History of CCASS shareholding
Participant: FAIR EAGLE SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 11.590 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 11.860 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 12.350 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 12.470 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 12.680 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 12.600 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 12.230 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 11.950 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 11.510 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 12.790 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 10.160 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 9.330 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 9.030 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 8.890 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 9.090 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 9.280 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 9.350 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 9.390 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 9.571 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 9.300 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 9.039 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 9.008 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 9.008 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 8.807 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 8.345 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 8.445 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 8.616 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 8.827 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 8.958 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 9.541 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 9.240 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 9.360 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 9.682 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 9.461 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 9.411 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 9.732 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 9.652 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 9.873 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 9.481 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 9.250 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 9.189 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 9.199 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 9.129 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 9.270 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 9.280 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 9.250 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 7.872 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 7.711 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 7.802 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 8.063 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 8.285 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 8.385 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 8.727 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 8.556 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 8.466 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 8.154 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 8.063 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 8.274 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 8.536 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 8.013 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 7.943 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 8.114 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 8.385 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 8.496 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 8.124 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 8.164 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 8.546 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 7.943 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 7.701 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 7.601 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 7.380 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 7.319 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 6.988 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 7.239 | 0 | +0 | ||
| 2025-06-27 | 2025-06-25 | 6.817 | 0 | +0 | ||
| 2025-06-26 | 2025-06-24 | 5.912 | 0 | +0 | ||
| 2025-06-25 | 2025-06-23 | 5.872 | 0 | +0 | ||
| 2025-06-24 | 2025-06-20 | 5.791 | 0 | +0 | ||
| 2025-06-23 | 2025-06-19 | 5.912 | 0 | +0 | ||
| 2025-06-20 | 2025-06-18 | 5.872 | 0 | +0 | ||
| 2025-06-19 | 2025-06-17 | 6.012 | 0 | +0 | ||
| 2025-06-18 | 2025-06-16 | 6.203 | 0 | +0 | ||
| 2025-06-17 | 2025-06-13 | 5.510 | 0 | +0 | ||
| 2025-06-16 | 2025-06-12 | 5.711 | 0 | +0 | ||
| 2025-06-13 | 2025-06-11 | 5.520 | 0 | +0 | ||
| 2025-06-12 | 2025-06-10 | 5.329 | 0 | +0 | ||
| 2025-06-11 | 2025-06-09 | 5.449 | 0 | +0 | ||
| 2025-06-10 | 2025-06-06 | 5.178 | 0 | +0 | ||
| 2025-06-09 | 2025-06-05 | 6.254 | 0 | +0 | ||
| 2025-06-06 | 2025-06-04 | 6.083 | 0 | +0 | ||
| 2025-06-05 | 2025-06-03 | 5.459 | 0 | +0 | ||
| 2025-06-04 | 2025-06-02 | 4.725 | 0 | +0 | ||
| 2025-06-03 | 2025-05-30 | 4.665 | 0 | +0 | ||
| 2025-06-02 | 2025-05-29 | 5.027 | 0 | +0 | ||
| 2025-05-30 | 2025-05-28 | 4.374 | 0 | +0 | ||
| 2025-05-29 | 2025-05-27 | 4.353 | 0 | +0 | ||
| 2025-05-28 | 2025-05-26 | 4.444 | 0 | +0 | ||
| 2025-05-27 | 2025-05-23 | 4.444 | 0 | +0 | ||
| 2025-05-26 | 2025-05-22 | 4.455 | 0 | +0 | ||
| 2025-05-23 | 2025-05-21 | 4.536 | 0 | +0 | ||
| 2025-05-22 | 2025-05-20 | 4.475 | 0 | +0 | ||
| 2025-05-21 | 2025-05-19 | 4.455 | 0 | +0 | ||
| 2025-05-20 | 2025-05-16 | 4.485 | 0 | +0 | ||
| 2025-05-19 | 2025-05-15 | 4.495 | 0 | +0 | ||
