History of CCASS shareholding
Participant: PROMISING SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 7.790 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 7.780 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 7.680 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 7.770 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 7.800 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 7.810 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 7.810 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 7.910 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 7.890 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 7.930 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 7.980 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 7.990 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 7.950 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 8.050 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 8.170 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 8.180 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 8.150 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 8.090 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 8.220 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 8.220 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 8.340 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 8.390 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 8.400 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 8.490 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 8.190 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 8.050 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 7.970 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 7.900 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 7.850 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 7.790 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 7.580 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 8.000 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 8.030 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 8.110 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 8.140 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 8.190 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 8.180 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 8.030 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 7.960 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 7.970 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 8.030 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 8.000 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 8.050 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 8.100 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 8.040 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 7.990 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 8.100 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 7.870 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 7.890 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 7.860 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 8.050 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 8.020 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 8.070 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 8.100 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 8.170 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 8.150 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 8.140 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 8.130 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 8.070 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 8.090 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 8.080 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 8.030 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 8.180 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 8.030 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 7.890 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 7.610 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 7.630 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 7.750 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 7.710 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 7.820 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 7.810 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 7.740 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 7.780 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 7.780 | 0 | +0 | ||
| 2025-06-27 | 2025-06-25 | 7.790 | 0 | +0 | ||
| 2025-06-26 | 2025-06-24 | 7.730 | 0 | +0 | ||
| 2025-06-25 | 2025-06-23 | 7.610 | 0 | +0 | ||
| 2025-06-24 | 2025-06-20 | 7.600 | 0 | +0 | ||
| 2025-06-23 | 2025-06-19 | 7.520 | 0 | +0 | ||
| 2025-06-20 | 2025-06-18 | 7.690 | 0 | +0 | ||
| 2025-06-19 | 2025-06-17 | 7.560 | 0 | +0 | ||
| 2025-06-18 | 2025-06-16 | 7.550 | 0 | +0 | ||
| 2025-06-17 | 2025-06-13 | 7.400 | 0 | +0 | ||
| 2025-06-16 | 2025-06-12 | 7.400 | 0 | +0 | ||
| 2025-06-13 | 2025-06-11 | 7.450 | 0 | +0 | ||
| 2025-06-12 | 2025-06-10 | 7.350 | 0 | +0 | ||
| 2025-06-11 | 2025-06-09 | 7.230 | 0 | +0 | ||
| 2025-06-10 | 2025-06-06 | 7.310 | 0 | +0 | ||
| 2025-06-09 | 2025-06-05 | 7.210 | 0 | +0 | ||
| 2025-06-06 | 2025-06-04 | 7.280 | 0 | +0 | ||
| 2025-06-05 | 2025-06-03 | 7.200 | 0 | +0 | ||
| 2025-06-04 | 2025-06-02 | 7.120 | 0 | +0 | ||
| 2025-06-03 | 2025-05-30 | 7.200 | 0 | +0 | ||
| 2025-06-02 | 2025-05-29 | 7.130 | 0 | +0 | ||
| 2025-05-30 | 2025-05-28 | 7.120 | 0 | +0 | ||
| 2025-05-29 | 2025-05-27 | 7.120 | 0 | +0 | ||
| 2025-05-28 | 2025-05-26 | 7.120 | 0 | +0 | ||
| 2025-05-27 | 2025-05-23 | 7.060 | 0 | +0 | ||
| 2025-05-26 | 2025-05-22 | 7.180 | 0 | +0 | ||
| 2025-05-23 | 2025-05-21 | 7.250 | 0 | +0 | ||
| 2025-05-22 | 2025-05-20 | 7.120 | 0 | +0 | ||
| 2025-05-21 | 2025-05-19 | 7.080 | 0 | +0 | ||
| 2025-05-20 | 2025-05-16 | 7.030 | 0 | +0 | ||
| 2025-05-19 | 2025-05-15 | 7.050 | 0 | +0 | ||
| 2025-05-16 | 2025-05-14 | 7.230 | 0 | +0 | ||
| 2025-05-15 | 2025-05-13 | 7.280 | 0 | +0 | ||
| 2025-05-14 | 2025-05-12 | 8.547 | 0 | +0 | ||
| 2025-05-13 | 2025-05-09 | 8.385 | 0 | +0 | ||
| 2025-05-12 | 2025-05-08 | 8.504 | 0 | +0 | ||
| 2025-05-09 | 2025-05-07 | 8.590 | 0 | +0 | ||
| 2025-05-08 | 2025-05-06 | 8.644 | 0 | +0 | ||
| 2025-05-07 | 2025-05-02 | 8.601 | 0 | +0 | ||
| 2025-05-06 | 2025-04-30 | 8.601 | 0 | +0 | ||
| 2025-05-02 | 2025-04-29 | 8.525 | 0 | +0 | ||
| 2025-04-30 | 2025-04-28 | 8.569 | 0 | +0 | ||
| 2025-04-29 | 2025-04-25 | 8.547 | 0 | +0 | ||
| 2025-04-28 | 2025-04-24 | 8.623 | 0 | +0 | ||
| 2025-04-25 | 2025-04-23 | 8.644 | 0 | +0 | ||
| 2025-04-24 | 2025-04-22 | 8.709 | 0 | +0 | ||
| 2025-04-23 | 2025-04-17 | 8.525 | 0 | +0 | ||
| 2025-04-22 | 2025-04-16 | 8.471 | 0 | +0 | ||
| 2025-04-17 | 2025-04-15 | 8.460 | 0 | +0 | ||
| 2025-04-16 | 2025-04-14 | 8.471 | 0 | +0 | ||
| 2025-04-15 | 2025-04-11 | 8.168 | 0 | +0 | ||
| 2025-04-14 | 2025-04-10 | 8.157 | 0 | +0 | ||
| 2025-04-11 | 2025-04-09 | 7.876 | 0 | +0 | ||
| 2025-04-10 | 2025-04-08 | 7.725 | 0 | +0 | ||
| 2025-04-09 | 2025-04-07 | 7.714 | 0 | +0 | ||
| 2025-04-08 | 2025-04-03 | 8.590 | 0 | +0 | ||
| 2025-04-07 | 2025-04-02 | 8.644 | 0 | +0 | ||
| 2025-04-03 | 2025-04-01 | 8.644 | 0 | -7,388 | ||
