11.413 | 78,461 | +5,552 | 0.00% | 895,492 |
| 2024-08-13 | 2024-08-09 | 12.516 | 72,909 | +5,551 | 0.00% | 912,502 |
| 2024-08-07 | 2024-08-05 | 12.580 | 67,358 | -3,701 | 0.00% | 847,396 |
| 2024-07-24 | 2024-07-22 | 12.624 | 71,059 | +3,701 | 0.00% | 897,028 |
| 2024-06-06 | 2024-06-04 | 16.155 | 67,358 | +1,117 | 0.00% | 1,088,202 |
| 2024-04-08 | 2024-04-03 | 14.994 | 66,241 | +502 | 0.00% | 993,238 |
| 2023-12-01 | 2023-11-29 | 9.513 | 65,739 | -16,254 | 0.00% | 625,351 |
| 2023-11-13 | 2023-11-09 | 10.853 | 81,993 | -1,445 | 0.00% | 889,837 |
| 2023-11-08 | 2023-11-06 | 11.296 | 83,438 | +1,445 | 0.00% | 942,479 |
| 2023-10-13 | 2023-10-11 | 11.495 | 81,993 | -1,806 | 0.00% | 942,501 |
| 2023-08-16 | 2023-08-14 | 11.096 | 83,799 | +1,806 | 0.00% | 929,853 |
| 2023-05-24 | 2023-05-22 | 9.413 | 81,993 | -7,586 | 0.00% | 771,797 |
| 2023-05-23 | 2023-05-19 | 9.391 | 89,579 | +1,445 | 0.00% | 841,220 |
| 2023-05-18 | 2023-05-16 | 10.044 | 88,134 | -2,889 | 0.00% | 885,235 |
| 2023-05-10 | 2023-05-08 | 10.221 | 91,023 | +3,250 | 0.00% | 930,380 |
| 2023-05-05 | 2023-05-03 | 10.875 | 87,773 | +5,780 | 0.00% | 954,509 |
| 2023-01-06 | 2023-01-04 | 11.451 | 81,993 | -723 | 0.00% | 938,869 |
| 2022-12-29 | 2022-12-23 | 9.468 | 82,716 | +1,806 | 0.00% | 783,183 |
| 2022-12-09 | 2022-12-07 | 8.328 | 80,910 | +5,057 | 0.00% | 673,795 |
| 2022-12-07 | 2022-12-05 | 8.029 | 75,853 | -7,224 | 0.00% | 609,002 |
| 2022-12-02 | 2022-11-30 | 5.803 | 83,077 | -3,612 | 0.00% | 482,081 |
| 2022-11-23 | 2022-11-21 | 5.138 | 86,689 | +3,251 | 0.00% | 445,440 |
| 2022-11-02 | 2022-10-31 | 3.499 | 83,438 | -9,030 | 0.00% | 291,984 |
| 2022-11-01 | 2022-10-28 | 3.444 | 92,468 | -21,672 | 0.00% | 318,463 |
| 2022-10-31 | 2022-10-27 | 3.522 | 114,140 | -41,539 | 0.00% | 401,951 |
| 2022-10-28 | 2022-10-26 | 3.566 | 155,679 | +72,241 | 0.00% | 555,129 |
| 2022-10-26 | 2022-10-24 | 3.621 | 83,438 | -9,030 | 0.00% | 302,148 |
| 2022-10-07 | 2022-10-05 | 4.994 | 92,468 | +9,030 | 0.00% | 461,823 |
| 2022-08-04 | 2022-08-02 | 4.563 | 83,438 | -2,890 | 0.00% | 380,688 |
| 2022-07-15 | 2022-07-13 | 4.507 | 86,328 | -20,588 | 0.00% | 389,093 |
| 2022-07-13 | 2022-07-11 | 4.496 | 106,916 | +1,083 | 0.00% | 480,702 |
| 2022-06-30 | 2022-06-28 | 5.127 | 105,833 | +2,529 | 0.00% | 542,637 |
| 2022-06-29 | 2022-06-27 | 4.762 | 103,304 | +3,612 | 0.00% | 491,919 |
| 2022-06-22 | 2022-06-20 | 4.352 | 99,692 | +1,083 | 0.00% | 433,871 |
| 2022-06-13 | 2022-06-09 | 4.795 | 98,609 | +5,418 | 0.00% | 472,838 |
| 2022-05-26 | 2022-05-24 | 4.064 | 93,191 | +723 | 0.00% | 378,746 |
| 2022-05-05 | 2022-05-03 | 5.161 | 92,468 | +2,889 | 0.00% | 477,183 |
| 2022-04-07 | 2022-04-04 | 5.526 | 89,579 | +3,612 | 0.00% | 495,010 |
| 2022-03-23 | 2022-03-21 | 5.304 | 85,967 | +7,225 | 0.00% | 456,011 |
| 2022-03-08 | 2022-03-04 | 5.349 | 78,742 | -9,031 | 0.00% | 421,174 |
| 2022-02-22 | 2022-02-18 | 6.489 | 87,773 | +9,031 | 0.00% | 569,595 |
| 2022-02-17 | 2022-02-15 | 6.113 | 78,742 | -27,091 | 0.00% | 481,341 |
| 2022-01-24 | 2022-01-20 | 5.980 | 105,833 | -10,113 | 0.00% | 632,882 |
| 2022-01-20 | 2022-01-18 | 5.736 | 115,946 | +1,083 | 0.00% | 665,110 |
| 2022-01-14 | 2022-01-12 | 5.293 | 114,863 | +1,806 | 0.00% | 608,017 |
| 2022-01-04 | 2021-12-31 | 5.238 | 113,057 | +10,836 | 0.00% | 592,197 |
| 2021-12-01 | 2021-11-29 | 5.792 | 102,221 | +3,974 | 0.00% | 592,038 |
| 2021-11-30 | 2021-11-26 | 6.445 | 98,247 | +722 | 0.00% | 633,213 |
| 2021-11-29 | 2021-11-25 | 6.999 | 97,525 | -4,334 | 0.00% | 682,560 |
| 2021-11-18 | 2021-11-16 | 6.035 | 101,859 | +7,224 | 0.00% | 614,757 |
| 2021-11-09 | 2021-11-05 | 5.670 | 94,635 | +722 | 0.00% | 536,574 |
| 2021-11-08 | 2021-11-04 | 6.069 | 93,913 | +722 | 0.00% | 569,920 |
| 2021-10-28 | 2021-10-26 | 6.390 | 93,191 | +1,084 | 0.00% | 595,467 |
| 2021-10-21 | 2021-10-19 | 6.201 | 92,107 | +3,612 | 0.00% | 571,200 |
| 2021-09-20 | 2021-09-16 | 6.235 | 88,495 | +1,084 | 0.00% | 551,740 |
| 2021-09-02 | 2021-08-31 | 8.627 | 87,411 | +3,612 | 0.00% | 754,069 |
| 2021-08-31 | 2021-08-27 | 8.472 | 83,799 | +3,612 | 0.00% | 709,918 |
| 2021-08-27 | 2021-08-25 | 8.682 | 80,187 | +3,612 | 0.00% | 696,190 |
| 2021-08-25 | 2021-08-23 | 8.151 | 76,575 | +361 | 0.00% | 624,126 |
| 2021-08-19 | 2021-08-17 | 8.737 | 76,214 | +2,890 | 0.00% | 665,916 |
| 2021-08-11 | 2021-08-09 | 9.225 | 73,324 | +3,612 | 0.00% | 676,393 |
| 2021-08-09 | 2021-08-05 | 9.225 | 69,712 | +3,612 | 0.00% | 643,073 |
| 2021-08-05 | 2021-08-03 | 9.668 | 66,100 | +361 | 0.00% | 639,033 |
| 2021-07-05 | 2021-06-30 | 13.023 | 65,739 | -6,863 | 0.00% | 856,127 |
| 2021-05-26 | 2021-05-24 | 12.890 | 72,602 | -1,445 | 0.00% | 935,856 |
| 2021-05-25 | 2021-05-21 | 12.846 | 74,047 | +1,445 | 0.00% | 951,203 |
| 2021-02-22 | 2021-02-18 | 14.573 | 72,602 | +1,445 | 0.00% | 1,058,064 |
| 2021-01-25 | 2021-01-21 | 12.669 | 71,157 | +1,445 | 0.00% | 901,470 |
| 2021-01-22 | 2021-01-20 | 13.023 | 69,712 | +8,307 | 0.00% | 907,868 |
| 2020-11-13 | 2020-11-11 | 12.337 | 61,405 | -722 | 0.00% | 757,524 |
| 2020-10-15 | 2020-10-12 | 10.365 | 62,127 | +361 | 0.00% | 643,967 |
| 2020-09-25 | 2020-09-23 | 10.686 | 61,766 | +361 | 0.00% | 660,062 |
| 2020-08-27 | 2020-08-25 | 11.916 | 61,405 | -722 | 0.00% | 731,684 |
| 2020-07-28 | 2020-07-24 | 10.044 | 62,127 | +722 | 0.00% | 624,015 |
| 2020-07-16 | 2020-07-14 | 11.030 | 61,405 | -27,090 | 0.00% | 677,284 |
| 2020-07-08 | 2020-07-06 | 11.406 | 88,495 | +9,030 | 0.00% | 1,009,401 |
| 2020-07-06 | 2020-07-02 | 11.008 | 79,465 | +18,060 | 0.00% | 874,722 |
| 2020-06-03 | 2020-06-01 | 10.390 | 61,405 | +538 | 0.00% | 637,989 |
| 2020-05-18 | 2020-05-14 | 10.077 | 60,867 | -8,951 | 0.00% | 613,360 |
| 2020-05-15 | 2020-05-13 | 10.178 | 69,818 | -1,790 | 0.00% | 710,579 |
| 2020-05-12 | 2020-05-08 | 10.669 | 71,608 | +8,951 | 0.00% | 763,997 |
| 2020-04-21 | 2020-04-17 | 10.557 | 62,657 | -6,445 | 0.00% | 661,497 |
| 2020-04-17 | 2020-04-15 | 10.133 | 69,102 | -29,359 | 0.00% | 700,204 |
| 2020-04-15 | 2020-04-09 | 9.921 | 98,461 | -40,459 | 0.00% | 976,796 |