| 2025-05-16 | 2025-05-14 | 4.505 | 0 | +0 | ||
| 2025-05-15 | 2025-05-13 | 4.444 | 0 | +0 | ||
| 2025-05-14 | 2025-05-12 | 4.485 | 0 | +0 | ||
| 2025-05-13 | 2025-05-09 | 4.333 | 0 | +0 | ||
| 2025-05-12 | 2025-05-08 | 4.373 | 0 | +0 | ||
| 2025-05-09 | 2025-05-07 | 4.424 | 0 | +0 | ||
| 2025-05-08 | 2025-05-06 | 4.353 | 0 | +0 | ||
| 2025-05-07 | 2025-05-02 | 4.343 | 0 | +0 | ||
| 2025-05-06 | 2025-04-30 | 4.231 | 0 | +0 | ||
| 2025-05-02 | 2025-04-29 | 4.282 | 0 | +0 | ||
| 2025-04-30 | 2025-04-28 | 4.221 | 0 | +0 | ||
| 2025-04-29 | 2025-04-25 | 4.211 | 0 | +0 | ||
| 2025-04-28 | 2025-04-24 | 4.200 | 0 | +0 | ||
| 2025-04-25 | 2025-04-23 | 4.170 | 0 | +0 | ||
| 2025-04-24 | 2025-04-22 | 4.078 | 0 | +0 | ||
| 2025-04-23 | 2025-04-17 | 4.068 | 0 | +0 | ||
| 2025-04-22 | 2025-04-16 | 4.068 | 0 | +0 | ||
| 2025-04-17 | 2025-04-15 | 4.160 | 0 | +0 | ||
| 2025-04-16 | 2025-04-14 | 4.170 | 0 | +0 | ||
| 2025-04-15 | 2025-04-11 | 4.099 | 0 | +0 | ||
| 2025-04-14 | 2025-04-10 | 4.078 | 0 | +0 | ||
| 2025-04-11 | 2025-04-09 | 4.068 | 0 | +0 | ||
| 2025-04-10 | 2025-04-08 | 3.916 | 0 | +0 | ||
| 2025-04-09 | 2025-04-07 | 3.834 | 0 | +0 | ||
| 2025-04-08 | 2025-04-03 | 4.505 | 0 | +0 | ||
| 2025-04-07 | 2025-04-02 | 4.536 | 0 | +0 | ||
| 2025-04-03 | 2025-04-01 | 4.444 | 0 | +0 | ||
| 2025-04-02 | 2025-03-31 | 4.414 | 0 | +0 | ||
| 2025-04-01 | 2025-03-28 | 4.505 | 0 | -7,866 | ||
| 2025-03-17 | 2025-03-13 | 5.126 | 7,866 | -3,933 | 0.00% | 40,320 |
| 2025-03-12 | 2025-03-10 | 5.146 | 11,799 | -13,765 | 0.00% | 60,720 |
| 2025-03-06 | 2025-03-04 | 5.075 | 25,564 | -9,833 | 0.00% | 129,738 |
| 2025-02-12 | 2025-02-10 | 5.207 | 35,397 | -13,765 | 0.00% | 184,321 |
| 2024-09-17 | 2024-09-13 | 3.407 | 49,162 | +731 | 0.00% | 167,492 |
| 2024-05-28 | 2024-05-24 | 4.697 | 48,431 | +1,058 | 0.00% | 227,468 |
| 2023-09-15 | 2023-09-13 | 5.094 | 47,373 | +1,531 | 0.00% | 241,300 |
| 2023-06-20 | 2023-06-16 | 5.735 | 45,842 | +1,376 | 0.00% | 262,888 |
| 2023-04-27 | 2023-04-25 | 6.128 | 44,466 | -3,558 | 0.00% | 272,497 |
| 2023-03-31 | 2023-03-29 | 6.409 | 48,024 | +3,558 | 0.00% | 307,802 |
| 2023-01-27 | 2023-01-20 | 6.983 | 44,466 | +8,893 | 0.00% | 310,497 |
| 2022-09-16 | 2022-09-14 | 6.672 | 35,573 | +921 | 0.00% | 237,348 |
| 2022-06-02 | 2022-05-31 | 8.300 | 34,652 | -8,662 | 0.00% | 287,604 |
| 2022-06-01 | 2022-05-30 | 8.231 | 43,314 | +8,662 | 0.00% | 356,496 |
| 2022-05-25 | 2022-05-23 | 8.965 | 34,652 | +1,411 | 0.00% | 310,649 |
| 2021-12-03 | 2021-12-01 | 10.517 | 33,241 | -11,634 | 0.00% | 349,599 |
| 2021-11-17 | 2021-11-15 | 10.192 | 44,875 | +11,634 | 0.00% | 457,376 |
| 2021-09-17 | 2021-09-15 | 12.554 | 33,241 | +933 | 0.00% | 417,307 |
| 2021-08-05 | 2021-08-03 | 10.957 | 32,308 | +11,308 | 0.00% | 353,995 |
| 2021-07-02 | 2021-06-29 | 11.403 | 21,000 | -8,078 | 0.00% | 239,454 |
| 2021-06-02 | 2021-05-31 | 12.613 | 29,078 | +1,050 | 0.00% | 366,758 |
| 2020-09-21 | 2020-09-17 | 14.773 | 28,028 | +345 | 0.00% | 414,057 |
| 2020-06-03 | 2020-06-01 | 15.210 | 27,683 | +560 | 0.00% | 421,070 |
| 2019-09-23 | 2019-09-19 | 13.174 | 27,123 | +699 | 0.00% | 357,323 |
| 2019-06-05 | 2019-06-03 | 17.680 | 26,424 | +891 | 0.00% | 467,189 |
| 2019-02-26 | 2019-02-22 | 22.559 | 25,533 | -1,419 | 0.00% | 575,995 |
| 2018-10-30 | 2018-10-26 | 18.921 | 26,952 | -4,255 | 0.00% | 509,965 |
| 2018-09-21 | 2018-09-19 | 19.943 | 31,207 | +584 | 0.00% | 622,373 |
| 2018-07-18 | 2018-07-16 | 19.915 | 30,623 | +2,784 | 0.00% | 609,846 |
| 2018-07-10 | 2018-07-06 | 20.030 | 27,839 | -9,743 | 0.00% | 557,604 |
| 2018-07-04 | 2018-06-29 | 20.691 | 37,582 | +9,743 | 0.00% | 777,592 |
| 2018-06-21 | 2018-06-19 | 22.903 | 27,839 | -13,919 | 0.00% | 637,604 |
| 2018-06-06 | 2018-06-04 | 26.160 | 41,758 | +1,436 | 0.00% | 1,092,376 |
| 2018-03-26 | 2018-03-22 | 26.368 | 40,322 | -4,032 | 0.00% | 1,063,211 |
| 2017-09-25 | 2017-09-21 | 29.345 | 44,354 | +587 | 0.00% | 1,301,584 |
| 2017-08-14 | 2017-08-10 | 26.812 | 43,767 | -9,284 | 0.00% | 1,173,479 |
| 2017-08-10 | 2017-08-08 | 28.199 | 53,051 | -3,979 | 0.00% | 1,496,001 |
| 2017-06-07 | 2017-06-05 | 28.832 | 57,030 | +1,550 | 0.01% | 1,644,287 |
| 2017-05-16 | 2017-05-12 | 26.786 | 55,480 | +3,871 | 0.01% | 1,486,078 |
| 2017-04-21 | 2017-04-19 | 25.980 | 51,609 | -5,161 | 0.00% | 1,340,790 |
| 2017-04-03 | 2017-03-30 | 24.461 | 56,770 | -2,581 | 0.01% | 1,388,632 |
| 2017-03-16 | 2017-03-14 | 25.360 | 59,351 | -1,290 | 0.01% | 1,505,126 |
| 2017-02-10 | 2017-02-08 | 23.841 | 60,641 | -1,290 | 0.01% | 1,445,720 |
| 2017-01-03 | 2016-12-29 | 22.477 | 61,931 | -1,290 | 0.01% | 1,391,994 |
| 2016-12-30 | 2016-12-28 | 22.260 | 63,221 | +1,290 | 0.01% | 1,407,269 |
| 2016-12-22 | 2016-12-20 | 22.477 | 61,931 | +1,290 | 0.01% | 1,391,994 |
| 2016-12-19 | 2016-12-15 | 23.190 | 60,641 | +1,290 | 0.01% | 1,406,240 |
| 2016-12-01 | 2016-11-29 | 24.647 | 59,351 | -1,290 | 0.01% | 1,462,805 |
| 2016-11-30 | 2016-11-28 | 24.554 | 60,641 | -1,290 | 0.01% | 1,488,960 |
| 2016-11-18 | 2016-11-16 | 23.500 | 61,931 | +1,290 | 0.01% | 1,455,354 |
| 2016-10-14 | 2016-10-12 | 23.779 | 60,641 | +1,290 | 0.01% | 1,441,960 |
| 2016-10-07 | 2016-10-05 | 23.965 | 59,351 | +12,903 | 0.01% | 1,422,325 |
| 2016-09-23 | 2016-09-21 | 26.962 | 46,448 | +676 | 0.00% | 1,252,313 |
| 2016-09-20 | 2016-09-15 | 25.829 | 45,772 | -6,357 | 0.00% | 1,182,247 |
| 2016-09-01 | 2016-08-30 | 25.640 | 52,129 | +2,543 | 0.00% | 1,336,602 |
| 2016-08-16 | 2016-08-12 | 26.238 | 49,586 | +2,543 | 0.00% | 1,301,039 |
| 2016-08-15 | 2016-08-11 | 26.049 | 47,043 | -1,272 | 0.00% | 1,225,435 |
| 2016-08-12 | 2016-08-10 | 24.822 | 48,315 | -1,271 | 0.00% | 1,199,290 |
| 2016-08-10 | 2016-08-08 | 24.696 | 49,586 | -1,271 | 0.00% | 1,224,599 |
| 2016-07-19 | 2016-07-15 | 23.910 | 50,857 | -1,272 | 0.00% | 1,215,988 |
| 2016-07-18 | 2016-07-14 | 23.941 | 52,129 | -1,271 | 0.00% | 1,248,042 |
| 2016-07-08 | 2016-07-06 | 22.683 | 53,400 | +1,271 | 0.00% | 1,211,272 |
