History of CCASS shareholding
Participant: COL SECURITIES (HK) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.190 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 5.420 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 5.290 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 5.460 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 5.840 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 6.080 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 6.290 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 6.200 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 5.580 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 5.370 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 5.370 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 5.240 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 5.460 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 5.650 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 5.300 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 5.530 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 5.430 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 5.410 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 5.590 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 5.600 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 5.560 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 5.480 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 5.620 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 5.660 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 5.630 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 5.870 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 5.990 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 6.110 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 5.330 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 5.600 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 5.450 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 5.540 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 5.070 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 4.840 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 4.920 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 4.950 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 4.850 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 4.840 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 4.730 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 4.840 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 4.930 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 5.030 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 5.010 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 5.140 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 5.340 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 5.230 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 5.470 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 5.160 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 5.240 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 5.440 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 5.230 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 5.430 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 5.390 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 5.140 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 5.140 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 5.120 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 5.130 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 5.200 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 4.930 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 5.090 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 5.130 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 5.130 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 5.190 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 5.280 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 5.300 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 5.390 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 5.200 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 4.970 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 4.820 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 4.620 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 4.580 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 4.040 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 3.970 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 4.140 | 0 | +0 | ||
| 2025-06-27 | 2025-06-25 | 3.700 | 0 | +0 | ||
| 2025-06-26 | 2025-06-24 | 3.580 | 0 | +0 | ||
| 2025-06-25 | 2025-06-23 | 3.420 | 0 | +0 | ||
| 2025-06-24 | 2025-06-20 | 3.170 | 0 | +0 | ||
| 2025-06-23 | 2025-06-19 | 3.050 | 0 | +0 | ||
| 2025-06-20 | 2025-06-18 | 3.170 | 0 | +0 | ||
| 2025-06-19 | 2025-06-17 | 3.250 | 0 | +0 | ||
| 2025-06-18 | 2025-06-16 | 3.290 | 0 | +0 | ||
| 2025-06-17 | 2025-06-13 | 3.310 | 0 | +0 | ||
| 2025-06-16 | 2025-06-12 | 3.430 | 0 | +0 | ||
| 2025-06-13 | 2025-06-11 | 3.530 | 0 | +0 | ||
| 2025-06-12 | 2025-06-10 | 3.470 | 0 | +0 | ||
| 2025-06-11 | 2025-06-09 | 3.310 | 0 | +0 | ||
| 2025-06-10 | 2025-06-06 | 3.220 | 0 | +0 | ||
| 2025-06-09 | 2025-06-05 | 3.390 | 0 | +0 | ||
| 2025-06-06 | 2025-06-04 | 3.390 | 0 | +0 | ||
| 2025-06-05 | 2025-06-03 | 3.310 | 0 | +0 | ||
| 2025-06-04 | 2025-06-02 | 3.300 | 0 | +0 | ||
| 2025-06-03 | 2025-05-30 | 3.350 | 0 | +0 | ||
| 2025-06-02 | 2025-05-29 | 3.430 | 0 | +0 | ||
| 2025-05-30 | 2025-05-28 | 3.330 | 0 | +0 | ||
| 2025-05-29 | 2025-05-27 | 3.450 | 0 | +0 | ||
| 2025-05-28 | 2025-05-26 | 3.440 | 0 | +0 | ||
| 2025-05-27 | 2025-05-23 | 3.430 | 0 | +0 | ||
| 2025-05-26 | 2025-05-22 | 3.470 | 0 | +0 | ||
| 2025-05-23 | 2025-05-21 | 3.580 | 0 | +0 | ||
| 2025-05-22 | 2025-05-20 | 3.700 | 0 | +0 | ||
| 2025-05-21 | 2025-05-19 | 3.700 | 0 | +0 | ||
| 2025-05-20 | 2025-05-16 | 3.840 | 0 | +0 | ||
| 2025-05-19 | 2025-05-15 | 5.657 | 0 | +0 | ||
| 2025-05-16 | 2025-05-14 | 5.550 | 0 | +0 | ||
| 2025-05-15 | 2025-05-13 | 5.350 | 0 | +0 | ||
| 2025-05-14 | 2025-05-12 | 5.390 | 0 | +0 | ||
| 2025-05-13 | 2025-05-09 | 5.042 | 0 | +0 | ||
| 2025-05-12 | 2025-05-08 | 4.774 | 0 | +0 | ||
| 2025-05-09 | 2025-05-07 | 4.734 | 0 | +0 | ||
| 2025-05-08 | 2025-05-06 | 4.520 | 0 | +0 | ||
| 2025-05-07 | 2025-05-02 | 4.320 | 0 | +0 | ||
| 2025-05-06 | 2025-04-30 | 4.333 | 0 | +0 | ||
| 2025-05-02 | 2025-04-29 | 4.427 | 0 | +0 | ||
| 2025-04-30 | 2025-04-28 | 4.387 | 0 | +0 | ||
| 2025-04-29 | 2025-04-25 | 5.082 | 0 | +0 | ||
| 2025-04-28 | 2025-04-24 | 4.788 | 0 | +0 | ||
| 2025-04-25 | 2025-04-23 | 4.734 | 0 | +0 | ||
| 2025-04-24 | 2025-04-22 | 4.574 | 0 | +0 | ||
| 2025-04-23 | 2025-04-17 | 4.574 | 0 | +0 | ||
| 2025-04-22 | 2025-04-16 | 4.507 | 0 | +0 | ||
| 2025-04-17 | 2025-04-15 | 4.668 | 0 | +0 | ||
| 2025-04-16 | 2025-04-14 | 4.774 | 0 | +0 | ||
| 2025-04-15 | 2025-04-11 | 4.734 | 0 | +0 | ||
| 2025-04-14 | 2025-04-10 | 4.815 | 0 | +0 | ||
| 2025-04-11 | 2025-04-09 | 4.561 | 0 | +0 | ||
| 2025-04-10 | 2025-04-08 | 4.534 | 0 | +0 | ||
| 2025-04-09 | 2025-04-07 | 4.400 | 0 | +0 | ||
| 2025-04-08 | 2025-04-03 | 5.243 | 0 | +0 | ||
| 2025-04-07 | 2025-04-02 | 5.243 | 0 | +0 | ||