| 2020-03-31 | 2020-03-27 | 8.759 | 138,920 | +8,951 | 0.00% | 1,216,767 |
| 2020-03-27 | 2020-03-25 | 9.183 | 129,969 | +11,815 | 0.00% | 1,193,544 |
| 2020-03-26 | 2020-03-24 | 8.993 | 118,154 | +10,742 | 0.00% | 1,062,603 |
| 2020-03-18 | 2020-03-16 | 9.518 | 107,412 | +17,902 | 0.00% | 1,022,396 |
| 2020-03-13 | 2020-03-11 | 10.211 | 89,510 | +11,457 | 0.00% | 913,996 |
| 2020-03-12 | 2020-03-10 | 10.323 | 78,053 | +15,396 | 0.00% | 805,728 |
| 2020-02-14 | 2020-02-12 | 13.272 | 62,657 | -26,853 | 0.00% | 831,597 |
| 2020-02-07 | 2020-02-05 | 12.088 | 89,510 | -17,902 | 0.00% | 1,081,996 |
| 2020-02-06 | 2020-02-04 | 11.976 | 107,412 | +23,272 | 0.00% | 1,286,395 |
| 2020-02-03 | 2020-01-30 | 12.133 | 84,140 | +3,581 | 0.00% | 1,020,843 |
| 2020-01-30 | 2020-01-24 | 13.741 | 80,559 | +8,951 | 0.00% | 1,106,996 |
| 2020-01-23 | 2020-01-21 | 14.456 | 71,608 | +8,951 | 0.00% | 1,035,196 |
| 2020-01-22 | 2020-01-20 | 15.417 | 62,657 | -3,581 | 0.00% | 965,996 |
| 2020-01-20 | 2020-01-16 | 16.132 | 66,238 | -35,804 | 0.00% | 1,068,566 |
| 2020-01-14 | 2020-01-10 | 15.127 | 102,042 | +8,951 | 0.00% | 1,543,563 |
| 2020-01-13 | 2020-01-09 | 14.993 | 93,091 | +26,853 | 0.00% | 1,395,684 |
| 2020-01-07 | 2020-01-03 | 15.104 | 66,238 | -26,853 | 0.00% | 1,000,485 |
| 2020-01-06 | 2020-01-02 | 15.194 | 93,091 | -17,902 | 0.00% | 1,414,404 |
| 2020-01-03 | 2019-12-31 | 14.211 | 110,993 | +17,902 | 0.00% | 1,577,282 |
| 2020-01-02 | 2019-12-27 | 14.456 | 93,091 | +3,581 | 0.00% | 1,345,763 |
| 2019-12-18 | 2019-12-16 | 14.389 | 89,510 | +8,951 | 0.00% | 1,287,995 |
| 2019-12-10 | 2019-12-06 | 13.250 | 80,559 | +17,902 | 0.00% | 1,067,396 |
| 2019-12-06 | 2019-12-04 | 13.004 | 62,657 | -35,804 | 0.00% | 814,797 |
| 2019-11-28 | 2019-11-26 | 13.317 | 98,461 | +8,951 | 0.00% | 1,311,195 |
| 2019-11-27 | 2019-11-25 | 13.295 | 89,510 | +26,853 | 0.00% | 1,189,995 |
| 2019-11-13 | 2019-11-11 | 13.563 | 62,657 | -80,560 | 0.00% | 849,797 |
| 2019-11-12 | 2019-11-08 | 13.719 | 143,217 | +8,951 | 0.00% | 1,964,806 |
| 2019-11-07 | 2019-11-05 | 14.635 | 134,266 | +17,903 | 0.00% | 1,965,007 |
| 2019-11-06 | 2019-11-04 | 14.456 | 116,363 | +8,951 | 0.00% | 1,682,193 |
| 2019-10-30 | 2019-10-28 | 14.054 | 107,412 | +13,247 | 0.00% | 1,509,594 |
| 2019-10-24 | 2019-10-22 | 13.764 | 94,165 | +4,297 | 0.00% | 1,296,066 |
| 2019-10-23 | 2019-10-21 | 13.607 | 89,868 | -7,161 | 0.00% | 1,222,867 |
| 2019-10-22 | 2019-10-18 | 13.406 | 97,029 | +7,161 | 0.00% | 1,300,797 |
| 2019-10-21 | 2019-10-17 | 13.808 | 89,868 | +8,951 | 0.00% | 1,240,939 |
| 2019-10-18 | 2019-10-16 | 13.764 | 80,917 | -12,532 | 0.00% | 1,113,723 |
| 2019-10-17 | 2019-10-15 | 13.719 | 93,449 | +12,532 | 0.00% | 1,282,035 |
| 2019-10-16 | 2019-10-14 | 13.965 | 80,917 | +17,902 | 0.00% | 1,129,995 |
| 2019-08-14 | 2019-08-12 | 13.182 | 63,015 | +529 | 0.00% | 830,648 |
| 2019-06-14 | 2019-06-12 | 13.610 | 62,486 | -8,876 | 0.00% | 850,426 |
| 2019-06-12 | 2019-06-10 | 13.790 | 71,362 | +8,876 | 0.00% | 984,092 |
| 2019-05-30 | 2019-05-28 | 14.438 | 62,486 | +172 | 0.00% | 902,192 |
| 2019-03-01 | 2019-02-27 | 18.618 | 62,314 | -7,081 | 0.00% | 1,160,188 |
| 2019-02-20 | 2019-02-18 | 17.285 | 69,395 | -709 | 0.00% | 1,199,513 |
| 2019-02-15 | 2019-02-13 | 17.376 | 70,104 | -354 | 0.00% | 1,218,104 |
| 2019-01-31 | 2019-01-29 | 16.110 | 70,458 | -17,702 | 0.00% | 1,135,103 |
| 2019-01-30 | 2019-01-28 | 15.839 | 88,160 | -2,479 | 0.00% | 1,396,384 |
| 2019-01-29 | 2019-01-25 | 15.771 | 90,639 | +17,703 | 0.00% | 1,429,506 |
| 2019-01-23 | 2019-01-21 | 16.020 | 72,936 | -17,703 | 0.00% | 1,168,432 |
| 2019-01-15 | 2019-01-11 | 14.935 | 90,639 | +20,181 | 0.00% | 1,353,730 |
| 2019-01-14 | 2019-01-10 | 15.026 | 70,458 | -9,205 | 0.00% | 1,058,686 |
| 2019-01-03 | 2018-12-31 | 14.845 | 79,663 | +1,770 | 0.00% | 1,182,599 |
| 2019-01-02 | 2018-12-27 | 14.506 | 77,893 | +3,541 | 0.00% | 1,129,923 |
| 2018-12-28 | 2018-12-24 | 14.574 | 74,352 | +3,540 | 0.00% | 1,083,597 |
| 2018-12-17 | 2018-12-13 | 15.771 | 70,812 | +354 | 0.00% | 1,116,806 |
| 2018-12-06 | 2018-12-04 | 16.788 | 70,458 | +3,541 | 0.00% | 1,182,863 |
| 2018-12-05 | 2018-12-03 | 17.082 | 66,917 | -3,541 | 0.00% | 1,143,072 |
| 2018-12-03 | 2018-11-29 | 14.935 | 70,458 | -75,060 | 0.00% | 1,052,318 |
| 2018-11-30 | 2018-11-28 | 14.777 | 145,518 | -8,851 | 0.00% | 2,150,353 |
| 2018-11-28 | 2018-11-26 | 14.506 | 154,369 | -26,555 | 0.00% | 2,239,291 |
| 2018-11-21 | 2018-11-19 | 13.738 | 180,924 | +708 | 0.01% | 2,485,508 |
| 2018-11-08 | 2018-11-06 | 14.032 | 180,216 | +8,852 | 0.01% | 2,528,717 |
| 2018-11-07 | 2018-11-05 | 14.280 | 171,364 | +12,392 | 0.01% | 2,447,102 |
| 2018-11-05 | 2018-11-01 | 12.992 | 158,972 | +17,703 | 0.00% | 2,065,398 |
| 2018-11-02 | 2018-10-31 | 12.518 | 141,269 | +17,703 | 0.00% | 1,768,365 |
| 2018-10-23 | 2018-10-19 | 14.099 | 123,566 | +17,703 | 0.00% | 1,742,204 |
| 2018-10-22 | 2018-10-18 | 14.348 | 105,863 | -35,406 | 0.00% | 1,518,914 |
| 2018-10-12 | 2018-10-10 | 13.806 | 141,269 | +21,243 | 0.00% | 1,950,309 |
| 2018-10-09 | 2018-10-05 | 14.212 | 120,026 | +14,163 | 0.00% | 1,705,852 |
| 2018-10-03 | 2018-09-28 | 14.009 | 105,863 | +35,405 | 0.00% | 1,483,034 |
| 2018-09-18 | 2018-09-14 | 14.145 | 70,458 | -44,257 | 0.00% | 996,598 |
| 2018-09-14 | 2018-09-12 | 12.608 | 114,715 | +44,966 | 0.00% | 1,446,338 |
| 2018-09-04 | 2018-08-31 | 16.720 | 69,749 | -3,541 | 0.00% | 1,166,232 |
| 2018-09-03 | 2018-08-30 | 17.014 | 73,290 | -1,770 | 0.00% | 1,246,967 |
| 2018-08-31 | 2018-08-29 | 17.059 | 75,060 | +5,311 | 0.00% | 1,280,474 |
| 2018-08-24 | 2018-08-22 | 16.404 | 69,749 | -26,555 | 0.00% | 1,144,168 |
| 2018-08-23 | 2018-08-21 | 16.110 | 96,304 | +26,555 | 0.00% | 1,551,491 |
| 2018-08-21 | 2018-08-17 | 15.526 | 69,749 | +316 | 0.00% | 1,082,892 |
| 2018-08-02 | 2018-07-31 | 19.157 | 69,433 | -14,098 | 0.00% | 1,330,146 |
| 2018-07-31 | 2018-07-27 | 19.430 | 83,531 | +20,795 | 0.00% | 1,622,978 |
| 2018-07-11 | 2018-07-09 | 18.726 | 62,736 | +352 | 0.00% | 1,174,794 |
