History of CCASS shareholding
Participant: TSUN CHI YUEN SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.750 | 11,564 | +0 | 0.00% | 78,057 |
| 2025-10-13 | 2025-10-09 | 7.030 | 11,564 | +0 | 0.00% | 81,295 |
| 2025-10-10 | 2025-10-08 | 7.050 | 11,564 | +0 | 0.00% | 81,526 |
| 2025-10-09 | 2025-10-06 | 7.180 | 11,564 | +0 | 0.00% | 83,030 |
| 2025-10-08 | 2025-10-03 | 7.130 | 11,564 | +0 | 0.00% | 82,451 |
| 2025-10-06 | 2025-10-02 | 7.200 | 11,564 | +0 | 0.00% | 83,261 |
| 2025-10-03 | 2025-09-30 | 7.100 | 11,564 | +81 | 0.00% | 82,104 |
| 2025-10-02 | 2025-09-29 | 7.150 | 11,483 | -400 | 0.00% | 82,103 |
| 2025-08-28 | 2025-08-26 | 7.960 | 11,883 | +400 | 0.00% | 94,589 |
| 2025-08-27 | 2025-08-25 | 8.150 | 11,483 | -917 | 0.00% | 93,586 |
| 2025-08-21 | 2025-08-19 | 8.420 | 12,400 | +500 | 0.00% | 104,408 |
| 2025-08-13 | 2025-08-11 | 8.500 | 11,900 | +300 | 0.00% | 101,150 |
| 2025-08-12 | 2025-08-08 | 8.590 | 11,600 | -600 | 0.00% | 99,644 |
| 2025-07-30 | 2025-07-28 | 11.080 | 12,200 | +62 | 0.00% | 135,176 |
| 2025-07-29 | 2025-07-25 | 11.920 | 12,138 | +674 | 0.00% | 144,685 |
| 2025-07-28 | 2025-07-24 | 10.040 | 11,464 | -600 | 0.00% | 115,099 |
| 2025-07-24 | 2025-07-22 | 8.660 | 12,064 | +500 | 0.00% | 104,474 |
| 2025-07-16 | 2025-07-14 | 8.310 | 11,564 | -500 | 0.00% | 96,097 |
| 2025-07-15 | 2025-07-11 | 9.000 | 12,064 | -451 | 0.00% | 108,576 |
| 2025-07-14 | 2025-07-10 | 8.850 | 12,515 | -700 | 0.00% | 110,758 |
| 2025-07-11 | 2025-07-09 | 9.400 | 13,215 | -600 | 0.00% | 124,221 |
| 2025-07-10 | 2025-07-08 | 8.730 | 13,815 | +2,170 | 0.00% | 120,605 |
| 2025-07-09 | 2025-07-07 | 7.250 | 11,645 | -27 | 0.00% | 84,426 |
| 2025-07-03 | 2025-06-30 | 5.930 | 11,672 | -625 | 0.00% | 69,215 |
| 2025-06-30 | 2025-06-26 | 6.030 | 12,297 | +500 | 0.00% | 74,151 |
| 2025-06-26 | 2025-06-24 | 6.430 | 11,797 | -500 | 0.00% | 75,855 |
| 2025-06-23 | 2025-06-19 | 6.500 | 12,297 | +680 | 0.00% | 79,930 |
| 2025-06-20 | 2025-06-18 | 6.340 | 11,617 | -250 | 0.00% | 73,652 |
| 2025-06-19 | 2025-06-17 | 6.370 | 11,867 | +129 | 0.00% | 75,593 |
| 2025-06-18 | 2025-06-16 | 6.160 | 11,738 | -6,926 | 0.00% | 72,306 |
| 2025-06-17 | 2025-06-13 | 5.640 | 18,664 | -500 | 0.01% | 105,265 |
| 2025-06-13 | 2025-06-11 | 5.230 | 19,164 | +500 | 0.01% | 100,228 |
| 2025-06-11 | 2025-06-09 | 5.480 | 18,664 | -100 | 0.01% | 102,279 |
| 2025-06-10 | 2025-06-06 | 5.260 | 18,764 | +86 | 0.01% | 98,699 |
| 2025-06-09 | 2025-06-05 | 5.560 | 18,678 | +18 | 0.01% | 103,850 |
| 2025-06-03 | 2025-05-30 | 5.920 | 18,660 | -100 | 0.01% | 110,467 |
| 2025-06-02 | 2025-05-29 | 5.360 | 18,760 | +63 | 0.01% | 100,554 |
| 2025-05-19 | 2025-05-15 | 3.540 | 18,697 | +10 | 0.01% | 66,187 |
| 2025-05-15 | 2025-05-13 | 3.620 | 18,687 | +40 | 0.01% | 67,647 |
| 2025-04-30 | 2025-04-28 | 3.520 | 18,647 | -100 | 0.01% | 65,637 |
| 2025-04-29 | 2025-04-25 | 3.460 | 18,747 | +12 | 0.01% | 64,865 |
| 2025-04-10 | 2025-04-08 | 3.180 | 18,735 | +32 | 0.01% | 59,577 |
| 2025-03-18 | 2025-03-14 | 4.700 | 18,703 | -5 | 0.01% | 87,904 |
| 2025-03-04 | 2025-02-28 | 3.320 | 18,708 | -24 | 0.01% | 62,111 |
| 2025-02-28 | 2025-02-26 | 2.780 | 18,732 | +23 | 0.01% | 52,075 |
| 2024-11-26 | 2024-11-22 | 2.340 | 18,709 | +62 | 0.01% | 43,779 |
| 2024-08-23 | 2024-08-21 | 1.780 | 18,647 | -100 | 0.01% | 33,192 |
| 2024-08-22 | 2024-08-20 | 1.840 | 18,747 | +80 | 0.01% | 34,494 |
| 2024-07-26 | 2024-07-24 | 2.000 | 18,667 | +5 | 0.01% | 37,334 |
| 2024-06-07 | 2024-06-05 | 2.820 | 18,662 | -5,400 | 0.01% | 52,627 |
| 2024-05-22 | 2024-05-20 | 2.540 | 24,062 | -1,800 | 0.01% | 61,117 |
| 2024-05-21 | 2024-05-17 | 2.500 | 25,862 | -7,200 | 0.01% | 64,655 |
| 2024-02-28 | 2024-02-26 | 1.640 | 33,062 | -25 | 0.01% | 54,222 |
| 2024-02-21 | 2024-02-19 | 1.640 | 33,087 | +4 | 0.01% | 54,263 |
| 2023-11-28 | 2023-11-24 | 2.200 | 33,083 | -10 | 0.01% | 72,783 |
| 2023-11-15 | 2023-11-13 | 2.100 | 33,093 | +25 | 0.01% | 69,495 |
| 2023-10-06 | 2023-10-04 | 2.480 | 33,068 | -75 | 0.01% | 82,009 |
| 2023-03-16 | 2023-03-14 | 3.240 | 33,143 | +25 | 0.01% | 107,383 |
| 2023-02-27 | 2023-02-23 | 3.360 | 33,118 | +50 | 0.01% | 111,276 |
| 2023-02-21 | 2023-02-17 | 3.520 | 33,068 | -40 | 0.01% | 116,399 |
| 2022-10-05 | 2022-09-30 | 3.520 | 33,108 | -22 | 0.01% | 116,540 |
| 2022-08-30 | 2022-08-26 | 4.180 | 33,130 | -11,000 | 0.01% | 138,483 |
| 2022-08-19 | 2022-08-17 | 4.200 | 44,130 | +13 | 0.01% | 185,346 |
| 2022-08-16 | 2022-08-12 | 4.320 | 44,117 | +25 | 0.01% | 190,585 |
| 2022-07-14 | 2022-07-12 | 4.600 | 44,092 | -25 | 0.01% | 202,823 |
| 2022-06-23 | 2022-06-21 | 4.560 | 44,117 | +62 | 0.01% | 201,174 |
| 2022-05-12 | 2022-05-10 | 4.560 | 44,055 | -69 | 0.01% | 200,891 |
| 2022-05-05 | 2022-05-03 | 4.660 | 44,124 | +40 | 0.01% | 205,618 |
| 2021-12-15 | 2021-12-13 | 4.880 | 44,084 | -100 | 0.01% | 215,130 |
| 2021-12-14 | 2021-12-10 | 4.960 | 44,184 | +132 | 0.01% | 219,153 |
| 2021-12-10 | 2021-12-08 | 4.900 | 44,052 | -100 | 0.01% | 215,855 |
| 2021-12-09 | 2021-12-07 | 4.920 | 44,152 | +50 | 0.01% | 217,228 |
| 2021-09-17 | 2021-09-15 | 5.400 | 44,102 | +13 | 0.01% | 238,151 |
| 2021-09-10 | 2021-09-08 | 5.600 | 44,089 | -100 | 0.01% | 246,898 |
| 2021-09-09 | 2021-09-07 | 5.600 | 44,189 | +52 | 0.01% | 247,458 |
| 2021-07-21 | 2021-07-19 | 6.600 | 44,137 | +80 | 0.01% | 291,304 |
| 2021-07-08 | 2021-07-06 | 6.300 | 44,057 | -21 | 0.01% | 277,559 |
| 2021-06-28 | 2021-06-24 | 7.000 | 44,078 | -2,100 | 0.01% | 308,546 |
| 2021-06-25 | 2021-06-23 | 6.200 | 46,178 | +60 | 0.01% | 286,304 |
| 2021-05-14 | 2021-05-12 | 5.600 | 46,118 | +54 | 0.01% | 258,261 |
| 2021-04-21 | 2021-04-19 | 6.100 | 46,064 | -300 | 0.01% | 280,990 |
| 2021-04-20 | 2021-04-16 | 6.200 | 46,364 | +5,000 | 0.01% | 287,457 |
| 2021-04-15 | 2021-04-13 | 7.900 | 41,364 | +10,457 | 0.01% | 326,776 |
| 2021-03-31 | 2021-03-29 | 8.400 | 30,907 | +63 | 0.02% | 259,619 |
| 2021-03-25 | 2021-03-23 | 8.000 | 30,844 | +25 | 0.02% | 246,752 |
| 2021-03-24 | 2021-03-22 | 7.500 | 30,819 | -100 | 0.02% | 231,142 |
| 2021-03-23 | 2021-03-19 | 7.600 | 30,919 | +12 | 0.02% | 234,984 |
| 2021-03-11 | 2021-03-09 | 8.044 | 30,907 | -2,475 | 0.02% | 248,630 |
| 2021-03-10 | 2021-03-08 | 8.044 | 33,382 | -8,115 | 0.02% | 268,540 |
| 2021-03-04 | 2021-03-02 | 7.562 | 41,497 | +16 | 0.02% | 313,791 |
| 2021-01-27 | 2021-01-25 | 5.631 | 41,481 | +46 | 0.02% | 233,584 |
| 2020-10-30 | 2020-10-28 | 8.044 | 41,435 | -8,080 | 0.02% | 333,322 |
| 2020-09-30 | 2020-09-28 | 6.436 | 49,515 | +16 | 0.02% | 318,657 |