| 2025-04-03 | 2025-04-01 | 5.162 | 0 | +0 | ||
| 2025-04-02 | 2025-03-31 | 5.095 | 0 | +0 | ||
| 2025-04-01 | 2025-03-28 | 5.497 | 0 | +0 | ||
| 2025-03-31 | 2025-03-27 | 5.470 | 0 | +0 | ||
| 2025-03-28 | 2025-03-26 | 5.443 | 0 | +0 | ||
| 2025-03-27 | 2025-03-25 | 5.416 | 0 | +0 | ||
| 2025-03-26 | 2025-03-24 | 5.483 | 0 | +0 | ||
| 2025-03-25 | 2025-03-21 | 5.537 | 0 | +0 | ||
| 2025-03-24 | 2025-03-20 | 5.711 | 0 | +0 | ||
| 2025-03-21 | 2025-03-19 | 5.804 | 0 | +0 | ||
| 2025-03-20 | 2025-03-18 | 5.831 | 0 | +0 | ||
| 2025-03-19 | 2025-03-17 | 5.724 | 0 | +0 | ||
| 2025-03-18 | 2025-03-14 | 5.577 | 0 | +0 | ||
| 2025-03-17 | 2025-03-13 | 5.443 | 0 | +0 | ||
| 2025-03-14 | 2025-03-12 | 5.510 | 0 | +0 | ||
| 2025-03-13 | 2025-03-11 | 5.590 | 0 | +0 | ||
| 2025-03-12 | 2025-03-10 | 5.684 | 0 | +0 | ||
| 2025-03-11 | 2025-03-07 | 5.751 | 0 | +0 | ||
| 2025-03-10 | 2025-03-06 | 5.737 | 0 | +0 | ||
| 2025-03-07 | 2025-03-05 | 5.644 | 0 | +0 | ||
| 2025-03-06 | 2025-03-04 | 5.617 | 0 | +0 | ||
| 2025-03-05 | 2025-03-03 | 5.778 | 0 | +0 | ||
| 2025-03-04 | 2025-02-28 | 5.376 | 0 | +0 | ||
| 2025-03-03 | 2025-02-27 | 5.497 | 0 | +0 | ||
| 2025-02-28 | 2025-02-26 | 5.430 | 0 | +0 | ||
| 2025-02-27 | 2025-02-25 | 5.296 | 0 | +0 | ||
| 2025-02-26 | 2025-02-24 | 5.497 | 0 | +0 | ||
| 2025-02-25 | 2025-02-21 | 5.416 | 0 | +0 | ||
| 2025-02-24 | 2025-02-20 | 5.430 | 0 | +0 | ||
| 2025-02-21 | 2025-02-19 | 5.457 | 0 | +0 | ||
| 2025-02-20 | 2025-02-18 | 5.550 | 0 | +0 | ||
| 2025-02-19 | 2025-02-17 | 5.523 | 0 | +0 | ||
| 2025-02-18 | 2025-02-14 | 5.416 | 0 | +0 | ||
| 2025-02-17 | 2025-02-13 | 5.363 | 0 | +0 | ||
| 2025-02-14 | 2025-02-12 | 5.149 | 0 | +0 | ||
| 2025-02-13 | 2025-02-11 | 5.122 | 0 | +0 | ||
| 2025-02-12 | 2025-02-10 | 5.256 | 0 | +0 | ||
| 2025-02-11 | 2025-02-07 | 5.283 | 0 | +0 | ||
| 2025-02-10 | 2025-02-06 | 5.243 | 0 | +0 | ||
| 2025-02-07 | 2025-02-05 | 5.243 | 0 | +0 | ||
| 2025-02-06 | 2025-02-04 | 5.376 | 0 | +0 | ||
| 2025-02-05 | 2025-02-03 | 5.510 | 0 | +0 | ||
| 2025-02-04 | 2025-01-28 | 5.778 | 0 | +0 | ||
| 2025-02-03 | 2025-01-24 | 5.497 | 0 | +0 | ||
| 2025-01-27 | 2025-01-23 | 5.363 | 0 | +0 | ||
| 2025-01-24 | 2025-01-22 | 5.457 | 0 | +0 | ||
| 2025-01-23 | 2025-01-21 | 5.671 | 0 | +0 | ||
| 2025-01-22 | 2025-01-20 | 5.684 | 0 | +0 | ||
| 2025-01-21 | 2025-01-17 | 5.604 | 0 | +0 | ||
| 2025-01-20 | 2025-01-16 | 5.671 | 0 | +0 | ||
| 2025-01-17 | 2025-01-15 | 5.751 | 0 | +0 | ||
| 2025-01-16 | 2025-01-14 | 5.764 | 0 | +0 | ||
| 2025-01-15 | 2025-01-13 | 5.671 | 0 | +0 | ||
| 2025-01-14 | 2025-01-10 | 5.711 | 0 | +0 | ||
| 2025-01-13 | 2025-01-09 | 5.697 | 0 | +0 | ||
| 2025-01-10 | 2025-01-08 | 5.818 | 0 | +0 | ||
| 2025-01-09 | 2025-01-07 | 5.965 | 0 | +0 | ||
| 2025-01-08 | 2025-01-06 | 6.045 | 0 | +0 | ||
| 2025-01-07 | 2025-01-03 | 5.925 | 0 | +0 | ||
| 2025-01-06 | 2025-01-02 | 5.844 | 0 | +0 | ||
| 2025-01-03 | 2024-12-31 | 5.965 | 0 | +0 | ||
| 2025-01-02 | 2024-12-27 | 6.072 | 0 | +0 | ||
| 2024-12-30 | 2024-12-24 | 6.152 | 0 | +0 | ||
| 2024-12-27 | 2024-12-20 | 6.406 | 0 | +0 | ||
| 2024-12-23 | 2024-12-19 | 6.473 | 0 | +0 | ||
| 2024-12-20 | 2024-12-18 | 6.580 | 0 | +0 | ||
| 2024-12-19 | 2024-12-17 | 6.580 | 0 | +0 | ||
| 2024-12-18 | 2024-12-16 | 6.727 | 0 | +0 | ||
| 2024-12-17 | 2024-12-13 | 6.754 | 0 | +0 | ||
| 2024-12-16 | 2024-12-12 | 6.901 | 0 | +0 | ||
| 2024-12-13 | 2024-12-11 | 6.767 | 0 | +0 | ||
| 2024-12-12 | 2024-12-10 | 6.714 | 0 | +0 | ||
| 2024-12-11 | 2024-12-09 | 6.714 | 0 | +0 | ||
| 2024-12-10 | 2024-12-06 | 6.633 | 0 | +0 | ||
| 2024-12-09 | 2024-12-05 | 6.660 | 0 | +0 | ||
| 2024-12-06 | 2024-12-04 | 6.727 | 0 | +0 | ||
| 2024-12-05 | 2024-12-03 | 6.821 | 0 | +0 | ||
| 2024-12-04 | 2024-12-02 | 6.714 | 0 | +0 | ||
| 2024-12-03 | 2024-11-29 | 6.446 | 0 | +0 | ||
| 2024-12-02 | 2024-11-28 | 6.393 | 0 | +0 | ||
| 2024-11-29 | 2024-11-27 | 6.379 | 0 | +0 | ||
| 2024-11-28 | 2024-11-26 | 6.139 | 0 | +0 | ||
| 2024-11-27 | 2024-11-25 | 6.058 | 0 | +0 | ||
| 2024-11-26 | 2024-11-22 | 6.139 | 0 | +0 | ||
| 2024-11-25 | 2024-11-21 | 6.299 | 0 | +0 | ||
| 2024-11-22 | 2024-11-20 | 6.460 | 0 | +0 | ||
| 2024-11-21 | 2024-11-19 | 6.446 | 0 | +0 | ||
| 2024-11-20 | 2024-11-18 | 6.366 | 0 | +0 | ||
| 2024-11-19 | 2024-11-15 | 6.366 | 0 | +0 | ||
| 2024-11-18 | 2024-11-14 | 6.406 | 0 | +0 | ||
| 2024-11-15 | 2024-11-13 | 6.580 | 0 | +0 | ||
| 2024-11-14 | 2024-11-12 | 6.700 | 0 | +0 | ||
| 2024-11-13 | 2024-11-11 | 6.901 | 0 | +0 | ||
| 2024-11-12 | 2024-11-08 | 7.088 | 0 | +0 | ||
| 2024-11-11 | 2024-11-07 | 6.834 | 0 | +0 | ||
| 2024-11-08 | 2024-11-06 | 6.620 | 0 | +0 | ||
| 2024-11-07 | 2024-11-05 | 6.473 | 0 | +0 | ||
| 2024-11-06 | 2024-11-04 | 6.446 | 0 | +0 | ||
| 2024-11-05 | 2024-11-01 | 6.446 | 0 | +0 | ||
| 2024-11-04 | 2024-10-31 | 6.393 | 0 | +0 | ||
| 2024-11-01 | 2024-10-30 | 6.513 | 0 | +0 | ||
| 2024-10-31 | 2024-10-29 | 6.607 | 0 | +0 | ||
| 2024-10-30 | 2024-10-28 | 6.580 | 0 | +0 | ||
| 2024-10-29 | 2024-10-25 | 6.446 | 0 | +0 | ||
| 2024-10-28 | 2024-10-24 | 6.326 | 0 | +0 | ||
| 2024-10-25 | 2024-10-23 | 6.419 | 0 | +0 | ||
| 2024-10-24 | 2024-10-22 | 6.419 | 0 | +0 | ||
| 2024-10-23 | 2024-10-21 | 6.500 | 0 | +0 | ||
| 2024-10-22 | 2024-10-18 | 6.740 | 0 | +0 | ||
| 2024-10-21 | 2024-10-17 | 6.620 | 0 | +0 | ||
| 2024-10-18 | 2024-10-16 | 6.740 | 0 | +0 | ||
| 2024-10-17 | 2024-10-15 | 6.821 | 0 | +0 | ||
| 2024-10-16 | 2024-10-14 | 6.954 | 0 | +0 | ||
| 2024-10-15 | 2024-10-10 | 6.901 | 0 | +0 | ||
| 2024-10-14 | 2024-10-09 | 6.928 | 0 | +0 | ||
| 2024-10-10 | 2024-10-08 | 6.821 | 0 | +0 | ||
| 2024-10-09 | 2024-10-07 | 7.543 | 0 | +0 | ||
| 2024-10-08 | 2024-10-04 | 7.048 | 0 | +0 | ||
| 2024-10-07 | 2024-10-03 | 7.075 | 0 | +0 | ||
| 2024-10-04 | 2024-10-02 | 7.489 | 0 | +0 | ||
| 2024-10-03 | 2024-09-30 | 6.914 | 0 | +0 | ||
| 2024-10-02 | 2024-09-27 | 6.607 | 0 | +0 | ||
| 2024-09-30 | 2024-09-26 | 6.085 | 0 | +0 | ||
| 2024-09-27 | 2024-09-25 | 5.724 | 0 | +0 | ||
| 2024-09-26 | 2024-09-24 | 5.791 | 0 | +0 | ||
| 2024-09-25 | 2024-09-23 | 5.430 | 0 | +0 | ||
| 2024-09-24 | 2024-09-20 | 5.510 | 0 | +0 | ||
| 2024-09-23 | 2024-09-19 | 5.497 | 0 | +0 | ||
| 2024-09-20 | 2024-09-17 | 5.323 | 0 | +0 | ||
| 2024-09-19 | 2024-09-16 | 5.323 | 0 | +0 | ||
| 2024-09-17 | 2024-09-13 | 5.269 | 0 | +0 | ||
| 2024-09-16 | 2024-09-12 | 5.283 | 0 | +0 | ||
| 2024-09-13 | 2024-09-11 | 5.162 | 0 | +0 | ||
| 2024-09-12 | 2024-09-10 | 5.296 | 0 | +0 | ||
| 2024-09-11 | 2024-09-09 | 5.229 | 0 | +0 | ||
| 2024-09-10 | 2024-09-05 | 5.497 | 0 | +0 | ||
| 2024-09-09 | 2024-09-04 | 5.483 | 0 | +0 | ||
| 2024-09-05 | 2024-09-03 | 5.644 | 0 | +0 | ||
| 2024-09-04 | 2024-09-02 | 5.523 | 0 | +0 | ||
| 2024-09-03 | 2024-08-30 | 5.537 | 0 | +0 | ||
| 2024-09-02 | 2024-08-29 | 5.470 | 0 | +0 | ||
| 2024-08-30 | 2024-08-28 | 5.457 | 0 | +0 | ||
| 2024-08-29 | 2024-08-27 | 5.604 | 0 | +0 | ||
| 2024-08-28 | 2024-08-26 | 5.617 | 0 | +0 | ||
| 2024-08-27 | 2024-08-23 | 5.604 | 0 | +0 | ||
| 2024-08-26 | 2024-08-22 | 5.657 | 0 | +0 | ||
| 2024-08-23 | 2024-08-21 | 5.630 | 0 | +0 | ||
| 2024-08-22 | 2024-08-20 | 5.617 | 0 | +0 | ||
| 2024-08-21 | 2024-08-19 | 5.604 | 0 | +0 | ||
| 2024-08-20 | 2024-08-16 | 5.577 | 0 | +0 | ||
| 2024-08-19 | 2024-08-15 | 5.430 | 0 | +0 | ||