| 2018-07-05 | 2018-07-03 | 19.044 | 62,384 | +353 | 0.00% | 1,188,027 |
| 2018-06-15 | 2018-06-13 | 24.003 | 62,031 | +705 | 0.00% | 1,488,950 |
| 2018-05-30 | 2018-05-28 | 26.159 | 61,326 | +263 | 0.00% | 1,604,208 |
| 2018-05-14 | 2018-05-10 | 26.330 | 61,063 | -351 | 0.00% | 1,607,768 |
| 2018-04-18 | 2018-04-16 | 23.309 | 61,414 | -17,546 | 0.00% | 1,431,509 |
| 2018-04-17 | 2018-04-13 | 23.309 | 78,960 | +17,546 | 0.00% | 1,840,491 |
| 2018-04-16 | 2018-04-12 | 22.796 | 61,414 | -17,546 | 0.00% | 1,400,008 |
| 2018-04-13 | 2018-04-11 | 23.138 | 78,960 | +17,897 | 0.00% | 1,826,991 |
| 2018-03-26 | 2018-03-22 | 23.822 | 61,063 | +351 | 0.00% | 1,454,647 |
| 2018-03-22 | 2018-03-20 | 24.392 | 60,712 | +351 | 0.00% | 1,480,886 |
| 2018-03-16 | 2018-03-14 | 25.931 | 60,361 | +351 | 0.00% | 1,565,205 |
| 2018-03-07 | 2018-03-05 | 25.931 | 60,010 | +351 | 0.00% | 1,556,103 |
| 2018-02-23 | 2018-02-21 | 27.071 | 59,659 | -351 | 0.00% | 1,615,001 |
| 2018-01-31 | 2018-01-29 | 26.501 | 60,010 | -7,019 | 0.00% | 1,590,303 |
| 2018-01-10 | 2018-01-08 | 25.475 | 67,029 | +1,053 | 0.00% | 1,707,550 |
| 2018-01-05 | 2018-01-03 | 26.159 | 65,976 | +1,755 | 0.00% | 1,725,846 |
| 2018-01-02 | 2017-12-28 | 26.216 | 64,221 | +4,211 | 0.00% | 1,683,597 |
| 2017-12-15 | 2017-12-13 | 27.754 | 60,010 | +351 | 0.00% | 1,665,543 |
| 2017-11-10 | 2017-11-08 | 21.588 | 59,659 | -8,773 | 0.00% | 1,287,921 |
| 2017-11-09 | 2017-11-07 | 21.702 | 68,432 | +8,773 | 0.00% | 1,485,113 |
| 2017-10-06 | 2017-10-03 | 20.927 | 59,659 | -1,053 | 0.00% | 1,248,481 |
| 2017-10-04 | 2017-09-29 | 21.337 | 60,712 | -702 | 0.00% | 1,295,429 |
| 2017-09-19 | 2017-09-15 | 20.585 | 61,414 | -701 | 0.00% | 1,264,208 |
| 2017-09-18 | 2017-09-14 | 20.631 | 62,115 | -702 | 0.00% | 1,281,470 |
| 2017-09-15 | 2017-09-13 | 20.243 | 62,817 | -2,106 | 0.00% | 1,271,609 |
| 2017-09-13 | 2017-09-11 | 19.901 | 64,923 | -702 | 0.00% | 1,292,040 |
| 2017-08-30 | 2017-08-28 | 17.325 | 65,625 | -351 | 0.00% | 1,136,963 |
| 2017-08-16 | 2017-08-14 | 18.052 | 65,976 | +490 | 0.00% | 1,190,993 |
| 2017-08-09 | 2017-08-07 | 17.845 | 65,486 | +697 | 0.00% | 1,168,611 |
| 2017-08-04 | 2017-08-02 | 17.616 | 64,789 | +348 | 0.00% | 1,141,293 |
| 2017-07-31 | 2017-07-27 | 18.282 | 64,441 | +697 | 0.00% | 1,178,083 |
| 2017-07-26 | 2017-07-24 | 18.373 | 63,744 | -10,102 | 0.00% | 1,171,197 |
| 2017-07-25 | 2017-07-21 | 18.373 | 73,846 | -21,248 | 0.00% | 1,356,805 |
| 2017-07-24 | 2017-07-20 | 18.052 | 95,094 | -1,045 | 0.00% | 1,716,628 |
| 2017-07-21 | 2017-07-19 | 18.419 | 96,139 | +5,225 | 0.00% | 1,770,820 |
| 2017-07-20 | 2017-07-18 | 18.350 | 90,914 | +17,417 | 0.00% | 1,668,315 |
| 2017-07-18 | 2017-07-14 | 18.994 | 73,497 | +8,708 | 0.00% | 1,395,969 |
| 2017-07-10 | 2017-07-06 | 18.902 | 64,789 | +348 | 0.00% | 1,224,621 |
| 2017-07-06 | 2017-07-04 | 18.465 | 64,441 | +697 | 0.00% | 1,189,923 |
| 2017-07-05 | 2017-07-03 | 19.223 | 63,744 | +348 | 0.00% | 1,225,365 |
| 2017-06-30 | 2017-06-28 | 19.889 | 63,396 | -697 | 0.00% | 1,260,899 |
| 2017-06-28 | 2017-06-26 | 19.866 | 64,093 | +1,045 | 0.00% | 1,273,290 |
| 2017-06-23 | 2017-06-21 | 20.326 | 63,048 | -1,393 | 0.00% | 1,281,490 |
| 2017-06-19 | 2017-06-15 | 19.315 | 64,441 | +348 | 0.00% | 1,244,683 |
| 2017-06-16 | 2017-06-14 | 19.591 | 64,093 | -348 | 0.00% | 1,255,626 |
| 2017-06-14 | 2017-06-12 | 18.603 | 64,441 | +348 | 0.00% | 1,198,803 |
| 2017-06-13 | 2017-06-09 | 18.856 | 64,093 | +349 | 0.00% | 1,208,521 |
| 2017-05-31 | 2017-05-26 | 19.683 | 63,744 | +597 | 0.00% | 1,254,686 |
| 2017-05-25 | 2017-05-23 | 19.706 | 63,147 | +1,380 | 0.00% | 1,244,399 |
| 2017-05-24 | 2017-05-22 | 19.567 | 61,767 | +1,035 | 0.00% | 1,208,612 |
| 2017-05-12 | 2017-05-10 | 19.590 | 60,732 | +345 | 0.00% | 1,189,768 |
| 2017-04-21 | 2017-04-19 | 19.869 | 60,387 | -1,035 | 0.00% | 1,199,810 |
| 2017-04-12 | 2017-04-10 | 20.541 | 61,422 | -1,725 | 0.00% | 1,261,670 |
| 2017-04-11 | 2017-04-07 | 20.263 | 63,147 | -690 | 0.00% | 1,279,535 |
| 2017-04-10 | 2017-04-06 | 19.822 | 63,837 | -690 | 0.00% | 1,265,397 |
| 2017-04-07 | 2017-04-05 | 19.706 | 64,527 | -345 | 0.00% | 1,271,594 |
| 2017-03-28 | 2017-03-24 | 18.199 | 64,872 | +345 | 0.00% | 1,180,633 |
| 2017-03-22 | 2017-03-20 | 19.080 | 64,527 | -690 | 0.00% | 1,231,202 |
| 2017-03-21 | 2017-03-17 | 18.756 | 65,217 | +1,725 | 0.00% | 1,223,200 |
| 2017-03-20 | 2017-03-16 | 17.805 | 63,492 | -25,880 | 0.00% | 1,130,494 |
| 2017-03-17 | 2017-03-15 | 17.620 | 89,372 | +25,880 | 0.00% | 1,574,719 |
| 2017-03-14 | 2017-03-10 | 17.017 | 63,492 | +1,035 | 0.00% | 1,080,446 |
| 2017-03-06 | 2017-03-02 | 16.878 | 62,457 | -690 | 0.00% | 1,054,145 |
| 2017-02-27 | 2017-02-23 | 16.275 | 63,147 | -1,380 | 0.00% | 1,027,727 |
| 2017-02-21 | 2017-02-17 | 16.391 | 64,527 | +345 | 0.00% | 1,057,667 |
| 2017-02-16 | 2017-02-14 | 17.295 | 64,182 | -25,880 | 0.00% | 1,110,044 |
| 2017-02-15 | 2017-02-13 | 16.414 | 90,062 | +17,253 | 0.00% | 1,478,301 |
| 2017-02-14 | 2017-02-10 | 16.553 | 72,809 | +8,627 | 0.00% | 1,205,234 |
| 2017-02-02 | 2017-01-27 | 17.550 | 64,182 | -25,880 | 0.00% | 1,126,412 |
| 2017-02-01 | 2017-01-25 | 17.434 | 90,062 | -1,726 | 0.00% | 1,570,173 |
| 2017-01-26 | 2017-01-24 | 17.110 | 91,788 | +8,972 | 0.00% | 1,570,472 |
| 2017-01-25 | 2017-01-23 | 17.249 | 82,816 | -41,408 | 0.00% | 1,428,484 |
| 2017-01-23 | 2017-01-19 | 17.249 | 124,224 | +25,880 | 0.00% | 2,142,725 |
| 2017-01-20 | 2017-01-18 | 17.133 | 98,344 | +34,507 | 0.00% | 1,684,924 |
| 2017-01-12 | 2017-01-10 | 18.640 | 63,837 | -25,880 | 0.00% | 1,189,917 |
| 2017-01-11 | 2017-01-09 | 17.852 | 89,717 | -2,416 | 0.00% | 1,601,598 |
| 2017-01-10 | 2017-01-06 | 17.620 | 92,133 | +29,676 | 0.00% | 1,623,368 |
| 2017-01-06 | 2017-01-04 | 17.573 | 62,457 | -8,627 | 0.00% | 1,097,586 |
| 2017-01-05 | 2017-01-03 | 17.527 | 71,084 | +8,627 | 0.00% | 1,245,896 |
| 2017-01-04 | 2016-12-30 | 18.640 | 62,457 | -690 | 0.00% | 1,164,194 |
| 2016-12-02 | 2016-11-30 | 19.961 | 63,147 | -345 | 0.00% | 1,260,503 |
| 2016-11-30 | 2016-11-28 | 20.124 | 63,492 | -38,647 | 0.00% | 1,277,694 |