| 2016-06-28 | 2016-06-24 | 22.935 | 52,129 | -6,357 | 0.00% | 1,195,562 |
| 2016-06-14 | 2016-06-10 | 23.123 | 58,486 | +6,357 | 0.01% | 1,352,397 |
| 2016-06-10 | 2016-06-07 | 23.973 | 52,129 | -6,357 | 0.00% | 1,249,682 |
| 2016-06-01 | 2016-05-30 | 24.535 | 58,486 | +6,357 | 0.01% | 1,434,935 |
| 2016-05-31 | 2016-05-27 | 24.242 | 52,129 | -730 | 0.00% | 1,263,702 |
| 2016-05-27 | 2016-05-25 | 23.591 | 52,859 | +2,458 | 0.01% | 1,246,998 |
| 2016-05-16 | 2016-05-12 | 23.428 | 50,401 | +1,230 | 0.00% | 1,180,811 |
| 2016-05-05 | 2016-05-03 | 24.470 | 49,171 | +1,229 | 0.00% | 1,203,194 |
| 2016-05-03 | 2016-04-28 | 25.348 | 47,942 | -6,146 | 0.00% | 1,215,241 |
| 2016-04-29 | 2016-04-27 | 25.608 | 54,088 | +1,229 | 0.01% | 1,385,111 |
| 2016-04-19 | 2016-04-15 | 26.845 | 52,859 | +6,146 | 0.01% | 1,418,998 |
| 2016-04-14 | 2016-04-12 | 25.381 | 46,713 | -1,229 | 0.00% | 1,185,608 |
| 2016-04-08 | 2016-04-06 | 25.185 | 47,942 | +1,229 | 0.00% | 1,207,441 |
| 2016-03-31 | 2016-03-29 | 25.641 | 46,713 | -6,146 | 0.00% | 1,197,768 |
| 2016-03-21 | 2016-03-17 | 24.860 | 52,859 | +6,146 | 0.01% | 1,314,078 |
| 2016-03-16 | 2016-03-14 | 25.120 | 46,713 | -6,146 | 0.00% | 1,173,448 |
| 2016-03-08 | 2016-03-04 | 24.925 | 52,859 | +6,146 | 0.01% | 1,317,518 |
| 2016-01-07 | 2016-01-05 | 27.333 | 46,713 | +1,230 | 0.00% | 1,276,809 |
| 2015-11-02 | 2015-10-29 | 29.058 | 45,483 | +3,687 | 0.00% | 1,321,629 |
| 2015-09-24 | 2015-09-22 | 29.975 | 41,796 | +600 | 0.00% | 1,252,853 |
| 2015-09-15 | 2015-09-11 | 28.391 | 41,196 | -3,635 | 0.00% | 1,169,588 |
| 2015-09-07 | 2015-09-02 | 25.750 | 44,831 | -2,424 | 0.00% | 1,154,390 |
| 2015-09-02 | 2015-08-31 | 26.740 | 47,255 | +2,424 | 0.00% | 1,263,608 |
| 2015-09-01 | 2015-08-28 | 26.938 | 44,831 | +3,635 | 0.00% | 1,207,669 |
| 2015-06-30 | 2015-06-26 | 44.815 | 41,196 | +6,058 | 0.00% | 1,846,181 |
| 2015-06-23 | 2015-06-19 | 43.659 | 35,138 | +1,212 | 0.00% | 1,534,095 |
| 2015-06-15 | 2015-06-11 | 46.465 | 33,926 | -3,635 | 0.00% | 1,576,379 |
| 2015-06-09 | 2015-06-05 | 49.601 | 37,561 | +3,635 | 0.00% | 1,863,078 |
| 2015-06-02 | 2015-05-29 | 51.442 | 33,926 | +342 | 0.00% | 1,745,216 |
| 2015-03-31 | 2015-03-27 | 31.315 | 33,584 | -4,797 | 0.00% | 1,051,694 |
| 2015-02-24 | 2015-02-18 | 30.582 | 38,381 | -1,200 | 0.00% | 1,173,754 |
| 2015-02-12 | 2015-02-10 | 29.815 | 39,581 | -1,199 | 0.00% | 1,180,091 |
| 2015-01-28 | 2015-01-26 | 28.180 | 40,780 | +2,399 | 0.00% | 1,149,199 |
| 2015-01-07 | 2015-01-05 | 30.782 | 38,381 | +4,797 | 0.00% | 1,181,434 |
| 2015-01-02 | 2014-12-29 | 30.648 | 33,584 | -1,199 | 0.00% | 1,029,294 |
| 2014-12-30 | 2014-12-24 | 29.248 | 34,783 | +1,199 | 0.00% | 1,017,321 |
| 2014-12-04 | 2014-12-02 | 31.149 | 33,584 | -4,797 | 0.00% | 1,046,094 |
| 2014-11-13 | 2014-11-11 | 27.047 | 38,381 | -1,200 | 0.00% | 1,038,074 |
| 2014-11-10 | 2014-11-06 | 25.679 | 39,581 | +4,798 | 0.00% | 1,016,410 |
| 2014-09-25 | 2014-09-23 | 25.086 | 34,783 | +334 | 0.00% | 872,580 |
| 2014-09-03 | 2014-09-01 | 25.760 | 34,449 | -1,188 | 0.00% | 887,401 |
| 2014-08-21 | 2014-08-19 | 24.413 | 35,637 | -5,939 | 0.00% | 870,004 |
| 2014-08-14 | 2014-08-12 | 24.716 | 41,576 | -5,940 | 0.00% | 1,027,592 |
| 2014-08-08 | 2014-08-06 | 24.009 | 47,516 | -5,939 | 0.00% | 1,140,805 |
| 2014-08-06 | 2014-08-04 | 22.797 | 53,455 | -2,376 | 0.01% | 1,218,594 |
| 2014-07-29 | 2014-07-25 | 20.743 | 55,831 | -5,940 | 0.01% | 1,158,079 |
| 2014-07-25 | 2014-07-23 | 19.631 | 61,771 | -8,315 | 0.01% | 1,212,649 |
| 2014-07-15 | 2014-07-11 | 17.678 | 70,086 | +2,376 | 0.01% | 1,239,004 |
| 2014-07-14 | 2014-07-10 | 17.611 | 67,710 | +5,939 | 0.01% | 1,192,440 |
| 2014-07-04 | 2014-07-02 | 18.049 | 61,771 | -1,187 | 0.01% | 1,114,889 |
| 2014-06-24 | 2014-06-20 | 17.746 | 62,958 | +1,187 | 0.01% | 1,117,233 |
| 2014-06-11 | 2014-06-09 | 18.554 | 61,771 | -2,375 | 0.01% | 1,146,089 |
| 2014-06-10 | 2014-06-06 | 18.655 | 64,146 | -1,188 | 0.01% | 1,196,634 |
| 2014-05-30 | 2014-05-28 | 18.385 | 65,334 | -3,564 | 0.01% | 1,201,196 |
| 2014-05-27 | 2014-05-23 | 19.029 | 68,898 | +1,233 | 0.01% | 1,311,056 |
| 2014-05-26 | 2014-05-22 | 18.309 | 67,665 | +3,500 | 0.01% | 1,238,873 |
| 2014-05-14 | 2014-05-12 | 18.172 | 64,165 | -5,834 | 0.01% | 1,165,992 |
| 2014-04-24 | 2014-04-22 | 18.549 | 69,999 | -5,833 | 0.01% | 1,298,406 |
| 2014-04-23 | 2014-04-17 | 18.823 | 75,832 | +2,333 | 0.01% | 1,427,402 |
| 2014-04-22 | 2014-04-16 | 19.166 | 73,499 | -2,333 | 0.01% | 1,408,688 |
| 2014-04-14 | 2014-04-10 | 19.852 | 75,832 | -3,500 | 0.01% | 1,505,402 |
| 2014-04-10 | 2014-04-08 | 18.377 | 79,332 | -3,500 | 0.01% | 1,457,923 |
| 2014-04-07 | 2014-04-03 | 17.726 | 82,832 | +3,500 | 0.01% | 1,468,284 |
| 2014-04-04 | 2014-04-02 | 18.275 | 79,332 | -3,500 | 0.01% | 1,449,763 |
| 2014-03-25 | 2014-03-21 | 15.720 | 82,832 | -1,166 | 0.01% | 1,302,144 |
| 2014-03-21 | 2014-03-19 | 15.583 | 83,998 | -1,167 | 0.01% | 1,308,954 |
| 2014-03-20 | 2014-03-18 | 15.412 | 85,165 | +2,333 | 0.01% | 1,312,539 |
| 2014-03-19 | 2014-03-17 | 15.257 | 82,832 | -1,166 | 0.01% | 1,263,804 |
| 2014-03-18 | 2014-03-14 | 15.669 | 83,998 | +1,166 | 0.01% | 1,316,154 |
| 2014-03-17 | 2014-03-13 | 16.200 | 82,832 | -5,833 | 0.01% | 1,341,904 |
| 2014-03-13 | 2014-03-11 | 17.023 | 88,665 | +5,833 | 0.01% | 1,509,360 |
| 2014-03-11 | 2014-03-07 | 17.349 | 82,832 | +5,833 | 0.01% | 1,437,044 |
| 2014-03-10 | 2014-03-06 | 17.212 | 76,999 | -5,833 | 0.01% | 1,325,288 |
| 2014-03-07 | 2014-03-05 | 17.126 | 82,832 | +9,333 | 0.01% | 1,418,584 |
| 2014-03-06 | 2014-03-04 | 17.212 | 73,499 | +5,834 | 0.01% | 1,265,047 |
| 2014-03-05 | 2014-03-03 | 17.212 | 67,665 | +2,333 | 0.01% | 1,164,634 |
| 2014-02-28 | 2014-02-26 | 17.280 | 65,332 | +5,833 | 0.01% | 1,128,959 |
| 2014-02-13 | 2014-02-11 | 18.172 | 59,499 | -5,833 | 0.01% | 1,081,203 |
| 2014-02-12 | 2014-02-10 | 17.966 | 65,332 | +3,500 | 0.01% | 1,173,758 |