| 2024-08-16 | 2024-08-14 | 5.604 | 0 | +0 | ||
| 2024-08-15 | 2024-08-13 | 5.537 | 0 | +0 | ||
| 2024-08-14 | 2024-08-12 | 5.617 | 0 | +0 | ||
| 2024-08-13 | 2024-08-09 | 5.711 | 0 | +0 | ||
| 2024-08-12 | 2024-08-08 | 5.550 | 0 | +0 | ||
| 2024-08-09 | 2024-08-07 | 5.630 | 0 | +0 | ||
| 2024-08-08 | 2024-08-06 | 5.724 | 0 | +0 | ||
| 2024-08-07 | 2024-08-05 | 5.711 | 0 | +0 | ||
| 2024-08-06 | 2024-08-02 | 5.898 | 0 | +0 | ||
| 2024-08-05 | 2024-08-01 | 6.112 | 0 | +0 | ||
| 2024-08-02 | 2024-07-31 | 6.139 | 0 | +0 | ||
| 2024-08-01 | 2024-07-30 | 6.072 | 0 | +0 | ||
| 2024-07-31 | 2024-07-29 | 6.246 | 0 | +0 | ||
| 2024-07-30 | 2024-07-26 | 6.232 | 0 | +0 | ||
| 2024-07-29 | 2024-07-25 | 6.393 | 0 | +0 | ||
| 2024-07-26 | 2024-07-24 | 6.473 | 0 | +0 | ||
| 2024-07-25 | 2024-07-23 | 6.500 | 0 | +0 | ||
| 2024-07-24 | 2024-07-22 | 6.553 | 0 | +0 | ||
| 2024-07-23 | 2024-07-19 | 6.553 | 0 | +0 | ||
| 2024-07-22 | 2024-07-18 | 6.700 | 0 | +0 | ||
| 2024-07-19 | 2024-07-17 | 6.767 | 0 | +0 | ||
| 2024-07-18 | 2024-07-16 | 6.794 | 0 | +0 | ||
| 2024-07-17 | 2024-07-15 | 6.807 | 0 | +0 | ||
| 2024-07-16 | 2024-07-12 | 7.061 | 0 | +0 | ||
| 2024-07-15 | 2024-07-11 | 6.981 | 0 | +0 | ||
| 2024-07-12 | 2024-07-10 | 6.727 | 0 | +0 | ||
| 2024-07-11 | 2024-07-09 | 6.834 | 0 | +0 | ||
| 2024-07-10 | 2024-07-08 | 6.807 | 0 | +0 | ||
| 2024-07-09 | 2024-07-05 | 6.995 | 0 | +0 | ||
| 2024-07-08 | 2024-07-04 | 7.102 | 0 | +0 | ||
| 2024-07-05 | 2024-07-03 | 7.182 | 0 | +0 | ||
| 2024-07-04 | 2024-07-02 | 7.021 | 0 | +0 | ||
| 2024-07-03 | 2024-06-28 | 7.021 | 0 | +0 | ||
| 2024-07-02 | 2024-06-27 | 7.142 | 0 | +0 | ||
| 2024-06-28 | 2024-06-26 | 7.302 | 0 | +0 | ||
| 2024-06-27 | 2024-06-25 | 7.329 | 0 | +0 | ||
| 2024-06-26 | 2024-06-24 | 7.342 | 0 | +0 | ||
| 2024-06-25 | 2024-06-21 | 7.436 | 0 | +0 | ||
| 2024-06-24 | 2024-06-20 | 7.583 | 0 | +0 | ||
| 2024-06-21 | 2024-06-19 | 7.824 | 0 | +0 | ||
| 2024-06-20 | 2024-06-18 | 7.730 | 0 | +0 | ||
| 2024-06-19 | 2024-06-17 | 7.810 | 0 | +0 | ||
| 2024-06-18 | 2024-06-14 | 8.038 | 0 | +0 | ||
| 2024-06-17 | 2024-06-13 | 7.971 | 0 | +0 | ||
| 2024-06-14 | 2024-06-12 | 7.891 | 0 | +0 | ||
| 2024-06-13 | 2024-06-11 | 8.171 | 0 | +0 | ||
| 2024-06-12 | 2024-06-07 | 8.292 | 0 | +0 | ||
| 2024-06-11 | 2024-06-06 | 8.345 | 0 | +0 | ||
| 2024-06-07 | 2024-06-05 | 8.439 | 0 | +0 | ||
| 2024-06-06 | 2024-06-04 | 8.319 | 0 | +0 | ||
| 2024-06-05 | 2024-06-03 | 8.359 | 0 | +0 | ||
| 2024-06-04 | 2024-05-31 | 8.238 | 0 | +0 | ||
| 2024-06-03 | 2024-05-30 | 8.278 | 0 | +0 | ||
| 2024-05-31 | 2024-05-29 | 8.426 | 0 | +0 | ||
| 2024-05-30 | 2024-05-28 | 8.559 | 0 | +0 | ||
| 2024-05-29 | 2024-05-27 | 8.439 | 0 | +0 | ||
| 2024-05-28 | 2024-05-24 | 8.653 | 0 | +0 | ||
| 2024-05-27 | 2024-05-23 | 8.907 | 0 | +0 | ||
| 2024-05-24 | 2024-05-22 | 8.813 | 0 | +0 | ||
| 2024-05-23 | 2024-05-21 | 8.720 | 0 | +0 | ||
| 2024-05-22 | 2024-05-20 | 8.907 | 0 | +0 | ||
| 2024-05-21 | 2024-05-17 | 8.961 | 0 | +0 | ||
| 2024-05-20 | 2024-05-16 | 8.773 | 0 | -38,134 | ||
| 2023-04-21 | 2023-04-19 | 12.692 | 38,134 | -14,954 | 0.00% | 483,992 |
| 2023-04-19 | 2023-04-17 | 12.692 | 53,088 | +14,954 | 0.00% | 673,786 |
| 2022-07-13 | 2022-07-11 | 6.968 | 38,134 | -22,432 | 0.00% | 265,711 |
| 2022-07-12 | 2022-07-08 | 7.503 | 60,566 | +22,432 | 0.01% | 454,414 |
| 2022-07-04 | 2022-06-29 | 8.051 | 38,134 | -14,954 | 0.00% | 307,021 |
| 2022-06-30 | 2022-06-28 | 8.332 | 53,088 | +14,954 | 0.00% | 442,327 |
| 2022-02-22 | 2022-02-18 | 12.612 | 38,134 | -37,386 | 0.00% | 480,932 |
| 2022-02-21 | 2022-02-17 | 12.973 | 75,520 | +22,432 | 0.01% | 979,700 |
| 2022-02-18 | 2022-02-16 | 12.812 | 53,088 | +14,954 | 0.00% | 680,176 |
| 2021-09-09 | 2021-09-07 | 16.503 | 38,134 | +38,134 | 0.00% | 629,342 |
| 2020-05-05 | 2020-04-29 | 19.560 | 0 | -14,928 | ||
| 2020-05-04 | 2020-04-28 | 19.668 | 14,928 | +14,928 | 0.00% | 293,597 |
| 2018-09-19 | 2018-09-17 | 22.113 | 0 | -37,081 | ||
| 2018-09-18 | 2018-09-14 | 21.898 | 37,081 | +37,081 | 0.00% | 811,990 |
| 2018-06-27 | 2018-06-25 | 32.591 | 0 | -2,218 | ||
| 2018-06-25 | 2018-06-21 | 33.200 | 2,218 | +2,218 | 0.00% | 73,638 |
| 2018-06-07 | 2018-06-05 | 35.082 | 0 | -738 | ||
| 2018-06-05 | 2018-06-01 | 36.165 | 738 | +738 | 0.00% | 26,690 |
| 2018-05-31 | 2018-05-29 | 37.181 | 0 | -2,215 | ||
| 2018-05-30 | 2018-05-28 | 37.926 | 2,215 | +2,215 | 0.00% | 84,007 |
| 2018-05-09 | 2018-05-07 | 39.552 | 0 | -1,477 | ||
| 2018-05-07 | 2018-05-03 | 39.213 | 1,477 | -738 | 0.00% | 57,918 |
| 2018-04-30 | 2018-04-26 | 38.536 | 2,215 | +738 | 0.00% | 85,357 |
| 2018-04-27 | 2018-04-25 | 39.281 | 1,477 | -2,214 | 0.00% | 58,018 |
| 2018-04-26 | 2018-04-24 | 38.536 | 3,691 | +2,214 | 0.00% | 142,235 |
| 2018-04-20 | 2018-04-18 | 36.572 | 1,477 | +1,477 | 0.00% | 54,016 |
| 2017-10-06 | 2017-10-03 | 30.680 | 0 | -2,953 | ||
| 2017-10-04 | 2017-09-29 | 30.476 | 2,953 | +2,953 | 0.00% | 89,997 |
| 2017-10-03 | 2017-09-28 | 29.731 | 0 | -1,477 | ||
| 2017-09-29 | 2017-09-27 | 30.070 | 1,477 | +1,477 | 0.00% | 44,413 |
| 2017-06-22 | 2017-06-20 | 28.886 | 0 | -1,475 | ||
| 2017-06-21 | 2017-06-19 | 28.072 | 1,475 | -737 | 0.00% | 41,407 |
| 2017-06-20 | 2017-06-16 | 28.004 | 2,212 | +737 | 0.00% | 61,946 |
| 2017-06-15 | 2017-06-13 | 28.411 | 1,475 | +1,475 | 0.00% | 41,907 |
| 2017-06-06 | 2017-06-02 | 27.761 | 0 | -1,473 | ||
| 2017-06-02 | 2017-05-31 | 27.829 | 1,473 | -737 | 0.00% | 40,992 |
| 2017-05-05 | 2017-05-02 | 21.829 | 2,210 | +737 | 0.00% | 48,242 |
| 2017-04-24 | 2017-04-20 | 20.879 | 1,473 | -1,474 | 0.00% | 30,754 |
| 2017-04-03 | 2017-03-30 | 18.625 | 2,947 | +2,947 | 0.00% | 54,888 |
| 2017-03-20 | 2017-03-16 | 17.240 | 0 | -18,416 | ||
| 2017-03-16 | 2017-03-14 | 17.268 | 18,416 | +11,050 | 0.00% | 317,999 |
| 2017-03-15 | 2017-03-13 | 16.915 | 7,366 | +7,366 | 0.00% | 124,593 |
| 2017-03-06 | 2017-03-02 | 17.105 | 0 | -4,420 | ||
| 2017-03-03 | 2017-03-01 | 16.969 | 4,420 | +4,420 | 0.00% | 75,003 |
| 2017-01-16 | 2017-01-12 | 14.553 | 0 | -3,683 | ||
| 2017-01-13 | 2017-01-11 | 15.014 | 3,683 | +3,683 | 0.00% | 55,297 |
| 2016-12-19 | 2016-12-15 | 14.797 | 0 | -2,947 | ||
| 2016-12-16 | 2016-12-14 | 15.096 | 2,947 | +1,474 | 0.00% | 44,487 |
| 2016-12-06 | 2016-12-02 | 16.562 | 1,473 | -2,210 | 0.00% | 24,395 |
| 2016-11-29 | 2016-11-25 | 16.670 | 3,683 | -3,683 | 0.00% | 61,397 |
| 2016-11-28 | 2016-11-24 | 16.915 | 7,366 | +3,683 | 0.00% | 124,593 |
| 2016-11-23 | 2016-11-21 | 16.643 | 3,683 | +736 | 0.00% | 61,297 |
| 2016-11-22 | 2016-11-18 | 15.204 | 2,947 | +2,947 | 0.00% | 44,807 |
| 2016-10-04 | 2016-09-30 | 13.819 | 0 | -29,466 | ||
| 2016-10-03 | 2016-09-29 | 14.200 | 29,466 | -14,733 | 0.00% | 418,405 |
| 2016-09-30 | 2016-09-28 | 14.172 | 44,199 | +44,199 | 0.00% | 626,407 |
| 2015-01-16 | 2015-01-14 | 21.268 | 0 | -13,829 | ||
| 2015-01-07 | 2015-01-05 | 22.395 | 13,829 | -22,563 | 0.00% | 309,697 |
| 2014-09-12 | 2014-09-10 | 26.481 | 36,392 | +215 | 0.00% | 963,698 |
| 2014-09-05 | 2014-09-03 | 26.923 | 36,177 | -1,447 | 0.00% | 974,005 |
| 2014-08-22 | 2014-08-20 | 29.162 | 37,624 | -36,177 | 0.00% | 1,097,203 |
| 2014-06-17 | 2014-06-13 | 32.011 | 73,801 | +674 | 0.01% | 2,362,461 |