| 2016-11-29 | 2016-11-25 | 19.011 | 102,139 | +19,323 | 0.00% | 1,941,751 |
| 2016-11-28 | 2016-11-24 | 19.451 | 82,816 | +18,979 | 0.00% | 1,610,884 |
| 2016-11-24 | 2016-11-22 | 18.779 | 63,837 | -1,726 | 0.00% | 1,198,797 |
| 2016-11-15 | 2016-11-11 | 16.994 | 65,563 | -690 | 0.00% | 1,114,168 |
| 2016-10-27 | 2016-10-25 | 15.232 | 66,253 | -345 | 0.00% | 1,009,158 |
| 2016-10-12 | 2016-10-07 | 15.951 | 66,598 | -690 | 0.00% | 1,062,277 |
| 2016-09-29 | 2016-09-27 | 15.394 | 67,288 | -1,035 | 0.00% | 1,035,843 |
| 2016-09-01 | 2016-08-30 | 13.029 | 68,323 | -2,761 | 0.00% | 890,208 |
| 2016-08-29 | 2016-08-25 | 12.937 | 71,084 | -345 | 0.00% | 919,590 |
| 2016-08-16 | 2016-08-12 | 13.492 | 71,429 | +390 | 0.00% | 963,731 |
| 2016-08-12 | 2016-08-10 | 13.562 | 71,039 | -683 | 0.00% | 963,461 |
| 2016-06-21 | 2016-06-17 | 12.040 | 71,722 | -1,707 | 0.00% | 863,523 |
| 2016-06-03 | 2016-06-01 | 12.789 | 73,429 | +1,707 | 0.00% | 939,115 |
| 2016-05-31 | 2016-05-27 | 12.403 | 71,722 | +610 | 0.00% | 889,566 |
| 2016-04-26 | 2016-04-22 | 13.277 | 71,112 | -2,032 | 0.00% | 944,160 |
| 2016-04-25 | 2016-04-21 | 13.584 | 73,144 | -1,016 | 0.00% | 993,603 |
| 2016-04-20 | 2016-04-18 | 14.151 | 74,160 | -677 | 0.00% | 1,049,453 |
| 2016-04-05 | 2016-03-31 | 14.009 | 74,837 | -1,693 | 0.00% | 1,048,425 |
| 2016-03-31 | 2016-03-29 | 13.206 | 76,530 | -339 | 0.00% | 1,010,671 |
| 2016-03-30 | 2016-03-24 | 12.805 | 76,869 | +339 | 0.00% | 984,276 |
| 2016-03-22 | 2016-03-18 | 12.616 | 76,530 | -41,990 | 0.00% | 965,471 |
| 2016-03-15 | 2016-03-11 | 11.009 | 118,520 | +42,329 | 0.00% | 1,304,800 |
| 2016-03-07 | 2016-03-03 | 10.950 | 76,191 | +1,015 | 0.00% | 834,295 |
| 2016-02-29 | 2016-02-25 | 10.442 | 75,176 | -42,328 | 0.00% | 784,997 |
| 2016-02-25 | 2016-02-23 | 10.525 | 117,504 | +3,048 | 0.00% | 1,236,706 |
| 2016-02-17 | 2016-02-15 | 11.021 | 114,456 | +42,328 | 0.00% | 1,261,411 |
| 2016-01-22 | 2016-01-20 | 9.887 | 72,128 | -677 | 0.00% | 713,125 |
| 2015-12-23 | 2015-12-21 | 11.245 | 72,805 | +338 | 0.00% | 818,718 |
| 2015-12-04 | 2015-12-02 | 12.521 | 72,467 | +678 | 0.00% | 907,366 |
| 2015-12-02 | 2015-11-30 | 12.049 | 71,789 | -678 | 0.00% | 864,957 |
| 2015-11-23 | 2015-11-19 | 12.616 | 72,467 | +678 | 0.00% | 914,214 |
| 2015-11-19 | 2015-11-17 | 13.206 | 71,789 | -678 | 0.00% | 948,060 |
| 2015-11-18 | 2015-11-16 | 12.875 | 72,467 | +339 | 0.00% | 933,046 |
| 2015-11-17 | 2015-11-13 | 13.135 | 72,128 | -677 | 0.00% | 947,425 |
| 2015-11-16 | 2015-11-12 | 13.513 | 72,805 | -339 | 0.00% | 983,838 |
| 2015-11-12 | 2015-11-10 | 13.466 | 73,144 | +2,032 | 0.00% | 984,963 |
| 2015-11-11 | 2015-11-09 | 14.246 | 71,112 | +1,693 | 0.00% | 1,013,040 |
| 2015-11-10 | 2015-11-06 | 14.198 | 69,419 | -1,354 | 0.00% | 985,642 |
| 2015-11-09 | 2015-11-05 | 14.128 | 70,773 | +2,031 | 0.00% | 999,850 |
| 2015-11-06 | 2015-11-04 | 14.293 | 68,742 | -1,354 | 0.00% | 982,525 |
| 2015-11-05 | 2015-11-03 | 13.939 | 70,096 | -339 | 0.00% | 977,038 |
| 2015-10-27 | 2015-10-23 | 12.994 | 70,435 | +339 | 0.00% | 915,203 |
| 2015-10-23 | 2015-10-20 | 13.041 | 70,096 | +338 | 0.00% | 914,110 |
| 2015-10-22 | 2015-10-19 | 13.442 | 69,758 | +339 | 0.00% | 937,719 |
| 2015-10-20 | 2015-10-16 | 13.891 | 69,419 | +339 | 0.00% | 964,322 |
| 2015-10-19 | 2015-10-15 | 14.175 | 69,080 | -1,693 | 0.00% | 979,196 |
| 2015-10-16 | 2015-10-14 | 13.277 | 70,773 | +338 | 0.00% | 939,659 |
| 2015-10-15 | 2015-10-13 | 13.490 | 70,435 | +339 | 0.00% | 950,147 |
| 2015-10-14 | 2015-10-12 | 12.616 | 70,096 | +338 | 0.00% | 884,302 |
| 2015-10-12 | 2015-10-08 | 12.568 | 69,758 | -68,741 | 0.00% | 876,742 |
| 2015-10-07 | 2015-10-05 | 11.482 | 138,499 | +42,667 | 0.00% | 1,590,191 |
| 2015-10-06 | 2015-10-02 | 11.245 | 95,832 | +25,736 | 0.00% | 1,077,665 |
| 2015-09-30 | 2015-09-25 | 12.025 | 70,096 | +677 | 0.00% | 842,902 |
| 2015-09-25 | 2015-09-23 | 12.167 | 69,419 | +339 | 0.00% | 844,601 |
| 2015-09-24 | 2015-09-22 | 13.183 | 69,080 | +2,370 | 0.00% | 910,653 |
| 2015-09-18 | 2015-09-16 | 14.151 | 66,710 | -338 | 0.00% | 944,026 |
| 2015-09-17 | 2015-09-15 | 13.939 | 67,048 | -339 | 0.00% | 934,553 |
| 2015-09-15 | 2015-09-11 | 14.246 | 67,387 | -1,693 | 0.00% | 959,974 |
| 2015-09-10 | 2015-09-08 | 14.624 | 69,080 | +338 | 0.00% | 1,010,204 |
| 2015-09-07 | 2015-09-02 | 14.175 | 68,742 | +678 | 0.00% | 974,405 |
| 2015-09-02 | 2015-08-31 | 15.143 | 68,064 | -339 | 0.00% | 1,030,722 |
| 2015-08-31 | 2015-08-27 | 15.332 | 68,403 | +339 | 0.00% | 1,048,784 |
| 2015-08-28 | 2015-08-26 | 14.364 | 68,064 | +338 | 0.00% | 977,659 |
| 2015-08-26 | 2015-08-24 | 14.884 | 67,726 | +678 | 0.00% | 1,008,004 |
| 2015-08-25 | 2015-08-21 | 16.372 | 67,048 | +338 | 0.00% | 1,097,704 |
| 2015-08-21 | 2015-08-19 | 17.719 | 66,710 | +339 | 0.00% | 1,182,003 |
| 2015-08-19 | 2015-08-17 | 19.180 | 66,371 | -25,397 | 0.00% | 1,273,018 |
| 2015-08-18 | 2015-08-14 | 19.252 | 91,768 | +1,225 | 0.00% | 1,766,709 |
| 2015-08-13 | 2015-08-11 | 20.278 | 90,543 | +1,677 | 0.00% | 1,836,005 |
| 2015-08-11 | 2015-08-07 | 19.657 | 88,866 | +25,151 | 0.00% | 1,746,880 |
| 2015-08-10 | 2015-08-06 | 19.467 | 63,715 | -671 | 0.00% | 1,240,315 |
| 2015-08-07 | 2015-08-05 | 19.323 | 64,386 | +1,341 | 0.00% | 1,244,161 |
| 2015-08-04 | 2015-07-31 | 19.634 | 63,045 | -1,676 | 0.00% | 1,237,800 |
| 2015-07-29 | 2015-07-27 | 18.966 | 64,721 | +1,676 | 0.00% | 1,227,474 |
| 2015-07-28 | 2015-07-24 | 20.254 | 63,045 | +671 | 0.00% | 1,276,905 |
| 2015-07-27 | 2015-07-23 | 20.063 | 62,374 | -1,677 | 0.00% | 1,251,410 |
| 2015-07-24 | 2015-07-22 | 18.870 | 64,051 | +1,677 | 0.00% | 1,208,655 |
| 2015-07-16 | 2015-07-14 | 20.230 | 62,374 | -335 | 0.00% | 1,261,826 |
| 2015-07-15 | 2015-07-13 | 20.636 | 62,709 | -1,006 | 0.00% | 1,294,035 |
| 2015-07-14 | 2015-07-10 | 19.300 | 63,715 | -1,006 | 0.00% | 1,229,675 |
| 2015-07-13 | 2015-07-09 | 18.655 | 64,721 | -336 | 0.00% | 1,207,403 |
| 2015-07-08 | 2015-07-06 | 17.320 | 65,057 | +336 | 0.00% | 1,126,758 |