| 2020-09-02 | 2020-08-31 | 7.964 | 49,499 | -125 | 0.02% | 394,210 |
| 2020-09-01 | 2020-08-28 | 7.884 | 49,624 | +78 | 0.02% | 391,214 |
| 2020-08-26 | 2020-08-24 | 7.481 | 49,546 | +16 | 0.02% | 370,670 |
| 2020-07-31 | 2020-07-29 | 7.562 | 49,530 | +31 | 0.02% | 374,535 |
| 2020-07-13 | 2020-07-09 | 9.653 | 49,499 | -125 | 0.02% | 477,830 |
| 2020-07-10 | 2020-07-08 | 9.814 | 49,624 | +63 | 0.02% | 487,021 |
| 2020-07-07 | 2020-07-03 | 9.010 | 49,561 | -125 | 0.02% | 446,534 |
| 2020-07-06 | 2020-07-02 | 8.044 | 49,686 | +94 | 0.02% | 399,696 |
| 2020-06-22 | 2020-06-18 | 8.044 | 49,592 | +62 | 0.02% | 398,940 |
| 2020-03-24 | 2020-03-20 | 4.022 | 49,530 | -125 | 0.02% | 199,221 |
| 2020-03-23 | 2020-03-19 | 3.974 | 49,655 | +78 | 0.02% | 197,327 |
| 2020-01-16 | 2020-01-14 | 6.999 | 49,577 | +16 | 0.02% | 346,973 |
| 2020-01-09 | 2020-01-07 | 6.999 | 49,561 | +62 | 0.02% | 346,861 |
| 2019-07-30 | 2019-07-26 | 9.814 | 49,499 | -125 | 0.02% | 485,794 |
| 2019-07-29 | 2019-07-25 | 9.814 | 49,624 | +16 | 0.02% | 487,021 |
| 2019-04-16 | 2019-04-12 | 13.676 | 49,608 | -4,972 | 0.02% | 678,417 |
| 2019-04-03 | 2019-04-01 | 10.458 | 54,580 | +62 | 0.02% | 570,786 |
| 2018-12-14 | 2018-12-12 | 8.044 | 54,518 | -124 | 0.02% | 438,567 |
| 2018-12-13 | 2018-12-11 | 8.044 | 54,642 | +60 | 0.02% | 439,565 |
| 2018-12-10 | 2018-12-06 | 8.205 | 54,582 | +1 | 0.02% | 447,864 |
| 2018-11-30 | 2018-11-28 | 8.366 | 54,581 | -622 | 0.02% | 456,637 |
| 2018-10-26 | 2018-10-24 | 9.653 | 55,203 | +56 | 0.03% | 532,893 |
| 2018-10-12 | 2018-10-10 | 10.136 | 55,147 | -124 | 0.03% | 558,970 |
| 2018-10-11 | 2018-10-09 | 10.136 | 55,271 | +65 | 0.03% | 560,227 |
| 2018-07-23 | 2018-07-19 | 13.032 | 55,206 | +16 | 0.03% | 719,445 |
| 2018-06-01 | 2018-05-30 | 16.250 | 55,190 | -124 | 0.03% | 896,825 |
| 2018-05-31 | 2018-05-29 | 16.732 | 55,314 | +108 | 0.03% | 925,538 |
| 2018-05-11 | 2018-05-09 | 15.284 | 55,206 | +43 | 0.03% | 843,793 |
| 2018-02-12 | 2018-02-08 | 14.963 | 55,163 | -1,864 | 0.03% | 825,386 |
| 2018-01-25 | 2018-01-23 | 18.502 | 57,027 | +77 | 0.03% | 1,055,126 |
| 2018-01-24 | 2018-01-22 | 18.502 | 56,950 | -124 | 0.03% | 1,053,702 |
| 2018-01-23 | 2018-01-19 | 17.698 | 57,074 | +31 | 0.03% | 1,010,083 |
| 2018-01-05 | 2018-01-03 | 18.180 | 57,043 | +3,108 | 0.03% | 1,037,067 |
| 2017-12-29 | 2017-12-27 | 15.928 | 53,935 | +18 | 0.02% | 859,077 |
| 2017-12-13 | 2017-12-11 | 17.215 | 53,917 | -3,107 | 0.02% | 928,187 |
| 2017-11-17 | 2017-11-15 | 16.893 | 57,024 | -3,108 | 0.03% | 963,325 |
| 2017-10-31 | 2017-10-27 | 18.663 | 60,132 | +3,108 | 0.03% | 1,122,250 |
| 2017-10-20 | 2017-10-18 | 21.076 | 57,024 | -1,243 | 0.03% | 1,201,863 |
| 2017-10-19 | 2017-10-17 | 21.559 | 58,267 | +3,107 | 0.03% | 1,256,185 |
| 2017-10-12 | 2017-10-10 | 22.203 | 55,160 | +1,865 | 0.03% | 1,224,699 |
| 2017-10-11 | 2017-10-09 | 22.685 | 53,295 | -1,865 | 0.02% | 1,209,015 |
| 2017-10-10 | 2017-10-06 | 24.133 | 55,160 | -3,107 | 0.03% | 1,331,195 |
| 2017-10-09 | 2017-10-04 | 23.168 | 58,267 | -1,865 | 0.03% | 1,349,930 |
| 2017-10-06 | 2017-10-03 | 20.916 | 60,132 | +3,729 | 0.03% | 1,257,694 |
| 2017-10-04 | 2017-09-29 | 20.433 | 56,403 | +1,865 | 0.03% | 1,152,476 |
| 2017-09-25 | 2017-09-21 | 27.995 | 54,538 | +1,865 | 0.02% | 1,526,773 |
| 2017-09-22 | 2017-09-20 | 27.995 | 52,673 | -1,989 | 0.02% | 1,474,563 |
| 2017-09-21 | 2017-09-19 | 26.225 | 54,662 | -265 | 0.02% | 1,433,505 |
| 2017-09-20 | 2017-09-18 | 27.673 | 54,927 | +1,616 | 0.02% | 1,519,989 |
| 2017-09-19 | 2017-09-15 | 25.260 | 53,311 | -3,107 | 0.02% | 1,346,612 |
| 2017-09-18 | 2017-09-14 | 22.042 | 56,418 | +77 | 0.03% | 1,243,553 |
| 2017-09-13 | 2017-09-11 | 19.950 | 56,341 | -124 | 0.03% | 1,124,015 |
| 2017-09-12 | 2017-09-08 | 20.755 | 56,465 | +31 | 0.03% | 1,171,912 |
| 2017-09-08 | 2017-09-06 | 20.433 | 56,434 | +31 | 0.03% | 1,153,110 |
| 2017-08-17 | 2017-08-15 | 17.376 | 56,403 | -124 | 0.03% | 980,059 |
| 2017-08-16 | 2017-08-14 | 17.376 | 56,527 | +109 | 0.03% | 982,213 |
| 2017-08-08 | 2017-08-04 | 17.859 | 56,418 | +77 | 0.03% | 1,007,550 |
| 2017-08-04 | 2017-08-02 | 17.537 | 56,341 | -124 | 0.03% | 988,046 |
| 2017-08-03 | 2017-08-01 | 17.215 | 56,465 | +47 | 0.03% | 972,051 |
| 2017-07-13 | 2017-07-11 | 18.663 | 56,418 | -47 | 0.03% | 1,052,935 |
| 2017-07-12 | 2017-07-10 | 16.732 | 56,465 | +62 | 0.03% | 944,797 |
| 2017-07-11 | 2017-07-07 | 15.124 | 56,403 | +62 | 0.03% | 853,014 |
| 2017-07-06 | 2017-07-04 | 14.480 | 56,341 | -124 | 0.03% | 815,818 |
| 2017-07-05 | 2017-07-03 | 14.641 | 56,465 | +78 | 0.03% | 826,698 |
| 2017-06-28 | 2017-06-26 | 13.676 | 56,387 | +15 | 0.03% | 771,124 |
| 2017-06-06 | 2017-06-02 | 13.997 | 56,372 | +42 | 0.03% | 789,058 |
| 2017-02-16 | 2017-02-14 | 13.997 | 56,330 | -93 | 0.03% | 788,470 |
| 2016-11-25 | 2016-11-23 | 14.480 | 56,423 | +1,864 | 0.03% | 817,005 |
| 2016-10-11 | 2016-10-06 | 14.319 | 54,559 | +31 | 0.02% | 781,236 |
| 2016-08-10 | 2016-08-08 | 12.549 | 54,528 | -1,398 | 0.02% | 684,290 |
| 2016-04-29 | 2016-04-27 | 13.836 | 55,926 | +44 | 0.03% | 773,817 |
| 2016-04-14 | 2016-04-12 | 13.354 | 55,882 | -125 | 0.03% | 746,236 |
| 2016-04-13 | 2016-04-11 | 13.515 | 56,007 | +81 | 0.03% | 756,916 |
| 2015-11-30 | 2015-11-26 | 16.732 | 55,926 | -124 | 0.03% | 935,779 |
| 2015-11-27 | 2015-11-25 | 16.250 | 56,050 | +77 | 0.03% | 910,800 |
| 2015-11-18 | 2015-11-16 | 14.963 | 55,973 | +63 | 0.03% | 837,505 |
| 2015-09-23 | 2015-09-21 | 13.515 | 55,910 | -125 | 0.03% | 755,605 |
| 2015-09-22 | 2015-09-18 | 13.836 | 56,035 | +78 | 0.03% | 775,325 |
| 2015-06-29 | 2015-06-25 | 24.455 | 55,957 | +15 | 0.03% | 1,368,435 |
| 2015-06-26 | 2015-06-24 | 22.524 | 55,942 | -124 | 0.03% | 1,260,062 |
| 2015-06-23 | 2015-06-19 | 23.007 | 56,066 | +202 | 0.03% | 1,289,917 |
| 2015-06-17 | 2015-06-15 | 21.076 | 55,864 | -124 | 0.03% | 1,177,414 |
| 2015-06-16 | 2015-06-12 | 21.720 | 55,988 | +62 | 0.03% | 1,216,059 |
| 2015-06-12 | 2015-06-10 | 19.950 | 55,926 | +62 | 0.03% | 1,115,736 |
| 2015-06-04 | 2015-06-02 | 23.329 | 55,864 | -124 | 0.03% | 1,303,245 |
| 2015-06-03 | 2015-06-01 | 23.972 | 55,988 | +31 | 0.03% | 1,342,169 |
| 2015-05-27 | 2015-05-22 | 26.225 | 55,957 | -6,247 | 0.03% | 1,467,466 |
| 2015-05-26 | 2015-05-21 | 24.616 | 62,204 | -124 | 0.03% | 1,531,214 |
| 2015-05-21 | 2015-05-19 | 24.938 | 62,328 | -1,119 | 0.03% | 1,554,322 |
| 2015-05-20 | 2015-05-18 | 24.616 | 63,447 | -916 | 0.03% | 1,561,811 |
| 2015-05-19 | 2015-05-15 | 22.042 | 64,363 | -5,921 | 0.03% | 1,418,675 |