| 2014-04-15 | 2014-04-11 | 35.568 | 73,127 | -15,056 | 0.01% | 2,600,984 |
| 2014-04-14 | 2014-04-10 | 37.800 | 88,183 | +15,056 | 0.01% | 3,333,296 |
| 2014-04-04 | 2014-04-02 | 37.381 | 73,127 | +1,433 | 0.01% | 2,733,583 |
| 2014-02-19 | 2014-02-17 | 38.358 | 71,694 | -2,867 | 0.01% | 2,750,016 |
| 2014-02-18 | 2014-02-14 | 39.613 | 74,561 | +2,867 | 0.01% | 2,953,587 |
| 2014-01-16 | 2014-01-14 | 40.450 | 71,694 | -6,452 | 0.01% | 2,900,017 |
| 2014-01-15 | 2014-01-13 | 39.892 | 78,146 | +6,452 | 0.01% | 3,117,400 |
| 2014-01-10 | 2014-01-08 | 41.078 | 71,694 | -12,904 | 0.01% | 2,945,017 |
| 2014-01-09 | 2014-01-07 | 40.520 | 84,598 | +12,904 | 0.01% | 3,427,883 |
| 2013-12-27 | 2013-12-20 | 37.033 | 71,694 | -4,301 | 0.01% | 2,655,016 |
| 2013-12-18 | 2013-12-16 | 40.101 | 75,995 | +4,301 | 0.01% | 3,047,492 |
| 2013-11-28 | 2013-11-26 | 37.381 | 71,694 | -1,433 | 0.01% | 2,680,016 |
| 2013-11-26 | 2013-11-22 | 37.033 | 73,127 | +1,433 | 0.01% | 2,708,083 |
| 2013-11-14 | 2013-11-12 | 34.173 | 71,694 | -7,169 | 0.01% | 2,450,014 |
| 2013-11-13 | 2013-11-11 | 34.103 | 78,863 | +7,169 | 0.01% | 2,689,502 |
| 2013-10-15 | 2013-10-10 | 29.919 | 71,694 | -1,433 | 0.01% | 2,145,013 |
| 2013-10-07 | 2013-10-03 | 30.407 | 73,127 | +1,433 | 0.01% | 2,223,586 |
| 2013-10-04 | 2013-10-02 | 30.058 | 71,694 | -3,584 | 0.01% | 2,155,013 |
| 2013-10-03 | 2013-09-30 | 29.012 | 75,278 | +3,584 | 0.01% | 2,183,992 |
| 2013-09-13 | 2013-09-11 | 28.175 | 71,694 | -10,754 | 0.01% | 2,020,012 |
| 2013-09-12 | 2013-09-10 | 27.506 | 82,448 | -7,169 | 0.01% | 2,267,811 |
| 2013-09-05 | 2013-09-03 | 25.804 | 89,617 | -4,302 | 0.01% | 2,312,501 |
| 2013-09-04 | 2013-09-02 | 25.246 | 93,919 | -4,301 | 0.01% | 2,371,110 |
| 2013-09-03 | 2013-08-30 | 24.661 | 98,220 | +8,603 | 0.01% | 2,422,155 |
| 2013-08-29 | 2013-08-27 | 24.856 | 89,617 | -10,754 | 0.01% | 2,227,501 |
| 2013-07-30 | 2013-07-26 | 20.922 | 100,371 | -10,037 | 0.01% | 2,100,000 |
| 2013-07-25 | 2013-07-23 | 21.452 | 110,408 | +10,037 | 0.01% | 2,368,518 |
| 2013-06-26 | 2013-06-24 | 19.555 | 100,371 | +7,169 | 0.01% | 1,962,800 |
| 2013-06-20 | 2013-06-18 | 23.684 | 93,202 | -14,338 | 0.01% | 2,207,408 |
| 2013-06-19 | 2013-06-17 | 22.757 | 107,540 | +14,338 | 0.01% | 2,447,244 |
| 2013-06-18 | 2013-06-14 | 21.975 | 93,202 | +86 | 0.01% | 2,048,092 |
| 2013-06-10 | 2013-06-06 | 21.919 | 93,116 | +7,163 | 0.01% | 2,041,003 |
| 2013-06-04 | 2013-05-31 | 23.846 | 85,953 | -11,461 | 0.01% | 2,049,597 |
| 2013-06-03 | 2013-05-30 | 24.041 | 97,414 | -20,772 | 0.01% | 2,341,931 |
| 2013-05-31 | 2013-05-29 | 23.873 | 118,186 | -32,232 | 0.01% | 2,821,511 |
| 2013-05-30 | 2013-05-28 | 24.292 | 150,418 | +64,465 | 0.01% | 3,654,001 |
| 2013-05-13 | 2013-05-09 | 23.287 | 85,953 | -35,814 | 0.01% | 2,001,597 |
| 2013-05-09 | 2013-05-07 | 22.366 | 121,767 | -35,814 | 0.01% | 2,723,402 |
| 2013-05-07 | 2013-05-03 | 21.696 | 157,581 | +71,628 | 0.01% | 3,418,806 |
| 2013-05-03 | 2013-04-30 | 21.081 | 85,953 | -6,447 | 0.01% | 1,811,997 |
| 2013-05-02 | 2013-04-29 | 21.556 | 92,400 | -5,730 | 0.01% | 1,991,768 |
| 2013-04-26 | 2013-04-24 | 20.607 | 98,130 | -11,460 | 0.01% | 2,022,124 |
| 2013-04-25 | 2013-04-23 | 19.853 | 109,590 | -3,582 | 0.01% | 2,175,655 |
| 2013-04-24 | 2013-04-22 | 19.183 | 113,172 | +27,219 | 0.01% | 2,170,927 |
| 2013-04-09 | 2013-04-05 | 17.954 | 85,953 | -4,298 | 0.01% | 1,543,198 |
| 2013-03-26 | 2013-03-22 | 18.317 | 90,251 | +1,433 | 0.01% | 1,653,124 |
| 2013-03-20 | 2013-03-18 | 16.949 | 88,818 | -2,149 | 0.01% | 1,505,356 |
| 2013-03-18 | 2013-03-14 | 17.396 | 90,967 | -14,326 | 0.01% | 1,582,419 |
| 2013-03-15 | 2013-03-13 | 17.479 | 105,293 | -57,302 | 0.01% | 1,840,447 |
| 2013-03-14 | 2013-03-12 | 17.535 | 162,595 | -81,655 | 0.01% | 2,851,126 |
| 2013-03-13 | 2013-03-11 | 17.479 | 244,250 | -62,316 | 0.02% | 4,269,318 |
| 2013-03-12 | 2013-03-08 | 17.675 | 306,566 | +158,297 | 0.03% | 5,418,477 |
| 2013-03-11 | 2013-03-07 | 16.893 | 148,269 | +62,316 | 0.01% | 2,504,698 |
| 2013-02-21 | 2013-02-19 | 16.753 | 85,953 | +7,163 | 0.01% | 1,439,998 |
| 2013-02-14 | 2013-02-07 | 16.949 | 78,790 | +7,162 | 0.01% | 1,335,394 |
| 2013-01-24 | 2013-01-22 | 17.005 | 71,628 | -10,744 | 0.01% | 1,218,007 |
| 2013-01-21 | 2013-01-17 | 16.195 | 82,372 | -10,744 | 0.01% | 1,334,004 |
| 2012-12-18 | 2012-12-14 | 12.788 | 93,116 | -14,325 | 0.01% | 1,190,801 |
| 2012-11-26 | 2012-11-22 | 11.169 | 107,441 | -57,302 | 0.01% | 1,199,995 |
| 2012-11-22 | 2012-11-20 | 10.834 | 164,743 | +57,302 | 0.02% | 1,784,795 |
| 2012-10-19 | 2012-10-17 | 9.815 | 107,441 | -28,651 | 0.01% | 1,054,496 |
| 2012-10-16 | 2012-10-12 | 9.424 | 136,092 | +28,651 | 0.01% | 1,282,496 |
| 2012-10-05 | 2012-10-03 | 9.773 | 107,441 | -14,326 | 0.01% | 1,049,996 |
| 2012-10-04 | 2012-09-28 | 9.675 | 121,767 | +14,326 | 0.01% | 1,178,101 |
| 2012-09-03 | 2012-08-30 | 8.684 | 107,441 | -21,489 | 0.01% | 932,996 |
| 2012-08-31 | 2012-08-29 | 8.698 | 128,930 | +21,489 | 0.01% | 1,121,403 |
| 2012-07-25 | 2012-07-23 | 7.609 | 107,441 | +14,325 | 0.01% | 817,497 |
| 2012-07-17 | 2012-07-13 | 7.874 | 93,116 | +7,163 | 0.01% | 733,201 |
| 2012-07-09 | 2012-07-05 | 8.307 | 85,953 | -14,326 | 0.01% | 713,999 |
| 2012-07-06 | 2012-07-04 | 8.460 | 100,279 | +14,326 | 0.01% | 848,403 |
| 2012-06-27 | 2012-06-25 | 8.656 | 85,953 | +14,325 | 0.01% | 743,999 |
| 2012-06-05 | 2012-06-01 | 8.558 | 71,628 | -7,162 | 0.01% | 613,003 |
| 2012-06-04 | 2012-05-31 | 9.082 | 78,790 | +7,162 | 0.01% | 715,551 |
| 2012-06-01 | 2012-05-30 | 9.320 | 71,628 | -14,126 | 0.01% | 667,547 |
| 2012-05-30 | 2012-05-28 | 9.110 | 85,754 | +14,292 | 0.01% | 781,196 |
| 2012-05-08 | 2012-05-04 | 11.055 | 71,462 | -85,755 | 0.01% | 789,999 |
| 2012-05-07 | 2012-05-03 | 11.237 | 157,217 | -50,023 | 0.02% | 1,766,605 |
| 2012-05-04 | 2012-05-02 | 11.461 | 207,240 | -28,585 | 0.02% | 2,375,100 |
| 2012-05-03 | 2012-04-30 | 11.419 | 235,825 | +71,462 | 0.03% | 2,692,803 |
| 2012-05-02 | 2012-04-27 | 11.391 | 164,363 | -35,731 | 0.02% | 1,872,203 |
| 2012-04-30 | 2012-04-26 | 11.307 | 200,094 | +64,316 | 0.02% | 2,262,403 |
| 2012-04-27 | 2012-04-25 | 11.251 | 135,778 | +64,316 | 0.02% | 1,527,601 |
| 2012-03-22 | 2012-03-20 | 10.999 | 71,462 | -35,731 | 0.01% | 785,999 |
| 2012-03-21 | 2012-03-19 | 11.097 | 107,193 | +10,005 | 0.01% | 1,189,499 |
| 2012-03-20 | 2012-03-16 | 11.041 | 97,188 | +25,726 | 0.01% | 1,073,036 |
| 2012-03-16 | 2012-03-14 | 10.915 | 71,462 | -14,292 | 0.01% | 779,999 |
| 2012-03-15 | 2012-03-13 | 10.901 | 85,754 | +14,292 | 0.01% | 934,795 |
| 2012-03-05 | 2012-03-01 | 10.845 | 71,462 | -14,292 | 0.01% | 774,999 |
| 2012-03-02 | 2012-02-29 | 10.649 | 85,754 | +14,292 | 0.01% | 913,195 |
| 2012-02-28 | 2012-02-24 | 10.523 | 71,462 | -3,573 | 0.01% | 751,999 |
| 2012-02-27 | 2012-02-23 | 10.747 | 75,035 | -25,012 | 0.01% | 806,398 |
| 2012-02-24 | 2012-02-22 | 10.313 | 100,047 | -14,292 | 0.01% | 1,031,801 |
| 2012-02-23 | 2012-02-21 | 10.117 | 114,339 | -130,776 | 0.01% | 1,156,797 |
| 2012-02-22 | 2012-02-20 | 10.159 | 245,115 | -87,184 | 0.03% | 2,490,182 |
| 2012-02-21 | 2012-02-17 | 10.117 | 332,299 | +203,667 | 0.04% | 3,361,955 |
| 2012-02-20 | 2012-02-16 | 9.851 | 128,632 | -21,438 | 0.01% | 1,267,203 |