| 2014-02-11 | 2014-02-07 | 17.932 | 61,832 | +2,333 | 0.01% | 1,108,757 |
| 2014-02-10 | 2014-02-06 | 17.726 | 59,499 | -2,333 | 0.01% | 1,054,682 |
| 2014-02-06 | 2014-02-04 | 17.452 | 61,832 | +2,333 | 0.01% | 1,079,077 |
| 2014-02-05 | 2014-01-30 | 18.035 | 59,499 | -1,167 | 0.01% | 1,073,042 |
| 2014-02-04 | 2014-01-28 | 17.383 | 60,666 | +2,334 | 0.01% | 1,054,569 |
| 2014-01-28 | 2014-01-24 | 18.617 | 58,332 | -1,167 | 0.01% | 1,085,996 |
| 2014-01-22 | 2014-01-20 | 19.063 | 59,499 | +2,333 | 0.01% | 1,134,243 |
| 2014-01-21 | 2014-01-17 | 19.646 | 57,166 | +1,167 | 0.01% | 1,123,088 |
| 2013-12-30 | 2013-12-24 | 20.778 | 55,999 | +4,667 | 0.01% | 1,163,521 |
| 2013-12-16 | 2013-12-12 | 20.915 | 51,332 | +3,500 | 0.01% | 1,073,593 |
| 2013-12-11 | 2013-12-09 | 22.183 | 47,832 | +1,166 | 0.00% | 1,061,071 |
| 2013-12-10 | 2013-12-06 | 21.909 | 46,666 | +1,167 | 0.00% | 1,022,405 |
| 2013-12-05 | 2013-12-03 | 22.766 | 45,499 | -2,333 | 0.00% | 1,035,837 |
| 2013-12-04 | 2013-12-02 | 22.938 | 47,832 | -3,500 | 0.00% | 1,097,150 |
| 2013-11-21 | 2013-11-19 | 21.258 | 51,332 | -2,334 | 0.01% | 1,091,193 |
| 2013-11-20 | 2013-11-18 | 20.023 | 53,666 | -3,500 | 0.01% | 1,074,567 |
| 2013-11-15 | 2013-11-13 | 18.343 | 57,166 | +1,167 | 0.01% | 1,048,608 |
| 2013-11-01 | 2013-10-30 | 19.269 | 55,999 | -1,167 | 0.01% | 1,079,041 |
| 2013-10-30 | 2013-10-28 | 18.960 | 57,166 | -11,666 | 0.01% | 1,083,888 |
| 2013-10-29 | 2013-10-25 | 18.103 | 68,832 | +3,500 | 0.01% | 1,246,080 |
| 2013-10-25 | 2013-10-23 | 17.692 | 65,332 | -5,833 | 0.01% | 1,155,839 |
| 2013-10-18 | 2013-10-16 | 17.623 | 71,165 | -2,334 | 0.01% | 1,254,155 |
| 2013-09-30 | 2013-09-26 | 17.657 | 73,499 | +5,834 | 0.01% | 1,297,807 |
| 2013-09-26 | 2013-09-24 | 18.192 | 67,665 | +711 | 0.01% | 1,230,938 |
| 2013-09-17 | 2013-09-13 | 18.607 | 66,954 | +1,155 | 0.01% | 1,245,844 |
| 2013-09-16 | 2013-09-12 | 18.954 | 65,799 | -1,155 | 0.01% | 1,247,152 |
| 2013-09-13 | 2013-09-11 | 18.989 | 66,954 | -5,772 | 0.01% | 1,271,364 |
| 2013-09-12 | 2013-09-10 | 18.815 | 72,726 | -5,772 | 0.01% | 1,368,366 |
| 2013-09-11 | 2013-09-09 | 18.504 | 78,498 | -5,771 | 0.01% | 1,452,488 |
| 2013-09-10 | 2013-09-06 | 18.088 | 84,269 | -57,719 | 0.01% | 1,524,232 |
| 2013-09-06 | 2013-09-04 | 17.914 | 141,988 | -5,772 | 0.01% | 2,543,636 |
| 2013-09-05 | 2013-09-03 | 17.291 | 147,760 | +5,772 | 0.01% | 2,554,879 |
| 2013-08-30 | 2013-08-28 | 17.845 | 141,988 | +1,154 | 0.01% | 2,533,796 |
| 2013-08-27 | 2013-08-23 | 17.672 | 140,834 | +3,463 | 0.01% | 2,488,803 |
| 2013-08-22 | 2013-08-20 | 18.365 | 137,371 | +12,698 | 0.01% | 2,522,806 |
| 2013-08-21 | 2013-08-19 | 19.162 | 124,673 | +2,309 | 0.01% | 2,388,968 |
| 2013-08-20 | 2013-08-16 | 19.127 | 122,364 | +2,309 | 0.01% | 2,340,484 |
| 2013-08-09 | 2013-08-07 | 18.989 | 120,055 | -1,154 | 0.01% | 2,279,679 |
| 2013-08-06 | 2013-08-02 | 19.474 | 121,209 | -2,309 | 0.01% | 2,360,391 |
| 2013-07-15 | 2013-07-11 | 18.815 | 123,518 | -2,309 | 0.01% | 2,324,036 |
| 2013-07-12 | 2013-07-10 | 17.810 | 125,827 | -1,154 | 0.01% | 2,241,041 |
| 2013-07-04 | 2013-07-02 | 17.533 | 126,981 | -1,155 | 0.01% | 2,226,394 |
| 2013-06-27 | 2013-06-25 | 17.066 | 128,136 | +8,081 | 0.01% | 2,186,705 |
| 2013-06-21 | 2013-06-19 | 19.197 | 120,055 | +3,463 | 0.01% | 2,304,639 |
| 2013-06-17 | 2013-06-13 | 18.746 | 116,592 | +2,309 | 0.01% | 2,185,641 |
| 2013-06-14 | 2013-06-11 | 19.197 | 114,283 | -5,772 | 0.01% | 2,193,836 |
| 2013-06-03 | 2013-05-30 | 22.073 | 120,055 | +1,154 | 0.01% | 2,649,919 |
| 2013-05-30 | 2013-05-28 | 22.800 | 118,901 | -1,154 | 0.01% | 2,710,967 |
| 2013-05-20 | 2013-05-15 | 23.066 | 120,055 | +1,385 | 0.01% | 2,769,231 |
| 2013-05-13 | 2013-05-09 | 23.242 | 118,670 | -3,423 | 0.01% | 2,758,084 |
| 2013-05-08 | 2013-05-06 | 22.611 | 122,093 | -2,282 | 0.01% | 2,760,600 |
| 2013-05-06 | 2013-05-02 | 21.068 | 124,375 | +23,962 | 0.01% | 2,620,358 |
| 2013-05-03 | 2013-04-30 | 21.629 | 100,413 | +5,705 | 0.01% | 2,171,842 |
| 2013-05-02 | 2013-04-29 | 21.454 | 94,708 | +11,411 | 0.01% | 2,031,848 |
| 2013-04-30 | 2013-04-26 | 21.349 | 83,297 | +15,975 | 0.01% | 1,778,278 |
| 2013-04-26 | 2013-04-24 | 21.033 | 67,322 | +1,141 | 0.01% | 1,415,994 |
| 2013-04-19 | 2013-04-17 | 20.192 | 66,181 | -1,141 | 0.01% | 1,336,315 |
| 2013-04-11 | 2013-04-09 | 20.683 | 67,322 | +3,423 | 0.01% | 1,392,394 |
| 2013-04-03 | 2013-03-28 | 21.594 | 63,899 | +2,282 | 0.01% | 1,379,837 |
| 2013-04-02 | 2013-03-27 | 22.470 | 61,617 | +2,282 | 0.01% | 1,384,560 |
| 2013-03-20 | 2013-03-18 | 22.751 | 59,335 | -112,964 | 0.01% | 1,349,922 |
| 2013-03-18 | 2013-03-14 | 24.293 | 172,299 | +1,141 | 0.02% | 4,185,709 |
| 2013-03-08 | 2013-03-06 | 25.065 | 171,158 | -2,282 | 0.02% | 4,289,990 |
| 2013-03-06 | 2013-03-04 | 23.697 | 173,440 | +1,141 | 0.02% | 4,110,068 |
| 2013-03-04 | 2013-02-28 | 25.240 | 172,299 | -1,141 | 0.02% | 4,348,789 |
| 2013-02-25 | 2013-02-21 | 24.223 | 173,440 | +1,141 | 0.02% | 4,201,268 |
| 2013-02-01 | 2013-01-30 | 25.906 | 172,299 | -1,141 | 0.02% | 4,463,549 |
| 2013-01-18 | 2013-01-16 | 25.906 | 173,440 | -33,091 | 0.02% | 4,493,107 |
| 2013-01-07 | 2013-01-03 | 26.467 | 206,531 | -5,705 | 0.02% | 5,466,197 |
| 2013-01-03 | 2012-12-31 | 26.186 | 212,236 | -6,847 | 0.02% | 5,557,670 |
| 2012-12-21 | 2012-12-19 | 22.611 | 219,083 | +34,232 | 0.02% | 4,953,606 |
| 2012-12-20 | 2012-12-18 | 22.541 | 184,851 | -5,705 | 0.02% | 4,166,639 |
| 2012-12-19 | 2012-12-17 | 22.541 | 190,556 | -4,565 | 0.02% | 4,295,232 |
| 2012-12-18 | 2012-12-14 | 21.279 | 195,121 | +22,822 | 0.02% | 4,151,889 |
| 2012-12-12 | 2012-12-10 | 20.612 | 172,299 | -5,706 | 0.02% | 3,551,511 |
| 2012-12-10 | 2012-12-06 | 19.911 | 178,005 | +3,423 | 0.02% | 3,544,326 |
| 2012-12-05 | 2012-12-03 | 19.210 | 174,582 | -28,526 | 0.02% | 3,353,769 |
| 2012-11-13 | 2012-11-09 | 19.561 | 203,108 | -34,232 | 0.02% | 3,972,961 |
| 2012-11-05 | 2012-11-01 | 20.122 | 237,340 | -11,410 | 0.02% | 4,775,687 |