| 2015-05-18 | 2015-05-14 | 19.146 | 70,284 | +684 | 0.03% | 1,345,642 |
| 2015-05-14 | 2015-05-12 | 16.732 | 69,600 | -124 | 0.03% | 1,164,578 |
| 2015-05-12 | 2015-05-08 | 16.411 | 69,724 | +46 | 0.03% | 1,144,217 |
| 2015-05-08 | 2015-05-06 | 16.732 | 69,678 | +47 | 0.03% | 1,165,883 |
| 2015-05-05 | 2015-04-30 | 17.215 | 69,631 | -6,216 | 0.03% | 1,198,705 |
| 2015-04-29 | 2015-04-27 | 15.767 | 75,847 | -6,215 | 0.03% | 1,195,888 |
| 2015-04-28 | 2015-04-24 | 13.354 | 82,062 | +31 | 0.04% | 1,095,838 |
| 2015-04-27 | 2015-04-23 | 13.193 | 82,031 | +16 | 0.04% | 1,082,226 |
| 2015-04-21 | 2015-04-17 | 12.710 | 82,015 | -109 | 0.04% | 1,042,429 |
| 2015-04-20 | 2015-04-16 | 11.262 | 82,124 | +93 | 0.04% | 924,899 |
| 2015-04-17 | 2015-04-15 | 10.940 | 82,031 | -124 | 0.04% | 897,456 |
| 2015-04-16 | 2015-04-14 | 11.262 | 82,155 | +62 | 0.04% | 925,248 |
| 2015-04-15 | 2015-04-13 | 11.745 | 82,093 | -47 | 0.04% | 964,173 |
| 2015-04-14 | 2015-04-10 | 10.940 | 82,140 | +78 | 0.04% | 898,648 |
| 2015-03-20 | 2015-03-18 | 9.653 | 82,062 | +31 | 0.04% | 792,172 |
| 2015-03-18 | 2015-03-16 | 9.492 | 82,031 | -124 | 0.04% | 778,675 |
| 2015-03-17 | 2015-03-13 | 9.653 | 82,155 | +62 | 0.04% | 793,070 |
| 2014-12-08 | 2014-12-04 | 10.458 | 82,093 | +47 | 0.04% | 858,510 |
| 2014-11-20 | 2014-11-18 | 10.136 | 82,046 | -746 | 0.04% | 831,618 |
| 2014-07-30 | 2014-07-28 | 10.940 | 82,792 | -125 | 0.04% | 905,781 |
| 2014-07-29 | 2014-07-25 | 10.940 | 82,917 | +78 | 0.04% | 907,149 |
| 2014-07-24 | 2014-07-22 | 10.940 | 82,839 | +31 | 0.04% | 906,295 |
| 2014-07-14 | 2014-07-10 | 10.297 | 82,808 | -124 | 0.04% | 852,665 |
| 2014-07-09 | 2014-07-07 | 10.458 | 82,932 | +77 | 0.04% | 867,284 |
| 2014-05-26 | 2014-05-22 | 9.814 | 82,855 | +78 | 0.04% | 813,157 |
| 2014-05-08 | 2014-05-05 | 9.653 | 82,777 | +31 | 0.04% | 799,074 |
| 2014-03-03 | 2014-02-27 | 11.101 | 82,746 | -124 | 0.04% | 918,591 |
| 2014-02-27 | 2014-02-25 | 11.101 | 82,870 | +36 | 0.04% | 919,967 |
| 2014-02-26 | 2014-02-24 | 11.262 | 82,834 | +46 | 0.04% | 932,895 |
| 2014-02-14 | 2014-02-12 | 11.745 | 82,788 | -124 | 0.04% | 972,336 |
| 2014-02-13 | 2014-02-11 | 11.423 | 82,912 | +85 | 0.04% | 947,113 |
| 2014-01-23 | 2014-01-21 | 11.745 | 82,827 | +32 | 0.04% | 972,794 |
| 2014-01-10 | 2014-01-08 | 11.745 | 82,795 | +31 | 0.04% | 972,418 |
| 2013-12-23 | 2013-12-19 | 11.262 | 82,764 | +6,215 | 0.04% | 932,107 |
| 2013-12-03 | 2013-11-29 | 12.549 | 76,549 | -124 | 0.03% | 960,639 |
| 2013-12-02 | 2013-11-28 | 12.710 | 76,673 | +31 | 0.03% | 974,531 |
| 2013-10-23 | 2013-10-21 | 13.193 | 76,642 | -1,616 | 0.03% | 1,011,129 |
| 2013-10-22 | 2013-10-18 | 12.549 | 78,258 | -6,216 | 0.04% | 982,086 |
| 2013-10-10 | 2013-10-08 | 11.262 | 84,474 | +63 | 0.04% | 951,365 |
| 2013-09-02 | 2013-08-29 | 10.619 | 84,411 | -125 | 0.04% | 896,332 |
| 2013-08-30 | 2013-08-28 | 10.619 | 84,536 | +93 | 0.04% | 897,660 |
| 2013-08-21 | 2013-08-19 | 11.423 | 84,443 | +1,616 | 0.04% | 964,602 |
| 2013-08-01 | 2013-07-30 | 10.940 | 82,827 | -124 | 0.04% | 906,164 |
| 2013-07-31 | 2013-07-29 | 10.780 | 82,951 | +109 | 0.04% | 894,175 |
| 2013-07-19 | 2013-07-17 | 10.458 | 82,842 | +6,215 | 0.04% | 866,343 |
| 2013-07-15 | 2013-07-11 | 10.297 | 76,627 | +3,108 | 0.03% | 789,020 |
| 2013-06-18 | 2013-06-14 | 11.262 | 73,519 | -124 | 0.03% | 827,987 |
| 2013-06-17 | 2013-06-13 | 11.262 | 73,643 | +1,864 | 0.03% | 829,384 |
| 2013-06-13 | 2013-06-10 | 12.228 | 71,779 | +109 | 0.03% | 877,682 |
| 2013-05-24 | 2013-05-22 | 11.745 | 71,670 | +31 | 0.03% | 841,756 |
| 2013-05-21 | 2013-05-16 | 11.906 | 71,639 | +1,243 | 0.03% | 852,918 |
| 2013-03-26 | 2013-03-22 | 10.458 | 70,396 | -652 | 0.03% | 736,186 |
| 2013-02-21 | 2013-02-19 | 11.906 | 71,048 | +77 | 0.03% | 845,882 |
| 2013-01-08 | 2013-01-04 | 11.745 | 70,971 | -1,864 | 0.03% | 833,547 |
| 2012-12-14 | 2012-12-12 | 11.101 | 72,835 | -124 | 0.03% | 808,566 |
| 2012-12-13 | 2012-12-11 | 10.940 | 72,959 | +77 | 0.03% | 798,204 |
| 2012-12-12 | 2012-12-10 | 11.423 | 72,882 | -870 | 0.03% | 832,539 |
| 2012-12-07 | 2012-12-05 | 10.940 | 73,752 | +2,735 | 0.03% | 806,880 |
| 2012-11-07 | 2012-11-05 | 9.975 | 71,017 | +15 | 0.03% | 708,402 |
| 2012-09-20 | 2012-09-18 | 8.044 | 71,002 | -124 | 0.03% | 571,172 |
| 2012-09-19 | 2012-09-17 | 8.205 | 71,126 | +44 | 0.03% | 583,613 |
| 2012-09-10 | 2012-09-06 | 7.884 | 71,082 | +15 | 0.03% | 560,379 |
| 2012-06-05 | 2012-06-01 | 7.723 | 71,067 | -1,865 | 0.03% | 548,827 |
| 2012-05-30 | 2012-05-28 | 7.884 | 72,932 | +32 | 0.03% | 574,963 |
| 2012-05-28 | 2012-05-24 | 7.964 | 72,900 | +621 | 0.03% | 580,576 |
| 2012-04-25 | 2012-04-23 | 10.136 | 72,279 | +62 | 0.03% | 732,620 |
| 2012-03-23 | 2012-03-21 | 11.262 | 72,217 | -124 | 0.03% | 813,324 |
| 2012-03-22 | 2012-03-20 | 11.262 | 72,341 | +34 | 0.03% | 814,720 |
| 2012-03-21 | 2012-03-19 | 11.262 | 72,307 | +1,942 | 0.03% | 814,338 |
| 2012-02-07 | 2012-02-03 | 11.101 | 70,365 | -124 | 0.03% | 781,145 |
| 2012-02-06 | 2012-02-02 | 10.780 | 70,489 | +93 | 0.03% | 759,840 |
| 2011-09-06 | 2011-09-02 | 10.458 | 70,396 | -124 | 0.03% | 736,186 |
| 2011-09-05 | 2011-09-01 | 10.458 | 70,520 | +93 | 0.03% | 737,482 |
| 2011-08-04 | 2011-08-02 | 11.906 | 70,427 | +78 | 0.03% | 838,488 |
| 2011-07-25 | 2011-07-21 | 12.388 | 70,349 | -124 | 0.03% | 871,515 |
| 2011-07-22 | 2011-07-20 | 12.228 | 70,473 | +108 | 0.03% | 861,713 |
| 2011-05-13 | 2011-05-11 | 13.836 | 70,365 | -124 | 0.03% | 973,601 |
| 2011-05-12 | 2011-05-09 | 13.515 | 70,489 | +93 | 0.03% | 952,635 |
| 2011-05-03 | 2011-04-28 | 13.193 | 70,396 | -124 | 0.03% | 928,727 |
| 2011-04-29 | 2011-04-27 | 13.354 | 70,520 | +78 | 0.03% | 941,708 |
| 2011-04-18 | 2011-04-14 | 14.319 | 70,442 | +31 | 0.03% | 1,008,667 |
| 2011-04-01 | 2011-03-30 | 14.641 | 70,411 | -3,108 | 0.03% | 1,030,880 |
| 2011-03-31 | 2011-03-29 | 14.963 | 73,519 | +31 | 0.03% | 1,100,040 |
| 2011-03-22 | 2011-03-18 | 14.158 | 73,488 | -14,917 | 0.03% | 1,040,459 |
| 2011-03-04 | 2011-03-02 | 14.963 | 88,405 | +3,108 | 0.04% | 1,322,775 |
| 2011-03-03 | 2011-03-01 | 15.445 | 85,297 | -31,078 | 0.04% | 1,317,441 |
| 2011-03-02 | 2011-02-28 | 15.124 | 116,375 | +6,216 | 0.05% | 1,760,004 |
| 2011-02-25 | 2011-02-23 | 15.928 | 110,159 | -124 | 0.05% | 1,754,613 |
| 2011-02-23 | 2011-02-21 | 16.411 | 110,283 | +108 | 0.05% | 1,809,818 |
| 2011-01-18 | 2011-01-14 | 18.663 | 110,175 | +31 | 0.05% | 2,056,208 |
| 2011-01-11 | 2011-01-07 | 18.663 | 110,144 | +3,108 | 0.05% | 2,055,630 |