| 2012-02-17 | 2012-02-15 | 9.935 | 150,070 | +35,731 | 0.02% | 1,490,997 |
| 2012-02-14 | 2012-02-10 | 9.739 | 114,339 | -132,205 | 0.01% | 1,113,597 |
| 2012-02-13 | 2012-02-09 | 9.921 | 246,544 | +96,474 | 0.03% | 2,446,049 |
| 2012-02-10 | 2012-02-08 | 9.725 | 150,070 | +35,731 | 0.02% | 1,459,497 |
| 2012-02-09 | 2012-02-07 | 9.348 | 114,339 | -1,430 | 0.01% | 1,068,797 |
| 2012-02-08 | 2012-02-06 | 9.558 | 115,769 | -23,582 | 0.01% | 1,106,465 |
| 2012-02-07 | 2012-02-03 | 9.739 | 139,351 | -329,440 | 0.02% | 1,357,200 |
| 2012-02-06 | 2012-02-02 | 9.739 | 468,791 | +112,910 | 0.05% | 4,565,759 |
| 2012-02-03 | 2012-02-01 | 9.278 | 355,881 | +138,636 | 0.04% | 3,301,740 |
| 2012-02-02 | 2012-01-31 | 9.194 | 217,245 | +99,333 | 0.02% | 1,997,283 |
| 2012-02-01 | 2012-01-30 | 9.404 | 117,912 | -16,437 | 0.01% | 1,108,796 |
| 2012-01-31 | 2012-01-27 | 9.935 | 134,349 | -192,947 | 0.02% | 1,334,803 |
| 2012-01-30 | 2012-01-26 | 9.669 | 327,296 | -48,594 | 0.04% | 3,164,778 |
| 2012-01-27 | 2012-01-20 | 9.264 | 375,890 | -166,507 | 0.04% | 3,482,116 |
| 2012-01-26 | 2012-01-19 | 9.096 | 542,397 | +170,080 | 0.06% | 4,933,500 |
| 2012-01-20 | 2012-01-18 | 8.816 | 372,317 | -152,214 | 0.04% | 3,282,297 |
| 2012-01-19 | 2012-01-17 | 8.774 | 524,531 | +239,397 | 0.06% | 4,602,176 |
| 2012-01-18 | 2012-01-16 | 8.620 | 285,134 | -21,438 | 0.03% | 2,457,843 |
| 2012-01-17 | 2012-01-13 | 8.704 | 306,572 | -312,289 | 0.03% | 2,668,378 |
| 2012-01-16 | 2012-01-12 | 8.662 | 618,861 | +182,228 | 0.07% | 5,360,537 |
| 2012-01-13 | 2012-01-11 | 8.382 | 436,633 | +10,719 | 0.05% | 3,659,889 |
| 2012-01-12 | 2012-01-10 | 8.396 | 425,914 | +304,429 | 0.05% | 3,576,001 |
| 2012-01-11 | 2012-01-09 | 8.256 | 121,485 | +57,169 | 0.01% | 1,002,996 |
| 2012-01-10 | 2012-01-06 | 8.256 | 64,316 | -114,339 | 0.01% | 531,001 |
| 2012-01-09 | 2012-01-05 | 8.214 | 178,655 | +28,585 | 0.02% | 1,467,499 |
| 2012-01-05 | 2012-01-03 | 8.228 | 150,070 | +85,754 | 0.02% | 1,234,797 |
| 2012-01-03 | 2011-12-29 | 8.144 | 64,316 | -27,870 | 0.01% | 523,801 |
| 2011-12-30 | 2011-12-28 | 8.144 | 92,186 | -44,307 | 0.01% | 750,780 |
| 2011-12-29 | 2011-12-23 | 8.256 | 136,493 | +7,861 | 0.02% | 1,126,904 |
| 2011-12-23 | 2011-12-21 | 8.186 | 128,632 | +50,024 | 0.01% | 1,053,002 |
| 2011-12-22 | 2011-12-20 | 7.864 | 78,608 | -35,731 | 0.01% | 618,198 |
| 2011-12-21 | 2011-12-19 | 7.920 | 114,339 | -22,868 | 0.01% | 905,598 |
| 2011-12-20 | 2011-12-16 | 7.892 | 137,207 | +72,891 | 0.02% | 1,082,879 |
| 2011-12-06 | 2011-12-02 | 8.774 | 64,316 | -21,438 | 0.01% | 564,301 |
| 2011-12-05 | 2011-12-01 | 8.816 | 85,754 | +14,292 | 0.01% | 755,996 |
| 2011-12-02 | 2011-11-30 | 8.060 | 71,462 | -128,632 | 0.01% | 576,000 |
| 2011-12-01 | 2011-11-29 | 8.424 | 200,094 | +128,632 | 0.02% | 1,685,602 |
| 2011-11-25 | 2011-11-23 | 7.920 | 71,462 | -42,877 | 0.01% | 566,000 |
| 2011-11-24 | 2011-11-22 | 7.892 | 114,339 | +42,877 | 0.01% | 902,398 |
| 2011-11-18 | 2011-11-16 | 8.536 | 71,462 | -70,033 | 0.01% | 610,000 |
| 2011-11-17 | 2011-11-15 | 8.676 | 141,495 | +70,033 | 0.02% | 1,227,601 |
| 2011-11-16 | 2011-11-14 | 8.550 | 71,462 | +7,146 | 0.01% | 611,000 |
| 2011-11-07 | 2011-11-03 | 8.998 | 64,316 | -180,799 | 0.01% | 578,701 |
| 2011-11-04 | 2011-11-02 | 9.152 | 245,115 | +175,082 | 0.03% | 2,243,221 |
| 2011-11-03 | 2011-11-01 | 8.872 | 70,033 | +5,717 | 0.01% | 621,322 |
| 2011-11-01 | 2011-10-28 | 9.236 | 64,316 | -71,462 | 0.01% | 594,001 |
| 2011-10-31 | 2011-10-27 | 9.222 | 135,778 | +50,024 | 0.02% | 1,252,101 |
| 2011-10-28 | 2011-10-26 | 8.662 | 85,754 | -17,151 | 0.01% | 742,796 |
| 2011-10-27 | 2011-10-25 | 8.662 | 102,905 | -75,036 | 0.01% | 891,357 |
| 2011-10-26 | 2011-10-24 | 8.704 | 177,941 | -92,900 | 0.02% | 1,548,784 |
| 2011-10-25 | 2011-10-21 | 8.116 | 270,841 | +162,933 | 0.03% | 2,198,198 |
| 2011-10-24 | 2011-10-20 | 7.962 | 107,908 | +43,592 | 0.01% | 859,192 |
| 2011-10-20 | 2011-10-18 | 8.200 | 64,316 | -124,344 | 0.01% | 527,401 |
| 2011-10-19 | 2011-10-17 | 9.166 | 188,660 | +124,344 | 0.02% | 1,729,202 |
| 2011-10-12 | 2011-10-10 | 7.291 | 64,316 | -35,731 | 0.01% | 468,901 |
| 2011-10-11 | 2011-10-07 | 7.654 | 100,047 | -50,023 | 0.01% | 765,801 |
| 2011-10-10 | 2011-10-06 | 7.025 | 150,070 | +85,754 | 0.02% | 1,054,198 |
| 2011-10-06 | 2011-10-03 | 6.143 | 64,316 | +21,439 | 0.01% | 395,101 |
| 2011-10-04 | 2011-09-30 | 7.319 | 42,877 | -42,877 | 0.00% | 313,798 |
| 2011-10-03 | 2011-09-28 | 8.410 | 85,754 | -71,463 | 0.01% | 721,196 |
| 2011-09-30 | 2011-09-27 | 8.172 | 157,217 | +92,901 | 0.02% | 1,284,804 |
| 2011-09-28 | 2011-09-26 | 7.542 | 64,316 | -188,660 | 0.01% | 485,101 |
| 2011-09-27 | 2011-09-23 | 8.158 | 252,976 | +188,660 | 0.03% | 2,063,823 |
| 2011-09-23 | 2011-09-21 | 9.502 | 64,316 | +1,429 | 0.01% | 611,101 |
| 2011-09-22 | 2011-09-20 | 9.306 | 62,887 | +9,290 | 0.01% | 585,204 |
| 2011-09-21 | 2011-09-19 | 9.544 | 53,597 | -156,501 | 0.01% | 511,504 |
| 2011-09-20 | 2011-09-16 | 10.103 | 210,098 | +156,501 | 0.02% | 2,122,676 |
| 2011-09-16 | 2011-09-14 | 10.299 | 53,597 | +10,720 | 0.01% | 552,005 |
| 2011-09-15 | 2011-09-12 | 10.789 | 42,877 | -462,360 | 0.00% | 462,597 |
| 2011-09-14 | 2011-09-09 | 11.447 | 505,237 | +51,453 | 0.06% | 5,783,263 |
| 2011-09-12 | 2011-09-08 | 11.461 | 453,784 | -190,804 | 0.05% | 5,200,649 |
| 2011-09-09 | 2011-09-07 | 11.782 | 644,588 | +190,804 | 0.07% | 7,594,843 |
| 2011-09-08 | 2011-09-06 | 11.307 | 453,784 | +432,345 | 0.05% | 5,130,799 |
| 2011-09-06 | 2011-09-02 | 11.475 | 21,439 | -107,193 | 0.00% | 246,004 |
| 2011-09-05 | 2011-09-01 | 12.006 | 128,632 | -158,645 | 0.01% | 1,544,404 |
| 2011-09-02 | 2011-08-31 | 12.398 | 287,277 | +265,838 | 0.03% | 3,561,714 |
| 2011-09-01 | 2011-08-30 | 12.146 | 21,439 | -35,731 | 0.00% | 260,405 |
| 2011-08-31 | 2011-08-29 | 11.782 | 57,170 | +35,731 | 0.01% | 673,604 |
| 2011-08-30 | 2011-08-26 | 10.887 | 21,439 | -25,011 | 0.00% | 233,404 |
| 2011-08-29 | 2011-08-25 | 11.447 | 46,450 | +32,158 | 0.01% | 531,696 |
| 2011-08-26 | 2011-08-24 | 11.405 | 14,292 | -69,319 | 0.00% | 162,995 |
| 2011-08-25 | 2011-08-23 | 12.132 | 83,611 | +72,892 | 0.01% | 1,014,395 |
| 2011-08-22 | 2011-08-18 | 12.762 | 10,719 | -17,866 | 0.00% | 136,796 |
| 2011-08-18 | 2011-08-16 | 13.322 | 28,585 | -182,228 | 0.00% | 380,802 |
| 2011-08-17 | 2011-08-15 | 12.944 | 210,813 | +25,012 | 0.02% | 2,728,749 |
| 2011-08-16 | 2011-08-12 | 12.538 | 185,801 | -161,505 | 0.02% | 2,329,596 |
| 2011-08-15 | 2011-08-11 | 12.272 | 347,306 | +308,002 | 0.04% | 4,262,225 |
| 2011-08-11 | 2011-08-09 | 11.824 | 39,304 | +14,292 | 0.00% | 464,748 |
| 2011-08-10 | 2011-08-08 | 12.916 | 25,012 | +25,012 | 0.00% | 323,054 |
| 2011-08-09 | 2011-08-05 | 12.818 | 0 | -7,146 | ||
| 2011-08-08 | 2011-08-04 | 13.770 | 7,146 | +3,573 | 0.00% | 98,397 |
| 2011-08-05 | 2011-08-03 | 14.301 | 3,573 | +3,573 | 0.00% | 51,099 |
| 2011-08-02 | 2011-07-29 | 13.476 | 0 | -23,582 | ||
| 2011-08-01 | 2011-07-28 | 13.909 | 23,582 | -6,432 | 0.00% | 328,013 |
| 2011-07-29 | 2011-07-27 | 13.602 | 30,014 | -75,035 | 0.00% | 408,239 |
| 2011-07-28 | 2011-07-26 | 13.154 | 105,049 | +69,318 | 0.01% | 1,381,797 |