| 2015-07-06 | 2015-07-02 | 17.534 | 64,721 | -8,049 | 0.00% | 1,134,835 |
| 2015-07-03 | 2015-06-30 | 15.125 | 72,770 | +336 | 0.00% | 1,100,631 |
| 2015-06-17 | 2015-06-15 | 16.341 | 72,434 | +335 | 0.00% | 1,183,677 |
| 2015-06-11 | 2015-06-09 | 16.437 | 72,099 | +335 | 0.00% | 1,185,083 |
| 2015-05-20 | 2015-05-18 | 18.333 | 71,764 | +1,168 | 0.00% | 1,315,685 |
| 2015-04-16 | 2015-04-14 | 19.061 | 70,596 | +1,649 | 0.00% | 1,345,631 |
| 2015-04-14 | 2015-04-10 | 20.468 | 68,947 | -659 | 0.00% | 1,411,176 |
| 2015-04-13 | 2015-04-09 | 20.225 | 69,606 | -16,495 | 0.00% | 1,407,784 |
| 2015-04-08 | 2015-04-01 | 18.115 | 86,101 | +330 | 0.00% | 1,559,740 |
| 2015-04-01 | 2015-03-30 | 18.212 | 85,771 | +6,598 | 0.00% | 1,562,082 |
| 2015-03-27 | 2015-03-25 | 18.212 | 79,173 | +330 | 0.00% | 1,441,918 |
| 2015-03-13 | 2015-03-11 | 17.897 | 78,843 | +16,494 | 0.00% | 1,411,052 |
| 2015-03-06 | 2015-03-04 | 20.831 | 62,349 | +1,650 | 0.00% | 1,298,811 |
| 2015-03-04 | 2015-03-02 | 22.707 | 60,699 | +1,103 | 0.00% | 1,378,291 |
| 2015-02-27 | 2015-02-25 | 22.428 | 59,596 | +1,577 | 0.00% | 1,336,613 |
| 2015-02-12 | 2015-02-10 | 23.976 | 58,019 | -1,577 | 0.00% | 1,391,036 |
| 2015-02-11 | 2015-02-09 | 23.519 | 59,596 | +1,577 | 0.00% | 1,401,629 |
| 2015-02-10 | 2015-02-06 | 23.823 | 58,019 | -1,577 | 0.00% | 1,382,204 |
| 2015-01-29 | 2015-01-27 | 24.711 | 59,596 | -630 | 0.00% | 1,472,694 |
| 2015-01-26 | 2015-01-22 | 22.352 | 60,226 | -7,883 | 0.00% | 1,346,159 |
| 2015-01-23 | 2015-01-21 | 22.403 | 68,109 | +7,883 | 0.00% | 1,525,814 |
| 2015-01-20 | 2015-01-16 | 23.113 | 60,226 | +630 | 0.00% | 1,391,998 |
| 2015-01-16 | 2015-01-14 | 23.468 | 59,596 | -630 | 0.00% | 1,398,605 |
| 2015-01-13 | 2015-01-09 | 23.164 | 60,226 | +630 | 0.00% | 1,395,054 |
| 2014-12-19 | 2014-12-17 | 23.773 | 59,596 | -36,577 | 0.00% | 1,416,749 |
| 2014-12-09 | 2014-12-05 | 27.971 | 96,173 | +315 | 0.00% | 2,690,098 |
| 2014-12-04 | 2014-12-02 | 29.240 | 95,858 | +1,577 | 0.00% | 2,802,887 |
| 2014-11-25 | 2014-11-21 | 29.430 | 94,281 | -1,577 | 0.00% | 2,774,716 |
| 2014-11-21 | 2014-11-19 | 29.430 | 95,858 | +1,577 | 0.00% | 2,821,127 |
| 2014-11-19 | 2014-11-17 | 30.382 | 94,281 | +315 | 0.00% | 2,864,416 |
| 2014-11-18 | 2014-11-14 | 30.762 | 93,966 | +1,577 | 0.00% | 2,890,606 |
| 2014-11-17 | 2014-11-13 | 30.953 | 92,389 | -1,892 | 0.00% | 2,859,674 |
| 2014-11-10 | 2014-11-06 | 29.303 | 94,281 | +315 | 0.00% | 2,762,756 |
| 2014-10-31 | 2014-10-29 | 30.826 | 93,966 | -315 | 0.00% | 2,896,566 |
| 2014-10-30 | 2014-10-28 | 29.303 | 94,281 | +315 | 0.00% | 2,762,756 |
| 2014-10-28 | 2014-10-24 | 29.177 | 93,966 | -315 | 0.00% | 2,741,605 |
| 2014-10-17 | 2014-10-15 | 28.289 | 94,281 | +315 | 0.00% | 2,667,076 |
| 2014-10-06 | 2014-09-30 | 28.352 | 93,966 | -36,262 | 0.00% | 2,664,125 |
| 2014-09-04 | 2014-09-02 | 31.397 | 130,228 | -1,576 | 0.00% | 4,088,706 |
| 2014-08-28 | 2014-08-26 | 33.807 | 131,804 | +1,576 | 0.00% | 4,455,866 |
| 2014-08-26 | 2014-08-22 | 34.568 | 130,228 | -1,576 | 0.00% | 4,501,707 |
| 2014-08-21 | 2014-08-19 | 33.743 | 131,804 | -1,577 | 0.00% | 4,447,506 |
| 2014-08-19 | 2014-08-15 | 33.788 | 133,381 | +1,428 | 0.00% | 4,506,675 |
| 2014-08-18 | 2014-08-14 | 33.788 | 131,953 | +1,560 | 0.00% | 4,458,425 |
| 2014-08-13 | 2014-08-11 | 32.826 | 130,393 | -936 | 0.00% | 4,280,316 |
| 2014-08-12 | 2014-08-08 | 32.570 | 131,329 | +936 | 0.00% | 4,277,362 |
| 2014-08-04 | 2014-07-31 | 36.673 | 130,393 | -624 | 0.00% | 4,781,916 |
| 2014-07-23 | 2014-07-21 | 35.006 | 131,017 | -1,560 | 0.00% | 4,586,400 |
| 2014-07-18 | 2014-07-16 | 34.686 | 132,577 | +1,560 | 0.00% | 4,598,509 |
| 2014-07-17 | 2014-07-15 | 35.327 | 131,017 | -4,679 | 0.00% | 4,628,400 |
| 2014-07-15 | 2014-07-11 | 35.327 | 135,696 | +1,560 | 0.00% | 4,793,694 |
| 2014-07-14 | 2014-07-10 | 35.327 | 134,136 | +1,559 | 0.00% | 4,738,584 |
| 2014-07-10 | 2014-07-08 | 35.840 | 132,577 | +624 | 0.00% | 4,751,510 |
| 2014-07-09 | 2014-07-07 | 36.673 | 131,953 | +3,120 | 0.00% | 4,839,126 |
| 2014-07-08 | 2014-07-04 | 37.250 | 128,833 | -624 | 0.00% | 4,799,046 |
| 2014-07-07 | 2014-07-03 | 36.481 | 129,457 | +3,119 | 0.00% | 4,722,690 |
| 2014-07-03 | 2014-06-30 | 34.493 | 126,338 | -1,560 | 0.00% | 4,357,806 |
| 2014-06-25 | 2014-06-23 | 31.095 | 127,898 | -14,661 | 0.00% | 3,977,014 |
| 2014-06-20 | 2014-06-18 | 30.582 | 142,559 | -624 | 0.00% | 4,359,781 |
| 2014-06-19 | 2014-06-17 | 30.775 | 143,183 | +624 | 0.00% | 4,406,404 |
| 2014-06-13 | 2014-06-11 | 31.672 | 142,559 | -624 | 0.00% | 4,515,161 |
| 2014-06-11 | 2014-06-09 | 31.800 | 143,183 | +2,184 | 0.00% | 4,553,284 |
| 2014-06-10 | 2014-06-06 | 33.275 | 140,999 | -1,560 | 0.00% | 4,691,752 |
| 2014-06-06 | 2014-06-04 | 34.237 | 142,559 | +1,560 | 0.00% | 4,880,761 |
| 2014-06-05 | 2014-06-03 | 34.429 | 140,999 | -624 | 0.00% | 4,854,471 |
| 2014-06-04 | 2014-05-30 | 34.621 | 141,623 | -1,560 | 0.00% | 4,903,195 |
| 2014-06-03 | 2014-05-29 | 33.788 | 143,183 | +1,560 | 0.00% | 4,837,864 |
| 2014-05-30 | 2014-05-28 | 34.493 | 141,623 | -1,560 | 0.00% | 4,885,035 |
| 2014-05-29 | 2014-05-27 | 34.429 | 143,183 | +1,560 | 0.00% | 4,929,665 |
| 2014-05-21 | 2014-05-19 | 33.222 | 141,623 | +1,413 | 0.00% | 4,704,995 |
| 2014-05-13 | 2014-05-09 | 33.222 | 140,210 | -926 | 0.00% | 4,658,052 |
| 2014-05-12 | 2014-05-08 | 31.732 | 141,136 | +926 | 0.00% | 4,478,596 |
| 2014-04-28 | 2014-04-24 | 38.791 | 140,210 | -308 | 0.00% | 5,438,934 |
| 2014-04-15 | 2014-04-11 | 38.791 | 140,518 | -927 | 0.00% | 5,450,882 |
| 2014-04-14 | 2014-04-10 | 39.180 | 141,445 | -6,794 | 0.00% | 5,541,802 |
| 2014-04-07 | 2014-04-03 | 38.273 | 148,239 | -2,162 | 0.01% | 5,673,590 |
| 2014-04-03 | 2014-04-01 | 37.755 | 150,401 | +2,162 | 0.01% | 5,678,417 |
| 2014-03-11 | 2014-03-07 | 40.993 | 148,239 | +926 | 0.01% | 6,076,790 |
| 2014-03-07 | 2014-03-05 | 41.770 | 147,313 | -926 | 0.01% | 6,153,310 |
| 2014-03-05 | 2014-03-03 | 44.428 | 148,239 | +309 | 0.01% | 6,586,027 |
| 2014-03-04 | 2014-02-28 | 44.228 | 147,930 | +3,939 | 0.01% | 6,542,649 |