| 2011-01-07 | 2011-01-05 | 18.663 | 107,036 | -241 | 0.05% | 1,997,625 |
| 2011-01-06 | 2011-01-04 | 18.824 | 107,277 | +140 | 0.05% | 2,019,382 |
| 2010-12-23 | 2010-12-21 | 18.341 | 107,137 | +62 | 0.05% | 1,965,035 |
| 2010-11-22 | 2010-11-18 | 18.502 | 107,075 | -124 | 0.05% | 1,981,125 |
| 2010-11-17 | 2010-11-15 | 18.663 | 107,199 | +78 | 0.05% | 2,000,667 |
| 2010-11-11 | 2010-11-09 | 19.307 | 107,121 | +62 | 0.05% | 2,068,149 |
| 2010-11-08 | 2010-11-04 | 18.341 | 107,059 | +15 | 0.05% | 1,963,605 |
| 2010-10-12 | 2010-10-08 | 18.985 | 107,044 | +622 | 0.05% | 2,032,218 |
| 2010-10-06 | 2010-10-04 | 19.468 | 106,422 | -699 | 0.05% | 2,071,776 |
| 2010-10-04 | 2010-09-29 | 19.628 | 107,121 | -125 | 0.05% | 2,102,619 |
| 2010-09-28 | 2010-09-24 | 19.789 | 107,246 | +73 | 0.05% | 2,122,327 |
| 2010-09-22 | 2010-09-20 | 19.146 | 107,173 | +47 | 0.05% | 2,051,910 |
| 2010-09-15 | 2010-09-13 | 18.985 | 107,126 | -124 | 0.05% | 2,033,775 |
| 2010-09-13 | 2010-09-09 | 19.307 | 107,250 | +93 | 0.05% | 2,070,640 |
| 2010-08-26 | 2010-08-24 | 19.468 | 107,157 | -1 | 0.05% | 2,086,085 |
| 2010-08-10 | 2010-08-06 | 19.146 | 107,158 | +16 | 0.05% | 2,051,623 |
| 2010-07-28 | 2010-07-26 | 18.985 | 107,142 | +31 | 0.05% | 2,034,079 |
| 2010-07-12 | 2010-07-08 | 17.859 | 107,111 | -124 | 0.05% | 1,912,860 |
| 2010-07-08 | 2010-07-06 | 17.698 | 107,235 | +18 | 0.05% | 1,897,821 |
| 2010-07-06 | 2010-07-02 | 17.698 | 107,217 | -62 | 0.05% | 1,897,503 |
| 2010-07-05 | 2010-06-30 | 18.020 | 107,279 | +109 | 0.05% | 1,933,120 |
| 2010-06-01 | 2010-05-28 | 18.824 | 107,170 | -109 | 0.05% | 2,017,368 |
| 2010-05-28 | 2010-05-26 | 18.020 | 107,279 | +6,215 | 0.05% | 1,933,120 |
| 2010-05-27 | 2010-05-25 | 17.698 | 101,064 | +94 | 0.05% | 1,788,608 |
| 2010-05-24 | 2010-05-19 | 17.850 | 100,970 | -2,779 | 0.05% | 1,802,319 |
| 2010-05-11 | 2010-05-07 | 17.380 | 103,749 | -2,555 | 0.05% | 1,803,190 |
| 2010-05-10 | 2010-05-06 | 17.850 | 106,304 | -7,664 | 0.05% | 1,897,531 |
| 2010-05-05 | 2010-05-03 | 19.103 | 113,968 | -127 | 0.05% | 2,177,095 |
| 2010-05-04 | 2010-04-30 | 19.416 | 114,095 | +63 | 0.05% | 2,215,250 |
| 2010-05-03 | 2010-04-29 | 19.259 | 114,032 | +96 | 0.05% | 2,196,172 |
| 2010-04-21 | 2010-04-19 | 19.729 | 113,936 | +3,193 | 0.05% | 2,247,843 |
| 2010-04-20 | 2010-04-16 | 20.512 | 110,743 | +1,916 | 0.05% | 2,271,549 |
| 2010-04-19 | 2010-04-15 | 21.608 | 108,827 | +1,789 | 0.05% | 2,351,529 |
| 2010-04-16 | 2010-04-14 | 22.234 | 107,038 | +1,948 | 0.05% | 2,379,912 |
| 2010-04-15 | 2010-04-13 | 22.234 | 105,090 | +111 | 0.05% | 2,336,599 |
| 2010-04-13 | 2010-04-09 | 22.391 | 104,979 | +1,916 | 0.05% | 2,350,569 |
| 2010-04-07 | 2010-03-31 | 20.668 | 103,063 | -127 | 0.05% | 2,130,155 |
| 2010-04-01 | 2010-03-30 | 20.512 | 103,190 | +79 | 0.05% | 2,116,623 |
| 2010-03-24 | 2010-03-22 | 20.355 | 103,111 | +64 | 0.05% | 2,098,857 |
| 2010-03-23 | 2010-03-19 | 20.512 | 103,047 | +32 | 0.05% | 2,113,689 |
| 2010-03-18 | 2010-03-16 | 20.199 | 103,015 | -128 | 0.05% | 2,080,773 |
| 2010-03-15 | 2010-03-11 | 20.512 | 103,143 | -3,145 | 0.05% | 2,115,659 |
| 2010-03-12 | 2010-03-10 | 20.668 | 106,288 | -128 | 0.05% | 2,196,811 |
| 2010-03-10 | 2010-03-08 | 20.825 | 106,416 | +112 | 0.05% | 2,216,119 |
| 2010-02-26 | 2010-02-24 | 20.042 | 106,304 | -64 | 0.05% | 2,130,562 |
| 2010-02-25 | 2010-02-23 | 20.199 | 106,368 | +30 | 0.05% | 2,148,499 |
| 2010-02-19 | 2010-02-17 | 20.512 | 106,338 | +48 | 0.05% | 2,181,194 |
| 2010-02-12 | 2010-02-10 | 20.042 | 106,290 | +16 | 0.05% | 2,130,281 |
| 2010-02-10 | 2010-02-08 | 20.042 | 106,274 | -127 | 0.05% | 2,129,960 |
| 2010-02-09 | 2010-02-05 | 19.729 | 106,401 | +3,289 | 0.05% | 2,099,185 |
| 2010-02-02 | 2010-01-29 | 20.042 | 103,112 | +3,193 | 0.05% | 2,066,587 |
| 2010-01-29 | 2010-01-27 | 20.512 | 99,919 | -3,449 | 0.04% | 2,049,528 |
| 2010-01-28 | 2010-01-26 | 20.199 | 103,368 | +240 | 0.05% | 2,087,903 |
| 2010-01-19 | 2010-01-15 | 23.017 | 103,128 | -128 | 0.05% | 2,373,714 |
| 2010-01-18 | 2010-01-14 | 22.078 | 103,256 | +3,193 | 0.05% | 2,279,654 |
| 2010-01-15 | 2010-01-13 | 22.861 | 100,063 | +112 | 0.04% | 2,287,499 |
| 2010-01-14 | 2010-01-12 | 24.113 | 99,951 | +96 | 0.04% | 2,410,141 |
| 2009-12-29 | 2009-12-24 | 22.704 | 99,855 | +32 | 0.04% | 2,267,109 |
| 2009-12-16 | 2009-12-14 | 26.305 | 99,823 | +1,277 | 0.04% | 2,625,877 |
| 2009-12-15 | 2009-12-11 | 26.149 | 98,546 | -128 | 0.04% | 2,576,855 |
| 2009-12-14 | 2009-12-10 | 25.679 | 98,674 | +48 | 0.04% | 2,533,851 |
| 2009-12-10 | 2009-12-08 | 26.775 | 98,626 | -64 | 0.04% | 2,640,718 |
| 2009-12-09 | 2009-12-07 | 25.836 | 98,690 | +112 | 0.04% | 2,549,715 |
| 2009-11-27 | 2009-11-25 | 22.547 | 98,578 | -128 | 0.04% | 2,222,680 |
| 2009-11-26 | 2009-11-24 | 22.391 | 98,706 | +48 | 0.04% | 2,210,111 |
| 2009-11-23 | 2009-11-19 | 23.487 | 98,658 | -1,277 | 0.04% | 2,317,171 |
| 2009-11-18 | 2009-11-16 | 22.861 | 99,935 | -96 | 0.04% | 2,284,573 |
| 2009-11-17 | 2009-11-13 | 23.174 | 100,031 | +94 | 0.04% | 2,318,093 |
| 2009-11-16 | 2009-11-12 | 22.704 | 99,937 | +48 | 0.04% | 2,268,970 |
| 2009-11-13 | 2009-11-11 | 23.174 | 99,889 | +1,277 | 0.04% | 2,314,802 |
| 2009-11-12 | 2009-11-10 | 23.330 | 98,612 | +3,193 | 0.04% | 2,300,650 |
| 2009-11-10 | 2009-11-06 | 23.174 | 95,419 | +16 | 0.04% | 2,211,216 |
| 2009-11-06 | 2009-11-04 | 23.800 | 95,403 | +6,403 | 0.04% | 2,270,597 |
| 2009-11-05 | 2009-11-03 | 23.643 | 89,000 | -128 | 0.04% | 2,104,270 |
| 2009-11-04 | 2009-11-02 | 23.957 | 89,128 | +64 | 0.04% | 2,135,208 |
| 2009-11-03 | 2009-10-30 | 23.643 | 89,064 | -96 | 0.04% | 2,105,783 |
| 2009-11-02 | 2009-10-29 | 23.017 | 89,160 | +3,193 | 0.04% | 2,052,211 |
| 2009-10-30 | 2009-10-28 | 23.800 | 85,967 | +1,390 | 0.04% | 2,046,020 |
| 2009-10-28 | 2009-10-23 | 26.305 | 84,577 | +1,277 | 0.04% | 2,224,826 |
| 2009-10-27 | 2009-10-22 | 26.462 | 83,300 | +3,193 | 0.04% | 2,204,277 |
| 2009-10-23 | 2009-10-21 | 27.245 | 80,107 | -3,193 | 0.03% | 2,182,500 |
| 2009-10-21 | 2009-10-19 | 25.992 | 83,300 | +80 | 0.04% | 2,165,148 |
| 2009-10-20 | 2009-10-16 | 24.270 | 83,220 | +8,941 | 0.04% | 2,019,733 |
| 2009-10-15 | 2009-10-13 | 26.305 | 74,279 | -6,514 | 0.04% | 1,953,934 |
| 2009-10-14 | 2009-10-12 | 26.462 | 80,793 | +7,727 | 0.04% | 2,137,937 |
| 2009-10-13 | 2009-10-09 | 31.942 | 73,066 | -64 | 0.03% | 2,333,888 |
| 2009-10-09 | 2009-10-07 | 31.942 | 73,130 | -95 | 0.03% | 2,335,932 |
| 2009-10-08 | 2009-10-06 | 30.690 | 73,225 | -96 | 0.03% | 2,247,243 |