| 2011-07-27 | 2011-07-25 | 12.944 | 35,731 | +35,731 | 0.00% | 462,500 |
| 2011-07-26 | 2011-07-22 | 12.776 | 0 | -12,863 | ||
| 2011-07-22 | 2011-07-20 | 12.216 | 12,863 | +12,863 | 0.00% | 157,138 |
| 2011-07-20 | 2011-07-18 | 11.629 | 0 | -57,170 | ||
| 2011-07-19 | 2011-07-15 | 11.433 | 57,170 | +57,170 | 0.01% | 653,604 |
| 2011-07-18 | 2011-07-14 | 11.433 | 0 | -17,866 | ||
| 2011-07-15 | 2011-07-13 | 11.363 | 17,866 | +17,866 | 0.00% | 203,006 |
| 2011-07-14 | 2011-07-12 | 10.901 | 0 | -228,679 | ||
| 2011-07-13 | 2011-07-11 | 11.531 | 228,679 | +228,679 | 0.03% | 2,636,805 |
| 2011-07-12 | 2011-07-08 | 11.405 | 0 | -3,573 | ||
| 2011-07-11 | 2011-07-07 | 11.545 | 3,573 | -38,590 | 0.00% | 41,249 |
| 2011-07-08 | 2011-07-06 | 11.671 | 42,163 | +24,297 | 0.00% | 492,065 |
| 2011-07-07 | 2011-07-05 | 11.601 | 17,866 | -3,573 | 0.00% | 207,256 |
| 2011-07-06 | 2011-07-04 | 11.601 | 21,439 | -110,766 | 0.00% | 248,704 |
| 2011-07-05 | 2011-06-30 | 10.985 | 132,205 | -22,153 | 0.02% | 1,452,252 |
| 2011-07-04 | 2011-06-29 | 10.747 | 154,358 | -24,297 | 0.02% | 1,658,880 |
| 2011-06-30 | 2011-06-28 | 10.229 | 178,655 | -153,644 | 0.02% | 1,827,499 |
| 2011-06-29 | 2011-06-27 | 10.201 | 332,299 | +67,889 | 0.04% | 3,389,855 |
| 2011-06-28 | 2011-06-24 | 10.201 | 264,410 | +264,410 | 0.03% | 2,697,304 |
| 2011-06-24 | 2011-06-22 | 10.033 | 0 | -14,292 | ||
| 2011-06-23 | 2011-06-21 | 9.823 | 14,292 | +14,292 | 0.00% | 140,396 |
| 2011-06-22 | 2011-06-20 | 9.697 | 0 | -22,868 | ||
| 2011-06-21 | 2011-06-17 | 10.229 | 22,868 | -408,763 | 0.00% | 233,921 |
| 2011-06-20 | 2011-06-16 | 10.299 | 431,631 | -17,865 | 0.05% | 4,445,442 |
| 2011-06-17 | 2011-06-15 | 10.439 | 449,496 | -32,158 | 0.05% | 4,692,337 |
| 2011-06-16 | 2011-06-14 | 10.299 | 481,654 | +42,877 | 0.05% | 4,960,637 |
| 2011-06-15 | 2011-06-13 | 10.145 | 438,777 | -7,146 | 0.05% | 4,451,500 |
| 2011-06-13 | 2011-06-09 | 10.425 | 445,923 | -108,623 | 0.05% | 4,648,798 |
| 2011-06-10 | 2011-06-08 | 10.425 | 554,546 | +64,316 | 0.06% | 5,781,205 |
| 2011-06-09 | 2011-06-07 | 10.537 | 490,230 | +42,878 | 0.06% | 5,165,583 |
| 2011-06-08 | 2011-06-03 | 10.355 | 447,352 | -279,417 | 0.05% | 4,632,395 |
| 2011-06-07 | 2011-06-02 | 10.999 | 726,769 | -218,674 | 0.08% | 7,993,619 |
| 2011-06-03 | 2011-06-01 | 10.467 | 945,443 | +74,321 | 0.11% | 9,896,040 |
| 2011-06-02 | 2011-05-31 | 10.341 | 871,122 | -448,068 | 0.10% | 9,008,405 |
| 2011-06-01 | 2011-05-30 | 10.271 | 1,319,190 | +418,768 | 0.15% | 13,549,645 |
| 2011-05-31 | 2011-05-27 | 9.613 | 900,422 | -43,592 | 0.10% | 8,656,201 |
| 2011-05-30 | 2011-05-26 | 9.627 | 944,014 | +603,140 | 0.11% | 9,088,482 |
| 2011-05-27 | 2011-05-25 | 9.194 | 340,874 | +42,877 | 0.04% | 3,133,890 |
| 2011-05-26 | 2011-05-24 | 9.418 | 297,997 | +197,236 | 0.03% | 2,806,412 |
| 2011-05-25 | 2011-05-23 | 9.236 | 100,761 | -42,878 | 0.01% | 930,595 |
| 2011-05-24 | 2011-05-20 | 9.516 | 143,639 | +42,878 | 0.02% | 1,366,803 |
| 2011-05-20 | 2011-05-18 | 9.446 | 100,761 | +43,591 | 0.01% | 951,745 |
| 2011-05-19 | 2011-05-17 | 9.012 | 57,170 | -92,900 | 0.01% | 515,203 |
| 2011-05-18 | 2011-05-16 | 9.530 | 150,070 | +92,900 | 0.02% | 1,430,097 |
| 2011-05-16 | 2011-05-12 | 9.292 | 57,170 | -184,372 | 0.01% | 531,203 |
| 2011-05-13 | 2011-05-11 | 9.544 | 241,542 | +184,372 | 0.03% | 2,305,162 |
| 2011-05-05 | 2011-05-03 | 9.544 | 57,170 | -26,441 | 0.01% | 545,603 |
| 2011-05-04 | 2011-04-29 | 9.222 | 83,611 | +26,441 | 0.01% | 771,034 |
| 2011-04-19 | 2011-04-15 | 8.340 | 57,170 | -35,731 | 0.01% | 476,803 |
| 2011-04-18 | 2011-04-14 | 8.116 | 92,901 | +17,866 | 0.01% | 754,003 |
| 2011-04-15 | 2011-04-13 | 7.962 | 75,035 | +17,865 | 0.01% | 597,449 |
| 2011-04-13 | 2011-04-11 | 7.864 | 57,170 | -250,117 | 0.01% | 449,603 |
| 2011-04-12 | 2011-04-08 | 8.046 | 307,287 | +71,462 | 0.03% | 2,472,501 |
| 2011-04-11 | 2011-04-07 | 7.976 | 235,825 | -35,731 | 0.03% | 1,881,002 |
| 2011-04-08 | 2011-04-06 | 7.962 | 271,556 | -38,589 | 0.03% | 2,162,202 |
| 2011-04-07 | 2011-04-04 | 7.780 | 310,145 | +252,975 | 0.04% | 2,413,038 |
| 2011-04-06 | 2011-04-01 | 7.249 | 57,170 | -71,462 | 0.01% | 414,403 |
| 2011-04-04 | 2011-03-31 | 7.417 | 128,632 | -185,801 | 0.01% | 954,002 |
| 2011-04-01 | 2011-03-30 | 7.472 | 314,433 | +235,825 | 0.04% | 2,349,600 |
| 2011-03-31 | 2011-03-29 | 7.319 | 78,608 | -185,802 | 0.01% | 575,298 |
| 2011-03-30 | 2011-03-28 | 7.514 | 264,410 | -40,733 | 0.03% | 1,986,903 |
| 2011-03-29 | 2011-03-25 | 7.472 | 305,143 | +204,382 | 0.03% | 2,280,180 |
| 2011-03-28 | 2011-03-24 | 7.221 | 100,761 | +22,867 | 0.01% | 727,556 |
| 2011-03-25 | 2011-03-23 | 7.137 | 77,894 | -35,731 | 0.01% | 555,903 |
| 2011-03-24 | 2011-03-22 | 7.151 | 113,625 | +4,288 | 0.01% | 812,492 |
| 2011-03-23 | 2011-03-21 | 6.997 | 109,337 | +52,167 | 0.01% | 765,000 |
| 2011-03-21 | 2011-03-17 | 6.703 | 57,170 | +14,293 | 0.01% | 383,202 |
| 2011-03-15 | 2011-03-11 | 7.179 | 42,877 | -616,003 | 0.00% | 307,798 |
| 2011-03-14 | 2011-03-10 | 7.095 | 658,880 | +3,573 | 0.07% | 4,674,539 |
| 2011-03-10 | 2011-03-08 | 7.207 | 655,307 | -71,462 | 0.07% | 4,722,550 |
| 2011-03-09 | 2011-03-07 | 7.207 | 726,769 | -118,627 | 0.08% | 5,237,549 |
| 2011-03-08 | 2011-03-04 | 7.249 | 845,396 | +75,750 | 0.10% | 6,127,939 |
| 2011-03-07 | 2011-03-03 | 7.207 | 769,646 | +4,287 | 0.09% | 5,546,548 |
| 2011-03-04 | 2011-03-02 | 7.221 | 765,359 | +106,479 | 0.09% | 5,526,363 |
| 2011-03-03 | 2011-03-01 | 7.235 | 658,880 | +343,018 | 0.07% | 4,766,739 |
| 2011-03-02 | 2011-02-28 | 6.871 | 315,862 | -78,609 | 0.04% | 2,170,218 |
| 2011-03-01 | 2011-02-25 | 6.955 | 394,471 | +351,594 | 0.04% | 2,743,443 |
| 2011-02-25 | 2011-02-23 | 6.983 | 42,877 | +14,292 | 0.00% | 299,398 |
| 2011-02-23 | 2011-02-21 | 7.431 | 28,585 | -130,061 | 0.00% | 212,401 |
| 2011-02-22 | 2011-02-18 | 7.598 | 158,646 | +53,597 | 0.02% | 1,205,462 |
| 2011-02-21 | 2011-02-17 | 7.528 | 105,049 | +47,879 | 0.01% | 790,858 |
| 2011-02-17 | 2011-02-15 | 7.375 | 57,170 | +28,585 | 0.01% | 421,603 |
| 2011-02-15 | 2011-02-11 | 7.123 | 28,585 | -92,900 | 0.00% | 203,601 |
| 2011-02-14 | 2011-02-10 | 7.249 | 121,485 | +107,193 | 0.01% | 880,596 |
| 2011-02-10 | 2011-02-08 | 7.459 | 14,292 | -583,131 | 0.00% | 106,597 |
| 2011-02-09 | 2011-02-07 | 7.962 | 597,423 | -130,061 | 0.07% | 4,756,842 |
| 2011-02-08 | 2011-02-02 | 8.214 | 727,484 | +469,506 | 0.08% | 5,975,662 |
| 2011-02-07 | 2011-01-31 | 8.088 | 257,978 | -35,016 | 0.03% | 2,086,580 |
| 2011-02-01 | 2011-01-28 | 8.046 | 292,994 | +47,165 | 0.03% | 2,357,497 |
| 2011-01-31 | 2011-01-27 | 7.990 | 245,829 | +245,829 | 0.03% | 1,964,236 |
| 2011-01-28 | 2011-01-26 | 7.724 | 0 | -192,233 | ||
| 2011-01-27 | 2011-01-25 | 7.920 | 192,233 | +185,087 | 0.02% | 1,522,541 |
| 2011-01-26 | 2011-01-24 | 7.654 | 7,146 | -21,439 | 0.00% | 54,698 |
| 2011-01-25 | 2011-01-21 | 8.088 | 28,585 | -418,767 | 0.00% | 231,201 |
| 2011-01-24 | 2011-01-20 | 8.368 | 447,352 | -51,453 | 0.05% | 3,743,476 |
| 2011-01-21 | 2011-01-19 | 8.690 | 498,805 | -67,174 | 0.06% | 4,334,579 |
| 2011-01-20 | 2011-01-18 | 8.284 | 565,979 | -333,728 | 0.06% | 4,688,636 |
| 2011-01-19 | 2011-01-17 | 7.626 | 899,707 | +237,254 | 0.10% | 6,861,548 |