| 2012-10-22 | 2012-10-18 | 19.315 | 248,750 | +51,347 | 0.03% | 4,804,716 |
| 2012-10-09 | 2012-10-05 | 18.264 | 197,403 | -5,705 | 0.02% | 3,605,326 |
| 2012-09-20 | 2012-09-18 | 17.632 | 203,108 | +2,208 | 0.02% | 3,581,126 |
| 2012-09-17 | 2012-09-13 | 17.189 | 200,900 | -5,644 | 0.02% | 3,453,196 |
| 2012-09-11 | 2012-09-07 | 16.799 | 206,544 | +3,386 | 0.02% | 3,469,688 |
| 2012-08-31 | 2012-08-29 | 17.224 | 203,158 | +5,644 | 0.02% | 3,499,208 |
| 2012-08-22 | 2012-08-20 | 18.110 | 197,514 | -1,129 | 0.02% | 3,576,995 |
| 2012-08-16 | 2012-08-14 | 18.429 | 198,643 | +5,643 | 0.02% | 3,660,801 |
| 2012-07-17 | 2012-07-13 | 18.287 | 193,000 | +5,644 | 0.02% | 3,529,446 |
| 2012-07-16 | 2012-07-12 | 18.146 | 187,356 | +1,128 | 0.02% | 3,399,672 |
| 2012-07-05 | 2012-07-03 | 19.457 | 186,228 | -1,128 | 0.02% | 3,623,405 |
| 2012-06-19 | 2012-06-15 | 19.421 | 187,356 | -11,287 | 0.02% | 3,638,712 |
| 2012-06-14 | 2012-06-12 | 18.890 | 198,643 | -5,643 | 0.02% | 3,752,321 |
| 2012-06-07 | 2012-06-05 | 17.543 | 204,286 | +5,643 | 0.02% | 3,583,796 |
| 2012-05-24 | 2012-05-22 | 18.642 | 198,643 | +28,216 | 0.02% | 3,703,041 |
| 2012-05-18 | 2012-05-16 | 20.360 | 170,427 | -901 | 0.02% | 3,469,809 |
| 2012-05-14 | 2012-05-10 | 21.744 | 171,328 | +4,393 | 0.02% | 3,725,273 |
| 2012-05-04 | 2012-05-02 | 23.528 | 166,935 | -6,590 | 0.02% | 3,927,673 |
| 2012-04-24 | 2012-04-20 | 22.800 | 173,525 | -2,196 | 0.02% | 3,956,324 |
| 2012-04-16 | 2012-04-12 | 21.780 | 175,721 | +2,196 | 0.02% | 3,827,192 |
| 2012-04-03 | 2012-03-30 | 21.452 | 173,525 | -3,295 | 0.02% | 3,722,483 |
| 2012-04-02 | 2012-03-29 | 21.853 | 176,820 | +1,099 | 0.02% | 3,864,008 |
| 2012-03-28 | 2012-03-26 | 22.253 | 175,721 | +5,491 | 0.02% | 3,910,392 |
| 2012-03-22 | 2012-03-20 | 23.091 | 170,230 | +1,098 | 0.02% | 3,930,798 |
| 2012-03-16 | 2012-03-14 | 24.730 | 169,132 | +1,098 | 0.02% | 4,182,645 |
| 2012-02-22 | 2012-02-20 | 25.786 | 168,034 | +5,492 | 0.02% | 4,332,972 |
| 2012-02-17 | 2012-02-15 | 25.458 | 162,542 | +82,369 | 0.02% | 4,138,073 |
| 2012-02-14 | 2012-02-10 | 24.912 | 80,173 | -2,196 | 0.01% | 1,997,283 |
| 2012-02-07 | 2012-02-03 | 23.820 | 82,369 | -2,197 | 0.01% | 1,961,991 |
| 2012-02-06 | 2012-02-02 | 23.601 | 84,566 | +2,197 | 0.01% | 1,995,842 |
| 2012-02-01 | 2012-01-30 | 22.436 | 82,369 | -6,590 | 0.01% | 1,847,991 |
| 2012-01-30 | 2012-01-26 | 23.310 | 88,959 | -2,196 | 0.01% | 2,073,601 |
| 2012-01-27 | 2012-01-20 | 22.945 | 91,155 | +1,098 | 0.01% | 2,091,590 |
| 2012-01-13 | 2012-01-11 | 21.598 | 90,057 | -2,197 | 0.01% | 1,945,036 |
| 2012-01-10 | 2012-01-06 | 19.886 | 92,254 | +2,197 | 0.01% | 1,834,566 |
| 2011-12-29 | 2011-12-23 | 22.253 | 90,057 | +5,491 | 0.01% | 2,004,076 |
| 2011-12-12 | 2011-12-08 | 22.290 | 84,566 | -2,196 | 0.01% | 1,884,962 |
| 2011-12-06 | 2011-12-02 | 22.581 | 86,762 | -2,197 | 0.01% | 1,959,190 |
| 2011-12-02 | 2011-11-30 | 20.214 | 88,959 | -1,098 | 0.01% | 1,798,201 |
| 2011-11-14 | 2011-11-10 | 20.542 | 90,057 | -5,491 | 0.01% | 1,849,916 |
| 2011-11-11 | 2011-11-09 | 22.035 | 95,548 | -1,099 | 0.01% | 2,105,389 |
| 2011-11-03 | 2011-11-01 | 19.959 | 96,647 | -5,491 | 0.01% | 1,928,965 |
| 2011-11-02 | 2011-10-31 | 21.379 | 102,138 | +5,491 | 0.01% | 2,183,639 |
| 2011-10-27 | 2011-10-25 | 18.648 | 96,647 | -5,491 | 0.01% | 1,802,245 |
| 2011-10-24 | 2011-10-20 | 16.681 | 102,138 | +5,491 | 0.01% | 1,703,759 |
| 2011-10-21 | 2011-10-19 | 18.174 | 96,647 | +1,099 | 0.01% | 1,756,485 |
| 2011-10-19 | 2011-10-17 | 19.886 | 95,548 | +1,098 | 0.01% | 1,900,070 |
| 2011-10-14 | 2011-10-12 | 18.320 | 94,450 | -5,492 | 0.01% | 1,730,316 |
| 2011-10-07 | 2011-10-04 | 13.640 | 99,942 | -1,098 | 0.01% | 1,363,186 |
| 2011-10-03 | 2011-09-28 | 16.116 | 101,040 | +1,098 | 0.01% | 1,628,403 |
| 2011-09-30 | 2011-09-27 | 16.171 | 99,942 | +5,492 | 0.01% | 1,616,168 |
| 2011-09-27 | 2011-09-23 | 16.371 | 94,450 | -1,098 | 0.01% | 1,546,276 |
| 2011-09-26 | 2011-09-22 | 17.045 | 95,548 | -5,492 | 0.01% | 1,628,632 |
| 2011-09-22 | 2011-09-20 | 18.633 | 101,040 | +1,498 | 0.01% | 1,882,629 |
| 2011-09-07 | 2011-09-05 | 19.779 | 99,542 | +2,164 | 0.01% | 1,968,797 |
| 2011-09-06 | 2011-09-02 | 20.555 | 97,378 | -4,328 | 0.01% | 2,001,596 |
| 2011-09-05 | 2011-09-01 | 20.888 | 101,706 | +6,492 | 0.01% | 2,124,398 |
| 2011-09-01 | 2011-08-30 | 20.740 | 95,214 | +1,082 | 0.01% | 1,974,715 |
| 2011-08-26 | 2011-08-24 | 19.963 | 94,132 | +5,410 | 0.01% | 1,879,195 |
| 2011-08-25 | 2011-08-23 | 20.518 | 88,722 | -1,082 | 0.01% | 1,820,393 |
| 2011-08-23 | 2011-08-19 | 20.185 | 89,804 | +1,082 | 0.01% | 1,812,713 |
| 2011-08-22 | 2011-08-18 | 21.627 | 88,722 | -2,164 | 0.01% | 1,918,792 |
| 2011-08-17 | 2011-08-15 | 20.925 | 90,886 | -2,164 | 0.01% | 1,901,753 |
| 2011-08-12 | 2011-08-10 | 20.111 | 93,050 | +4,328 | 0.01% | 1,871,354 |
| 2011-08-11 | 2011-08-09 | 19.446 | 88,722 | +2,164 | 0.01% | 1,725,273 |
| 2011-08-04 | 2011-08-02 | 25.768 | 86,558 | +2,164 | 0.01% | 2,230,390 |
| 2011-08-01 | 2011-07-28 | 25.842 | 84,394 | +1,082 | 0.01% | 2,180,869 |
| 2011-06-22 | 2011-06-20 | 25.065 | 83,312 | +2,164 | 0.01% | 2,088,228 |
| 2011-06-13 | 2011-06-09 | 27.949 | 81,148 | +1,081 | 0.01% | 2,267,986 |
| 2011-05-31 | 2011-05-27 | 29.243 | 80,067 | +2,164 | 0.01% | 2,341,374 |
| 2011-05-27 | 2011-05-25 | 28.540 | 77,903 | -1,082 | 0.01% | 2,223,373 |
| 2011-05-24 | 2011-05-20 | 29.686 | 78,985 | +1,082 | 0.01% | 2,344,774 |
| 2011-05-20 | 2011-05-18 | 30.721 | 77,903 | +1,082 | 0.01% | 2,393,294 |
| 2011-05-16 | 2011-05-12 | 30.204 | 76,821 | +5,410 | 0.01% | 2,320,293 |
| 2011-05-13 | 2011-05-11 | 30.426 | 71,411 | +1,082 | 0.01% | 2,172,730 |
| 2011-05-11 | 2011-05-06 | 32.179 | 70,329 | +1,247 | 0.01% | 2,263,136 |
| 2011-05-04 | 2011-04-29 | 32.255 | 69,082 | +1,063 | 0.01% | 2,228,209 |
| 2011-04-28 | 2011-04-26 | 33.722 | 68,019 | +2,126 | 0.01% | 2,293,762 |
| 2011-04-26 | 2011-04-20 | 34.061 | 65,893 | -1,063 | 0.01% | 2,244,388 |