| 2009-10-07 | 2009-10-05 | 29.907 | 73,321 | +32 | 0.03% | 2,192,786 |
| 2009-10-05 | 2009-09-30 | 30.533 | 73,289 | +80 | 0.03% | 2,237,731 |
| 2009-10-02 | 2009-09-29 | 30.376 | 73,209 | -288 | 0.03% | 2,223,826 |
| 2009-09-30 | 2009-09-28 | 30.376 | 73,497 | +16 | 0.04% | 2,232,574 |
| 2009-09-28 | 2009-09-24 | 28.811 | 73,481 | +192 | 0.04% | 2,117,032 |
| 2009-09-25 | 2009-09-23 | 29.750 | 73,289 | +112 | 0.03% | 2,180,354 |
| 2009-09-24 | 2009-09-22 | 28.967 | 73,177 | +16 | 0.03% | 2,119,732 |
| 2009-09-23 | 2009-09-21 | 29.124 | 73,161 | -144 | 0.03% | 2,130,724 |
| 2009-09-22 | 2009-09-18 | 30.063 | 73,305 | -256 | 0.03% | 2,203,786 |
| 2009-09-21 | 2009-09-17 | 29.750 | 73,561 | +400 | 0.04% | 2,188,446 |
| 2009-09-18 | 2009-09-16 | 28.341 | 73,161 | +79 | 0.03% | 2,073,446 |
| 2009-09-15 | 2009-09-11 | 28.341 | 73,082 | -79 | 0.03% | 2,071,207 |
| 2009-09-14 | 2009-09-10 | 27.401 | 73,161 | +79 | 0.03% | 2,004,713 |
| 2009-09-10 | 2009-09-08 | 26.618 | 73,082 | +16 | 0.03% | 1,945,333 |
| 2009-09-09 | 2009-09-07 | 26.149 | 73,066 | -64 | 0.03% | 1,910,585 |
| 2009-09-08 | 2009-09-04 | 25.522 | 73,130 | +32 | 0.03% | 1,866,456 |
| 2009-09-07 | 2009-09-03 | 24.113 | 73,098 | +64 | 0.03% | 1,762,628 |
| 2009-09-01 | 2009-08-28 | 23.330 | 73,034 | -127 | 0.03% | 1,703,907 |
| 2009-08-31 | 2009-08-27 | 24.426 | 73,161 | +89 | 0.03% | 1,787,058 |
| 2009-08-26 | 2009-08-24 | 23.800 | 73,072 | -128 | 0.03% | 1,739,118 |
| 2009-08-25 | 2009-08-21 | 22.234 | 73,200 | -16 | 0.03% | 1,627,549 |
| 2009-08-24 | 2009-08-20 | 21.608 | 73,216 | -9,691 | 0.03% | 1,582,048 |
| 2009-08-21 | 2009-08-19 | 19.729 | 82,907 | -11,368 | 0.04% | 1,635,672 |
| 2009-08-20 | 2009-08-18 | 18.790 | 94,275 | -4,439 | 0.04% | 1,771,382 |
| 2009-08-18 | 2009-08-14 | 18.790 | 98,714 | -16 | 0.05% | 1,854,789 |
| 2009-08-17 | 2009-08-13 | 18.007 | 98,730 | +64 | 0.05% | 1,777,794 |
| 2009-08-13 | 2009-08-11 | 18.476 | 98,666 | +112 | 0.05% | 1,822,989 |
| 2009-08-12 | 2009-08-10 | 18.633 | 98,554 | -128 | 0.05% | 1,836,351 |
| 2009-08-11 | 2009-08-07 | 18.163 | 98,682 | +128 | 0.05% | 1,792,382 |
| 2009-08-07 | 2009-08-05 | 19.259 | 98,554 | +1,021 | 0.05% | 1,898,077 |
| 2009-08-05 | 2009-08-03 | 19.729 | 97,533 | +96 | 0.05% | 1,924,229 |
| 2009-08-04 | 2009-07-31 | 19.572 | 97,437 | +112 | 0.05% | 1,907,078 |
| 2009-07-30 | 2009-07-28 | 20.668 | 97,325 | -128 | 0.05% | 2,011,559 |
| 2009-07-29 | 2009-07-27 | 20.199 | 97,453 | +144 | 0.05% | 1,968,428 |
| 2009-07-28 | 2009-07-24 | 20.042 | 97,309 | +1,945 | 0.05% | 1,950,282 |
| 2009-07-24 | 2009-07-22 | 19.416 | 95,364 | +1,660 | 0.05% | 1,851,572 |
| 2009-07-23 | 2009-07-21 | 19.572 | 93,704 | +2,427 | 0.04% | 1,834,014 |
| 2009-07-22 | 2009-07-20 | 19.259 | 91,277 | +5,365 | 0.04% | 1,757,928 |
| 2009-07-21 | 2009-07-17 | 20.199 | 85,912 | +112 | 0.04% | 1,735,314 |
| 2009-07-20 | 2009-07-16 | 20.042 | 85,800 | +3,831 | 0.04% | 1,719,617 |
| 2009-07-15 | 2009-07-13 | 19.416 | 81,969 | +2,683 | 0.04% | 1,591,497 |
| 2009-07-14 | 2009-07-10 | 20.199 | 79,286 | -128 | 0.04% | 1,601,477 |
| 2009-07-13 | 2009-07-09 | 19.572 | 79,414 | +64 | 0.04% | 1,554,324 |
| 2009-07-10 | 2009-07-08 | 19.729 | 79,350 | -128 | 0.04% | 1,565,496 |
| 2009-07-09 | 2009-07-07 | 19.572 | 79,478 | +2,251 | 0.04% | 1,555,577 |
| 2009-07-08 | 2009-07-06 | 20.668 | 77,227 | +3,705 | 0.04% | 1,596,164 |
| 2009-07-07 | 2009-07-03 | 19.259 | 73,522 | -128 | 0.04% | 1,415,979 |
| 2009-07-06 | 2009-07-02 | 19.416 | 73,650 | -89 | 0.04% | 1,429,977 |
| 2009-07-03 | 2009-06-30 | 19.259 | 73,739 | +175 | 0.04% | 1,420,159 |
| 2009-07-02 | 2009-06-29 | 19.416 | 73,564 | -5,828 | 0.04% | 1,428,307 |
| 2009-06-30 | 2009-06-26 | 18.476 | 79,392 | -8,941 | 0.04% | 1,466,876 |
| 2009-06-29 | 2009-06-25 | 17.693 | 88,333 | -3,193 | 0.04% | 1,562,917 |
| 2009-06-24 | 2009-06-22 | 16.597 | 91,526 | -128 | 0.04% | 1,519,095 |
| 2009-06-23 | 2009-06-19 | 16.754 | 91,654 | +64 | 0.04% | 1,535,570 |
| 2009-06-22 | 2009-06-18 | 16.754 | 91,590 | -10,091 | 0.04% | 1,534,498 |
| 2009-06-19 | 2009-06-17 | 16.911 | 101,681 | +64 | 0.05% | 1,719,484 |
| 2009-06-18 | 2009-06-16 | 16.128 | 101,617 | +2,427 | 0.05% | 1,638,846 |
| 2009-06-16 | 2009-06-12 | 16.754 | 99,190 | +2,555 | 0.05% | 1,661,828 |
| 2009-06-15 | 2009-06-11 | 16.597 | 96,635 | +5,109 | 0.05% | 1,603,891 |
| 2009-06-12 | 2009-06-10 | 16.597 | 91,526 | -128 | 0.04% | 1,519,095 |
| 2009-06-09 | 2009-06-05 | 18.007 | 91,654 | +80 | 0.04% | 1,650,379 |
| 2009-06-05 | 2009-06-03 | 17.693 | 91,574 | -255 | 0.04% | 1,620,262 |
| 2009-06-04 | 2009-06-02 | 17.067 | 91,829 | -415 | 0.04% | 1,567,259 |
| 2009-06-01 | 2009-05-27 | 16.128 | 92,244 | +63 | 0.04% | 1,487,681 |
| 2009-05-29 | 2009-05-26 | 15.971 | 92,181 | -127 | 0.04% | 1,472,232 |
| 2009-05-27 | 2009-05-25 | 15.658 | 92,308 | +32 | 0.04% | 1,445,353 |
| 2009-05-25 | 2009-05-21 | 15.348 | 92,276 | -2,451 | 0.04% | 1,416,241 |
| 2009-05-22 | 2009-05-20 | 15.655 | 94,727 | -130 | 0.04% | 1,482,936 |
| 2009-05-21 | 2009-05-19 | 15.808 | 94,857 | +1,401 | 0.04% | 1,499,529 |
| 2009-05-20 | 2009-05-18 | 16.115 | 93,456 | -6,646 | 0.04% | 1,506,069 |
| 2009-05-19 | 2009-05-15 | 15.348 | 100,102 | -13,553 | 0.05% | 1,536,353 |
| 2009-05-15 | 2009-05-13 | 13.967 | 113,655 | -6,515 | 0.05% | 1,587,370 |
| 2009-05-14 | 2009-05-12 | 13.660 | 120,170 | +81 | 0.06% | 1,641,476 |
| 2009-05-11 | 2009-05-07 | 13.046 | 120,089 | -130 | 0.06% | 1,566,645 |
| 2009-05-08 | 2009-05-06 | 13.199 | 120,219 | -12,966 | 0.06% | 1,586,792 |
| 2009-05-07 | 2009-05-05 | 12.278 | 133,185 | -7,167 | 0.06% | 1,635,286 |
| 2009-05-06 | 2009-05-04 | 11.050 | 140,352 | -6,451 | 0.07% | 1,550,956 |
| 2009-05-04 | 2009-04-29 | 9.669 | 146,803 | -260 | 0.07% | 1,419,462 |
| 2009-04-30 | 2009-04-28 | 9.209 | 147,063 | +179 | 0.07% | 1,354,263 |
| 2009-04-29 | 2009-04-27 | 9.669 | 146,884 | +33 | 0.07% | 1,420,245 |
| 2009-04-28 | 2009-04-24 | 10.283 | 146,851 | -6,516 | 0.07% | 1,510,080 |
| 2009-04-27 | 2009-04-23 | 10.130 | 153,367 | +16 | 0.07% | 1,553,546 |
| 2009-04-24 | 2009-04-22 | 9.976 | 153,351 | +33 | 0.07% | 1,529,848 |
| 2009-04-21 | 2009-04-17 | 10.283 | 153,318 | -6,516 | 0.07% | 1,576,581 |
| 2009-04-17 | 2009-04-15 | 10.437 | 159,834 | -13,813 | 0.07% | 1,668,117 |
| 2009-04-16 | 2009-04-14 | 10.283 | 173,647 | -6,483 | 0.08% | 1,785,626 |
| 2009-04-15 | 2009-04-09 | 9.976 | 180,130 | -9,773 | 0.08% | 1,796,999 |
| 2009-04-14 | 2009-04-08 | 9.669 | 189,903 | -19,547 | 0.09% | 1,836,203 |
| 2009-04-08 | 2009-04-06 | 10.283 | 209,450 | -6,466 | 0.10% | 2,153,791 |