| 2011-01-18 | 2011-01-14 | 7.500 | 662,453 | +338,730 | 0.08% | 4,968,718 |
| 2011-01-17 | 2011-01-13 | 7.472 | 323,723 | +32,158 | 0.04% | 2,419,019 |
| 2011-01-14 | 2011-01-12 | 7.528 | 291,565 | +35,731 | 0.03% | 2,195,039 |
| 2011-01-13 | 2011-01-11 | 7.738 | 255,834 | -555,260 | 0.03% | 1,979,739 |
| 2011-01-12 | 2011-01-10 | 6.745 | 811,094 | +725,340 | 0.09% | 5,470,698 |
| 2011-01-07 | 2011-01-05 | 6.633 | 85,754 | -17,866 | 0.01% | 568,797 |
| 2011-01-05 | 2011-01-03 | 6.577 | 103,620 | +17,866 | 0.01% | 681,500 |
| 2010-12-17 | 2010-12-15 | 6.269 | 85,754 | -150,785 | 0.01% | 537,597 |
| 2010-12-16 | 2010-12-14 | 6.451 | 236,539 | +17,150 | 0.03% | 1,525,907 |
| 2010-12-15 | 2010-12-13 | 6.437 | 219,389 | +105,050 | 0.02% | 1,412,203 |
| 2010-12-14 | 2010-12-10 | 6.493 | 114,339 | -262,981 | 0.01% | 742,398 |
| 2010-12-13 | 2010-12-09 | 6.563 | 377,320 | +278,702 | 0.04% | 2,476,322 |
| 2010-12-10 | 2010-12-08 | 6.577 | 98,618 | +12,864 | 0.01% | 648,602 |
| 2010-12-08 | 2010-12-06 | 6.605 | 85,754 | -4,288 | 0.01% | 566,397 |
| 2010-12-07 | 2010-12-03 | 6.647 | 90,042 | -71,462 | 0.01% | 598,499 |
| 2010-12-06 | 2010-12-02 | 6.675 | 161,504 | -40,019 | 0.02% | 1,078,018 |
| 2010-12-03 | 2010-12-01 | 6.619 | 201,523 | -35,731 | 0.02% | 1,333,860 |
| 2010-12-01 | 2010-11-29 | 6.465 | 237,254 | +151,500 | 0.03% | 1,533,840 |
| 2010-11-30 | 2010-11-26 | 6.311 | 85,754 | -107,194 | 0.01% | 541,197 |
| 2010-11-29 | 2010-11-25 | 6.437 | 192,948 | +35,731 | 0.02% | 1,242,003 |
| 2010-11-26 | 2010-11-24 | 6.395 | 157,217 | +71,463 | 0.02% | 1,005,403 |
| 2010-11-05 | 2010-11-03 | 6.983 | 85,754 | -12,149 | 0.01% | 598,797 |
| 2010-11-04 | 2010-11-02 | 6.815 | 97,903 | -27,156 | 0.01% | 667,190 |
| 2010-11-03 | 2010-11-01 | 6.423 | 125,059 | -10,719 | 0.01% | 803,253 |
| 2010-11-02 | 2010-10-29 | 6.157 | 135,778 | -373,032 | 0.02% | 836,001 |
| 2010-11-01 | 2010-10-28 | 6.227 | 508,810 | +197,235 | 0.06% | 3,168,401 |
| 2010-10-29 | 2010-10-27 | 6.003 | 311,575 | +157,217 | 0.04% | 1,870,443 |
| 2010-10-28 | 2010-10-26 | 6.003 | 154,358 | +42,877 | 0.02% | 926,640 |
| 2010-10-26 | 2010-10-22 | 6.073 | 111,481 | +12,863 | 0.01% | 677,041 |
| 2010-10-25 | 2010-10-21 | 5.779 | 98,618 | +12,864 | 0.01% | 569,942 |
| 2010-10-21 | 2010-10-19 | 5.737 | 85,754 | -17,866 | 0.01% | 491,997 |
| 2010-10-20 | 2010-10-18 | 5.625 | 103,620 | -46,450 | 0.01% | 582,900 |
| 2010-10-19 | 2010-10-15 | 5.751 | 150,070 | -107,193 | 0.02% | 863,098 |
| 2010-10-18 | 2010-10-14 | 5.807 | 257,263 | +171,509 | 0.03% | 1,493,998 |
| 2010-10-14 | 2010-10-12 | 5.793 | 85,754 | -28,585 | 0.01% | 496,797 |
| 2010-10-13 | 2010-10-11 | 5.891 | 114,339 | +28,585 | 0.01% | 673,598 |
| 2010-10-07 | 2010-10-05 | 5.807 | 85,754 | -58,599 | 0.01% | 497,997 |
| 2010-10-06 | 2010-10-04 | 5.919 | 144,353 | +54,311 | 0.02% | 854,458 |
| 2010-09-30 | 2010-09-28 | 5.639 | 90,042 | -42,877 | 0.01% | 507,779 |
| 2010-09-29 | 2010-09-27 | 5.751 | 132,919 | +42,877 | 0.02% | 764,458 |
| 2010-09-20 | 2010-09-16 | 5.318 | 90,042 | -35,731 | 0.01% | 478,799 |
| 2010-09-17 | 2010-09-15 | 4.898 | 125,773 | -85,755 | 0.01% | 615,999 |
| 2010-09-16 | 2010-09-14 | 4.968 | 211,528 | -187,230 | 0.02% | 1,050,802 |
| 2010-09-15 | 2010-09-13 | 4.772 | 398,758 | +201,523 | 0.05% | 1,902,779 |
| 2010-09-14 | 2010-09-10 | 4.562 | 197,235 | -71,462 | 0.02% | 899,759 |
| 2010-09-13 | 2010-09-09 | 4.618 | 268,697 | +178,655 | 0.03% | 1,240,798 |
| 2010-09-02 | 2010-08-31 | 4.324 | 90,042 | -110,766 | 0.01% | 389,339 |
| 2010-09-01 | 2010-08-30 | 4.436 | 200,808 | +110,766 | 0.02% | 890,768 |
| 2010-08-24 | 2010-08-20 | 4.674 | 90,042 | -66,460 | 0.01% | 420,839 |
| 2010-08-23 | 2010-08-19 | 4.576 | 156,502 | +30,729 | 0.02% | 716,130 |
| 2010-08-20 | 2010-08-18 | 4.408 | 125,773 | +35,731 | 0.01% | 554,399 |
| 2010-08-12 | 2010-08-10 | 4.492 | 90,042 | -150,071 | 0.01% | 404,459 |
| 2010-08-11 | 2010-08-09 | 4.646 | 240,113 | +150,071 | 0.03% | 1,115,522 |
| 2010-08-06 | 2010-08-04 | 4.604 | 90,042 | -50,024 | 0.01% | 414,539 |
| 2010-08-05 | 2010-08-03 | 4.618 | 140,066 | +50,024 | 0.02% | 646,802 |
| 2010-01-26 | 2010-01-22 | 4.366 | 90,042 | +21,438 | 0.01% | 393,119 |
| 2010-01-18 | 2010-01-14 | 4.786 | 68,604 | +14,293 | 0.01% | 328,322 |
| 2009-12-23 | 2009-12-21 | 5.080 | 54,311 | +21,438 | 0.01% | 275,879 |
| 2009-11-12 | 2009-11-10 | 5.961 | 32,873 | -60,028 | 0.00% | 195,963 |
| 2009-11-11 | 2009-11-09 | 6.199 | 92,901 | +64,316 | 0.01% | 575,902 |
| 2009-10-27 | 2009-10-22 | 6.381 | 28,585 | -5,002 | 0.00% | 182,401 |
| 2009-10-22 | 2009-10-20 | 6.465 | 33,587 | -53,597 | 0.00% | 217,139 |
| 2009-10-21 | 2009-10-19 | 6.465 | 87,184 | +57,170 | 0.01% | 563,642 |
| 2009-10-19 | 2009-10-15 | 6.549 | 30,014 | +30,014 | 0.00% | 196,560 |
| 2009-10-12 | 2009-10-08 | 7.347 | 0 | -2,144 | ||
| 2009-10-09 | 2009-10-07 | 7.305 | 2,144 | -17,151 | 0.00% | 15,661 |
| 2009-10-08 | 2009-10-06 | 7.165 | 19,295 | +17,151 | 0.00% | 138,242 |
| 2009-10-02 | 2009-09-29 | 6.829 | 2,144 | +2,144 | 0.00% | 14,641 |
| 2009-09-25 | 2009-09-23 | 8.130 | 0 | -155,073 | ||
| 2009-09-24 | 2009-09-22 | 8.228 | 155,073 | +155,073 | 0.02% | 1,275,963 |
| 2009-09-09 | 2009-09-07 | 7.389 | 0 | -14,292 | ||
| 2009-09-08 | 2009-09-04 | 7.277 | 14,292 | +14,292 | 0.00% | 103,997 |
| 2009-08-26 | 2009-08-24 | 6.647 | 0 | -17,151 | ||
| 2009-08-25 | 2009-08-21 | 6.031 | 17,151 | +17,151 | 0.00% | 103,441 |
| 2009-08-10 | 2009-08-06 | 6.885 | 0 | -14,292 | ||
| 2009-08-05 | 2009-08-03 | 7.039 | 14,292 | -114,340 | 0.00% | 100,597 |
| 2009-08-04 | 2009-07-31 | 7.039 | 128,632 | +128,632 | 0.01% | 905,402 |
| 2009-07-31 | 2009-07-29 | 6.563 | 0 | -35,731 | ||
| 2009-07-30 | 2009-07-28 | 6.801 | 35,731 | -192,948 | 0.00% | 243,000 |
| 2009-07-29 | 2009-07-27 | 6.787 | 228,679 | -140,780 | 0.03% | 1,552,003 |
| 2009-07-28 | 2009-07-24 | 6.647 | 369,459 | +221,533 | 0.04% | 2,455,751 |
| 2009-07-27 | 2009-07-23 | 6.493 | 147,926 | +62,172 | 0.02% | 960,477 |
| 2009-07-24 | 2009-07-22 | 6.297 | 85,754 | -142,925 | 0.01% | 539,997 |
| 2009-07-23 | 2009-07-21 | 6.521 | 228,679 | -64,315 | 0.03% | 1,491,203 |
| 2009-07-22 | 2009-07-20 | 6.605 | 292,994 | +200,093 | 0.03% | 1,935,197 |
| 2009-07-21 | 2009-07-17 | 6.227 | 92,901 | +92,901 | 0.01% | 578,502 |
| 2009-07-20 | 2009-07-16 | 6.101 | 0 | -50,023 | ||
| 2009-07-17 | 2009-07-15 | 6.311 | 50,023 | +7,146 | 0.01% | 315,697 |
| 2009-07-16 | 2009-07-14 | 5.541 | 42,877 | +7,146 | 0.00% | 237,599 |
| 2009-07-15 | 2009-07-13 | 5.653 | 35,731 | +35,731 | 0.00% | 202,000 |
| 2009-07-03 | 2009-06-30 | 5.961 | 0 | -178,655 | ||
| 2009-07-02 | 2009-06-29 | 6.185 | 178,655 | +121,485 | 0.02% | 1,104,999 |
| 2009-06-30 | 2009-06-26 | 6.073 | 57,170 | +28,585 | 0.01% | 347,202 |
| 2009-06-29 | 2009-06-25 | 6.241 | 28,585 | +28,585 | 0.00% | 178,401 |
| 2009-06-24 | 2009-06-22 | 6.577 | 0 | -21,439 | ||
| 2009-06-22 | 2009-06-18 | 6.339 | 21,439 | -285,848 | 0.00% | 135,902 |
| 2009-06-19 | 2009-06-17 | 6.465 | 307,287 | +307,287 | 0.03% | 1,986,601 |
| 2009-06-18 | 2009-06-16 | 5.891 | 0 | -25,726 | ||
| 2009-06-17 | 2009-06-15 | 6.437 | 25,726 | -250,832 | 0.00% | 165,598 |
| 2009-06-16 | 2009-06-12 | 6.941 | 276,558 | +86,469 | 0.03% | 1,919,519 |