| 2025-03-31 | 2025-03-27 | 8.644 | 7,388 | -1,849 | 0.00% | 63,864 |
| 2025-03-28 | 2025-03-26 | 8.341 | 9,237 | -3,697 | 0.00% | 77,050 |
| 2025-03-19 | 2025-03-17 | 8.190 | 12,934 | -924 | 0.00% | 105,929 |
| 2025-03-13 | 2025-03-11 | 8.201 | 13,858 | -3,397 | 0.00% | 113,646 |
| 2025-03-12 | 2025-03-10 | 8.222 | 17,255 | -6,470 | 0.00% | 141,878 |
| 2025-03-10 | 2025-03-06 | 8.244 | 23,725 | -462 | 0.00% | 195,590 |
| 2025-03-07 | 2025-03-05 | 8.157 | 24,187 | -9,243 | 0.00% | 197,305 |
| 2024-10-04 | 2024-10-02 | 7.844 | 33,430 | -462 | 0.00% | 262,216 |
| 2024-09-13 | 2024-09-11 | 6.188 | 33,892 | +462 | 0.00% | 209,739 |
| 2024-06-20 | 2024-06-18 | 7.119 | 33,430 | +193 | 0.00% | 237,984 |
| 2024-06-11 | 2024-06-06 | 7.389 | 33,237 | -462 | 0.00% | 245,600 |
| 2024-05-17 | 2024-05-14 | 8.177 | 33,699 | +1,906 | 0.00% | 275,540 |
| 2023-12-14 | 2023-12-12 | 7.030 | 31,793 | -436 | 0.00% | 223,497 |
| 2023-09-15 | 2023-09-13 | 5.711 | 32,229 | +436 | 0.00% | 184,058 |
| 2023-08-23 | 2023-08-21 | 6.858 | 31,793 | +436 | 0.00% | 218,028 |
| 2023-07-31 | 2023-07-27 | 8.417 | 31,357 | +2,610 | 0.00% | 263,943 |
| 2023-06-21 | 2023-06-19 | 7.752 | 28,747 | +111 | 0.00% | 222,853 |
| 2023-05-18 | 2023-05-16 | 8.829 | 28,636 | +1,001 | 0.00% | 252,835 |
| 2023-05-11 | 2023-05-09 | 9.126 | 27,635 | -420 | 0.00% | 252,207 |
| 2023-04-20 | 2023-04-18 | 8.401 | 28,055 | -4,208 | 0.00% | 235,703 |
| 2023-04-14 | 2023-04-12 | 8.211 | 32,263 | +4,208 | 0.00% | 264,923 |
| 2023-02-21 | 2023-02-17 | 8.318 | 28,055 | +420 | 0.00% | 233,370 |
| 2022-06-22 | 2022-06-20 | 9.043 | 27,635 | +286 | 0.00% | 249,908 |
| 2022-05-17 | 2022-05-13 | 11.965 | 27,349 | +2,576 | 0.00% | 327,220 |
| 2022-04-22 | 2022-04-20 | 11.243 | 24,773 | +381 | 0.00% | 278,524 |
| 2021-05-21 | 2021-05-18 | 19.173 | 24,392 | +1,727 | 0.00% | 467,670 |
| 2020-11-30 | 2020-11-26 | 18.185 | 22,665 | -2,125 | 0.00% | 412,158 |
| 2020-11-24 | 2020-11-20 | 18.919 | 24,790 | +2,125 | 0.00% | 469,001 |
| 2020-10-21 | 2020-10-19 | 18.750 | 22,665 | -7,791 | 0.00% | 424,958 |
| 2020-10-16 | 2020-10-14 | 18.750 | 30,456 | +7,791 | 0.00% | 571,035 |
| 2020-08-07 | 2020-08-05 | 18.721 | 22,665 | -21,249 | 0.00% | 424,318 |
| 2020-05-20 | 2020-05-18 | 22.970 | 43,914 | +14,166 | 0.00% | 1,008,685 |
| 2020-05-19 | 2020-05-15 | 23.123 | 29,748 | +2,320 | 0.00% | 687,853 |
| 2020-05-15 | 2020-05-13 | 23.245 | 27,428 | -13,060 | 0.00% | 637,569 |
| 2019-11-11 | 2019-11-07 | 26.002 | 40,488 | +6,530 | 0.00% | 1,052,750 |
| 2019-05-21 | 2019-05-17 | 26.497 | 33,958 | +2,244 | 0.00% | 899,782 |
| 2018-07-12 | 2018-07-10 | 24.759 | 31,714 | -610 | 0.00% | 785,202 |
| 2018-05-18 | 2018-05-16 | 30.603 | 32,324 | +1,843 | 0.00% | 989,203 |
| 2018-04-23 | 2018-04-19 | 29.386 | 30,481 | -5,751 | 0.00% | 895,702 |
| 2018-04-06 | 2018-04-03 | 29.386 | 36,232 | -575 | 0.00% | 1,064,699 |
| 2018-04-04 | 2018-03-29 | 29.872 | 36,807 | +11,502 | 0.00% | 1,099,516 |
| 2018-04-03 | 2018-03-28 | 29.872 | 25,305 | -11,502 | 0.00% | 755,923 |
| 2018-03-28 | 2018-03-26 | 28.377 | 36,807 | -11,502 | 0.00% | 1,044,476 |
| 2018-03-26 | 2018-03-22 | 29.142 | 48,309 | +11,502 | 0.00% | 1,407,829 |
| 2018-03-23 | 2018-03-21 | 28.099 | 36,807 | +11,502 | 0.00% | 1,034,236 |
| 2018-02-22 | 2018-02-20 | 27.751 | 25,305 | -575 | 0.00% | 702,242 |
| 2018-02-02 | 2018-01-31 | 27.577 | 25,880 | -3,451 | 0.00% | 713,699 |
| 2018-02-01 | 2018-01-30 | 27.647 | 29,331 | -287 | 0.00% | 810,908 |
| 2018-01-31 | 2018-01-29 | 28.203 | 29,618 | -12,653 | 0.00% | 835,323 |
| 2017-12-18 | 2017-12-14 | 24.030 | 42,271 | -1,150 | 0.00% | 1,015,777 |
| 2017-10-31 | 2017-10-27 | 25.943 | 43,421 | +1,150 | 0.00% | 1,126,462 |
| 2017-10-13 | 2017-10-11 | 27.160 | 42,271 | -5,751 | 0.00% | 1,148,078 |
| 2017-10-10 | 2017-10-06 | 27.195 | 48,022 | -575 | 0.00% | 1,305,945 |
| 2017-10-03 | 2017-09-28 | 26.221 | 48,597 | -575 | 0.00% | 1,274,262 |
| 2017-09-14 | 2017-09-12 | 25.838 | 49,172 | -1,150 | 0.00% | 1,270,529 |
| 2017-09-08 | 2017-09-06 | 24.482 | 50,322 | -1,150 | 0.00% | 1,231,993 |
| 2017-09-01 | 2017-08-30 | 25.108 | 51,472 | +1,150 | 0.00% | 1,292,367 |
| 2017-08-29 | 2017-08-25 | 25.908 | 50,322 | -575 | 0.00% | 1,303,743 |
| 2017-08-22 | 2017-08-18 | 24.621 | 50,897 | -5,752 | 0.00% | 1,253,150 |
| 2017-08-15 | 2017-08-11 | 23.648 | 56,649 | +1,151 | 0.00% | 1,339,612 |
| 2017-08-14 | 2017-08-10 | 24.204 | 55,498 | +5,751 | 0.00% | 1,343,273 |
| 2017-08-10 | 2017-08-08 | 24.934 | 49,747 | -1,150 | 0.00% | 1,240,406 |
| 2017-08-08 | 2017-08-04 | 24.517 | 50,897 | -1,151 | 0.00% | 1,247,841 |
| 2017-08-07 | 2017-08-03 | 22.778 | 52,048 | +1,151 | 0.00% | 1,185,559 |
| 2017-07-26 | 2017-07-24 | 23.300 | 50,897 | +1,150 | 0.00% | 1,185,891 |
| 2017-07-13 | 2017-07-11 | 23.752 | 49,747 | +1,150 | 0.00% | 1,181,586 |
| 2017-07-03 | 2017-06-29 | 25.212 | 48,597 | -15,816 | 0.00% | 1,225,252 |
| 2017-06-22 | 2017-06-20 | 24.378 | 64,413 | -575 | 0.01% | 1,570,252 |
| 2017-06-15 | 2017-06-13 | 23.926 | 64,988 | -1,150 | 0.01% | 1,554,889 |
| 2017-06-12 | 2017-06-08 | 24.065 | 66,138 | -1,150 | 0.01% | 1,591,604 |
| 2017-06-05 | 2017-06-01 | 22.048 | 67,288 | -1,438 | 0.01% | 1,483,558 |
| 2017-06-02 | 2017-05-31 | 21.978 | 68,726 | -287 | 0.01% | 1,510,483 |
| 2017-05-31 | 2017-05-26 | 21.874 | 69,013 | +1,150 | 0.01% | 1,509,591 |
| 2017-05-19 | 2017-05-17 | 23.799 | 67,863 | +2,217 | 0.01% | 1,615,088 |
| 2017-05-12 | 2017-05-10 | 23.691 | 65,646 | -1,112 | 0.01% | 1,555,245 |
| 2017-05-10 | 2017-05-08 | 23.512 | 66,758 | -1,113 | 0.01% | 1,569,590 |
| 2017-05-05 | 2017-05-02 | 23.691 | 67,871 | -1,113 | 0.01% | 1,607,959 |
| 2017-05-04 | 2017-04-28 | 23.476 | 68,984 | -3,338 | 0.01% | 1,619,447 |
| 2017-04-21 | 2017-04-19 | 23.152 | 72,322 | -1,112 | 0.01% | 1,674,409 |
| 2017-04-18 | 2017-04-12 | 23.368 | 73,434 | -3,338 | 0.01% | 1,715,994 |
| 2017-04-05 | 2017-03-31 | 22.900 | 76,772 | +1,112 | 0.01% | 1,758,116 |
| 2017-04-03 | 2017-03-30 | 22.793 | 75,660 | -3,059 | 0.01% | 1,724,491 |
| 2017-03-27 | 2017-03-23 | 21.031 | 78,719 | +1,112 | 0.01% | 1,655,544 |
| 2017-03-16 | 2017-03-14 | 20.348 | 77,607 | -9,735 | 0.01% | 1,579,147 |
| 2017-03-02 | 2017-02-28 | 19.988 | 87,342 | +834 | 0.01% | 1,745,835 |
| 2017-02-15 | 2017-02-13 | 20.672 | 86,508 | +1,113 | 0.01% | 1,788,255 |
| 2017-01-09 | 2017-01-05 | 20.312 | 85,395 | -10,014 | 0.01% | 1,734,547 |
| 2016-11-30 | 2016-11-28 | 20.492 | 95,409 | +1,947 | 0.01% | 1,955,102 |
| 2016-11-24 | 2016-11-22 | 20.672 | 93,462 | +2,226 | 0.01% | 1,932,005 |
| 2016-11-17 | 2016-11-15 | 20.923 | 91,236 | -2,226 | 0.01% | 1,908,950 |
| 2016-11-14 | 2016-11-10 | 21.498 | 93,462 | +1,113 | 0.01% | 2,009,285 |
| 2016-11-03 | 2016-11-01 | 21.642 | 92,349 | +1,113 | 0.01% | 1,998,637 |
| 2016-10-18 | 2016-10-14 | 22.325 | 91,236 | +1,112 | 0.01% | 2,036,869 |
| 2016-10-04 | 2016-09-30 | 23.116 | 90,124 | -1,112 | 0.01% | 2,083,323 |
| 2016-09-30 | 2016-09-28 | 23.152 | 91,236 | -16,690 | 0.01% | 2,112,309 |
| 2016-09-28 | 2016-09-26 | 23.008 | 107,926 | -1,113 | 0.01% | 2,483,198 |
| 2016-09-26 | 2016-09-22 | 23.080 | 109,039 | +1,113 | 0.01% | 2,516,646 |
| 2016-09-21 | 2016-09-19 | 22.865 | 107,926 | +1,113 | 0.01% | 2,467,678 |
| 2016-09-19 | 2016-09-14 | 22.541 | 106,813 | -2,226 | 0.01% | 2,407,670 |