| 2009-04-07 | 2009-04-03 | 9.976 | 215,916 | +23,456 | 0.10% | 2,154,004 |
| 2009-04-06 | 2009-04-02 | 9.516 | 192,460 | -6,500 | 0.09% | 1,831,389 |
| 2009-04-02 | 2009-03-31 | 7.981 | 198,960 | -6,597 | 0.09% | 1,587,879 |
| 2009-03-18 | 2009-03-16 | 6.753 | 205,557 | +32,578 | 0.10% | 1,388,140 |
| 2009-03-17 | 2009-03-13 | 6.676 | 172,979 | +17,462 | 0.08% | 1,154,864 |
| 2009-03-16 | 2009-03-12 | 6.523 | 155,517 | +15,116 | 0.07% | 1,014,414 |
| 2009-03-13 | 2009-03-11 | 6.676 | 140,401 | +6,516 | 0.07% | 937,363 |
| 2009-03-12 | 2009-03-10 | 6.676 | 133,885 | +13,096 | 0.06% | 893,860 |
| 2009-02-23 | 2009-02-19 | 7.981 | 120,789 | -131 | 0.06% | 964,005 |
| 2009-02-17 | 2009-02-13 | 8.441 | 120,920 | +98 | 0.06% | 1,020,726 |
| 2009-02-10 | 2009-02-06 | 8.595 | 120,822 | +49 | 0.06% | 1,038,442 |
| 2009-01-21 | 2009-01-19 | 7.981 | 120,773 | -130 | 0.06% | 963,877 |
| 2009-01-20 | 2009-01-16 | 8.134 | 120,903 | +114 | 0.06% | 983,470 |
| 2009-01-05 | 2008-12-31 | 9.669 | 120,789 | +651 | 0.06% | 1,167,929 |
| 2008-12-23 | 2008-12-19 | 10.897 | 120,138 | +33 | 0.06% | 1,309,143 |
| 2008-12-19 | 2008-12-17 | 8.595 | 120,105 | -181 | 0.06% | 1,032,280 |
| 2008-12-18 | 2008-12-16 | 8.288 | 120,286 | -3,257 | 0.06% | 996,913 |
| 2008-12-15 | 2008-12-11 | 8.748 | 123,543 | +3,257 | 0.06% | 1,080,790 |
| 2008-12-12 | 2008-12-10 | 8.441 | 120,286 | -130 | 0.06% | 1,015,374 |
| 2008-12-11 | 2008-12-09 | 8.441 | 120,416 | +65 | 0.06% | 1,016,472 |
| 2008-12-10 | 2008-12-08 | 8.902 | 120,351 | -3,012 | 0.06% | 1,071,337 |
| 2008-12-03 | 2008-12-01 | 7.137 | 123,363 | +6,516 | 0.06% | 880,413 |
| 2008-12-02 | 2008-11-28 | 6.676 | 116,847 | -6,516 | 0.05% | 780,109 |
| 2008-11-27 | 2008-11-25 | 6.523 | 123,363 | -130 | 0.06% | 804,678 |
| 2008-11-26 | 2008-11-24 | 6.446 | 123,493 | +36 | 0.06% | 796,049 |
| 2008-11-13 | 2008-11-11 | 7.137 | 123,457 | +65 | 0.06% | 881,083 |
| 2008-11-10 | 2008-11-06 | 6.983 | 123,392 | +9,774 | 0.06% | 861,681 |
| 2008-11-07 | 2008-11-05 | 7.597 | 113,618 | +3,258 | 0.05% | 863,179 |
| 2008-11-05 | 2008-11-03 | 6.830 | 110,360 | -3,258 | 0.05% | 753,737 |
| 2008-11-03 | 2008-10-30 | 6.753 | 113,618 | +3,258 | 0.05% | 767,270 |
| 2008-10-31 | 2008-10-29 | 6.139 | 110,360 | +16 | 0.05% | 677,517 |
| 2008-10-30 | 2008-10-28 | 6.062 | 110,344 | +3,127 | 0.05% | 668,951 |
| 2008-10-29 | 2008-10-27 | 6.139 | 107,217 | +114 | 0.05% | 658,221 |
| 2008-10-28 | 2008-10-24 | 7.674 | 107,103 | -260 | 0.05% | 821,902 |
| 2008-10-27 | 2008-10-23 | 7.981 | 107,363 | +4,838 | 0.05% | 856,853 |
| 2008-10-24 | 2008-10-22 | 7.674 | 102,525 | +32 | 0.05% | 786,771 |
| 2008-10-22 | 2008-10-20 | 8.441 | 102,493 | +65 | 0.05% | 865,178 |
| 2008-10-21 | 2008-10-17 | 8.288 | 102,428 | +1,841 | 0.05% | 848,908 |
| 2008-10-16 | 2008-10-14 | 9.362 | 100,587 | -98 | 0.05% | 941,716 |
| 2008-10-15 | 2008-10-13 | 8.748 | 100,685 | +33 | 0.05% | 880,822 |
| 2008-10-14 | 2008-10-10 | 8.748 | 100,652 | +81 | 0.05% | 880,533 |
| 2008-10-06 | 2008-10-02 | 11.204 | 100,571 | -4,133 | 0.05% | 1,126,793 |
| 2008-10-02 | 2008-09-29 | 10.909 | 104,704 | -271 | 0.05% | 1,142,227 |
| 2008-09-30 | 2008-09-26 | 11.646 | 104,975 | +186 | 0.05% | 1,222,561 |
| 2008-09-25 | 2008-09-23 | 11.204 | 104,789 | +679 | 0.05% | 1,174,051 |
| 2008-09-24 | 2008-09-22 | 11.499 | 104,110 | +3,391 | 0.05% | 1,197,139 |
| 2008-09-23 | 2008-09-19 | 11.794 | 100,719 | -152 | 0.05% | 1,187,843 |
| 2008-09-22 | 2008-09-18 | 10.467 | 100,871 | +166 | 0.05% | 1,055,802 |
| 2008-09-18 | 2008-09-16 | 11.646 | 100,705 | +102 | 0.05% | 1,172,832 |
| 2008-09-16 | 2008-09-11 | 13.120 | 100,603 | -2,714 | 0.05% | 1,319,953 |
| 2008-09-12 | 2008-09-10 | 14.742 | 103,317 | +1,357 | 0.05% | 1,523,103 |
| 2008-09-11 | 2008-09-09 | 14.742 | 101,960 | -136 | 0.05% | 1,503,099 |
| 2008-09-10 | 2008-09-08 | 14.595 | 102,096 | +102 | 0.05% | 1,490,052 |
| 2008-08-18 | 2008-08-14 | 14.889 | 101,994 | -271 | 0.05% | 1,518,636 |
| 2008-08-15 | 2008-08-13 | 14.742 | 102,265 | +51 | 0.05% | 1,507,595 |
| 2008-08-14 | 2008-08-12 | 15.184 | 102,214 | -272 | 0.05% | 1,552,048 |
| 2008-08-12 | 2008-08-08 | 15.921 | 102,486 | -3,459 | 0.05% | 1,631,721 |
| 2008-08-11 | 2008-08-07 | 15.627 | 105,945 | +91 | 0.05% | 1,655,556 |
| 2008-08-05 | 2008-08-01 | 15.774 | 105,854 | -135 | 0.05% | 1,669,739 |
| 2008-08-04 | 2008-07-31 | 15.332 | 105,989 | +118 | 0.05% | 1,624,994 |
| 2008-07-30 | 2008-07-28 | 15.774 | 105,871 | -135 | 0.05% | 1,670,007 |
| 2008-07-28 | 2008-07-24 | 16.364 | 106,006 | +118 | 0.05% | 1,734,647 |
| 2008-07-17 | 2008-07-15 | 15.627 | 105,888 | -1,356 | 0.05% | 1,654,666 |
| 2008-07-15 | 2008-07-11 | 16.511 | 107,244 | +119 | 0.05% | 1,770,715 |
| 2008-07-10 | 2008-07-08 | 14.889 | 107,125 | +3,391 | 0.05% | 1,595,034 |
| 2008-07-08 | 2008-07-04 | 15.184 | 103,734 | -135 | 0.05% | 1,575,128 |
| 2008-07-04 | 2008-07-02 | 16.069 | 103,869 | +50 | 0.05% | 1,669,053 |
| 2008-07-03 | 2008-06-30 | 16.659 | 103,819 | +85 | 0.05% | 1,729,469 |
| 2008-06-19 | 2008-06-17 | 18.722 | 103,734 | -135 | 0.05% | 1,942,149 |
| 2008-06-17 | 2008-06-13 | 18.428 | 103,869 | -51 | 0.05% | 1,914,051 |
| 2008-06-16 | 2008-06-12 | 18.428 | 103,920 | +101 | 0.05% | 1,914,991 |
| 2008-06-13 | 2008-06-11 | 18.280 | 103,819 | +2,714 | 0.05% | 1,897,825 |
| 2008-06-11 | 2008-06-06 | 20.344 | 101,105 | +68 | 0.05% | 2,056,882 |
| 2008-06-05 | 2008-06-03 | 20.491 | 101,037 | -136 | 0.05% | 2,070,393 |
| 2008-06-04 | 2008-06-02 | 20.491 | 101,173 | +153 | 0.05% | 2,073,180 |
| 2008-06-03 | 2008-05-30 | 20.934 | 101,020 | -272 | 0.05% | 2,114,722 |
| 2008-06-02 | 2008-05-29 | 20.786 | 101,292 | +160 | 0.05% | 2,105,484 |
| 2008-05-28 | 2008-05-26 | 20.491 | 101,132 | -272 | 0.05% | 2,072,340 |
| 2008-05-27 | 2008-05-23 | 21.229 | 101,404 | +34 | 0.05% | 2,152,659 |
| 2008-05-23 | 2008-05-21 | 21.671 | 101,370 | -322 | 0.05% | 2,196,769 |
| 2008-05-22 | 2008-05-20 | 21.523 | 101,692 | +68 | 0.05% | 2,188,756 |
| 2008-05-16 | 2008-05-14 | 19.902 | 101,624 | -136 | 0.05% | 2,022,496 |
| 2008-05-15 | 2008-05-13 | 20.197 | 101,760 | +136 | 0.05% | 2,055,206 |
| 2008-05-14 | 2008-05-09 | 20.123 | 101,624 | -4,070 | 0.05% | 2,044,968 |
| 2008-05-13 | 2008-05-08 | 20.123 | 105,694 | +1,325 | 0.05% | 2,126,868 |
| 2008-05-08 | 2008-05-06 | 20.698 | 104,369 | +35 | 0.05% | 2,160,211 |
| 2008-05-05 | 2008-04-30 | 19.692 | 104,334 | -139 | 0.05% | 2,054,512 |
| 2008-04-29 | 2008-04-25 | 19.692 | 104,473 | +121 | 0.05% | 2,057,249 |