| 2014-02-28 | 2014-02-26 | 42.892 | 143,991 | -599 | 0.01% | 6,176,035 |
| 2014-02-24 | 2014-02-20 | 42.023 | 144,590 | +898 | 0.01% | 6,076,147 |
| 2014-02-20 | 2014-02-18 | 40.687 | 143,692 | -299 | 0.01% | 5,846,410 |
| 2014-02-19 | 2014-02-17 | 39.685 | 143,991 | +299 | 0.01% | 5,714,275 |
| 2014-02-14 | 2014-02-12 | 41.088 | 143,692 | -898 | 0.01% | 5,904,010 |
| 2014-02-13 | 2014-02-11 | 41.088 | 144,590 | +599 | 0.01% | 5,940,907 |
| 2014-02-12 | 2014-02-10 | 40.219 | 143,991 | +299 | 0.01% | 5,791,235 |
| 2014-01-27 | 2014-01-23 | 43.961 | 143,692 | +599 | 0.01% | 6,316,810 |
| 2014-01-24 | 2014-01-22 | 43.627 | 143,093 | +35,923 | 0.01% | 6,242,678 |
| 2014-01-15 | 2014-01-13 | 45.230 | 107,170 | -299 | 0.00% | 4,847,315 |
| 2014-01-13 | 2014-01-09 | 45.831 | 107,469 | +598 | 0.00% | 4,925,459 |
| 2014-01-10 | 2014-01-08 | 46.767 | 106,871 | +599 | 0.00% | 4,998,012 |
| 2013-12-20 | 2013-12-18 | 41.489 | 106,272 | +599 | 0.00% | 4,409,099 |
| 2013-12-19 | 2013-12-17 | 42.291 | 105,673 | -599 | 0.00% | 4,468,967 |
| 2013-12-16 | 2013-12-12 | 39.284 | 106,272 | -898 | 0.00% | 4,174,799 |
| 2013-12-13 | 2013-12-11 | 38.015 | 107,170 | -299 | 0.00% | 4,074,036 |
| 2013-12-12 | 2013-12-10 | 38.082 | 107,469 | +299 | 0.00% | 4,092,582 |
| 2013-12-11 | 2013-12-09 | 39.017 | 107,170 | +898 | 0.00% | 4,181,436 |
| 2013-11-25 | 2013-11-21 | 36.144 | 106,272 | -299 | 0.00% | 3,841,099 |
| 2013-11-22 | 2013-11-20 | 36.211 | 106,571 | +299 | 0.00% | 3,859,026 |
| 2013-11-20 | 2013-11-18 | 37.146 | 106,272 | +299 | 0.00% | 3,947,599 |
| 2013-11-19 | 2013-11-15 | 36.411 | 105,973 | -10,178 | 0.00% | 3,858,612 |
| 2013-11-18 | 2013-11-14 | 36.010 | 116,151 | +7,185 | 0.00% | 4,182,646 |
| 2013-11-15 | 2013-11-13 | 36.211 | 108,966 | -7,185 | 0.00% | 3,945,751 |
| 2013-11-11 | 2013-11-07 | 36.144 | 116,151 | -2,095 | 0.00% | 4,198,166 |
| 2013-11-08 | 2013-11-06 | 36.077 | 118,246 | +2,993 | 0.00% | 4,265,987 |
| 2013-11-07 | 2013-11-05 | 35.543 | 115,253 | -1,497 | 0.00% | 4,096,408 |
| 2013-11-06 | 2013-11-04 | 35.276 | 116,750 | +1,198 | 0.00% | 4,118,416 |
| 2013-11-05 | 2013-11-01 | 36.077 | 115,552 | +9,579 | 0.00% | 4,168,795 |
| 2013-11-01 | 2013-10-30 | 37.079 | 105,973 | -299 | 0.00% | 3,929,412 |
| 2013-10-31 | 2013-10-29 | 35.676 | 106,272 | +299 | 0.00% | 3,791,399 |
| 2013-10-24 | 2013-10-22 | 37.547 | 105,973 | +300 | 0.00% | 3,978,972 |
| 2013-10-17 | 2013-10-15 | 37.480 | 105,673 | -300 | 0.00% | 3,960,648 |
| 2013-10-11 | 2013-10-09 | 35.944 | 105,973 | +300 | 0.00% | 3,809,052 |
| 2013-10-09 | 2013-10-07 | 36.411 | 105,673 | -898 | 0.00% | 3,847,688 |
| 2013-10-08 | 2013-10-04 | 34.674 | 106,571 | +898 | 0.00% | 3,695,266 |
| 2013-09-19 | 2013-09-17 | 31.801 | 105,673 | -2,395 | 0.00% | 3,360,550 |
| 2013-09-13 | 2013-09-11 | 31.401 | 108,068 | -300 | 0.00% | 3,393,394 |
| 2013-09-12 | 2013-09-10 | 31.267 | 108,368 | +300 | 0.00% | 3,388,334 |
| 2013-09-10 | 2013-09-06 | 31.267 | 108,068 | -14,968 | 0.00% | 3,378,954 |
| 2013-09-09 | 2013-09-05 | 31.133 | 123,036 | +7,484 | 0.00% | 3,830,518 |
| 2013-09-06 | 2013-09-04 | 31.200 | 115,552 | +7,484 | 0.00% | 3,605,236 |
| 2013-09-02 | 2013-08-29 | 30.465 | 108,068 | -300 | 0.00% | 3,292,314 |
| 2013-08-29 | 2013-08-27 | 30.599 | 108,368 | +300 | 0.00% | 3,315,934 |
| 2013-08-26 | 2013-08-22 | 29.463 | 108,068 | -300 | 0.00% | 3,184,015 |
| 2013-08-20 | 2013-08-16 | 30.507 | 108,368 | +1,098 | 0.00% | 3,305,991 |
| 2013-08-19 | 2013-08-15 | 30.575 | 107,270 | +2,667 | 0.00% | 3,279,734 |
| 2013-08-09 | 2013-08-07 | 29.495 | 104,603 | -4,741 | 0.00% | 3,085,231 |
| 2013-07-17 | 2013-07-15 | 28.347 | 109,344 | -296 | 0.00% | 3,099,605 |
| 2013-07-16 | 2013-07-12 | 28.685 | 109,640 | +296 | 0.00% | 3,144,996 |
| 2013-07-15 | 2013-07-11 | 29.360 | 109,344 | -8,890 | 0.00% | 3,210,305 |
| 2013-07-11 | 2013-07-09 | 27.402 | 118,234 | -296 | 0.00% | 3,239,892 |
| 2013-07-10 | 2013-07-08 | 27.672 | 118,530 | +296 | 0.00% | 3,280,003 |
| 2013-06-27 | 2013-06-25 | 26.026 | 118,234 | -592 | 0.00% | 3,077,100 |
| 2013-06-26 | 2013-06-24 | 24.784 | 118,826 | +296 | 0.00% | 2,944,939 |
| 2013-06-25 | 2013-06-21 | 26.511 | 118,530 | +296 | 0.00% | 3,142,403 |
| 2013-06-20 | 2013-06-18 | 28.617 | 118,234 | -592 | 0.00% | 3,383,533 |
| 2013-06-14 | 2013-06-11 | 27.200 | 118,826 | +592 | 0.00% | 3,232,054 |
| 2013-06-11 | 2013-06-07 | 27.065 | 118,234 | -1,185 | 0.00% | 3,199,992 |
| 2013-06-07 | 2013-06-05 | 27.335 | 119,419 | -296 | 0.00% | 3,264,304 |
| 2013-06-04 | 2013-05-31 | 28.010 | 119,715 | -24,891 | 0.00% | 3,353,195 |
| 2013-06-03 | 2013-05-30 | 27.740 | 144,606 | -7,409 | 0.01% | 4,011,347 |
| 2013-05-28 | 2013-05-24 | 27.672 | 152,015 | -296 | 0.01% | 4,206,612 |
| 2013-05-24 | 2013-05-22 | 27.470 | 152,311 | +296 | 0.01% | 4,183,963 |
| 2013-05-21 | 2013-05-16 | 27.402 | 152,015 | -7,408 | 0.01% | 4,165,572 |
| 2013-05-20 | 2013-05-15 | 27.470 | 159,423 | -8,000 | 0.01% | 4,379,329 |
| 2013-05-15 | 2013-05-13 | 26.403 | 167,423 | -889 | 0.01% | 4,420,548 |
| 2013-05-14 | 2013-05-10 | 26.133 | 168,312 | -16,891 | 0.01% | 4,398,581 |
| 2013-05-13 | 2013-05-09 | 25.513 | 185,203 | -10,964 | 0.01% | 4,725,002 |
| 2013-05-10 | 2013-05-08 | 25.864 | 196,167 | +593 | 0.01% | 5,073,569 |
| 2013-05-09 | 2013-05-07 | 25.945 | 195,574 | -3,853 | 0.01% | 5,074,072 |
| 2013-05-07 | 2013-05-03 | 25.027 | 199,427 | -296 | 0.01% | 4,990,980 |
| 2013-04-29 | 2013-04-25 | 24.433 | 199,723 | -296 | 0.01% | 4,879,764 |
| 2013-04-26 | 2013-04-24 | 23.920 | 200,019 | -4,445 | 0.01% | 4,784,396 |
| 2013-04-25 | 2013-04-23 | 24.001 | 204,464 | -889 | 0.01% | 4,907,279 |
| 2013-04-23 | 2013-04-19 | 22.489 | 205,353 | -889 | 0.01% | 4,618,152 |
| 2013-04-22 | 2013-04-18 | 22.003 | 206,242 | +296 | 0.01% | 4,537,920 |
| 2013-04-19 | 2013-04-17 | 22.273 | 205,946 | +593 | 0.01% | 4,587,007 |
| 2013-04-18 | 2013-04-16 | 22.165 | 205,353 | -296 | 0.01% | 4,551,624 |
| 2013-04-17 | 2013-04-15 | 22.246 | 205,649 | +296 | 0.01% | 4,574,840 |
| 2013-04-16 | 2013-04-12 | 22.516 | 205,353 | -296 | 0.01% | 4,623,696 |