| 2016-08-31 | 2016-08-29 | 21.894 | 109,039 | -5,563 | 0.01% | 2,387,286 |
| 2016-08-30 | 2016-08-26 | 21.966 | 114,602 | -7,788 | 0.01% | 2,517,321 |
| 2016-08-29 | 2016-08-25 | 21.139 | 122,390 | +1,112 | 0.01% | 2,587,191 |
| 2016-08-25 | 2016-08-23 | 21.031 | 121,278 | -2,225 | 0.01% | 2,550,605 |
| 2016-08-24 | 2016-08-22 | 21.103 | 123,503 | -556 | 0.01% | 2,606,279 |
| 2016-08-23 | 2016-08-19 | 21.427 | 124,059 | -835 | 0.01% | 2,658,152 |
| 2016-08-22 | 2016-08-18 | 21.714 | 124,894 | -1,112 | 0.01% | 2,711,963 |
| 2016-07-28 | 2016-07-26 | 20.636 | 126,006 | +1,112 | 0.01% | 2,600,210 |
| 2016-07-20 | 2016-07-18 | 19.809 | 124,894 | +1,113 | 0.01% | 2,473,993 |
| 2016-07-15 | 2016-07-13 | 19.593 | 123,781 | +1,112 | 0.01% | 2,425,246 |
| 2016-07-13 | 2016-07-11 | 19.449 | 122,669 | +557 | 0.01% | 2,385,818 |
| 2016-07-06 | 2016-07-04 | 20.096 | 122,112 | +834 | 0.01% | 2,454,005 |
| 2016-07-05 | 2016-06-30 | 20.132 | 121,278 | +1,113 | 0.01% | 2,441,604 |
| 2016-06-24 | 2016-06-22 | 20.528 | 120,165 | +1,113 | 0.01% | 2,466,717 |
| 2016-06-07 | 2016-06-03 | 21.103 | 119,052 | +11,126 | 0.01% | 2,512,350 |
| 2016-05-18 | 2016-05-16 | 22.652 | 107,926 | +1,113 | 0.01% | 2,444,706 |
| 2016-05-17 | 2016-05-13 | 22.577 | 106,813 | +7,087 | 0.01% | 2,411,483 |
| 2016-05-09 | 2016-05-05 | 23.852 | 99,726 | -10,666 | 0.01% | 2,378,642 |
| 2016-05-05 | 2016-05-03 | 24.114 | 110,392 | -800 | 0.01% | 2,662,026 |
| 2016-04-18 | 2016-04-14 | 24.077 | 111,192 | -10,666 | 0.01% | 2,677,147 |
| 2016-04-13 | 2016-04-11 | 23.702 | 121,858 | +800 | 0.01% | 2,888,250 |
| 2016-04-11 | 2016-04-07 | 23.814 | 121,058 | +5,333 | 0.01% | 2,882,908 |
| 2016-04-08 | 2016-04-06 | 24.077 | 115,725 | -4,266 | 0.01% | 2,786,287 |
| 2016-03-24 | 2016-03-22 | 23.214 | 119,991 | +4,266 | 0.01% | 2,785,499 |
| 2016-03-23 | 2016-03-21 | 24.414 | 115,725 | +5,333 | 0.01% | 2,825,347 |
| 2016-03-21 | 2016-03-17 | 23.927 | 110,392 | -13,332 | 0.01% | 2,641,325 |
| 2016-03-18 | 2016-03-16 | 23.214 | 123,724 | +5,333 | 0.01% | 2,872,157 |
| 2016-03-17 | 2016-03-15 | 23.402 | 118,391 | -10,666 | 0.01% | 2,770,556 |
| 2016-03-16 | 2016-03-14 | 23.552 | 129,057 | -5,333 | 0.01% | 3,039,519 |
| 2016-03-10 | 2016-03-08 | 22.952 | 134,390 | +5,333 | 0.01% | 3,084,480 |
| 2016-03-09 | 2016-03-07 | 23.439 | 129,057 | -10,666 | 0.01% | 3,024,999 |
| 2016-03-08 | 2016-03-04 | 23.102 | 139,723 | +21,332 | 0.01% | 3,227,842 |
| 2016-03-07 | 2016-03-03 | 23.327 | 118,391 | -1,067 | 0.01% | 2,761,676 |
| 2016-03-04 | 2016-03-02 | 23.289 | 119,458 | -12,266 | 0.01% | 2,782,086 |
| 2016-02-22 | 2016-02-18 | 22.952 | 131,724 | +5,333 | 0.01% | 3,023,291 |
| 2016-02-17 | 2016-02-15 | 22.164 | 126,391 | -2,666 | 0.01% | 2,801,349 |
| 2016-02-16 | 2016-02-12 | 21.902 | 129,057 | +2,666 | 0.01% | 2,826,559 |
| 2016-02-05 | 2016-02-03 | 22.839 | 126,391 | -1,066 | 0.01% | 2,886,670 |
| 2016-02-03 | 2016-02-01 | 22.877 | 127,457 | +7,999 | 0.01% | 2,915,796 |
| 2016-02-02 | 2016-01-29 | 22.689 | 119,458 | -5,866 | 0.01% | 2,710,405 |
| 2016-02-01 | 2016-01-28 | 22.277 | 125,324 | +5,866 | 0.01% | 2,791,800 |
| 2016-01-27 | 2016-01-25 | 23.589 | 119,458 | +9,066 | 0.01% | 2,817,926 |
| 2016-01-21 | 2016-01-19 | 24.077 | 110,392 | -10,666 | 0.01% | 2,657,885 |
| 2016-01-19 | 2016-01-15 | 23.252 | 121,058 | +10,666 | 0.01% | 2,814,808 |
| 2016-01-05 | 2015-12-31 | 26.890 | 110,392 | -10,666 | 0.01% | 2,968,386 |
| 2015-12-28 | 2015-12-22 | 25.877 | 121,058 | +25,598 | 0.01% | 3,132,609 |
| 2015-12-21 | 2015-12-17 | 25.914 | 95,460 | -12,799 | 0.01% | 2,473,792 |
| 2015-12-18 | 2015-12-16 | 25.127 | 108,259 | -14,399 | 0.01% | 2,720,210 |
| 2015-12-16 | 2015-12-14 | 24.789 | 122,658 | -15,998 | 0.01% | 3,040,612 |
| 2015-12-15 | 2015-12-11 | 24.714 | 138,656 | -15,999 | 0.01% | 3,426,792 |
| 2015-12-10 | 2015-12-08 | 24.902 | 154,655 | -533 | 0.02% | 3,851,197 |
| 2015-12-07 | 2015-12-03 | 24.264 | 155,188 | -2,134 | 0.02% | 3,765,530 |
| 2015-12-01 | 2015-11-27 | 23.927 | 157,322 | -1,599 | 0.02% | 3,764,209 |
| 2015-11-25 | 2015-11-23 | 24.827 | 158,921 | -10,666 | 0.02% | 3,945,508 |
| 2015-11-24 | 2015-11-20 | 24.152 | 169,587 | +10,666 | 0.02% | 4,095,831 |
| 2015-11-09 | 2015-11-05 | 23.627 | 158,921 | +10,665 | 0.02% | 3,754,788 |
| 2015-11-06 | 2015-11-04 | 23.777 | 148,256 | -26,664 | 0.01% | 3,525,049 |
| 2015-11-05 | 2015-11-03 | 22.764 | 174,920 | -10,666 | 0.02% | 3,981,913 |
| 2015-10-14 | 2015-10-12 | 22.389 | 185,586 | +533 | 0.02% | 4,155,116 |
| 2015-09-18 | 2015-09-16 | 20.402 | 185,053 | +1,067 | 0.02% | 3,775,363 |
| 2015-08-24 | 2015-08-20 | 22.239 | 183,986 | +2,666 | 0.02% | 4,091,694 |
| 2015-07-30 | 2015-07-28 | 24.152 | 181,320 | +533 | 0.02% | 4,379,204 |
| 2015-07-28 | 2015-07-24 | 25.689 | 180,787 | -2,133 | 0.02% | 4,644,312 |
| 2015-07-24 | 2015-07-22 | 25.952 | 182,920 | -533 | 0.02% | 4,747,128 |
| 2015-07-14 | 2015-07-10 | 24.264 | 183,453 | -10,666 | 0.02% | 4,451,360 |
| 2015-07-13 | 2015-07-09 | 22.239 | 194,119 | -26,665 | 0.02% | 4,317,043 |
| 2015-07-08 | 2015-07-06 | 22.802 | 220,784 | +534 | 0.02% | 5,034,250 |
| 2015-07-07 | 2015-07-03 | 24.902 | 220,250 | -26,665 | 0.02% | 5,484,634 |
| 2015-06-26 | 2015-06-24 | 27.190 | 246,915 | -27,731 | 0.02% | 6,713,502 |
| 2015-06-23 | 2015-06-19 | 25.952 | 274,646 | -26,665 | 0.03% | 7,127,595 |
| 2015-06-22 | 2015-06-18 | 26.402 | 301,311 | -10,666 | 0.03% | 7,955,203 |
| 2015-06-17 | 2015-06-15 | 25.052 | 311,977 | -533 | 0.03% | 7,815,606 |
| 2015-06-08 | 2015-06-04 | 25.427 | 312,510 | -5,333 | 0.03% | 7,946,159 |
| 2015-06-05 | 2015-06-03 | 24.939 | 317,843 | +10,666 | 0.03% | 7,926,801 |
| 2015-06-04 | 2015-06-02 | 25.389 | 307,177 | +21,865 | 0.03% | 7,799,037 |
| 2015-06-02 | 2015-05-29 | 25.914 | 285,312 | +533 | 0.03% | 7,393,698 |
| 2015-06-01 | 2015-05-28 | 25.952 | 284,779 | +21,332 | 0.03% | 7,390,566 |
| 2015-05-29 | 2015-05-27 | 26.552 | 263,447 | +26,665 | 0.03% | 6,995,039 |
| 2015-05-27 | 2015-05-22 | 25.764 | 236,782 | +15,998 | 0.02% | 6,100,551 |
| 2015-05-21 | 2015-05-19 | 25.614 | 220,784 | -26,664 | 0.02% | 5,655,252 |
| 2015-05-20 | 2015-05-18 | 27.021 | 247,448 | +10,666 | 0.02% | 6,686,397 |
| 2015-05-19 | 2015-05-15 | 26.634 | 236,782 | +18,046 | 0.02% | 6,306,391 |
| 2015-05-13 | 2015-05-11 | 27.642 | 218,736 | +5,159 | 0.02% | 6,046,238 |
| 2015-05-11 | 2015-05-07 | 25.975 | 213,577 | +25,794 | 0.02% | 5,547,595 |
| 2015-04-29 | 2015-04-27 | 29.735 | 187,783 | -9,802 | 0.02% | 5,583,765 |
| 2015-04-27 | 2015-04-23 | 28.766 | 197,585 | +26,311 | 0.02% | 5,683,729 |
| 2015-04-22 | 2015-04-20 | 27.060 | 171,274 | -1,032 | 0.02% | 4,634,707 |
| 2015-04-21 | 2015-04-17 | 27.642 | 172,306 | +37,917 | 0.02% | 4,762,833 |
| 2015-04-20 | 2015-04-16 | 28.262 | 134,389 | +23,989 | 0.01% | 3,798,103 |
| 2015-04-17 | 2015-04-15 | 27.293 | 110,400 | +10,834 | 0.01% | 3,013,125 |
| 2015-04-16 | 2015-04-14 | 27.874 | 99,566 | +30,953 | 0.01% | 2,775,335 |
| 2015-04-15 | 2015-04-13 | 29.658 | 68,613 | -31,469 | 0.01% | 2,034,901 |
| 2015-04-10 | 2015-04-08 | 25.587 | 100,082 | -11,350 | 0.01% | 2,560,798 |
| 2015-04-01 | 2015-03-30 | 23.532 | 111,432 | -515 | 0.01% | 2,622,250 |
| 2015-03-31 | 2015-03-27 | 22.447 | 111,947 | +31,469 | 0.01% | 2,512,850 |
| 2015-03-06 | 2015-03-04 | 20.198 | 80,478 | +1,031 | 0.01% | 1,625,513 |