| 2011-04-21 | 2011-04-19 | 33.948 | 66,956 | +1,063 | 0.01% | 2,273,035 |
| 2011-04-14 | 2011-04-12 | 34.513 | 65,893 | -5,314 | 0.01% | 2,274,148 |
| 2011-04-13 | 2011-04-11 | 35.454 | 71,207 | -4,252 | 0.01% | 2,524,548 |
| 2011-04-12 | 2011-04-08 | 35.378 | 75,459 | -1,062 | 0.01% | 2,669,617 |
| 2011-04-08 | 2011-04-06 | 34.814 | 76,521 | -1,063 | 0.01% | 2,663,989 |
| 2011-04-07 | 2011-04-04 | 34.325 | 77,584 | -2,126 | 0.01% | 2,663,036 |
| 2011-03-29 | 2011-03-25 | 33.195 | 79,710 | -5,314 | 0.01% | 2,646,010 |
| 2011-03-25 | 2011-03-23 | 32.819 | 85,024 | -2,125 | 0.01% | 2,790,411 |
| 2011-03-14 | 2011-03-10 | 32.819 | 87,149 | -1,063 | 0.01% | 2,860,151 |
| 2011-03-08 | 2011-03-04 | 32.556 | 88,212 | -1,063 | 0.01% | 2,871,798 |
| 2011-03-03 | 2011-03-01 | 31.803 | 89,275 | -1,063 | 0.01% | 2,839,204 |
| 2011-02-25 | 2011-02-23 | 29.620 | 90,338 | +2,126 | 0.01% | 2,675,810 |
| 2011-02-24 | 2011-02-22 | 30.109 | 88,212 | +1,063 | 0.01% | 2,655,998 |
| 2011-02-08 | 2011-02-02 | 30.900 | 87,149 | +5,314 | 0.01% | 2,692,872 |
| 2011-02-07 | 2011-01-31 | 30.486 | 81,835 | +3,188 | 0.01% | 2,494,791 |
| 2011-01-25 | 2011-01-21 | 32.330 | 78,647 | +1,063 | 0.01% | 2,542,643 |
| 2011-01-19 | 2011-01-17 | 32.631 | 77,584 | +8,502 | 0.01% | 2,531,637 |
| 2011-01-17 | 2011-01-13 | 33.685 | 69,082 | +1,063 | 0.01% | 2,327,009 |
| 2011-01-13 | 2011-01-11 | 33.346 | 68,019 | +2,126 | 0.01% | 2,268,162 |
| 2011-01-10 | 2011-01-06 | 33.760 | 65,893 | +1,062 | 0.01% | 2,224,548 |
| 2010-12-22 | 2010-12-20 | 31.953 | 64,831 | -1,062 | 0.01% | 2,071,574 |
| 2010-12-21 | 2010-12-17 | 32.480 | 65,893 | +5,314 | 0.01% | 2,140,229 |
| 2010-12-13 | 2010-12-09 | 34.174 | 60,579 | +2,125 | 0.01% | 2,070,227 |
| 2010-12-02 | 2010-11-30 | 34.174 | 58,454 | +2,126 | 0.01% | 1,997,608 |
| 2010-11-22 | 2010-11-18 | 35.905 | 56,328 | +1,063 | 0.01% | 2,022,473 |
| 2010-11-18 | 2010-11-16 | 36.884 | 55,265 | +2,125 | 0.01% | 2,038,386 |
| 2010-11-16 | 2010-11-12 | 37.825 | 53,140 | +1,063 | 0.01% | 2,010,008 |
| 2010-11-01 | 2010-10-28 | 38.389 | 52,077 | -2,126 | 0.01% | 1,999,200 |
| 2010-10-29 | 2010-10-27 | 38.389 | 54,203 | +2,126 | 0.01% | 2,080,816 |
| 2010-10-28 | 2010-10-26 | 39.330 | 52,077 | +2,126 | 0.01% | 2,048,200 |
| 2010-10-27 | 2010-10-25 | 40.271 | 49,951 | -1,063 | 0.01% | 2,011,584 |
| 2010-10-21 | 2010-10-19 | 40.177 | 51,014 | -2,126 | 0.01% | 2,049,592 |
| 2010-10-20 | 2010-10-18 | 41.212 | 53,140 | -4,251 | 0.01% | 2,190,008 |
| 2010-10-19 | 2010-10-15 | 40.459 | 57,391 | -1,063 | 0.01% | 2,322,001 |
| 2010-10-13 | 2010-10-11 | 37.110 | 58,454 | -11,691 | 0.01% | 2,169,208 |
| 2010-10-11 | 2010-10-07 | 35.228 | 70,145 | -1,062 | 0.01% | 2,471,056 |
| 2010-10-08 | 2010-10-06 | 35.341 | 71,207 | +5,314 | 0.01% | 2,516,508 |
| 2010-10-07 | 2010-10-05 | 36.470 | 65,893 | +2,125 | 0.01% | 2,403,107 |
| 2010-10-04 | 2010-09-29 | 35.002 | 63,768 | -3,188 | 0.01% | 2,232,009 |
| 2010-09-22 | 2010-09-20 | 35.476 | 66,956 | +467 | 0.01% | 2,375,299 |
| 2010-09-17 | 2010-09-15 | 35.362 | 66,489 | -1,055 | 0.01% | 2,351,172 |
| 2010-09-16 | 2010-09-14 | 35.968 | 67,544 | -3,166 | 0.01% | 2,429,438 |
| 2010-09-10 | 2010-09-08 | 34.907 | 70,710 | +3,166 | 0.01% | 2,468,274 |
| 2010-09-09 | 2010-09-07 | 35.779 | 67,544 | +4,221 | 0.01% | 2,416,638 |
| 2010-09-06 | 2010-09-02 | 34.528 | 63,323 | +1,056 | 0.01% | 2,186,416 |
| 2010-08-30 | 2010-08-26 | 33.884 | 62,267 | +3,166 | 0.01% | 2,109,834 |
| 2010-08-19 | 2010-08-17 | 35.551 | 59,101 | +1,055 | 0.01% | 2,101,118 |
| 2010-08-18 | 2010-08-16 | 35.400 | 58,046 | +1,056 | 0.01% | 2,054,812 |
| 2010-08-16 | 2010-08-12 | 35.438 | 56,990 | +6,332 | 0.01% | 2,019,590 |
| 2010-08-05 | 2010-08-03 | 39.038 | 50,658 | -2,111 | 0.01% | 1,977,599 |
| 2010-08-02 | 2010-07-29 | 38.280 | 52,769 | -8,443 | 0.01% | 2,020,008 |
| 2010-07-30 | 2010-07-28 | 39.512 | 61,212 | -5,277 | 0.01% | 2,418,608 |
| 2010-07-28 | 2010-07-26 | 37.636 | 66,489 | -2,110 | 0.01% | 2,502,372 |
| 2010-07-23 | 2010-07-21 | 36.423 | 68,599 | +1,055 | 0.01% | 2,498,585 |
| 2010-07-16 | 2010-07-14 | 35.665 | 67,544 | -1,055 | 0.01% | 2,408,958 |
| 2010-07-13 | 2010-07-09 | 35.134 | 68,599 | -6,333 | 0.01% | 2,410,185 |
| 2010-07-02 | 2010-06-29 | 33.846 | 74,932 | +10,554 | 0.01% | 2,536,131 |
| 2010-05-31 | 2010-05-27 | 32.064 | 64,378 | -5,277 | 0.01% | 2,064,242 |
| 2010-05-27 | 2010-05-25 | 30.927 | 69,655 | +5,277 | 0.01% | 2,154,246 |
| 2010-05-25 | 2010-05-20 | 32.064 | 64,378 | +2,111 | 0.01% | 2,064,242 |
| 2010-05-06 | 2010-05-04 | 36.174 | 62,267 | +680 | 0.01% | 2,252,424 |
| 2010-04-29 | 2010-04-27 | 36.940 | 61,587 | -1,044 | 0.01% | 2,275,025 |
| 2010-04-19 | 2010-04-15 | 41.481 | 62,631 | -1,044 | 0.01% | 2,597,990 |
| 2010-04-07 | 2010-03-31 | 39.852 | 63,675 | +1,044 | 0.01% | 2,537,596 |
| 2010-03-31 | 2010-03-29 | 40.619 | 62,631 | -6,263 | 0.01% | 2,543,990 |
| 2010-03-30 | 2010-03-26 | 37.706 | 68,894 | -2,088 | 0.01% | 2,597,746 |
| 2010-03-29 | 2010-03-25 | 37.898 | 70,982 | +1,044 | 0.01% | 2,690,077 |
| 2010-03-26 | 2010-03-24 | 37.017 | 69,938 | -1,044 | 0.01% | 2,588,871 |
| 2010-03-08 | 2010-03-04 | 36.097 | 70,982 | -2,088 | 0.01% | 2,562,237 |
| 2010-03-05 | 2010-03-03 | 37.323 | 73,070 | -1,044 | 0.01% | 2,727,208 |
| 2010-03-04 | 2010-03-02 | 36.365 | 74,114 | -3,131 | 0.01% | 2,695,173 |
| 2010-03-01 | 2010-02-25 | 35.944 | 77,245 | +1,044 | 0.01% | 2,776,472 |
| 2010-02-26 | 2010-02-24 | 36.174 | 76,201 | +2,087 | 0.01% | 2,756,467 |
| 2010-02-24 | 2010-02-22 | 35.407 | 74,114 | +1,044 | 0.01% | 2,624,172 |
| 2010-02-18 | 2010-02-12 | 34.679 | 73,070 | +1,044 | 0.01% | 2,534,007 |
| 2010-02-10 | 2010-02-08 | 33.261 | 72,026 | +1,044 | 0.01% | 2,395,682 |
| 2010-02-09 | 2010-02-05 | 34.488 | 70,982 | +7,307 | 0.01% | 2,447,997 |
| 2010-02-05 | 2010-02-03 | 37.017 | 63,675 | +1,044 | 0.01% | 2,357,036 |
| 2010-01-27 | 2010-01-25 | 38.281 | 62,631 | +2,087 | 0.01% | 2,397,590 |