| 2013-04-15 | 2013-04-11 | 22.462 | 205,649 | +296 | 0.01% | 4,619,256 |
| 2013-04-11 | 2013-04-09 | 22.543 | 205,353 | -2,963 | 0.01% | 4,629,240 |
| 2013-04-10 | 2013-04-08 | 21.733 | 208,316 | +2,963 | 0.01% | 4,527,314 |
| 2013-04-08 | 2013-04-03 | 22.489 | 205,353 | -30,818 | 0.01% | 4,618,152 |
| 2013-04-05 | 2013-04-02 | 22.462 | 236,171 | -43,856 | 0.01% | 5,304,837 |
| 2013-04-03 | 2013-03-28 | 22.408 | 280,027 | +16,891 | 0.01% | 6,274,804 |
| 2013-04-02 | 2013-03-27 | 22.867 | 263,136 | +41,781 | 0.01% | 6,017,080 |
| 2013-03-19 | 2013-03-15 | 22.570 | 221,355 | -296 | 0.01% | 4,995,946 |
| 2013-03-15 | 2013-03-13 | 22.408 | 221,651 | +1,778 | 0.01% | 4,966,723 |
| 2013-03-14 | 2013-03-12 | 22.462 | 219,873 | +889 | 0.01% | 4,938,754 |
| 2013-03-13 | 2013-03-11 | 22.813 | 218,984 | -296 | 0.01% | 4,995,641 |
| 2013-03-11 | 2013-03-07 | 23.029 | 219,280 | +1,481 | 0.01% | 5,049,754 |
| 2013-03-07 | 2013-03-05 | 23.704 | 217,799 | +1,482 | 0.01% | 5,162,648 |
| 2013-03-05 | 2013-03-01 | 27.280 | 216,317 | +11,444 | 0.01% | 5,901,073 |
| 2013-03-01 | 2013-02-27 | 26.339 | 204,873 | +561 | 0.01% | 5,396,163 |
| 2013-02-27 | 2013-02-25 | 26.995 | 204,312 | -842 | 0.01% | 5,515,339 |
| 2013-02-25 | 2013-02-21 | 24.771 | 205,154 | -561 | 0.01% | 5,081,924 |
| 2013-02-22 | 2013-02-20 | 24.087 | 205,715 | +281 | 0.01% | 4,955,084 |
| 2013-02-20 | 2013-02-18 | 25.170 | 205,434 | -281 | 0.01% | 5,170,844 |
| 2013-02-19 | 2013-02-15 | 25.056 | 205,715 | +281 | 0.01% | 5,154,461 |
| 2013-02-15 | 2013-02-08 | 25.028 | 205,434 | -12,629 | 0.01% | 5,141,564 |
| 2013-02-14 | 2013-02-07 | 24.344 | 218,063 | -4,491 | 0.01% | 5,308,456 |
| 2013-02-08 | 2013-02-06 | 25.113 | 222,554 | -280 | 0.01% | 5,589,072 |
| 2013-02-07 | 2013-02-05 | 25.199 | 222,834 | +280 | 0.01% | 5,615,160 |
| 2013-02-06 | 2013-02-04 | 25.626 | 222,554 | +562 | 0.01% | 5,703,264 |
| 2013-02-05 | 2013-02-01 | 26.026 | 221,992 | +561 | 0.01% | 5,777,454 |
| 2013-02-04 | 2013-01-31 | 26.168 | 221,431 | -281 | 0.01% | 5,794,414 |
| 2013-02-01 | 2013-01-30 | 26.254 | 221,712 | -1,964 | 0.01% | 5,820,727 |
| 2013-01-31 | 2013-01-29 | 25.227 | 223,676 | -281 | 0.01% | 5,642,753 |
| 2013-01-29 | 2013-01-25 | 24.629 | 223,957 | +561 | 0.01% | 5,515,778 |
| 2013-01-28 | 2013-01-24 | 24.857 | 223,396 | -14,032 | 0.01% | 5,552,905 |
| 2013-01-25 | 2013-01-23 | 24.800 | 237,428 | +1,123 | 0.01% | 5,888,160 |
| 2013-01-24 | 2013-01-22 | 24.885 | 236,305 | +8,700 | 0.01% | 5,880,517 |
| 2013-01-23 | 2013-01-21 | 25.056 | 227,605 | -281 | 0.01% | 5,702,943 |
| 2013-01-22 | 2013-01-18 | 24.030 | 227,886 | +15,716 | 0.01% | 5,476,128 |
| 2013-01-18 | 2013-01-16 | 23.432 | 212,170 | +842 | 0.01% | 4,971,463 |
| 2013-01-16 | 2013-01-14 | 22.890 | 211,328 | -4,490 | 0.01% | 4,837,277 |
| 2013-01-10 | 2013-01-08 | 21.123 | 215,818 | +13,752 | 0.01% | 4,558,629 |
| 2012-12-18 | 2012-12-14 | 20.068 | 202,066 | -14,033 | 0.01% | 4,055,032 |
| 2012-12-10 | 2012-12-06 | 20.153 | 216,099 | -14,032 | 0.01% | 4,355,124 |
| 2012-12-07 | 2012-12-05 | 19.669 | 230,131 | +14,032 | 0.01% | 4,526,397 |
| 2012-11-26 | 2012-11-22 | 19.099 | 216,099 | -28,065 | 0.01% | 4,127,204 |
| 2012-11-23 | 2012-11-21 | 18.814 | 244,164 | +28,065 | 0.01% | 4,593,608 |
| 2012-11-14 | 2012-11-12 | 19.498 | 216,099 | +1,403 | 0.01% | 4,213,444 |
| 2012-11-08 | 2012-11-06 | 19.840 | 214,696 | +2,807 | 0.01% | 4,259,529 |
| 2012-11-02 | 2012-10-31 | 19.954 | 211,889 | +4,210 | 0.01% | 4,227,999 |
| 2012-10-29 | 2012-10-25 | 20.495 | 207,679 | -281 | 0.01% | 4,256,473 |
| 2012-10-26 | 2012-10-24 | 20.267 | 207,960 | -1,403 | 0.01% | 4,214,808 |
| 2012-10-25 | 2012-10-22 | 20.153 | 209,363 | +1,684 | 0.01% | 4,219,371 |
| 2012-10-24 | 2012-10-19 | 20.296 | 207,679 | -7,858 | 0.01% | 4,215,033 |
| 2012-10-22 | 2012-10-18 | 19.469 | 215,537 | +2,806 | 0.01% | 4,196,342 |
| 2012-10-19 | 2012-10-17 | 19.298 | 212,731 | +4,210 | 0.01% | 4,105,328 |
| 2012-10-11 | 2012-10-09 | 18.956 | 208,521 | -2,526 | 0.01% | 3,952,754 |
| 2012-10-09 | 2012-10-05 | 19.127 | 211,047 | -561 | 0.01% | 4,036,734 |
| 2012-10-08 | 2012-10-04 | 18.842 | 211,608 | +561 | 0.01% | 3,987,144 |
| 2012-10-04 | 2012-09-28 | 19.127 | 211,047 | -4,771 | 0.01% | 4,036,734 |
| 2012-10-03 | 2012-09-27 | 18.956 | 215,818 | -18,523 | 0.01% | 4,091,077 |
| 2012-09-27 | 2012-09-25 | 18.700 | 234,341 | -842 | 0.01% | 4,382,082 |
| 2012-09-26 | 2012-09-24 | 18.842 | 235,183 | -2,806 | 0.01% | 4,431,347 |
| 2012-09-19 | 2012-09-17 | 18.899 | 237,989 | -16,839 | 0.01% | 4,497,786 |
| 2012-09-11 | 2012-09-07 | 18.101 | 254,828 | -1,123 | 0.01% | 4,612,637 |
| 2012-09-10 | 2012-09-06 | 17.246 | 255,951 | +1,403 | 0.01% | 4,414,084 |
| 2012-09-06 | 2012-09-04 | 18.072 | 254,548 | -4,490 | 0.01% | 4,600,313 |
| 2012-09-04 | 2012-08-31 | 18.215 | 259,038 | -21,048 | 0.01% | 4,718,378 |
| 2012-08-13 | 2012-08-09 | 17.502 | 280,086 | -1,404 | 0.01% | 4,902,168 |
| 2012-08-10 | 2012-08-08 | 17.417 | 281,490 | -36,484 | 0.01% | 4,902,669 |
| 2012-08-08 | 2012-08-06 | 15.678 | 317,974 | -28,065 | 0.01% | 4,985,201 |
| 2012-08-03 | 2012-08-01 | 15.450 | 346,039 | +29,188 | 0.01% | 5,346,293 |
| 2012-08-01 | 2012-07-30 | 15.279 | 316,851 | -1,965 | 0.01% | 4,841,147 |
| 2012-07-30 | 2012-07-26 | 14.395 | 318,816 | +3,087 | 0.01% | 4,589,442 |
| 2012-07-26 | 2012-07-24 | 15.307 | 315,729 | +281 | 0.01% | 4,833,004 |
| 2012-07-24 | 2012-07-20 | 15.906 | 315,448 | +2,245 | 0.01% | 5,017,534 |
| 2012-07-23 | 2012-07-19 | 15.963 | 313,203 | +1,123 | 0.01% | 4,999,681 |
| 2012-07-20 | 2012-07-18 | 15.935 | 312,080 | +1,122 | 0.01% | 4,972,859 |
| 2012-07-19 | 2012-07-17 | 16.334 | 310,958 | +1,123 | 0.01% | 5,079,076 |
| 2012-07-12 | 2012-07-10 | 16.106 | 309,835 | -281 | 0.01% | 4,990,078 |
| 2012-07-11 | 2012-07-09 | 15.935 | 310,116 | +14,313 | 0.01% | 4,941,563 |
| 2012-07-10 | 2012-07-06 | 16.334 | 295,803 | -842 | 0.01% | 4,831,540 |
| 2012-07-09 | 2012-07-05 | 16.049 | 296,645 | +7,578 | 0.01% | 4,760,733 |
| 2012-07-05 | 2012-07-03 | 16.334 | 289,067 | +7,858 | 0.01% | 4,721,517 |