| 2015-02-26 | 2015-02-24 | 20.198 | 79,447 | +1,032 | 0.01% | 1,604,688 |
| 2015-02-24 | 2015-02-18 | 20.353 | 78,415 | +1,032 | 0.01% | 1,596,004 |
| 2015-02-17 | 2015-02-13 | 20.625 | 77,383 | +1,032 | 0.01% | 1,595,999 |
| 2015-01-27 | 2015-01-23 | 21.633 | 76,351 | +1,032 | 0.01% | 1,651,674 |
| 2015-01-21 | 2015-01-19 | 21.167 | 75,319 | +1,031 | 0.01% | 1,594,310 |
| 2014-11-17 | 2014-11-13 | 23.300 | 74,288 | +1,032 | 0.01% | 1,730,887 |
| 2014-09-11 | 2014-09-08 | 21.090 | 73,256 | -5,159 | 0.01% | 1,544,961 |
| 2014-09-05 | 2014-09-03 | 20.741 | 78,415 | -516 | 0.01% | 1,626,404 |
| 2014-08-20 | 2014-08-18 | 19.733 | 78,931 | -387 | 0.01% | 1,557,546 |
| 2014-07-25 | 2014-07-23 | 18.396 | 79,318 | -516 | 0.01% | 1,459,095 |
| 2014-07-08 | 2014-07-04 | 18.803 | 79,834 | -2,579 | 0.01% | 1,501,084 |
| 2014-05-20 | 2014-05-16 | 17.762 | 82,413 | +4,029 | 0.01% | 1,463,790 |
| 2014-04-28 | 2014-04-24 | 19.524 | 78,384 | -741 | 0.01% | 1,530,340 |
| 2014-04-17 | 2014-04-15 | 19.159 | 79,125 | +247 | 0.01% | 1,515,962 |
| 2014-04-04 | 2014-04-02 | 19.908 | 78,878 | +247 | 0.01% | 1,570,337 |
| 2014-03-31 | 2014-03-27 | 19.220 | 78,631 | -9,382 | 0.01% | 1,511,275 |
| 2014-03-28 | 2014-03-26 | 19.827 | 88,013 | +9,382 | 0.01% | 1,745,071 |
| 2014-03-10 | 2014-03-06 | 21.184 | 78,631 | -2,963 | 0.01% | 1,665,747 |
| 2014-03-03 | 2014-02-27 | 20.334 | 81,594 | -1,111 | 0.01% | 1,659,111 |
| 2014-02-28 | 2014-02-26 | 20.091 | 82,705 | -734,469 | 0.01% | 1,661,602 |
| 2014-02-14 | 2014-02-12 | 4.888 | 817,174 | +735,457 | 0.10% | 3,994,534 |
| 2014-02-13 | 2014-02-11 | 4.839 | 81,717 | -259,541 | 0.01% | 395,417 |
| 2014-02-06 | 2014-02-04 | 4.888 | 341,258 | +506 | 0.01% | 1,668,148 |
| 2014-02-05 | 2014-01-30 | 4.987 | 340,752 | -5,063 | 0.01% | 1,699,324 |
| 2014-02-04 | 2014-01-28 | 4.789 | 345,815 | +18,227 | 0.01% | 1,656,273 |
| 2014-01-27 | 2014-01-23 | 5.234 | 327,588 | -2,025 | 0.01% | 1,714,550 |
| 2014-01-23 | 2014-01-21 | 5.283 | 329,613 | -1,519 | 0.01% | 1,741,424 |
| 2014-01-22 | 2014-01-20 | 5.184 | 331,132 | -20,253 | 0.01% | 1,716,749 |
| 2014-01-21 | 2014-01-17 | 4.938 | 351,385 | -18,227 | 0.01% | 1,735,001 |
| 2014-01-20 | 2014-01-16 | 4.789 | 369,612 | +1,519 | 0.01% | 1,770,248 |
| 2014-01-15 | 2014-01-13 | 4.789 | 368,093 | -3,038 | 0.01% | 1,762,973 |
| 2014-01-13 | 2014-01-09 | 4.938 | 371,131 | +20,252 | 0.01% | 1,832,499 |
| 2014-01-10 | 2014-01-08 | 5.036 | 350,879 | -20,252 | 0.01% | 1,767,152 |
| 2013-12-20 | 2013-12-18 | 4.888 | 371,131 | -2,026 | 0.01% | 1,814,174 |
| 2013-12-19 | 2013-12-17 | 4.839 | 373,157 | -6,075 | 0.01% | 1,805,652 |
| 2013-12-12 | 2013-12-10 | 4.789 | 379,232 | -91,138 | 0.01% | 1,816,323 |
| 2013-12-09 | 2013-12-05 | 4.888 | 470,370 | +20,253 | 0.01% | 2,299,277 |
| 2013-12-05 | 2013-12-03 | 4.938 | 450,117 | +20,253 | 0.01% | 2,222,500 |
| 2013-12-03 | 2013-11-29 | 4.839 | 429,864 | -2,025 | 0.01% | 2,080,049 |
| 2013-11-27 | 2013-11-25 | 4.641 | 431,889 | +91,137 | 0.01% | 2,004,548 |
| 2013-11-20 | 2013-11-18 | 4.641 | 340,752 | +4,050 | 0.01% | 1,581,549 |
| 2013-11-19 | 2013-11-15 | 4.592 | 336,702 | -5,063 | 0.01% | 1,546,127 |
| 2013-11-11 | 2013-11-07 | 4.641 | 341,765 | -4,050 | 0.01% | 1,586,251 |
| 2013-11-01 | 2013-10-30 | 4.740 | 345,815 | -2,026 | 0.01% | 1,639,198 |
| 2013-10-23 | 2013-10-21 | 4.691 | 347,841 | -6,075 | 0.01% | 1,631,627 |
| 2013-10-15 | 2013-10-10 | 4.740 | 353,916 | -6,076 | 0.01% | 1,677,598 |
| 2013-10-10 | 2013-10-08 | 4.789 | 359,992 | +12,151 | 0.01% | 1,724,174 |
| 2013-09-27 | 2013-09-25 | 4.740 | 347,841 | -6,075 | 0.01% | 1,648,802 |
| 2013-09-25 | 2013-09-23 | 4.691 | 353,916 | +6,075 | 0.01% | 1,660,123 |
| 2013-09-11 | 2013-09-09 | 4.888 | 347,841 | -4,050 | 0.01% | 1,700,327 |
| 2013-08-29 | 2013-08-27 | 4.789 | 351,891 | +4,050 | 0.01% | 1,685,374 |
| 2013-08-22 | 2013-08-20 | 4.839 | 347,841 | +6,076 | 0.01% | 1,683,152 |
| 2013-08-21 | 2013-08-19 | 4.987 | 341,765 | -4,050 | 0.01% | 1,704,376 |
| 2013-08-15 | 2013-08-12 | 5.135 | 345,815 | -14,177 | 0.01% | 1,775,798 |
| 2013-08-09 | 2013-08-07 | 5.036 | 359,992 | +2,025 | 0.01% | 1,813,049 |
| 2013-07-31 | 2013-07-29 | 5.086 | 357,967 | +4,051 | 0.01% | 1,820,525 |
| 2013-07-30 | 2013-07-26 | 4.888 | 353,916 | -2,026 | 0.01% | 1,730,023 |
| 2013-07-29 | 2013-07-25 | 5.036 | 355,942 | +2,026 | 0.01% | 1,792,651 |
| 2013-07-15 | 2013-07-11 | 4.592 | 353,916 | -6,076 | 0.01% | 1,625,173 |
| 2013-07-12 | 2013-07-10 | 4.394 | 359,992 | +6,076 | 0.01% | 1,581,974 |
| 2013-07-02 | 2013-06-27 | 4.543 | 353,916 | -8,102 | 0.01% | 1,607,698 |
| 2013-06-28 | 2013-06-26 | 4.543 | 362,018 | +2,026 | 0.01% | 1,644,502 |
| 2013-06-26 | 2013-06-24 | 4.394 | 359,992 | +6,076 | 0.01% | 1,581,974 |
| 2013-06-18 | 2013-06-14 | 4.641 | 353,916 | -20,253 | 0.01% | 1,642,648 |
| 2013-06-14 | 2013-06-11 | 4.740 | 374,169 | +40,505 | 0.01% | 1,773,599 |
| 2013-06-13 | 2013-06-10 | 4.888 | 333,664 | -141,769 | 0.01% | 1,631,026 |
| 2013-06-06 | 2013-06-04 | 5.135 | 475,433 | -2,025 | 0.01% | 2,441,401 |
| 2013-06-04 | 2013-05-31 | 5.234 | 477,458 | +2,025 | 0.01% | 2,498,949 |
| 2013-05-31 | 2013-05-29 | 5.135 | 475,433 | -6,076 | 0.01% | 2,441,401 |
| 2013-05-30 | 2013-05-28 | 5.283 | 481,509 | -6,075 | 0.01% | 2,543,927 |
| 2013-05-29 | 2013-05-27 | 5.086 | 487,584 | +12,151 | 0.01% | 2,479,723 |
| 2013-05-27 | 2013-05-23 | 5.036 | 475,433 | -40,505 | 0.01% | 2,394,451 |
| 2013-05-23 | 2013-05-21 | 5.296 | 515,938 | +91,137 | 0.02% | 2,732,447 |
| 2013-05-22 | 2013-05-20 | 5.344 | 424,801 | +87,886 | 0.01% | 2,270,047 |
| 2013-05-15 | 2013-05-13 | 5.105 | 336,915 | +3,144 | 0.01% | 1,720,027 |
| 2013-05-14 | 2013-05-10 | 5.010 | 333,771 | -2,096 | 0.01% | 1,672,127 |
| 2013-05-13 | 2013-05-09 | 4.962 | 335,867 | +4,192 | 0.01% | 1,666,602 |
| 2013-05-10 | 2013-05-08 | 5.010 | 331,675 | +27,247 | 0.01% | 1,661,626 |
| 2013-04-24 | 2013-04-22 | 4.914 | 304,428 | -4,192 | 0.01% | 1,496,074 |
| 2013-04-23 | 2013-04-19 | 4.724 | 308,620 | -4,192 | 0.01% | 1,457,775 |
| 2013-03-22 | 2013-03-20 | 4.533 | 312,812 | +2,096 | 0.01% | 1,417,876 |
| 2013-03-18 | 2013-03-14 | 4.485 | 310,716 | +2,096 | 0.01% | 1,393,551 |
| 2013-03-14 | 2013-03-12 | 4.724 | 308,620 | +58,685 | 0.01% | 1,457,775 |
| 2013-03-07 | 2013-03-05 | 5.105 | 249,935 | +10,479 | 0.01% | 1,275,975 |
| 2013-03-06 | 2013-03-04 | 5.058 | 239,456 | +2,096 | 0.01% | 1,211,052 |
| 2013-03-04 | 2013-02-28 | 5.201 | 237,360 | +2,096 | 0.01% | 1,234,427 |
| 2013-03-01 | 2013-02-27 | 5.153 | 235,264 | -2,096 | 0.01% | 1,212,301 |
| 2013-02-28 | 2013-02-26 | 4.962 | 237,360 | -23,054 | 0.01% | 1,177,802 |
| 2013-02-26 | 2013-02-22 | 5.296 | 260,414 | -125,754 | 0.01% | 1,379,172 |
| 2013-02-22 | 2013-02-20 | 5.439 | 386,168 | -31,438 | 0.01% | 2,100,450 |
| 2013-02-21 | 2013-02-19 | 5.010 | 417,606 | +2,096 | 0.01% | 2,092,123 |
| 2013-02-20 | 2013-02-18 | 5.105 | 415,510 | +2,095 | 0.01% | 2,121,273 |
| 2013-02-19 | 2013-02-15 | 5.248 | 413,415 | -4,191 | 0.01% | 2,169,752 |
| 2013-02-15 | 2013-02-08 | 4.914 | 417,606 | +20,959 | 0.01% | 2,052,273 |
| 2013-02-06 | 2013-02-04 | 5.058 | 396,647 | -10,480 | 0.01% | 2,006,048 |
| 2013-02-05 | 2013-02-01 | 5.058 | 407,127 | +4,192 | 0.01% | 2,059,051 |
| 2013-02-04 | 2013-01-31 | 4.914 | 402,935 | +20,959 | 0.01% | 1,980,174 |