| 2010-01-26 | 2010-01-22 | 37.706 | 60,544 | +6,264 | 0.01% | 2,282,897 |
| 2010-01-21 | 2010-01-19 | 42.535 | 54,280 | +5,219 | 0.01% | 2,308,782 |
| 2010-01-15 | 2010-01-13 | 41.577 | 49,061 | -1,044 | 0.01% | 2,039,794 |
| 2010-01-13 | 2010-01-11 | 43.014 | 50,105 | -9,395 | 0.01% | 2,155,200 |
| 2010-01-12 | 2010-01-08 | 38.990 | 59,500 | +10,439 | 0.01% | 2,319,912 |
| 2010-01-08 | 2010-01-06 | 39.948 | 49,061 | -7,307 | 0.01% | 1,959,894 |
| 2010-01-07 | 2010-01-05 | 38.320 | 56,368 | -1,044 | 0.01% | 2,159,995 |
| 2010-01-05 | 2009-12-31 | 36.787 | 57,412 | -5,219 | 0.01% | 2,112,001 |
| 2009-12-29 | 2009-12-24 | 32.802 | 62,631 | +3,131 | 0.01% | 2,054,392 |
| 2009-12-28 | 2009-12-22 | 31.690 | 59,500 | +1,044 | 0.01% | 1,885,570 |
| 2009-12-22 | 2009-12-18 | 32.073 | 58,456 | +1,044 | 0.01% | 1,874,885 |
| 2009-12-17 | 2009-12-15 | 34.143 | 57,412 | -5,219 | 0.01% | 1,960,201 |
| 2009-12-16 | 2009-12-14 | 34.717 | 62,631 | +6,263 | 0.01% | 2,174,391 |
| 2009-12-14 | 2009-12-10 | 34.832 | 56,368 | +2,088 | 0.01% | 1,963,436 |
| 2009-12-03 | 2009-12-01 | 35.867 | 54,280 | -6,264 | 0.01% | 1,946,865 |
| 2009-12-01 | 2009-11-27 | 34.679 | 60,544 | +10,439 | 0.01% | 2,099,616 |
| 2009-11-24 | 2009-11-20 | 36.787 | 50,105 | +1,044 | 0.01% | 1,843,200 |
| 2009-11-18 | 2009-11-16 | 40.140 | 49,061 | -5,219 | 0.01% | 1,969,294 |
| 2009-11-17 | 2009-11-13 | 37.170 | 54,280 | -1,044 | 0.01% | 2,017,584 |
| 2009-11-12 | 2009-11-10 | 37.438 | 55,324 | -2,088 | 0.01% | 2,071,230 |
| 2009-11-11 | 2009-11-09 | 36.748 | 57,412 | -3,132 | 0.01% | 2,109,801 |
| 2009-11-09 | 2009-11-05 | 35.024 | 60,544 | +10,439 | 0.01% | 2,120,496 |
| 2009-11-02 | 2009-10-29 | 35.216 | 50,105 | +4,175 | 0.01% | 1,764,480 |
| 2009-10-28 | 2009-10-23 | 38.128 | 45,930 | -4,175 | 0.01% | 1,751,216 |
| 2009-10-16 | 2009-10-14 | 36.365 | 50,105 | +2,088 | 0.01% | 1,822,080 |
| 2009-10-09 | 2009-10-07 | 35.675 | 48,017 | -4,176 | 0.01% | 1,713,030 |
| 2009-10-06 | 2009-10-02 | 32.840 | 52,193 | +3,132 | 0.01% | 1,714,010 |
| 2009-09-30 | 2009-09-28 | 33.683 | 49,061 | +5,219 | 0.01% | 1,652,515 |
| 2009-09-25 | 2009-09-23 | 35.905 | 43,842 | +1,044 | 0.01% | 1,574,164 |
| 2009-09-23 | 2009-09-21 | 37.084 | 42,798 | +388 | 0.01% | 1,587,135 |
| 2009-09-21 | 2009-09-17 | 38.863 | 42,410 | -1,035 | 0.01% | 1,648,186 |
| 2009-09-17 | 2009-09-15 | 38.012 | 43,445 | -1,034 | 0.01% | 1,651,449 |
| 2009-09-14 | 2009-09-10 | 39.347 | 44,479 | +2,069 | 0.01% | 1,750,094 |
| 2009-09-10 | 2009-09-08 | 39.347 | 42,410 | -1,035 | 0.01% | 1,668,686 |
| 2009-09-09 | 2009-09-07 | 38.960 | 43,445 | -2,069 | 0.01% | 1,692,609 |
| 2009-09-08 | 2009-09-04 | 40.217 | 45,514 | -3,103 | 0.01% | 1,830,418 |
| 2009-09-02 | 2009-08-31 | 35.306 | 48,617 | +4,138 | 0.01% | 1,716,449 |
| 2009-08-21 | 2009-08-19 | 36.582 | 44,479 | -2,069 | 0.01% | 1,627,114 |
| 2009-08-20 | 2009-08-18 | 39.540 | 46,548 | -1,034 | 0.01% | 1,840,502 |
| 2009-08-19 | 2009-08-17 | 42.150 | 47,582 | -1,035 | 0.01% | 2,005,585 |
| 2009-08-18 | 2009-08-14 | 43.987 | 48,617 | +5,172 | 0.01% | 2,138,511 |
| 2009-08-11 | 2009-08-07 | 43.890 | 43,445 | +1,035 | 0.01% | 1,906,811 |
| 2009-08-10 | 2009-08-06 | 45.824 | 42,410 | +1,034 | 0.01% | 1,943,384 |
| 2009-08-07 | 2009-08-05 | 43.987 | 41,376 | -1,034 | 0.01% | 1,820,002 |
| 2009-08-05 | 2009-08-03 | 47.757 | 42,410 | -1,035 | 0.01% | 2,025,383 |
| 2009-07-29 | 2009-07-27 | 48.531 | 43,445 | +4,138 | 0.01% | 2,108,412 |
| 2009-07-27 | 2009-07-23 | 43.407 | 39,307 | +1,034 | 0.00% | 1,706,193 |
| 2009-07-22 | 2009-07-20 | 40.313 | 38,273 | -1,034 | 0.00% | 1,542,910 |
| 2009-07-21 | 2009-07-17 | 37.355 | 39,307 | -5,172 | 0.00% | 1,468,314 |
| 2009-07-20 | 2009-07-16 | 36.234 | 44,479 | +4,137 | 0.01% | 1,611,634 |
| 2009-07-14 | 2009-07-10 | 35.228 | 40,342 | -5,172 | 0.00% | 1,421,175 |
| 2009-07-07 | 2009-07-03 | 35.808 | 45,514 | +6,207 | 0.01% | 1,629,776 |
| 2009-07-03 | 2009-06-30 | 36.891 | 39,307 | -3,103 | 0.00% | 1,450,074 |
| 2009-06-25 | 2009-06-23 | 36.698 | 42,410 | +5,172 | 0.01% | 1,556,347 |
| 2009-06-24 | 2009-06-22 | 38.438 | 37,238 | -1,035 | 0.00% | 1,431,346 |
| 2009-06-23 | 2009-06-19 | 37.703 | 38,273 | -5,172 | 0.00% | 1,443,009 |
| 2009-06-10 | 2009-06-08 | 33.875 | 43,445 | -3,103 | 0.01% | 1,471,688 |
| 2009-05-06 | 2009-05-04 | 30.973 | 46,548 | +347 | 0.01% | 1,441,747 |
| 2009-05-05 | 2009-04-30 | 29.610 | 46,201 | -1,027 | 0.01% | 1,368,000 |
| 2009-04-20 | 2009-04-16 | 30.155 | 47,228 | -2,053 | 0.01% | 1,424,169 |
| 2009-04-08 | 2009-04-06 | 27.701 | 49,281 | -4,107 | 0.01% | 1,365,118 |
| 2009-03-23 | 2009-03-19 | 21.740 | 53,388 | -11,293 | 0.01% | 1,160,644 |
| 2009-03-06 | 2009-03-04 | 19.090 | 64,681 | -5,134 | 0.01% | 1,234,792 |
| 2009-02-26 | 2009-02-24 | 18.350 | 69,815 | +5,134 | 0.01% | 1,281,122 |
| 2009-02-19 | 2009-02-17 | 19.285 | 64,681 | +1,026 | 0.01% | 1,247,392 |
| 2009-02-18 | 2009-02-16 | 21.233 | 63,655 | -8,213 | 0.01% | 1,351,606 |
| 2009-02-16 | 2009-02-12 | 19.071 | 71,868 | +3,080 | 0.01% | 1,370,595 |
| 2009-02-05 | 2009-02-03 | 16.772 | 68,788 | -4,107 | 0.01% | 1,153,737 |
| 2009-02-02 | 2009-01-29 | 16.130 | 72,895 | -5,133 | 0.01% | 1,175,761 |
| 2009-01-30 | 2009-01-23 | 15.311 | 78,028 | +4,106 | 0.01% | 1,194,714 |
| 2009-01-21 | 2009-01-19 | 17.142 | 73,922 | +4,107 | 0.01% | 1,267,206 |
| 2009-01-20 | 2009-01-16 | 16.889 | 69,815 | -102,669 | 0.01% | 1,179,122 |
| 2009-01-19 | 2009-01-15 | 17.084 | 172,484 | -102,669 | 0.02% | 2,946,724 |
| 2009-01-14 | 2009-01-12 | 18.720 | 275,153 | +5,134 | 0.03% | 5,150,966 |
| 2009-01-13 | 2009-01-09 | 19.324 | 270,019 | +2,053 | 0.03% | 5,217,915 |
| 2009-01-12 | 2009-01-08 | 19.402 | 267,966 | +1,027 | 0.03% | 5,199,122 |
| 2009-01-09 | 2009-01-07 | 20.532 | 266,939 | +205,338 | 0.03% | 5,480,796 |
| 2009-01-06 | 2009-01-02 | 18.993 | 61,601 | -10,267 | 0.01% | 1,169,993 |
| 2009-01-05 | 2008-12-31 | 18.545 | 71,868 | +10,267 | 0.01% | 1,332,795 |