| 2008-04-28 | 2008-04-24 | 19.979 | 104,352 | -3,583 | 0.05% | 2,084,864 |
| 2008-04-25 | 2008-04-23 | 19.260 | 107,935 | -3,478 | 0.05% | 2,078,880 |
| 2008-04-24 | 2008-04-22 | 18.973 | 111,413 | +34 | 0.05% | 2,113,840 |
| 2008-04-23 | 2008-04-21 | 18.686 | 111,379 | -3,478 | 0.05% | 2,081,176 |
| 2008-04-17 | 2008-04-15 | 18.398 | 114,857 | -1,305 | 0.05% | 2,113,147 |
| 2008-04-15 | 2008-04-11 | 18.111 | 116,162 | -132 | 0.05% | 2,103,763 |
| 2008-04-14 | 2008-04-10 | 18.111 | 116,294 | -87 | 0.05% | 2,106,154 |
| 2008-04-09 | 2008-04-07 | 18.111 | 116,381 | -3,322 | 0.05% | 2,107,729 |
| 2008-04-08 | 2008-04-03 | 19.117 | 119,703 | +278 | 0.05% | 2,288,331 |
| 2008-04-03 | 2008-04-01 | 17.679 | 119,425 | -52 | 0.05% | 2,111,361 |
| 2008-04-02 | 2008-03-31 | 16.961 | 119,477 | +157 | 0.05% | 2,026,416 |
| 2008-04-01 | 2008-03-28 | 15.955 | 119,320 | +2,087 | 0.05% | 1,903,700 |
| 2008-03-28 | 2008-03-26 | 15.667 | 117,233 | -139 | 0.05% | 1,836,702 |
| 2008-03-27 | 2008-03-25 | 15.667 | 117,372 | -157 | 0.05% | 1,838,879 |
| 2008-03-25 | 2008-03-19 | 15.380 | 117,529 | +7,062 | 0.05% | 1,807,553 |
| 2008-03-20 | 2008-03-18 | 15.380 | 110,467 | +62 | 0.05% | 1,698,942 |
| 2008-03-19 | 2008-03-17 | 16.098 | 110,405 | +105 | 0.05% | 1,777,334 |
| 2008-03-18 | 2008-03-14 | 17.679 | 110,300 | -4,870 | 0.05% | 1,950,037 |
| 2008-03-11 | 2008-03-07 | 18.254 | 115,170 | -139 | 0.05% | 2,102,351 |
| 2008-03-10 | 2008-03-06 | 18.686 | 115,309 | +34 | 0.05% | 2,154,611 |
| 2008-03-07 | 2008-03-05 | 18.542 | 115,275 | -6,818 | 0.05% | 2,137,406 |
| 2008-03-05 | 2008-03-03 | 19.260 | 122,093 | +122 | 0.05% | 2,351,569 |
| 2008-03-04 | 2008-02-29 | 19.117 | 121,971 | -139 | 0.05% | 2,331,688 |
| 2008-03-03 | 2008-02-28 | 18.829 | 122,110 | -52 | 0.05% | 2,299,242 |
| 2008-02-29 | 2008-02-27 | 18.686 | 122,162 | +69 | 0.05% | 2,282,663 |
| 2008-02-28 | 2008-02-26 | 18.398 | 122,093 | +25 | 0.05% | 2,246,275 |
| 2008-02-27 | 2008-02-25 | 18.398 | 122,068 | -6,965 | 0.05% | 2,245,815 |
| 2008-02-25 | 2008-02-21 | 19.260 | 129,033 | -139 | 0.06% | 2,485,237 |
| 2008-02-21 | 2008-02-19 | 19.548 | 129,172 | +122 | 0.06% | 2,525,047 |
| 2008-02-15 | 2008-02-13 | 19.835 | 129,050 | -6,957 | 0.06% | 2,559,760 |
| 2008-02-13 | 2008-02-11 | 18.398 | 136,007 | -6,853 | 0.06% | 2,502,266 |
| 2008-02-12 | 2008-02-06 | 18.398 | 142,860 | -6,957 | 0.06% | 2,628,348 |
| 2008-02-11 | 2008-02-04 | 19.548 | 149,817 | -140 | 0.07% | 2,928,615 |
| 2008-02-05 | 2008-02-01 | 18.398 | 149,957 | -52 | 0.07% | 2,758,919 |
| 2008-02-04 | 2008-01-31 | 17.679 | 150,009 | +122 | 0.07% | 2,652,068 |
| 2008-02-01 | 2008-01-30 | 18.111 | 149,887 | +6,261 | 0.07% | 2,714,543 |
| 2008-01-31 | 2008-01-29 | 18.254 | 143,626 | +279 | 0.06% | 2,621,797 |
| 2008-01-30 | 2008-01-28 | 18.111 | 143,347 | +35 | 0.06% | 2,596,100 |
| 2008-01-28 | 2008-01-24 | 18.398 | 143,312 | -400 | 0.06% | 2,636,664 |
| 2008-01-25 | 2008-01-23 | 17.392 | 143,712 | +35,029 | 0.06% | 2,499,428 |
| 2008-01-24 | 2008-01-22 | 16.961 | 108,683 | +174 | 0.05% | 1,843,342 |
| 2008-01-23 | 2008-01-21 | 19.692 | 108,509 | -139 | 0.05% | 2,136,725 |
| 2008-01-22 | 2008-01-18 | 20.123 | 108,648 | +157 | 0.05% | 2,186,311 |
| 2008-01-21 | 2008-01-17 | 20.123 | 108,491 | -140 | 0.05% | 2,183,152 |
| 2008-01-18 | 2008-01-16 | 20.985 | 108,631 | -1,321 | 0.05% | 2,279,654 |
| 2008-01-17 | 2008-01-15 | 22.279 | 109,952 | -140 | 0.05% | 2,449,611 |
| 2008-01-16 | 2008-01-14 | 22.998 | 110,092 | +35 | 0.05% | 2,531,850 |
| 2008-01-15 | 2008-01-11 | 24.004 | 110,057 | +35 | 0.05% | 2,641,778 |
| 2008-01-14 | 2008-01-10 | 24.004 | 110,022 | +70 | 0.05% | 2,640,938 |
| 2008-01-11 | 2008-01-09 | 24.147 | 109,952 | -140 | 0.05% | 2,655,062 |
| 2008-01-10 | 2008-01-08 | 24.147 | 110,092 | -6,957 | 0.05% | 2,658,443 |
| 2008-01-09 | 2008-01-07 | 24.004 | 117,049 | +21 | 0.05% | 2,809,612 |
| 2008-01-08 | 2008-01-04 | 24.435 | 117,028 | +87 | 0.05% | 2,859,571 |
| 2007-12-28 | 2007-12-24 | 25.729 | 116,941 | -3,479 | 0.05% | 3,008,722 |
| 2007-12-27 | 2007-12-20 | 23.860 | 120,420 | +35 | 0.05% | 2,873,220 |
| 2007-12-21 | 2007-12-19 | 24.004 | 120,385 | -139 | 0.05% | 2,889,689 |
| 2007-12-20 | 2007-12-18 | 23.429 | 120,524 | +70 | 0.05% | 2,823,731 |
| 2007-12-19 | 2007-12-17 | 23.716 | 120,454 | +1,443 | 0.05% | 2,856,718 |
| 2007-12-18 | 2007-12-14 | 24.866 | 119,011 | -10,053 | 0.05% | 2,959,344 |
| 2007-12-17 | 2007-12-13 | 25.010 | 129,064 | +87 | 0.06% | 3,227,874 |
| 2007-12-13 | 2007-12-11 | 25.872 | 128,977 | -122 | 0.06% | 3,336,929 |
| 2007-12-12 | 2007-12-10 | 26.878 | 129,099 | +87 | 0.06% | 3,469,978 |
| 2007-12-11 | 2007-12-07 | 27.885 | 129,012 | -330 | 0.06% | 3,597,444 |
| 2007-12-10 | 2007-12-06 | 28.747 | 129,342 | +17 | 0.06% | 3,718,192 |
| 2007-12-07 | 2007-12-05 | 27.885 | 129,325 | +70 | 0.06% | 3,606,172 |
| 2007-12-06 | 2007-12-04 | 27.453 | 129,255 | -139 | 0.06% | 3,548,485 |
| 2007-12-05 | 2007-12-03 | 27.310 | 129,394 | -53 | 0.06% | 3,533,702 |
| 2007-12-04 | 2007-11-30 | 27.310 | 129,447 | +157 | 0.06% | 3,535,150 |
| 2007-12-03 | 2007-11-29 | 26.447 | 129,290 | +35 | 0.06% | 3,419,361 |
| 2007-11-29 | 2007-11-27 | 25.010 | 129,255 | +278 | 0.06% | 3,232,651 |
| 2007-11-28 | 2007-11-26 | 25.441 | 128,977 | -139 | 0.06% | 3,281,314 |
| 2007-11-27 | 2007-11-23 | 25.441 | 129,116 | +2,174 | 0.06% | 3,284,850 |
| 2007-11-26 | 2007-11-22 | 25.585 | 126,942 | -104 | 0.06% | 3,247,787 |
| 2007-11-23 | 2007-11-21 | 27.022 | 127,046 | +87 | 0.06% | 3,433,057 |
| 2007-11-21 | 2007-11-19 | 28.028 | 126,959 | -244 | 0.06% | 3,558,446 |
| 2007-11-20 | 2007-11-16 | 28.603 | 127,203 | +226 | 0.06% | 3,638,419 |
| 2007-11-19 | 2007-11-15 | 29.753 | 126,977 | -1,217 | 0.06% | 3,777,962 |
| 2007-11-16 | 2007-11-14 | 30.184 | 128,194 | +17 | 0.06% | 3,869,450 |
| 2007-11-15 | 2007-11-13 | 28.172 | 128,177 | +3,479 | 0.06% | 3,611,008 |
| 2007-11-14 | 2007-11-12 | 28.316 | 124,698 | +382 | 0.05% | 3,530,921 |
| 2007-11-13 | 2007-11-09 | 31.478 | 124,316 | -52 | 0.05% | 3,913,212 |
| 2007-11-09 | 2007-11-07 | 32.628 | 124,368 | +35 | 0.05% | 4,057,857 |
| 2007-11-08 | 2007-11-06 | 32.197 | 124,333 | -139 | 0.05% | 4,003,102 |
| 2007-11-07 | 2007-11-05 | 32.628 | 124,472 | +122 | 0.05% | 4,061,250 |
| 2007-11-06 | 2007-11-02 | 31.622 | 124,350 | +69 | 0.05% | 3,932,156 |
| 2007-11-05 | 2007-11-01 | 32.772 | 124,281 | -3,339 | 0.05% | 4,072,882 |
| 2007-11-02 | 2007-10-31 | 33.307 | 127,620 | -6,881 | 0.06% | 4,250,635 |
| 2007-11-01 | 2007-10-30 | 33.179 | 134,501 | -16,139 | 0.06% | 4,462,591 |