| 2013-02-01 | 2013-01-30 | 4.867 | 381,976 | -4,192 | 0.01% | 1,858,949 |
| 2013-01-31 | 2013-01-29 | 4.962 | 386,168 | +4,192 | 0.01% | 1,916,200 |
| 2013-01-30 | 2013-01-28 | 5.153 | 381,976 | +10,479 | 0.01% | 1,968,299 |
| 2013-01-29 | 2013-01-25 | 5.010 | 371,497 | +8,384 | 0.01% | 1,861,126 |
| 2013-01-28 | 2013-01-24 | 4.962 | 363,113 | +146,712 | 0.01% | 1,801,799 |
| 2013-01-25 | 2013-01-23 | 5.296 | 216,401 | -8,383 | 0.01% | 1,146,076 |
| 2013-01-24 | 2013-01-22 | 5.201 | 224,784 | -27,771 | 0.01% | 1,169,023 |
| 2013-01-23 | 2013-01-21 | 4.294 | 252,555 | +2,096 | 0.01% | 1,084,500 |
| 2013-01-15 | 2013-01-11 | 4.056 | 250,459 | -2,096 | 0.01% | 1,015,750 |
| 2013-01-11 | 2013-01-09 | 4.437 | 252,555 | -14,671 | 0.01% | 1,120,650 |
| 2013-01-04 | 2013-01-02 | 4.008 | 267,226 | +10,479 | 0.01% | 1,070,999 |
| 2013-01-03 | 2012-12-31 | 3.865 | 256,747 | -10,479 | 0.01% | 992,251 |
| 2012-12-13 | 2012-12-11 | 3.531 | 267,226 | +10,479 | 0.01% | 943,500 |
| 2012-12-10 | 2012-12-06 | 3.722 | 256,747 | -23,054 | 0.01% | 955,501 |
| 2012-12-07 | 2012-12-05 | 3.388 | 279,801 | +10,479 | 0.01% | 947,848 |
| 2012-10-22 | 2012-10-18 | 2.767 | 269,322 | -10,479 | 0.01% | 745,300 |
| 2012-10-15 | 2012-10-11 | 2.767 | 279,801 | -8,384 | 0.01% | 774,299 |
| 2012-08-24 | 2012-08-22 | 2.481 | 288,185 | -20,959 | 0.01% | 715,000 |
| 2012-08-21 | 2012-08-17 | 2.481 | 309,144 | -41,918 | 0.01% | 767,000 |
| 2012-06-26 | 2012-06-22 | 2.219 | 351,062 | +20,959 | 0.01% | 778,875 |
| 2012-06-20 | 2012-06-18 | 2.290 | 330,103 | -4,192 | 0.01% | 756,000 |
| 2012-06-19 | 2012-06-15 | 2.266 | 334,295 | +14,672 | 0.01% | 757,626 |
| 2012-05-22 | 2012-05-18 | 2.279 | 319,623 | -21,659 | 0.01% | 728,392 |
| 2012-05-21 | 2012-05-17 | 2.279 | 341,282 | -4,476 | 0.01% | 777,751 |
| 2012-05-17 | 2012-05-15 | 2.324 | 345,758 | -4,475 | 0.01% | 803,401 |
| 2012-05-09 | 2012-05-07 | 2.368 | 350,233 | +22,379 | 0.01% | 829,449 |
| 2012-05-07 | 2012-05-03 | 2.368 | 327,854 | +8,951 | 0.01% | 776,450 |
| 2012-03-01 | 2012-02-28 | 2.368 | 318,903 | -4,475 | 0.01% | 755,251 |
| 2012-02-17 | 2012-02-15 | 2.458 | 323,378 | +11,189 | 0.01% | 794,749 |
| 2011-11-30 | 2011-11-28 | 2.078 | 312,189 | -17,903 | 0.01% | 648,675 |
| 2011-10-07 | 2011-10-04 | 1.586 | 330,092 | -17,903 | 0.01% | 523,625 |
| 2011-09-22 | 2011-09-20 | 1.944 | 347,995 | -67,138 | 0.01% | 676,424 |
| 2011-08-23 | 2011-08-19 | 2.502 | 415,133 | -6,714 | 0.01% | 1,038,800 |
| 2011-08-09 | 2011-08-05 | 2.636 | 421,847 | +6,714 | 0.01% | 1,112,151 |
| 2011-07-07 | 2011-07-05 | 2.860 | 415,133 | +2,238 | 0.01% | 1,187,201 |
| 2011-06-27 | 2011-06-23 | 2.592 | 412,895 | -11,189 | 0.01% | 1,070,100 |
| 2011-06-23 | 2011-06-21 | 2.592 | 424,084 | +4,475 | 0.01% | 1,099,099 |
| 2011-05-31 | 2011-05-27 | 2.904 | 419,609 | +4,476 | 0.01% | 1,218,751 |
| 2011-05-12 | 2011-05-09 | 3.173 | 415,133 | +17,903 | 0.01% | 1,317,051 |
| 2011-05-11 | 2011-05-06 | 3.044 | 397,230 | -16,784 | 0.01% | 1,209,160 |
| 2011-05-06 | 2011-05-04 | 3.087 | 414,014 | +5,831 | 0.01% | 1,278,000 |
| 2011-04-27 | 2011-04-21 | 3.130 | 408,183 | -64,143 | 0.01% | 1,277,501 |
| 2011-04-21 | 2011-04-19 | 3.001 | 472,326 | -11,662 | 0.01% | 1,417,501 |
| 2011-04-18 | 2011-04-14 | 2.872 | 483,988 | +46,649 | 0.01% | 1,390,250 |
| 2011-04-15 | 2011-04-13 | 2.958 | 437,339 | +5,832 | 0.01% | 1,293,751 |
| 2011-03-28 | 2011-03-24 | 2.872 | 431,507 | +6,997 | 0.01% | 1,239,499 |
| 2011-02-11 | 2011-02-09 | 3.130 | 424,510 | -9,330 | 0.01% | 1,328,600 |
| 2011-02-07 | 2011-01-31 | 2.958 | 433,840 | -23,325 | 0.01% | 1,283,400 |
| 2011-02-01 | 2011-01-28 | 2.915 | 457,165 | -69,974 | 0.01% | 1,332,801 |
| 2011-01-31 | 2011-01-27 | 2.915 | 527,139 | +46,650 | 0.01% | 1,536,801 |
| 2011-01-18 | 2011-01-14 | 3.001 | 480,489 | -2,333 | 0.01% | 1,441,999 |
| 2011-01-13 | 2011-01-11 | 3.044 | 482,822 | -23,325 | 0.01% | 1,469,701 |
| 2011-01-05 | 2011-01-03 | 2.958 | 506,147 | +9,330 | 0.01% | 1,497,301 |
| 2011-01-03 | 2010-12-29 | 2.787 | 496,817 | -11,662 | 0.01% | 1,384,501 |
| 2010-12-21 | 2010-12-17 | 2.915 | 508,479 | -11,662 | 0.02% | 1,482,400 |
| 2010-12-17 | 2010-12-15 | 3.044 | 520,141 | -41,985 | 0.02% | 1,583,299 |
| 2010-12-10 | 2010-12-08 | 2.872 | 562,126 | -4,665 | 0.02% | 1,614,700 |
| 2010-12-06 | 2010-12-02 | 2.787 | 566,791 | -11,662 | 0.02% | 1,579,501 |
| 2010-12-03 | 2010-12-01 | 2.701 | 578,453 | -11,663 | 0.02% | 1,562,400 |
| 2010-11-22 | 2010-11-18 | 2.658 | 590,116 | +4,665 | 0.02% | 1,568,601 |
| 2010-11-11 | 2010-11-09 | 2.915 | 585,451 | -11,662 | 0.02% | 1,706,801 |
| 2010-11-10 | 2010-11-08 | 2.872 | 597,113 | -23,325 | 0.02% | 1,715,200 |
| 2010-11-09 | 2010-11-05 | 2.872 | 620,438 | -55,979 | 0.02% | 1,782,201 |
| 2010-11-08 | 2010-11-04 | 2.787 | 676,417 | -9,330 | 0.02% | 1,885,000 |
| 2010-11-05 | 2010-11-03 | 2.744 | 685,747 | -30,322 | 0.02% | 1,881,600 |
| 2010-11-02 | 2010-10-29 | 2.615 | 716,069 | -27,990 | 0.02% | 1,872,700 |
| 2010-10-28 | 2010-10-26 | 2.615 | 744,059 | -46,649 | 0.02% | 1,945,901 |
| 2010-10-22 | 2010-10-20 | 2.658 | 790,708 | +18,660 | 0.02% | 2,101,800 |
| 2010-10-18 | 2010-10-14 | 2.487 | 772,048 | +5,831 | 0.02% | 1,919,799 |
| 2010-10-15 | 2010-10-13 | 2.572 | 766,217 | +23,325 | 0.02% | 1,971,000 |
| 2010-10-11 | 2010-10-07 | 2.572 | 742,892 | +5,831 | 0.02% | 1,910,999 |
| 2010-10-08 | 2010-10-06 | 2.615 | 737,061 | -9,330 | 0.02% | 1,927,599 |
| 2010-10-07 | 2010-10-05 | 2.615 | 746,391 | +5,831 | 0.02% | 1,952,000 |
| 2010-10-04 | 2010-09-29 | 2.572 | 740,560 | +9,330 | 0.02% | 1,905,000 |
| 2010-09-28 | 2010-09-24 | 2.487 | 731,230 | -5,831 | 0.02% | 1,818,300 |
| 2010-09-24 | 2010-09-21 | 2.487 | 737,061 | +4,665 | 0.02% | 1,832,799 |
| 2010-09-20 | 2010-09-16 | 2.487 | 732,396 | -11,663 | 0.02% | 1,821,199 |
| 2010-09-15 | 2010-09-13 | 2.487 | 744,059 | -30,322 | 0.02% | 1,850,201 |
| 2010-09-07 | 2010-09-03 | 2.358 | 774,381 | -6,997 | 0.02% | 1,826,000 |
| 2010-08-31 | 2010-08-27 | 2.187 | 781,378 | -23,325 | 0.02% | 1,708,499 |
| 2010-08-25 | 2010-08-23 | 2.187 | 804,703 | -4,665 | 0.02% | 1,759,500 |
| 2010-08-16 | 2010-08-12 | 2.079 | 809,368 | +6,998 | 0.02% | 1,682,950 |
| 2010-08-05 | 2010-08-03 | 2.187 | 802,370 | -3,499 | 0.02% | 1,754,399 |
| 2010-07-23 | 2010-07-21 | 2.036 | 805,869 | -4,665 | 0.02% | 1,641,125 |
| 2010-07-20 | 2010-07-16 | 1.994 | 810,534 | +6,997 | 0.02% | 1,615,875 |
| 2010-07-14 | 2010-07-12 | 2.058 | 803,537 | +9,330 | 0.02% | 1,653,601 |
| 2010-06-18 | 2010-06-15 | 2.144 | 794,207 | +6,998 | 0.02% | 1,702,500 |
| 2010-06-17 | 2010-06-14 | 2.144 | 787,209 | -6,998 | 0.02% | 1,687,499 |
| 2010-06-10 | 2010-06-08 | 2.058 | 794,207 | +6,998 | 0.02% | 1,634,400 |
| 2010-06-02 | 2010-05-31 | 2.101 | 787,209 | +6,997 | 0.02% | 1,653,749 |
| 2010-06-01 | 2010-05-28 | 2.122 | 780,212 | +4,665 | 0.02% | 1,655,775 |
| 2010-05-26 | 2010-05-24 | 2.101 | 775,547 | +11,662 | 0.02% | 1,629,250 |
| 2010-05-19 | 2010-05-17 | 2.315 | 763,885 | +9,330 | 0.02% | 1,768,501 |
| 2010-05-13 | 2010-05-11 | 2.352 | 754,555 | -29,328 | 0.02% | 1,774,961 |
| 2010-05-10 | 2010-05-06 | 2.352 | 783,883 | +12,116 | 0.02% | 1,843,950 |
| 2010-05-04 | 2010-04-30 | 2.435 | 771,767 | +4,846 | 0.02% | 1,879,150 |
| 2010-05-03 | 2010-04-29 | 2.476 | 766,921 | +12,116 | 0.02% | 1,899,000 |