| 2012-06-29 | 2012-06-27 | 16.647 | 281,209 | -842 | 0.01% | 4,681,343 |
| 2012-06-28 | 2012-06-26 | 16.448 | 282,051 | +842 | 0.01% | 4,639,080 |
| 2012-06-22 | 2012-06-20 | 17.588 | 281,209 | -3,368 | 0.01% | 4,945,871 |
| 2012-06-21 | 2012-06-19 | 16.904 | 284,577 | +281 | 0.01% | 4,810,419 |
| 2012-06-20 | 2012-06-18 | 16.932 | 284,296 | +3,087 | 0.01% | 4,813,773 |
| 2012-06-15 | 2012-06-13 | 17.360 | 281,209 | -8,700 | 0.01% | 4,881,743 |
| 2012-06-14 | 2012-06-12 | 17.103 | 289,909 | +8,700 | 0.01% | 4,958,397 |
| 2012-06-13 | 2012-06-11 | 17.502 | 281,209 | -1,403 | 0.01% | 4,921,823 |
| 2012-06-05 | 2012-06-01 | 16.704 | 282,612 | +1,403 | 0.01% | 4,720,811 |
| 2012-05-31 | 2012-05-29 | 18.244 | 281,209 | -2,245 | 0.01% | 5,130,239 |
| 2012-05-24 | 2012-05-22 | 17.702 | 283,454 | +16,839 | 0.01% | 5,017,676 |
| 2012-05-15 | 2012-05-11 | 17.958 | 266,615 | +14,874 | 0.01% | 4,787,993 |
| 2012-05-14 | 2012-05-10 | 18.586 | 251,741 | +13,190 | 0.01% | 4,678,751 |
| 2012-05-11 | 2012-05-09 | 18.700 | 238,551 | +1,404 | 0.01% | 4,460,807 |
| 2012-05-10 | 2012-05-08 | 19.384 | 237,147 | +4,209 | 0.01% | 4,596,793 |
| 2012-04-20 | 2012-04-18 | 20.809 | 232,938 | -2,806 | 0.01% | 4,847,207 |
| 2012-04-18 | 2012-04-16 | 20.267 | 235,744 | -7,016 | 0.01% | 4,777,917 |
| 2012-04-13 | 2012-04-11 | 19.526 | 242,760 | +4,490 | 0.01% | 4,740,194 |
| 2012-04-11 | 2012-04-05 | 19.925 | 238,270 | +5,052 | 0.01% | 4,747,609 |
| 2012-04-05 | 2012-04-02 | 19.982 | 233,218 | +13,471 | 0.01% | 4,660,242 |
| 2012-04-03 | 2012-03-30 | 20.210 | 219,747 | +8,139 | 0.01% | 4,441,172 |
| 2012-04-02 | 2012-03-29 | 20.495 | 211,608 | -4,210 | 0.01% | 4,336,999 |
| 2012-03-30 | 2012-03-28 | 20.438 | 215,818 | -561 | 0.01% | 4,410,981 |
| 2012-03-29 | 2012-03-27 | 20.552 | 216,379 | -2,246 | 0.01% | 4,447,119 |
| 2012-03-28 | 2012-03-26 | 20.068 | 218,625 | +1,684 | 0.01% | 4,387,336 |
| 2012-03-16 | 2012-03-14 | 19.954 | 216,941 | -18,522 | 0.01% | 4,328,805 |
| 2012-03-15 | 2012-03-13 | 19.954 | 235,463 | -2,807 | 0.01% | 4,698,390 |
| 2012-03-07 | 2012-03-05 | 19.042 | 238,270 | +2,807 | 0.01% | 4,537,057 |
| 2012-03-06 | 2012-03-02 | 22.041 | 235,463 | -4,210 | 0.01% | 5,189,811 |
| 2012-03-05 | 2012-03-01 | 21.346 | 239,673 | +13,395 | 0.01% | 5,116,165 |
| 2012-02-28 | 2012-02-24 | 20.743 | 226,278 | +3,975 | 0.01% | 4,693,589 |
| 2012-02-23 | 2012-02-21 | 19.716 | 222,303 | +5,299 | 0.01% | 4,382,930 |
| 2012-02-22 | 2012-02-20 | 19.625 | 217,004 | -6,624 | 0.01% | 4,258,798 |
| 2012-02-21 | 2012-02-17 | 19.474 | 223,628 | +9,274 | 0.01% | 4,355,037 |
| 2012-02-17 | 2012-02-15 | 18.538 | 214,354 | +2,119 | 0.01% | 3,973,799 |
| 2012-01-05 | 2012-01-03 | 15.821 | 212,235 | -2,649 | 0.01% | 3,357,796 |
| 2011-12-29 | 2011-12-23 | 15.338 | 214,884 | +2,649 | 0.01% | 3,295,898 |
| 2011-12-20 | 2011-12-16 | 15.640 | 212,235 | -13,248 | 0.01% | 3,319,348 |
| 2011-12-19 | 2011-12-15 | 15.247 | 225,483 | -13,248 | 0.01% | 3,438,042 |
| 2011-11-10 | 2011-11-08 | 17.421 | 238,731 | +6,624 | 0.01% | 4,159,016 |
| 2011-11-09 | 2011-11-07 | 18.025 | 232,107 | +13,248 | 0.01% | 4,183,777 |
| 2011-11-08 | 2011-11-04 | 18.508 | 218,859 | -1,325 | 0.01% | 4,050,707 |
| 2011-11-07 | 2011-11-03 | 17.814 | 220,184 | +2,120 | 0.01% | 3,922,327 |
| 2011-10-27 | 2011-10-25 | 16.516 | 218,064 | +6,624 | 0.01% | 3,601,449 |
| 2011-10-13 | 2011-10-11 | 15.670 | 211,440 | -1,060 | 0.01% | 3,313,298 |
| 2011-09-28 | 2011-09-26 | 16.274 | 212,500 | -1,325 | 0.01% | 3,458,228 |
| 2011-09-05 | 2011-09-01 | 22.313 | 213,825 | -3,444 | 0.01% | 4,770,994 |
| 2011-08-18 | 2011-08-16 | 23.430 | 217,269 | -265 | 0.01% | 5,090,559 |
| 2011-08-15 | 2011-08-11 | 22.494 | 217,534 | -265 | 0.01% | 4,893,160 |
| 2011-08-11 | 2011-08-09 | 22.554 | 217,799 | -265 | 0.01% | 4,912,273 |
| 2011-08-05 | 2011-08-03 | 25.060 | 218,064 | +2,120 | 0.01% | 5,464,722 |
| 2011-08-04 | 2011-08-02 | 26.600 | 215,944 | +795 | 0.01% | 5,744,114 |
| 2011-08-03 | 2011-08-01 | 27.053 | 215,149 | -530 | 0.01% | 5,820,407 |
| 2011-08-02 | 2011-07-29 | 26.268 | 215,679 | +3,974 | 0.01% | 5,665,433 |
| 2011-08-01 | 2011-07-28 | 26.751 | 211,705 | +1,060 | 0.01% | 5,663,316 |
| 2011-07-29 | 2011-07-27 | 26.811 | 210,645 | +3,974 | 0.01% | 5,647,680 |
| 2011-07-28 | 2011-07-26 | 26.117 | 206,671 | +30,471 | 0.01% | 5,397,612 |
| 2011-07-27 | 2011-07-25 | 26.087 | 176,200 | +11,658 | 0.01% | 4,596,483 |
| 2011-07-26 | 2011-07-22 | 25.936 | 164,542 | +54,583 | 0.01% | 4,267,523 |
| 2011-07-25 | 2011-07-21 | 25.936 | 109,959 | -530 | 0.00% | 2,851,871 |
| 2011-07-22 | 2011-07-20 | 25.302 | 110,489 | -14,573 | 0.00% | 2,795,561 |
| 2011-07-14 | 2011-07-12 | 23.188 | 125,062 | -3,710 | 0.00% | 2,899,964 |
| 2011-07-13 | 2011-07-11 | 24.336 | 128,772 | -57,496 | 0.01% | 3,133,736 |
| 2011-07-12 | 2011-07-08 | 23.943 | 186,268 | -3,180 | 0.01% | 4,459,821 |
| 2011-07-11 | 2011-07-07 | 24.275 | 189,448 | +30,736 | 0.01% | 4,598,880 |
| 2011-07-08 | 2011-07-06 | 23.551 | 158,712 | -2,120 | 0.01% | 3,737,751 |
| 2011-07-07 | 2011-07-05 | 23.158 | 160,832 | -530 | 0.01% | 3,724,550 |
| 2011-07-06 | 2011-07-04 | 22.766 | 161,362 | -11,923 | 0.01% | 3,673,488 |
| 2011-07-05 | 2011-06-30 | 21.618 | 173,285 | -7,949 | 0.01% | 3,746,105 |
| 2011-07-04 | 2011-06-29 | 21.799 | 181,234 | +6,624 | 0.01% | 3,950,780 |
| 2011-06-28 | 2011-06-24 | 21.739 | 174,610 | -11,923 | 0.01% | 3,795,837 |
| 2011-06-27 | 2011-06-23 | 20.320 | 186,533 | +6,624 | 0.01% | 3,790,327 |
| 2011-06-24 | 2011-06-22 | 19.988 | 179,909 | +5,299 | 0.01% | 3,595,977 |
| 2011-06-22 | 2011-06-20 | 19.807 | 174,610 | +530 | 0.01% | 3,458,430 |
| 2011-06-20 | 2011-06-16 | 19.716 | 174,080 | -69,950 | 0.01% | 3,432,164 |
| 2011-06-13 | 2011-06-09 | 21.980 | 244,030 | -4,770 | 0.01% | 5,363,899 |
| 2011-06-10 | 2011-06-08 | 22.766 | 248,800 | -11,393 | 0.01% | 5,664,058 |
| 2011-06-09 | 2011-06-07 | 22.947 | 260,193 | +14,838 | 0.01% | 5,970,562 |
| 2011-06-08 | 2011-06-03 | 23.581 | 245,355 | 0.01% | 5,785,647 |
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