| 2007-10-31 | 2007-10-29 | 32.538 | 150,640 | +4,118 | 0.06% | 4,901,577 |
| 2007-10-30 | 2007-10-26 | 31.770 | 146,522 | +59 | 0.06% | 4,654,964 |
| 2007-10-29 | 2007-10-25 | 32.026 | 146,463 | -527 | 0.06% | 4,690,614 |
| 2007-10-26 | 2007-10-24 | 31.514 | 146,990 | +234 | 0.06% | 4,632,172 |
| 2007-10-25 | 2007-10-23 | 32.282 | 146,756 | -625 | 0.06% | 4,737,598 |
| 2007-10-24 | 2007-10-22 | 31.514 | 147,381 | +3,299 | 0.06% | 4,644,494 |
| 2007-10-23 | 2007-10-18 | 31.514 | 144,082 | +3,571 | 0.06% | 4,540,531 |
| 2007-10-22 | 2007-10-17 | 30.745 | 140,511 | +937 | 0.06% | 4,319,996 |
| 2007-10-18 | 2007-10-16 | 29.336 | 139,574 | +9,412 | 0.05% | 4,094,509 |
| 2007-10-17 | 2007-10-15 | 30.489 | 130,162 | +8,040 | 0.05% | 3,968,469 |
| 2007-10-16 | 2007-10-12 | 31.001 | 122,122 | +5,387 | 0.05% | 3,785,917 |
| 2007-10-15 | 2007-10-11 | 31.898 | 116,735 | -8,685 | 0.05% | 3,723,593 |
| 2007-10-12 | 2007-10-10 | 31.257 | 125,420 | +5,884 | 0.05% | 3,920,292 |
| 2007-10-11 | 2007-10-09 | 32.154 | 119,536 | +390 | 0.05% | 3,843,565 |
| 2007-10-10 | 2007-10-08 | 31.257 | 119,146 | +3,923 | 0.05% | 3,724,183 |
| 2007-10-09 | 2007-10-05 | 31.770 | 115,223 | -3,923 | 0.05% | 3,660,603 |
| 2007-10-08 | 2007-10-04 | 30.745 | 119,146 | +3,982 | 0.05% | 3,663,131 |
| 2007-10-05 | 2007-10-03 | 31.642 | 115,164 | +3,903 | 0.05% | 3,643,976 |
| 2007-10-04 | 2007-10-02 | 32.538 | 111,261 | +3,259 | 0.04% | 3,620,249 |
| 2007-10-03 | 2007-09-28 | 31.898 | 108,002 | +1,405 | 0.04% | 3,445,029 |
| 2007-10-02 | 2007-09-27 | 33.179 | 106,597 | -6,850 | 0.04% | 3,536,768 |
| 2007-09-28 | 2007-09-25 | 31.898 | 113,447 | +3,122 | 0.04% | 3,618,713 |
| 2007-09-27 | 2007-09-24 | 30.759 | 110,325 | +26,045 | 0.04% | 3,393,445 |
| 2007-09-25 | 2007-09-21 | 31.898 | 84,280 | +11,219 | 0.03% | 2,688,349 |
| 2007-09-24 | 2007-09-20 | 31.898 | 73,061 | +21,311 | 0.03% | 2,330,487 |
| 2007-09-21 | 2007-09-19 | 32.784 | 51,750 | +14,121 | 0.02% | 1,696,566 |
| 2007-09-20 | 2007-09-18 | 31.898 | 37,629 | +7,940 | 0.01% | 1,200,283 |
| 2007-09-19 | 2007-09-17 | 33.543 | 29,689 | +533 | 0.01% | 995,869 |
| 2007-09-18 | 2007-09-14 | 33.543 | 29,156 | -2,488 | 0.01% | 977,990 |
| 2007-09-17 | 2007-09-13 | 35.062 | 31,644 | +474 | 0.01% | 1,109,511 |
| 2007-09-14 | 2007-09-12 | 33.290 | 31,170 | -336 | 0.01% | 1,037,655 |
| 2007-09-13 | 2007-09-11 | 33.543 | 31,506 | -217 | 0.01% | 1,056,817 |
| 2007-09-12 | 2007-09-10 | 34.050 | 31,723 | -850 | 0.01% | 1,080,158 |
| 2007-09-11 | 2007-09-07 | 36.075 | 32,573 | +553 | 0.01% | 1,175,069 |
| 2007-09-10 | 2007-09-06 | 33.543 | 32,020 | +1,008 | 0.01% | 1,074,058 |
| 2007-09-07 | 2007-09-05 | 31.012 | 31,012 | -494 | 0.01% | 961,737 |
| 2007-09-06 | 2007-09-04 | 30.759 | 31,506 | -687 | 0.01% | 969,081 |
| 2007-09-05 | 2007-09-03 | 31.392 | 32,193 | -3,457 | 0.01% | 1,010,587 |
| 2007-09-04 | 2007-08-31 | 29.493 | 35,650 | +474 | 0.01% | 1,051,420 |
| 2007-09-03 | 2007-08-30 | 28.480 | 35,176 | -257 | 0.01% | 1,001,820 |
| 2007-08-31 | 2007-08-29 | 28.100 | 35,433 | -3,950 | 0.01% | 995,684 |
| 2007-08-30 | 2007-08-28 | 28.607 | 39,383 | +253 | 0.02% | 1,126,621 |
| 2007-08-29 | 2007-08-27 | 29.746 | 39,130 | -316 | 0.02% | 1,163,961 |
| 2007-08-28 | 2007-08-24 | 28.733 | 39,446 | +79 | 0.02% | 1,133,416 |
| 2007-08-27 | 2007-08-23 | 27.594 | 39,367 | -2,923 | 0.02% | 1,086,299 |
| 2007-08-24 | 2007-08-22 | 25.695 | 42,290 | +2,884 | 0.02% | 1,086,662 |
| 2007-08-23 | 2007-08-21 | 25.189 | 39,406 | +256 | 0.02% | 992,604 |
| 2007-08-22 | 2007-08-20 | 25.695 | 39,150 | -790 | 0.02% | 1,005,978 |
| 2007-08-21 | 2007-08-17 | 24.050 | 39,940 | +395 | 0.02% | 960,555 |
| 2007-08-20 | 2007-08-16 | 25.063 | 39,545 | -7,465 | 0.02% | 991,100 |
| 2007-08-17 | 2007-08-15 | 26.328 | 47,010 | +7,959 | 0.02% | 1,237,697 |
| 2007-08-16 | 2007-08-14 | 27.341 | 39,051 | -948 | 0.02% | 1,067,693 |
| 2007-08-15 | 2007-08-13 | 27.341 | 39,999 | +435 | 0.02% | 1,093,613 |
| 2007-08-14 | 2007-08-10 | 28.480 | 39,564 | +3,563 | 0.02% | 1,126,791 |
| 2007-08-13 | 2007-08-09 | 29.999 | 36,001 | -435 | 0.01% | 1,079,999 |
| 2007-08-10 | 2007-08-08 | 29.999 | 36,436 | -197 | 0.01% | 1,093,049 |
| 2007-08-09 | 2007-08-07 | 29.873 | 36,633 | -3,753 | 0.01% | 1,094,322 |
| 2007-08-08 | 2007-08-06 | 30.252 | 40,386 | +533 | 0.02% | 1,221,770 |
| 2007-08-07 | 2007-08-03 | 31.898 | 39,853 | -2,903 | 0.02% | 1,271,224 |
| 2007-08-06 | 2007-08-02 | 31.265 | 42,756 | -7,120 | 0.02% | 1,336,764 |
| 2007-08-03 | 2007-08-01 | 27.594 | 49,876 | +3,847 | 0.02% | 1,376,286 |
| 2007-08-02 | 2007-07-31 | 28.100 | 46,029 | +613 | 0.02% | 1,293,436 |
| 2007-08-01 | 2007-07-30 | 26.328 | 45,416 | -514 | 0.02% | 1,195,729 |
| 2007-07-31 | 2007-07-27 | 26.328 | 45,930 | +30 | 0.02% | 1,209,262 |
| 2007-07-30 | 2007-07-26 | 27.721 | 45,900 | +296 | 0.02% | 1,272,382 |
| 2007-07-27 | 2007-07-25 | 28.100 | 45,604 | -336 | 0.02% | 1,281,494 |
| 2007-07-26 | 2007-07-24 | 28.480 | 45,940 | -711 | 0.02% | 1,308,381 |
| 2007-07-25 | 2007-07-23 | 28.860 | 46,651 | -4,523 | 0.02% | 1,346,345 |
| 2007-07-24 | 2007-07-20 | 29.240 | 51,174 | -3,298 | 0.02% | 1,496,311 |
| 2007-07-23 | 2007-07-19 | 26.202 | 54,472 | -1,244 | 0.02% | 1,427,264 |
| 2007-07-20 | 2007-07-18 | 26.202 | 55,716 | -1,383 | 0.02% | 1,459,859 |
| 2007-07-19 | 2007-07-17 | 26.961 | 57,099 | -2,962 | 0.02% | 1,539,461 |
| 2007-07-18 | 2007-07-16 | 25.442 | 60,061 | -1,928 | 0.02% | 1,528,091 |
| 2007-07-17 | 2007-07-13 | 24.936 | 61,989 | +1,145 | 0.02% | 1,545,758 |
| 2007-07-16 | 2007-07-12 | 24.809 | 60,844 | +297 | 0.02% | 1,509,504 |
| 2007-07-13 | 2007-07-11 | 24.936 | 60,547 | -494 | 0.02% | 1,509,800 |
| 2007-07-12 | 2007-07-10 | 24.936 | 61,041 | -395 | 0.02% | 1,522,118 |
| 2007-07-11 | 2007-07-09 | 24.936 | 61,436 | +592 | 0.02% | 1,531,968 |
| 2007-07-10 | 2007-07-06 | 24.936 | 60,844 | -572 | 0.02% | 1,517,206 |
| 2007-07-09 | 2007-07-05 | 24.809 | 61,416 | +671 | 0.02% | 1,523,695 |
| 2007-07-05 | 2007-07-03 | 23.923 | 60,745 | +494 | 0.02% | 1,453,225 |
| 2007-07-04 | 2007-06-29 | 23.670 | 60,251 | +2,113 | 0.02% | 1,426,154 |
| 2007-07-03 | 2007-06-28 | 24.430 | 58,138 | +75 | 0.02% | 1,420,293 |
| 2007-06-29 | 2007-06-27 | 24.683 | 58,063 | -1,441 | 0.02% | 1,433,160 |
| 2007-06-28 | 2007-06-26 | 25.316 | 59,504 | +1,343 | 0.02% | 1,506,388 |
| 2007-06-27 | 2007-06-25 | 23.923 | 58,161 | -79 | 0.02% | 1,391,407 |
| 2007-06-26 | 2007-06-22 | 24.050 | 58,240 | 0.02% | 1,400,669 |
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