| 2010-04-30 | 2010-04-28 | 2.517 | 754,805 | +7,269 | 0.02% | 1,900,149 |
| 2010-04-28 | 2010-04-26 | 2.559 | 747,536 | -7,269 | 0.02% | 1,912,700 |
| 2010-04-27 | 2010-04-23 | 2.600 | 754,805 | -12,116 | 0.02% | 1,962,449 |
| 2010-04-21 | 2010-04-19 | 2.476 | 766,921 | +12,116 | 0.02% | 1,899,000 |
| 2010-04-15 | 2010-04-13 | 2.559 | 754,805 | -24,232 | 0.02% | 1,931,299 |
| 2010-03-30 | 2010-03-26 | 2.476 | 779,037 | +48,463 | 0.02% | 1,929,001 |
| 2010-03-26 | 2010-03-24 | 2.559 | 730,574 | +4,846 | 0.02% | 1,869,300 |
| 2010-03-19 | 2010-03-17 | 2.600 | 725,728 | -7,269 | 0.02% | 1,886,851 |
| 2010-03-16 | 2010-03-12 | 2.517 | 732,997 | -48,463 | 0.02% | 1,845,250 |
| 2010-03-04 | 2010-03-02 | 2.517 | 781,460 | -12,115 | 0.02% | 1,967,251 |
| 2010-03-02 | 2010-02-26 | 2.476 | 793,575 | +12,115 | 0.02% | 1,964,999 |
| 2010-03-01 | 2010-02-25 | 2.435 | 781,460 | +7,270 | 0.02% | 1,902,751 |
| 2010-02-10 | 2010-02-08 | 2.394 | 774,190 | -9,693 | 0.02% | 1,853,099 |
| 2010-02-08 | 2010-02-04 | 2.435 | 783,883 | +9,693 | 0.02% | 1,908,650 |
| 2010-01-29 | 2010-01-27 | 2.517 | 774,190 | -82,387 | 0.02% | 1,948,949 |
| 2010-01-28 | 2010-01-26 | 2.559 | 856,577 | +70,271 | 0.02% | 2,191,701 |
| 2010-01-25 | 2010-01-21 | 2.724 | 786,306 | +12,116 | 0.02% | 2,141,700 |
| 2010-01-22 | 2010-01-20 | 2.765 | 774,190 | -41,194 | 0.02% | 2,140,649 |
| 2010-01-21 | 2010-01-19 | 2.600 | 815,384 | -12,115 | 0.02% | 2,119,951 |
| 2010-01-18 | 2010-01-14 | 2.600 | 827,499 | -12,116 | 0.02% | 2,151,449 |
| 2010-01-15 | 2010-01-13 | 2.641 | 839,615 | -4,846 | 0.02% | 2,217,600 |
| 2010-01-14 | 2010-01-12 | 2.682 | 844,461 | -24,231 | 0.02% | 2,265,250 |
| 2010-01-11 | 2010-01-07 | 2.641 | 868,692 | -48,463 | 0.03% | 2,294,399 |
| 2010-01-07 | 2010-01-05 | 2.517 | 917,155 | +24,231 | 0.03% | 2,308,850 |
| 2010-01-05 | 2009-12-31 | 2.435 | 892,924 | +130,849 | 0.03% | 2,174,151 |
| 2009-12-29 | 2009-12-24 | 2.476 | 762,075 | -67,847 | 0.02% | 1,887,001 |
| 2009-12-23 | 2009-12-21 | 2.435 | 829,922 | +3,634 | 0.02% | 2,020,749 |
| 2009-12-21 | 2009-12-17 | 2.435 | 826,288 | -1,211 | 0.02% | 2,011,901 |
| 2009-12-18 | 2009-12-16 | 2.476 | 827,499 | -24,232 | 0.02% | 2,049,000 |
| 2009-12-17 | 2009-12-15 | 2.559 | 851,731 | +72,694 | 0.02% | 2,179,301 |
| 2009-12-16 | 2009-12-14 | 2.641 | 779,037 | -7,269 | 0.02% | 2,057,601 |
| 2009-12-15 | 2009-12-11 | 2.641 | 786,306 | +24,231 | 0.02% | 2,076,800 |
| 2009-12-11 | 2009-12-09 | 2.476 | 762,075 | -104,194 | 0.02% | 1,887,001 |
| 2009-12-10 | 2009-12-08 | 2.435 | 866,269 | +118,733 | 0.03% | 2,109,249 |
| 2009-12-09 | 2009-12-07 | 2.476 | 747,536 | +48,463 | 0.02% | 1,851,000 |
| 2009-12-04 | 2009-12-02 | 2.476 | 699,073 | +12,115 | 0.02% | 1,730,999 |
| 2009-12-01 | 2009-11-27 | 2.435 | 686,958 | +4,847 | 0.02% | 1,672,651 |
| 2009-11-30 | 2009-11-26 | 2.517 | 682,111 | -53,309 | 0.02% | 1,717,149 |
| 2009-11-27 | 2009-11-25 | 2.476 | 735,420 | +12,115 | 0.02% | 1,820,999 |
| 2009-11-18 | 2009-11-16 | 2.600 | 723,305 | +24,232 | 0.02% | 1,880,551 |
| 2009-11-16 | 2009-11-12 | 2.600 | 699,073 | -9,693 | 0.02% | 1,817,549 |
| 2009-11-13 | 2009-11-11 | 2.559 | 708,766 | -157,503 | 0.02% | 1,813,501 |
| 2009-11-12 | 2009-11-10 | 2.476 | 866,269 | -16,962 | 0.03% | 2,144,999 |
| 2009-11-10 | 2009-11-06 | 2.476 | 883,231 | -12,116 | 0.03% | 2,186,999 |
| 2009-11-09 | 2009-11-05 | 2.476 | 895,347 | -12,116 | 0.03% | 2,217,000 |
| 2009-11-06 | 2009-11-04 | 2.476 | 907,463 | +12,116 | 0.03% | 2,247,001 |
| 2009-11-05 | 2009-11-03 | 2.394 | 895,347 | -24,231 | 0.03% | 2,143,100 |
| 2009-11-03 | 2009-10-30 | 2.270 | 919,578 | +41,193 | 0.03% | 2,087,250 |
| 2009-10-30 | 2009-10-28 | 2.229 | 878,385 | +12,116 | 0.03% | 1,957,500 |
| 2009-10-28 | 2009-10-23 | 2.435 | 866,269 | +36,347 | 0.03% | 2,109,249 |
| 2009-10-27 | 2009-10-22 | 2.394 | 829,922 | -30,289 | 0.02% | 1,986,499 |
| 2009-10-19 | 2009-10-15 | 2.229 | 860,211 | +6,057 | 0.03% | 1,916,999 |
| 2009-10-13 | 2009-10-09 | 2.187 | 854,154 | +24,232 | 0.03% | 1,868,251 |
| 2009-10-09 | 2009-10-07 | 2.146 | 829,922 | -12,116 | 0.02% | 1,780,999 |
| 2009-10-08 | 2009-10-06 | 2.063 | 842,038 | +12,116 | 0.02% | 1,737,500 |
| 2009-10-05 | 2009-09-30 | 2.146 | 829,922 | +4,846 | 0.02% | 1,780,999 |
| 2009-09-28 | 2009-09-24 | 2.229 | 825,076 | +12,116 | 0.02% | 1,838,700 |
| 2009-09-23 | 2009-09-21 | 2.270 | 812,960 | +36,347 | 0.02% | 1,845,249 |
| 2009-09-21 | 2009-09-17 | 2.394 | 776,613 | +33,923 | 0.02% | 1,858,899 |
| 2009-09-18 | 2009-09-16 | 2.352 | 742,690 | +38,770 | 0.02% | 1,747,051 |
| 2009-09-11 | 2009-09-09 | 2.517 | 703,920 | -4,846 | 0.02% | 1,772,051 |
| 2009-09-08 | 2009-09-04 | 2.517 | 708,766 | -12,115 | 0.02% | 1,784,251 |
| 2009-09-04 | 2009-09-02 | 2.394 | 720,881 | +12,115 | 0.02% | 1,725,499 |
| 2009-08-28 | 2009-08-26 | 2.559 | 708,766 | +24,232 | 0.02% | 1,813,501 |
| 2009-08-27 | 2009-08-25 | 2.517 | 684,534 | +9,692 | 0.02% | 1,723,249 |
| 2009-08-24 | 2009-08-20 | 2.394 | 674,842 | -4,846 | 0.02% | 1,615,300 |
| 2009-08-20 | 2009-08-18 | 2.435 | 679,688 | -79,964 | 0.02% | 1,654,949 |
| 2009-08-14 | 2009-08-12 | 2.559 | 759,652 | +7,270 | 0.02% | 1,943,701 |
| 2009-08-13 | 2009-08-11 | 2.641 | 752,382 | -24,231 | 0.02% | 1,987,200 |
| 2009-08-12 | 2009-08-10 | 2.765 | 776,613 | -33,924 | 0.02% | 2,147,349 |
| 2009-08-11 | 2009-08-07 | 2.806 | 810,537 | +24,231 | 0.02% | 2,274,599 |
| 2009-08-10 | 2009-08-06 | 2.682 | 786,306 | -12,116 | 0.02% | 2,109,250 |
| 2009-08-06 | 2009-08-04 | 2.476 | 798,422 | -24,231 | 0.02% | 1,977,001 |
| 2009-08-05 | 2009-08-03 | 2.517 | 822,653 | -133,272 | 0.02% | 2,070,950 |
| 2009-08-04 | 2009-07-31 | 2.394 | 955,925 | -174,466 | 0.03% | 2,288,100 |
| 2009-07-31 | 2009-07-29 | 2.270 | 1,130,391 | +235,044 | 0.03% | 2,565,751 |
| 2009-07-30 | 2009-07-28 | 2.435 | 895,347 | +94,502 | 0.03% | 2,180,050 |
| 2009-07-29 | 2009-07-27 | 2.394 | 800,845 | -133,272 | 0.02% | 1,916,901 |
| 2009-07-28 | 2009-07-24 | 2.270 | 934,117 | +58,155 | 0.03% | 2,120,250 |
| 2009-07-22 | 2009-07-20 | 2.187 | 875,962 | -2,423 | 0.03% | 1,915,950 |
| 2009-07-20 | 2009-07-16 | 2.146 | 878,385 | +7,269 | 0.03% | 1,885,000 |
| 2009-07-15 | 2009-07-13 | 2.063 | 871,116 | +12,116 | 0.03% | 1,797,501 |
| 2009-07-06 | 2009-07-02 | 2.187 | 859,000 | -19,385 | 0.03% | 1,878,850 |
| 2009-06-30 | 2009-06-26 | 2.146 | 878,385 | -4,846 | 0.03% | 1,885,000 |
| 2009-06-29 | 2009-06-25 | 2.187 | 883,231 | -9,693 | 0.03% | 1,931,850 |
| 2009-06-25 | 2009-06-23 | 2.146 | 892,924 | -2,423 | 0.03% | 1,916,201 |
| 2009-06-23 | 2009-06-19 | 2.105 | 895,347 | -9,692 | 0.03% | 1,884,450 |
| 2009-06-19 | 2009-06-17 | 2.146 | 905,039 | +9,692 | 0.03% | 1,942,199 |
| 2009-06-18 | 2009-06-16 | 2.187 | 895,347 | +14,539 | 0.03% | 1,958,350 |
| 2009-06-17 | 2009-06-15 | 2.229 | 880,808 | +96,925 | 0.03% | 1,962,900 |
| 2009-06-16 | 2009-06-12 | 2.229 | 783,883 | +12,116 | 0.02% | 1,746,900 |
| 2009-06-15 | 2009-06-11 | 2.311 | 771,767 | -31,501 | 0.02% | 1,783,600 |
| 2009-06-12 | 2009-06-10 | 2.229 | 803,268 | +16,962 | 0.02% | 1,790,100 |
| 2009-06-11 | 2009-06-09 | 2.270 | 786,306 | +12,116 | 0.02% | 1,784,750 |
| 2009-06-10 | 2009-06-08 | 2.311 | 774,190 | +21,808 | 0.02% | 1,789,199 |