| 2009-06-15 | 2009-06-11 | 7.039 | 190,089 | +190,089 | 0.02% | 1,337,980 |
| 2009-06-11 | 2009-06-09 | 7.165 | 0 | -7,146 | ||
| 2009-06-09 | 2009-06-05 | 7.179 | 7,146 | -509,525 | 0.00% | 51,299 |
| 2009-06-08 | 2009-06-04 | 7.472 | 516,671 | +465,933 | 0.06% | 3,860,823 |
| 2009-06-05 | 2009-06-03 | 7.920 | 50,738 | +50,738 | 0.01% | 401,860 |
| 2009-06-03 | 2009-06-01 | 7.822 | 0 | -14,292 | ||
| 2009-06-02 | 2009-05-29 | 7.990 | 14,292 | -335,872 | 0.00% | 114,197 |
| 2009-06-01 | 2009-05-27 | 8.046 | 350,164 | +350,164 | 0.04% | 2,817,499 |
| 2009-05-29 | 2009-05-26 | 7.389 | 0 | -340,159 | ||
| 2009-05-26 | 2009-05-22 | 7.179 | 340,159 | +340,159 | 0.04% | 2,441,877 |
| 2009-05-20 | 2009-05-18 | 8.886 | 0 | -7,146 | ||
| 2009-05-19 | 2009-05-15 | 7.906 | 7,146 | +7,146 | 0.00% | 56,498 |
| 2009-04-28 | 2009-04-24 | 4.982 | 0 | -128,632 | ||
| 2009-04-27 | 2009-04-23 | 4.982 | 128,632 | +85,755 | 0.01% | 640,802 |
| 2009-04-24 | 2009-04-22 | 5.010 | 42,877 | -371,603 | 0.00% | 214,799 |
| 2009-04-23 | 2009-04-21 | 4.520 | 414,480 | -242,256 | 0.05% | 1,873,400 |
| 2009-04-22 | 2009-04-20 | 4.590 | 656,736 | +345,161 | 0.07% | 3,014,319 |
| 2009-04-21 | 2009-04-17 | 4.282 | 311,575 | +197,236 | 0.04% | 1,334,162 |
| 2009-04-14 | 2009-04-08 | 4.198 | 114,339 | -250,117 | 0.01% | 479,999 |
| 2009-04-09 | 2009-04-07 | 4.324 | 364,456 | +71,462 | 0.04% | 1,575,898 |
| 2009-04-08 | 2009-04-06 | 4.254 | 292,994 | +178,655 | 0.03% | 1,246,398 |
| 2009-04-07 | 2009-04-03 | 4.184 | 114,339 | -35,731 | 0.01% | 478,399 |
| 2009-04-06 | 2009-04-02 | 4.170 | 150,070 | +35,731 | 0.02% | 625,799 |
| 2009-04-01 | 2009-03-30 | 3.330 | 114,339 | -21,439 | 0.01% | 380,799 |
| 2009-03-31 | 2009-03-27 | 3.610 | 135,778 | -314,433 | 0.02% | 490,200 |
| 2009-03-30 | 2009-03-26 | 3.764 | 450,211 | +142,924 | 0.05% | 1,694,700 |
| 2009-03-27 | 2009-03-25 | 3.582 | 307,287 | -188,660 | 0.03% | 1,100,801 |
| 2009-03-26 | 2009-03-24 | 3.652 | 495,947 | +367,315 | 0.06% | 1,811,341 |
| 2009-03-25 | 2009-03-23 | 3.428 | 128,632 | -92,900 | 0.01% | 441,001 |
| 2009-03-24 | 2009-03-20 | 3.260 | 221,532 | +107,193 | 0.03% | 722,299 |
| 2009-03-23 | 2009-03-19 | 3.218 | 114,339 | -115,769 | 0.01% | 367,999 |
| 2009-03-20 | 2009-03-18 | 3.260 | 230,108 | -134,348 | 0.03% | 750,261 |
| 2009-03-19 | 2009-03-17 | 3.246 | 364,456 | -28,585 | 0.04% | 1,183,198 |
| 2009-03-18 | 2009-03-16 | 3.344 | 393,041 | -14,293 | 0.04% | 1,314,499 |
| 2009-03-17 | 2009-03-13 | 3.316 | 407,334 | +292,995 | 0.05% | 1,350,901 |
| 2009-03-11 | 2009-03-09 | 2.911 | 114,339 | -393,042 | 0.01% | 332,799 |
| 2009-03-10 | 2009-03-06 | 3.009 | 507,381 | +393,042 | 0.06% | 1,526,501 |
| 2009-03-05 | 2009-03-03 | 3.107 | 114,339 | -178,655 | 0.01% | 355,199 |
| 2009-03-04 | 2009-03-02 | 3.232 | 292,994 | -250,118 | 0.03% | 947,099 |
| 2009-03-03 | 2009-02-27 | 3.442 | 543,112 | +285,849 | 0.06% | 1,869,601 |
| 2009-03-02 | 2009-02-26 | 3.316 | 257,263 | -8,576 | 0.03% | 853,199 |
| 2009-02-27 | 2009-02-25 | 3.302 | 265,839 | +151,500 | 0.03% | 877,921 |
| 2009-02-25 | 2009-02-23 | 3.135 | 114,339 | -10,720 | 0.01% | 358,399 |
| 2009-02-24 | 2009-02-20 | 3.093 | 125,059 | +10,720 | 0.01% | 386,751 |
| 2009-02-13 | 2009-02-11 | 3.121 | 114,339 | -32,158 | 0.01% | 356,799 |
| 2009-02-12 | 2009-02-10 | 3.246 | 146,497 | +10,719 | 0.02% | 475,599 |
| 2009-02-11 | 2009-02-09 | 3.232 | 135,778 | -14,292 | 0.02% | 438,900 |
| 2009-02-09 | 2009-02-05 | 3.163 | 150,070 | -35,731 | 0.02% | 474,599 |
| 2009-02-04 | 2009-02-02 | 3.135 | 185,801 | -142,924 | 0.02% | 582,399 |
| 2009-02-03 | 2009-01-30 | 3.163 | 328,725 | +214,386 | 0.04% | 1,039,599 |
| 2009-01-30 | 2009-01-23 | 3.135 | 114,339 | -178,655 | 0.01% | 358,399 |
| 2009-01-29 | 2009-01-22 | 3.330 | 292,994 | +178,655 | 0.03% | 975,799 |
| 2009-01-21 | 2009-01-19 | 3.358 | 114,339 | -214,386 | 0.01% | 383,999 |
| 2009-01-20 | 2009-01-16 | 3.456 | 328,725 | +214,386 | 0.04% | 1,136,198 |
| 2009-01-19 | 2009-01-15 | 3.191 | 114,339 | -142,924 | 0.01% | 364,799 |
| 2009-01-16 | 2009-01-14 | 3.302 | 257,263 | +142,924 | 0.03% | 849,599 |
| 2009-01-14 | 2009-01-12 | 3.358 | 114,339 | -35,731 | 0.01% | 383,999 |
| 2009-01-12 | 2009-01-08 | 3.988 | 150,070 | +35,731 | 0.02% | 598,499 |
| 2009-01-09 | 2009-01-07 | 4.590 | 114,339 | -71,462 | 0.01% | 524,799 |
| 2009-01-07 | 2009-01-05 | 4.086 | 185,801 | -21,439 | 0.02% | 759,199 |
| 2009-01-06 | 2009-01-02 | 3.750 | 207,240 | +92,901 | 0.02% | 777,200 |
| 2009-01-05 | 2008-12-31 | 3.596 | 114,339 | -85,755 | 0.01% | 411,199 |
| 2009-01-02 | 2008-12-29 | 3.498 | 200,094 | +85,755 | 0.02% | 700,001 |
| 2008-12-23 | 2008-12-19 | 3.918 | 114,339 | -139,351 | 0.01% | 447,999 |
| 2008-12-22 | 2008-12-18 | 3.540 | 253,690 | -67,889 | 0.03% | 898,149 |
| 2008-12-19 | 2008-12-17 | 2.827 | 321,579 | -41,448 | 0.04% | 908,999 |
| 2008-12-18 | 2008-12-16 | 2.715 | 363,027 | -162,934 | 0.04% | 985,519 |
| 2008-12-17 | 2008-12-15 | 2.673 | 525,961 | +18,580 | 0.06% | 1,405,761 |
| 2008-12-16 | 2008-12-12 | 2.673 | 507,381 | -424,484 | 0.06% | 1,356,101 |
| 2008-12-15 | 2008-12-11 | 2.883 | 931,865 | +735,344 | 0.11% | 2,686,239 |
| 2008-12-12 | 2008-12-10 | 3.009 | 196,521 | +82,182 | 0.02% | 591,251 |
| 2008-11-24 | 2008-11-20 | 2.309 | 114,339 | -71,462 | 0.01% | 263,999 |
| 2008-11-19 | 2008-11-17 | 2.869 | 185,801 | -571,697 | 0.02% | 532,999 |
| 2008-11-18 | 2008-11-14 | 2.925 | 757,498 | +107,193 | 0.09% | 2,215,401 |
| 2008-11-17 | 2008-11-13 | 2.827 | 650,305 | -178,655 | 0.07% | 1,838,201 |
| 2008-11-14 | 2008-11-12 | 2.995 | 828,960 | +714,621 | 0.09% | 2,482,400 |
| 2008-11-10 | 2008-11-06 | 2.463 | 114,339 | -71,462 | 0.01% | 281,599 |
| 2008-11-07 | 2008-11-05 | 2.701 | 185,801 | -142,924 | 0.02% | 501,799 |
| 2008-11-06 | 2008-11-04 | 2.407 | 328,725 | -78,609 | 0.04% | 791,199 |
| 2008-11-05 | 2008-11-03 | 2.267 | 407,334 | +292,995 | 0.05% | 923,401 |
| 2008-10-22 | 2008-10-20 | 1.441 | 114,339 | +14,292 | 0.01% | 164,800 |
| 2008-10-21 | 2008-10-17 | 1.609 | 100,047 | +42,877 | 0.01% | 161,000 |
| 2008-09-19 | 2008-09-17 | 4.198 | 57,170 | +14,293 | 0.01% | 240,001 |
| 2008-09-08 | 2008-09-04 | 5.821 | 42,877 | +14,292 | 0.00% | 249,599 |
| 2008-08-26 | 2008-08-21 | 6.717 | 28,585 | -17,865 | 0.00% | 192,001 |
| 2008-08-19 | 2008-08-15 | 7.836 | 46,450 | -17,866 | 0.01% | 363,997 |
| 2008-08-13 | 2008-08-11 | 7.039 | 64,316 | +35,731 | 0.01% | 452,701 |
| 2008-08-08 | 2008-08-05 | 6.675 | 28,585 | +14,293 | 0.00% | 190,801 |
| 2008-07-16 | 2008-07-14 | 8.214 | 14,292 | -22,154 | 0.00% | 117,397 |
| 2008-07-11 | 2008-07-09 | 8.900 | 36,446 | +22,154 | 0.00% | 324,363 |
| 2008-05-13 | 2008-05-08 | 16.736 | 14,292 | +14,292 | 0.00% | 239,193 |
| 2007-10-18 | 2007-10-16 | 22.297 | 0 | -2,856 | ||
| 2007-10-15 | 2007-10-11 | 21.429 | 2,856 | +2,856 | 0.00% | 61,200 |
| 2007-08-13 | 2007-08-09 | 17.703 | 0 | -2,142 | ||
| 2007-08-10 | 2007-08-08 | 17.787 | 2,142 | +2,142 | 0.00% | 38,100 |
| 2007-07-25 | 2007-07-23 | 17.227 | 0 | -3,570 | ||
| 2007-07-13 | 2007-07-11 | 17.227 | 3,570 | -3,570 | 0.00% | 61,500 |
| 2007-07-05 | 2007-07-03 | 16.555 | 7,140 | +7,140 | 0.00% | 118,200 |
| 2007-06-26 | 2007-06-22 | 15.294 | 0 |
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