| 2009-06-09 | 2009-06-05 | 2.311 | 752,382 | +31,501 | 0.02% | 1,738,800 |
| 2009-06-08 | 2009-06-04 | 2.352 | 720,881 | +9,692 | 0.02% | 1,695,749 |
| 2009-06-05 | 2009-06-03 | 2.352 | 711,189 | +2,423 | 0.02% | 1,672,950 |
| 2009-06-03 | 2009-06-01 | 2.394 | 708,766 | -48,462 | 0.02% | 1,696,501 |
| 2009-06-02 | 2009-05-29 | 2.270 | 757,228 | +38,770 | 0.02% | 1,718,749 |
| 2009-06-01 | 2009-05-27 | 2.229 | 718,458 | -24,232 | 0.02% | 1,601,099 |
| 2009-05-27 | 2009-05-25 | 2.127 | 742,690 | +4,847 | 0.02% | 1,580,008 |
| 2009-05-26 | 2009-05-22 | 2.127 | 737,843 | -824 | 0.02% | 1,569,697 |
| 2009-05-25 | 2009-05-21 | 2.168 | 738,667 | -92,178 | 0.02% | 1,601,100 |
| 2009-05-22 | 2009-05-20 | 2.168 | 830,845 | +54,809 | 0.02% | 1,800,900 |
| 2009-05-21 | 2009-05-19 | 2.087 | 776,036 | +42,351 | 0.02% | 1,619,799 |
| 2009-05-20 | 2009-05-18 | 2.047 | 733,685 | -44,843 | 0.02% | 1,501,951 |
| 2009-05-19 | 2009-05-15 | 1.927 | 778,528 | +12,457 | 0.02% | 1,500,000 |
| 2009-05-15 | 2009-05-13 | 1.867 | 766,071 | +107,125 | 0.02% | 1,429,874 |
| 2009-05-14 | 2009-05-12 | 1.927 | 658,946 | +99,652 | 0.02% | 1,269,600 |
| 2009-05-13 | 2009-05-11 | 1.947 | 559,294 | -99,652 | 0.02% | 1,088,824 |
| 2009-05-12 | 2009-05-08 | 1.947 | 658,946 | -7,474 | 0.02% | 1,282,825 |
| 2009-05-11 | 2009-05-07 | 1.826 | 666,420 | -34,878 | 0.02% | 1,217,125 |
| 2009-05-08 | 2009-05-06 | 1.846 | 701,298 | +99,652 | 0.02% | 1,294,900 |
| 2009-05-06 | 2009-05-04 | 1.686 | 601,646 | -12,457 | 0.02% | 1,014,300 |
| 2009-05-05 | 2009-04-30 | 1.565 | 614,103 | -444,695 | 0.02% | 961,350 |
| 2009-05-04 | 2009-04-29 | 1.545 | 1,058,798 | -24,913 | 0.03% | 1,636,250 |
| 2009-04-30 | 2009-04-28 | 1.505 | 1,083,711 | +78,476 | 0.03% | 1,631,251 |
| 2009-04-29 | 2009-04-27 | 1.586 | 1,005,235 | -274,042 | 0.03% | 1,593,825 |
| 2009-04-28 | 2009-04-24 | 1.686 | 1,279,277 | -204,285 | 0.04% | 2,156,700 |
| 2009-04-23 | 2009-04-21 | 1.565 | 1,483,562 | +99,651 | 0.04% | 2,322,449 |
| 2009-04-21 | 2009-04-17 | 1.565 | 1,383,911 | -12,456 | 0.04% | 2,166,450 |
| 2009-04-16 | 2009-04-14 | 1.545 | 1,396,367 | +24,913 | 0.04% | 2,157,924 |
| 2009-04-14 | 2009-04-08 | 1.465 | 1,371,454 | -112,108 | 0.04% | 2,009,324 |
| 2009-04-09 | 2009-04-07 | 1.525 | 1,483,562 | +124,564 | 0.04% | 2,262,899 |
| 2009-04-08 | 2009-04-06 | 1.525 | 1,358,998 | +3,737 | 0.04% | 2,072,900 |
| 2009-04-07 | 2009-04-03 | 1.586 | 1,355,261 | +734,930 | 0.04% | 2,148,800 |
| 2009-04-06 | 2009-04-02 | 1.545 | 620,331 | -57,300 | 0.02% | 958,650 |
| 2009-04-01 | 2009-03-30 | 1.425 | 677,631 | -2,491 | 0.02% | 965,601 |
| 2009-03-30 | 2009-03-26 | 1.345 | 680,122 | +49,826 | 0.02% | 914,550 |
| 2009-03-19 | 2009-03-17 | 1.264 | 630,296 | -14,948 | 0.02% | 796,950 |
| 2009-03-17 | 2009-03-13 | 1.244 | 645,244 | +17,439 | 0.02% | 802,900 |
| 2009-03-16 | 2009-03-12 | 1.224 | 627,805 | -4,982 | 0.02% | 768,600 |
| 2009-03-12 | 2009-03-10 | 1.244 | 632,787 | -7,474 | 0.02% | 787,400 |
| 2009-03-11 | 2009-03-09 | 1.204 | 640,261 | +24,913 | 0.02% | 771,000 |
| 2009-03-09 | 2009-03-05 | 1.244 | 615,348 | -7,474 | 0.02% | 765,700 |
| 2009-03-05 | 2009-03-03 | 1.204 | 622,822 | +7,474 | 0.02% | 750,000 |
| 2009-03-04 | 2009-03-02 | 1.204 | 615,348 | -7,474 | 0.02% | 741,000 |
| 2009-02-27 | 2009-02-25 | 1.325 | 622,822 | -24,913 | 0.02% | 825,000 |
| 2009-02-24 | 2009-02-20 | 1.305 | 647,735 | +24,913 | 0.02% | 845,000 |
| 2009-02-18 | 2009-02-16 | 1.405 | 622,822 | -24,913 | 0.02% | 875,000 |
| 2009-02-12 | 2009-02-10 | 1.325 | 647,735 | +24,913 | 0.02% | 858,000 |
| 2009-02-04 | 2009-02-02 | 1.284 | 622,822 | +7,474 | 0.02% | 800,000 |
| 2009-02-02 | 2009-01-29 | 1.244 | 615,348 | -24,913 | 0.02% | 765,700 |
| 2009-01-23 | 2009-01-21 | 1.264 | 640,261 | -24,913 | 0.02% | 809,550 |
| 2009-01-21 | 2009-01-19 | 1.305 | 665,174 | -24,913 | 0.02% | 867,750 |
| 2009-01-16 | 2009-01-14 | 1.325 | 690,087 | +24,913 | 0.02% | 914,100 |
| 2009-01-14 | 2009-01-12 | 1.325 | 665,174 | +74,739 | 0.02% | 881,100 |
| 2009-01-09 | 2009-01-07 | 1.485 | 590,435 | -17,439 | 0.02% | 876,899 |
| 2009-01-08 | 2009-01-06 | 1.525 | 607,874 | -7,474 | 0.02% | 927,199 |
| 2009-01-06 | 2009-01-02 | 1.425 | 615,348 | -14,948 | 0.02% | 876,850 |
| 2009-01-05 | 2008-12-31 | 1.345 | 630,296 | -4,983 | 0.02% | 847,550 |
| 2008-12-30 | 2008-12-24 | 1.385 | 635,279 | +4,983 | 0.02% | 879,750 |
| 2008-12-29 | 2008-12-22 | 1.465 | 630,296 | +54,808 | 0.02% | 923,450 |
| 2008-12-23 | 2008-12-19 | 1.425 | 575,488 | -49,825 | 0.02% | 820,050 |
| 2008-12-22 | 2008-12-18 | 1.385 | 625,313 | +49,825 | 0.02% | 865,949 |
| 2008-12-19 | 2008-12-17 | 1.264 | 575,488 | -62,282 | 0.02% | 727,650 |
| 2008-12-16 | 2008-12-12 | 1.204 | 637,770 | +24,913 | 0.02% | 768,000 |
| 2008-12-15 | 2008-12-11 | 1.305 | 612,857 | +7,474 | 0.02% | 799,500 |
| 2008-12-12 | 2008-12-10 | 1.244 | 605,383 | -42,352 | 0.02% | 753,300 |
| 2008-12-10 | 2008-12-08 | 1.184 | 647,735 | -49,826 | 0.02% | 767,000 |
| 2008-11-26 | 2008-11-24 | 0.883 | 697,561 | +1,246 | 0.02% | 616,000 |
| 2008-11-14 | 2008-11-12 | 1.044 | 696,315 | +74,738 | 0.02% | 726,700 |
| 2008-11-13 | 2008-11-11 | 1.064 | 621,577 | +92,178 | 0.02% | 661,175 |
| 2008-11-04 | 2008-10-31 | 1.024 | 529,399 | -24,913 | 0.02% | 541,875 |
| 2008-10-28 | 2008-10-24 | 0.935 | 554,312 | +124,565 | 0.02% | 518,425 |
| 2008-10-24 | 2008-10-22 | 1.124 | 429,747 | -24,913 | 0.01% | 483,000 |
| 2008-10-02 | 2008-09-29 | 1.626 | 454,660 | -124,565 | 0.01% | 739,125 |
| 2008-09-22 | 2008-09-18 | 1.806 | 579,225 | -4,982 | 0.02% | 1,046,251 |
| 2008-09-12 | 2008-09-10 | 1.846 | 584,207 | +24,913 | 0.02% | 1,078,700 |
| 2008-09-11 | 2008-09-09 | 1.987 | 559,294 | +24,913 | 0.02% | 1,111,274 |
| 2008-08-25 | 2008-08-20 | 2.368 | 534,381 | -24,913 | 0.02% | 1,265,549 |
| 2008-08-14 | 2008-08-12 | 2.529 | 559,294 | +17,439 | 0.02% | 1,414,349 |
| 2008-08-04 | 2008-07-31 | 3.051 | 541,855 | -17,439 | 0.02% | 1,652,999 |
| 2008-07-31 | 2008-07-29 | 2.930 | 559,294 | +9,965 | 0.02% | 1,638,849 |
| 2008-07-30 | 2008-07-28 | 2.930 | 549,329 | -24,913 | 0.02% | 1,609,649 |
| 2008-07-28 | 2008-07-24 | 3.091 | 574,242 | -9,965 | 0.02% | 1,774,850 |
| 2008-06-20 | 2008-06-18 | 3.051 | 584,207 | -2,492 | 0.02% | 1,782,199 |
| 2008-06-13 | 2008-06-11 | 3.010 | 586,699 | -4,982 | 0.02% | 1,766,251 |
| 2008-06-06 | 2008-06-04 | 3.291 | 591,681 | +4,982 | 0.02% | 1,947,500 |
| 2008-06-05 | 2008-06-03 | 3.251 | 586,699 | +12,457 | 0.02% | 1,907,552 |
| 2008-06-03 | 2008-05-30 | 3.372 | 574,242 | -12,457 | 0.02% | 1,936,200 |
| 2008-06-02 | 2008-05-29 | 3.291 | 586,699 | -9,965 | 0.02% | 1,931,102 |
| 2008-05-26 | 2008-05-22 | 3.291 | 596,664 | +12,457 | 0.02% | 1,963,901 |
| 2008-05-21 | 2008-05-19 | 3.332 | 584,207 | +12,456 | 0.02% | 1,946,349 |
| 2008-05-16 | 2008-05-14 | 3.394 | 571,751 | -43,204 | 0.02% | 1,940,423 |
| 2008-05-08 | 2008-05-06 | 3.356 | 614,955 | +45,892 | 0.02% | 2,063,600 |
| 2008-04-29 | 2008-04-25 | 3.203 | 569,063 | +19,668 | 0.02% | 1,822,801 |
| 2008-04-16 | 2008-04-14 | 3.279 | 549,395 | -2,622 | 0.01% | 1,801,701 |
| 2008-04-07 | 2008-04-02 | 3.318 | 552,017 | -2,623 | 0.01% | 1,831,350 |
| 2008-04-03 | 2008-04-01 | 3.356 | 554,640 | -2,622 | 0.01% | 1,861,201 |
| 2008-04-02 | 2008-03-31 | 3.203 | 557,262 | -7,867 | 0.01% | 1,785,000 |
| 2008-03-19 | 2008-03-17 | 2.860 | 565,129 | -26,224 | 0.02% | 1,616,249 |
| 2008-03-12 | 2008-03-10 | 3.165 | 591,353 | +5,245 | 0.02% | 1,871,649 |
| 2008-02-21 | 2008-02-19 | 3.394 | 586,108 | +5,244 | 0.02% | 1,989,148 |
| 2008-01-24 | 2008-01-22 | 3.012 | 580,864 | -13,112 | 0.02% | 1,749,851 |
| 2008-01-21 | 2008-01-17 | 3.470 | 593,976 | -2,622 | 0.02% | 2,061,151 |
| 2008-01-17 | 2008-01-15 | 3.546 | 596,598 | -2,623 | 0.02% | 2,115,750 |
| 2008-01-10 | 2008-01-08 | 4.004 | 599,221 | +26,225 | 0.02% | 2,399,252 |
| 2007-12-20 | 2007-12-18 | 3.928 | 572,996 | -10,490 | 0.02% | 2,250,548 |
| 2007-12-13 | 2007-12-11 | 4.195 | 583,486 | -2,622 | 0.02% | 2,447,500 |
| 2007-12-10 | 2007-12-06 | 4.233 | 586,108 | +52,448 | 0.02% | 2,480,848 |
| 2007-12-06 | 2007-12-04 | 4.156 | 533,660 | -26,224 | 0.01% | 2,218,149 |
| 2007-12-05 | 2007-12-03 | 4.156 | 559,884 | -10,490 | 0.02% | 2,327,148 |
| 2007-12-04 | 2007-11-30 | 4.233 | 570,374 | -20,979 | 0.02% | 2,414,250 |
| 2007-12-03 | 2007-11-29 | 3.890 | 591,353 | +52,448 | 0.02% | 2,300,099 |
| 2007-11-29 | 2007-11-27 | 3.737 | 538,905 | -10,490 | 0.01% | 2,013,900 |
| 2007-11-27 | 2007-11-23 | 3.699 | 549,395 | -7,867 | 0.01% | 2,032,151 |
| 2007-11-26 | 2007-11-22 | 3.699 | 557,262 | -47,203 | 0.01% | 2,061,250 |
| 2007-11-23 | 2007-11-21 | 3.890 | 604,465 | +13,112 | 0.02% | 2,351,099 |
| 2007-11-22 | 2007-11-20 | 4.042 | 591,353 | +6,556 | 0.02% | 2,390,299 |
| 2007-11-21 | 2007-11-19 | 4.080 | 584,797 | -26,224 | 0.02% | 2,386,099 |
| 2007-11-19 | 2007-11-15 | 4.156 | 611,021 | +7,867 | 0.02% | 2,539,699 |
| 2007-11-13 | 2007-11-09 | 4.385 | 603,154 | -49,826 | 0.02% | 2,644,999 |
| 2007-11-12 | 2007-11-08 | 4.462 | 652,980 | +52,448 | 0.02% | 2,913,300 |
| 2007-11-09 | 2007-11-07 | 4.652 | 600,532 | +10,490 | 0.02% | 2,793,801 |
| 2007-11-08 | 2007-11-06 | 4.652 | 590,042 | +2,622 | 0.02% | 2,745,000 |
| 2007-11-07 | 2007-11-05 | 4.500 | 587,420 | -21,635 | 0.02% | 2,643,201 |
| 2007-11-05 | 2007-11-01 | 4.919 | 609,055 | +13,112 | 0.02% | 2,996,027 |
| 2007-11-02 | 2007-10-31 | 5.034 | 595,943 | -15,734 | 0.02% | 2,999,702 |
| 2007-11-01 | 2007-10-30 | 4.957 | 611,677 | -15,734 | 0.02% | 3,032,250 |
| 2007-10-26 | 2007-10-24 | 4.843 | 627,411 | +53,759 | 0.02% | 3,038,473 |
| 2007-10-25 | 2007-10-23 | 4.881 | 573,652 | +13,112 | 0.02% | 2,800,000 |
| 2007-10-23 | 2007-10-18 | 4.995 | 560,540 | +10,490 | 0.02% | 2,800,125 |
| 2007-10-22 | 2007-10-17 | 5.110 | 550,050 | +23,601 | 0.01% | 2,810,648 |
| 2007-10-17 | 2007-10-15 | 4.500 | 526,449 | -5,244 | 0.01% | 2,368,852 |
| 2007-10-15 | 2007-10-11 | 4.728 | 531,693 | -119,320 | 0.01% | 2,514,098 |
| 2007-10-11 | 2007-10-09 | 4.462 | 651,013 | +5,245 | 0.02% | 2,904,525 |
| 2007-10-10 | 2007-10-08 | 4.385 | 645,768 | +44,581 | 0.02% | 2,831,874 |
| 2007-10-09 | 2007-10-05 | 4.423 | 601,187 | -36,714 | 0.02% | 2,659,299 |
| 2007-10-08 | 2007-10-04 | 4.233 | 637,901 | +34,091 | 0.02% | 2,700,075 |
| 2007-10-05 | 2007-10-03 | 4.423 | 603,810 | +41,959 | 0.02% | 2,670,901 |
| 2007-09-28 | 2007-09-25 | 4.309 | 561,851 | -2,623 | 0.02% | 2,421,024 |
| 2007-09-27 | 2007-09-24 | 4.462 | 564,474 | -39,336 | 0.02% | 2,518,427 |
| 2007-09-25 | 2007-09-21 | 4.233 | 603,810 | +18,357 | 0.02% | 2,555,776 |
| 2007-09-21 | 2007-09-19 | 4.385 | 585,453 | -57,693 | 0.02% | 2,567,376 |
| 2007-09-20 | 2007-09-18 | 4.309 | 643,146 | -138,988 | 0.02% | 2,771,326 |
| 2007-09-19 | 2007-09-17 | 3.966 | 782,134 | +47,204 | 0.02% | 3,101,802 |
| 2007-09-18 | 2007-09-14 | 3.851 | 734,930 | -656 | 0.02% | 2,830,524 |
| 2007-09-17 | 2007-09-13 | 4.004 | 735,586 | -49,826 | 0.02% | 2,945,251 |
| 2007-09-14 | 2007-09-12 | 4.118 | 785,412 | -77,361 | 0.02% | 3,234,602 |
| 2007-09-13 | 2007-09-11 | 4.080 | 862,773 | +156,034 | 0.02% | 3,520,301 |
| 2007-09-12 | 2007-09-10 | 3.623 | 706,739 | -152,100 | 0.02% | 2,560,249 |
| 2007-09-11 | 2007-09-07 | 3.623 | 858,839 | -7,867 | 0.02% | 3,111,250 |
| 2007-09-10 | 2007-09-06 | 3.432 | 866,706 | +5,245 | 0.02% | 2,974,499 |
| 2007-09-07 | 2007-09-05 | 3.432 | 861,461 | -26,225 | 0.02% | 2,956,498 |
| 2007-09-05 | 2007-09-03 | 3.356 | 887,686 | +20,980 | 0.02% | 2,978,802 |
| 2007-09-04 | 2007-08-31 | 3.432 | 866,706 | -26,224 | 0.02% | 2,974,499 |
| 2007-08-31 | 2007-08-29 | 3.394 | 892,930 | +5,244 | 0.02% | 3,030,449 |
| 2007-08-30 | 2007-08-28 | 3.508 | 887,686 | +52,449 | 0.02% | 3,114,202 |
| 2007-08-29 | 2007-08-27 | 3.546 | 835,237 | +31,469 | 0.02% | 2,962,049 |
| 2007-08-28 | 2007-08-24 | 3.508 | 803,768 | -60,316 | 0.02% | 2,819,798 |
| 2007-08-27 | 2007-08-23 | 3.508 | 864,084 | -137,676 | 0.02% | 3,031,401 |
| 2007-08-24 | 2007-08-22 | 3.279 | 1,001,760 | -65,561 | 0.03% | 3,285,199 |
| 2007-08-22 | 2007-08-20 | 3.012 | 1,067,321 | +5,245 | 0.03% | 3,215,301 |
| 2007-08-21 | 2007-08-17 | 2.746 | 1,062,076 | -78,672 | 0.03% | 2,916,001 |
| 2007-08-20 | 2007-08-16 | 2.860 | 1,140,748 | +60,315 | 0.03% | 3,262,500 |
| 2007-08-17 | 2007-08-15 | 3.165 | 1,080,433 | +32,781 | 0.03% | 3,419,601 |
| 2007-08-16 | 2007-08-14 | 3.279 | 1,047,652 | +10,489 | 0.03% | 3,435,698 |
| 2007-08-15 | 2007-08-13 | 3.203 | 1,037,163 | +13,112 | 0.03% | 3,322,200 |
| 2007-08-13 | 2007-08-09 | 3.318 | 1,024,051 | +5,245 | 0.03% | 3,397,351 |
| 2007-08-10 | 2007-08-08 | 3.241 | 1,018,806 | +5,245 | 0.03% | 3,302,250 |
| 2007-08-09 | 2007-08-07 | 3.127 | 1,013,561 | -36,714 | 0.03% | 3,169,299 |
| 2007-08-08 | 2007-08-06 | 3.241 | 1,050,275 | -20,979 | 0.03% | 3,404,250 |
| 2007-08-07 | 2007-08-03 | 3.432 | 1,071,254 | +5,245 | 0.03% | 3,676,499 |
| 2007-08-06 | 2007-08-02 | 3.432 | 1,066,009 | -5,245 | 0.03% | 3,658,499 |
| 2007-08-03 | 2007-08-01 | 3.432 | 1,071,254 | -28,847 | 0.03% | 3,676,499 |
| 2007-08-02 | 2007-07-31 | 3.584 | 1,100,101 | +3,934 | 0.03% | 3,943,301 |
| 2007-07-31 | 2007-07-27 | 3.432 | 1,096,167 | -49,826 | 0.03% | 3,762,000 |
| 2007-07-30 | 2007-07-26 | 3.508 | 1,145,993 | +288,465 | 0.03% | 4,020,401 |
| 2007-07-26 | 2007-07-24 | 3.623 | 857,528 | -51,137 | 0.02% | 3,106,501 |
| 2007-07-19 | 2007-07-17 | 3.508 | 908,665 | +27,535 | 0.02% | 3,187,801 |
| 2007-07-17 | 2007-07-13 | 3.584 | 881,130 | +52,449 | 0.02% | 3,158,402 |
| 2007-07-16 | 2007-07-12 | 3.661 | 828,681 | +13,112 | 0.02% | 3,033,599 |
| 2007-07-13 | 2007-07-11 | 3.737 | 815,569 | -47,204 | 0.02% | 3,047,799 |
| 2007-07-12 | 2007-07-10 | 3.699 | 862,773 | -306,822 | 0.02% | 3,191,301 |
| 2007-07-11 | 2007-07-09 | 3.813 | 1,169,595 | -256,996 | 0.03% | 4,460,002 |
| 2007-07-10 | 2007-07-06 | 3.813 | 1,426,591 | +22,291 | 0.04% | 5,440,001 |
| 2007-07-09 | 2007-07-05 | 3.699 | 1,404,300 | -65,560 | 0.04% | 5,194,349 |
| 2007-07-06 | 2007-07-04 | 3.546 | 1,469,860 | -36,714 | 0.04% | 5,212,649 |
| 2007-07-05 | 2007-07-03 | 3.584 | 1,506,574 | -39,336 | 0.04% | 5,400,300 |
| 2007-07-04 | 2007-06-29 | 3.279 | 1,545,910 | -15,735 | 0.04% | 5,069,699 |
| 2007-07-03 | 2007-06-28 | 3.279 | 1,561,645 | -20,979 | 0.04% | 5,121,301 |
| 2007-06-29 | 2007-06-27 | 3.279 | 1,582,624 | -10,490 | 0.04% | 5,190,100 |
| 2007-06-28 | 2007-06-26 | 3.356 | 1,593,114 | -57,693 | 0.04% | 5,346,001 |
| 2007-06-27 | 2007-06-25 | 3.089 | 1,650,807 | +5,245 | 0.05% | 5,098,951 |
| 2007-06-26 | 2007-06-22 | 3.127 | 1,645,562 | 0.04% | 5,145,501 |
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