| 2008-12-22 | 2008-12-18 | 20.844 | 61,601 | -3,080 | 0.01% | 1,283,993 |
| 2008-12-17 | 2008-12-15 | 19.675 | 64,681 | +1,026 | 0.01% | 1,272,592 |
| 2008-12-16 | 2008-12-12 | 18.506 | 63,655 | -2,053 | 0.01% | 1,178,005 |
| 2008-12-10 | 2008-12-08 | 19.090 | 65,708 | -7,187 | 0.01% | 1,254,398 |
| 2008-12-02 | 2008-11-28 | 15.272 | 72,895 | -5,133 | 0.01% | 1,113,281 |
| 2008-11-27 | 2008-11-25 | 14.220 | 78,028 | +5,133 | 0.01% | 1,109,595 |
| 2008-11-25 | 2008-11-21 | 14.065 | 72,895 | -3,080 | 0.01% | 1,025,241 |
| 2008-11-21 | 2008-11-19 | 14.610 | 75,975 | -5,133 | 0.01% | 1,110,000 |
| 2008-11-20 | 2008-11-18 | 14.805 | 81,108 | +13,347 | 0.01% | 1,200,793 |
| 2008-11-18 | 2008-11-14 | 16.675 | 67,761 | -5,134 | 0.01% | 1,129,912 |
| 2008-11-17 | 2008-11-13 | 15.974 | 72,895 | +5,134 | 0.01% | 1,164,401 |
| 2008-11-12 | 2008-11-10 | 17.337 | 67,761 | -10,267 | 0.01% | 1,174,792 |
| 2008-11-11 | 2008-11-07 | 15.194 | 78,028 | -3,080 | 0.01% | 1,185,594 |
| 2008-11-10 | 2008-11-06 | 14.357 | 81,108 | -4,107 | 0.01% | 1,164,454 |
| 2008-11-07 | 2008-11-05 | 15.545 | 85,215 | +3,080 | 0.01% | 1,324,677 |
| 2008-11-04 | 2008-10-31 | 13.480 | 82,135 | -1,027 | 0.01% | 1,107,198 |
| 2008-11-03 | 2008-10-30 | 12.779 | 83,162 | +2,054 | 0.01% | 1,062,722 |
| 2008-10-27 | 2008-10-23 | 13.948 | 81,108 | +4,106 | 0.01% | 1,131,274 |
| 2008-10-24 | 2008-10-22 | 14.805 | 77,002 | +2,054 | 0.01% | 1,140,005 |
| 2008-10-23 | 2008-10-21 | 15.350 | 74,948 | -4,107 | 0.01% | 1,150,475 |
| 2008-10-22 | 2008-10-20 | 16.168 | 79,055 | -2,053 | 0.01% | 1,278,199 |
| 2008-10-20 | 2008-10-16 | 15.350 | 81,108 | +2,053 | 0.01% | 1,245,033 |
| 2008-10-17 | 2008-10-15 | 16.753 | 79,055 | +7,187 | 0.01% | 1,324,399 |
| 2008-10-14 | 2008-10-10 | 16.753 | 71,868 | +2,053 | 0.01% | 1,203,996 |
| 2008-10-10 | 2008-10-08 | 19.519 | 69,815 | +2,054 | 0.01% | 1,362,723 |
| 2008-10-09 | 2008-10-06 | 22.207 | 67,761 | +1,026 | 0.01% | 1,504,789 |
| 2008-10-08 | 2008-10-03 | 23.922 | 66,735 | +1,027 | 0.01% | 1,596,405 |
| 2008-10-02 | 2008-09-29 | 23.727 | 65,708 | -2,053 | 0.01% | 1,559,037 |
| 2008-09-30 | 2008-09-26 | 23.922 | 67,761 | -2,054 | 0.01% | 1,620,948 |
| 2008-09-29 | 2008-09-25 | 23.220 | 69,815 | +2,054 | 0.01% | 1,621,123 |
| 2008-09-26 | 2008-09-24 | 21.545 | 67,761 | +2,053 | 0.01% | 1,459,910 |
| 2008-09-25 | 2008-09-23 | 21.038 | 65,708 | -1,027 | 0.01% | 1,382,398 |
| 2008-09-23 | 2008-09-19 | 21.233 | 66,735 | -6,160 | 0.01% | 1,417,004 |
| 2008-09-19 | 2008-09-17 | 18.432 | 72,895 | +631 | 0.01% | 1,343,594 |
| 2008-09-12 | 2008-09-10 | 23.580 | 72,264 | -5,089 | 0.01% | 1,704,005 |
| 2008-08-29 | 2008-08-27 | 25.938 | 77,353 | +1,018 | 0.01% | 2,006,405 |
| 2008-08-26 | 2008-08-21 | 26.135 | 76,335 | -1,018 | 0.01% | 1,995,000 |
| 2008-08-13 | 2008-08-11 | 26.646 | 77,353 | -1,018 | 0.01% | 2,061,125 |
| 2008-08-05 | 2008-08-01 | 28.729 | 78,371 | -3,053 | 0.01% | 2,251,491 |
| 2008-08-04 | 2008-07-31 | 28.650 | 81,424 | +1,018 | 0.01% | 2,332,800 |
| 2008-07-31 | 2008-07-29 | 29.397 | 80,406 | +1,018 | 0.01% | 2,363,674 |
| 2008-07-28 | 2008-07-24 | 31.047 | 79,388 | -2,036 | 0.01% | 2,464,787 |
| 2008-07-25 | 2008-07-23 | 31.440 | 81,424 | -1,018 | 0.01% | 2,560,000 |
| 2008-07-23 | 2008-07-21 | 30.458 | 82,442 | +2,036 | 0.01% | 2,511,006 |
| 2008-07-22 | 2008-07-18 | 29.357 | 80,406 | -6,107 | 0.01% | 2,360,514 |
| 2008-07-21 | 2008-07-17 | 29.868 | 86,513 | +1,018 | 0.01% | 2,584,000 |
| 2008-07-17 | 2008-07-15 | 30.143 | 85,495 | +10,178 | 0.01% | 2,577,114 |
| 2008-07-16 | 2008-07-14 | 32.619 | 75,317 | -4,071 | 0.01% | 2,456,793 |
| 2008-07-14 | 2008-07-10 | 31.794 | 79,388 | -6,107 | 0.01% | 2,524,067 |
| 2008-07-10 | 2008-07-08 | 28.021 | 85,495 | +2,035 | 0.01% | 2,395,674 |
| 2008-07-03 | 2008-06-30 | 29.554 | 83,460 | +5,089 | 0.01% | 2,466,572 |
| 2008-07-02 | 2008-06-27 | 29.240 | 78,371 | +2,036 | 0.01% | 2,291,531 |
| 2008-06-27 | 2008-06-25 | 31.244 | 76,335 | -3,053 | 0.01% | 2,385,000 |
| 2008-06-26 | 2008-06-24 | 30.222 | 79,388 | -2,036 | 0.01% | 2,399,268 |
| 2008-06-25 | 2008-06-23 | 31.087 | 81,424 | +6,107 | 0.01% | 2,531,200 |
| 2008-06-24 | 2008-06-20 | 31.440 | 75,317 | -1,018 | 0.01% | 2,367,993 |
| 2008-06-23 | 2008-06-19 | 30.458 | 76,335 | -1,018 | 0.01% | 2,325,000 |
| 2008-06-18 | 2008-06-16 | 29.868 | 77,353 | +1,018 | 0.01% | 2,310,406 |
| 2008-06-17 | 2008-06-13 | 29.515 | 76,335 | +1,018 | 0.01% | 2,253,000 |
| 2008-06-13 | 2008-06-11 | 32.030 | 75,317 | +1,018 | 0.01% | 2,412,393 |
| 2008-06-12 | 2008-06-10 | 31.833 | 74,299 | +5,089 | 0.01% | 2,365,187 |
| 2008-06-10 | 2008-06-05 | 34.270 | 69,210 | +1,017 | 0.01% | 2,371,826 |
| 2008-06-05 | 2008-06-03 | 35.449 | 68,193 | +2,036 | 0.01% | 2,417,374 |
| 2008-06-04 | 2008-06-02 | 36.196 | 66,157 | -2,036 | 0.01% | 2,394,600 |
| 2008-05-28 | 2008-05-26 | 32.226 | 68,193 | +2,036 | 0.01% | 2,197,613 |
| 2008-05-22 | 2008-05-20 | 36.629 | 66,157 | +5,089 | 0.01% | 2,423,270 |
| 2008-05-21 | 2008-05-19 | 37.894 | 61,068 | +329 | 0.01% | 2,314,081 |
| 2008-05-20 | 2008-05-16 | 37.143 | 60,739 | +5,062 | 0.01% | 2,256,014 |
| 2008-05-19 | 2008-05-15 | 37.459 | 55,677 | +9,111 | 0.01% | 2,085,597 |
| 2008-05-16 | 2008-05-14 | 36.906 | 46,566 | +2,024 | 0.01% | 1,718,550 |
| 2008-05-15 | 2008-05-13 | 36.432 | 44,542 | +1,013 | 0.01% | 1,622,733 |
| 2008-05-14 | 2008-05-09 | 37.814 | 43,529 | +1,012 | 0.01% | 1,646,027 |
| 2008-05-13 | 2008-05-08 | 39.276 | 42,517 | -3,037 | 0.01% | 1,669,919 |
| 2008-05-09 | 2008-05-07 | 38.289 | 45,554 | -1,012 | 0.01% | 1,744,201 |
| 2008-05-08 | 2008-05-06 | 42.082 | 46,566 | -4,050 | 0.01% | 1,959,588 |
| 2008-05-06 | 2008-05-02 | 42.576 | 50,616 | -5,061 | 0.01% | 2,155,021 |
| 2008-05-05 | 2008-04-30 | 39.197 | 55,677 | -5,062 | 0.01% | 2,182,397 |
| 2008-05-02 | 2008-04-29 | 37.419 | 60,739 | +7,087 | 0.01% | 2,272,814 |
| 2008-04-30 | 2008-04-28 | 37.222 | 53,652 | +2,024 | 0.01% | 1,997,023 |
| 2008-04-29 | 2008-04-25 | 37.459 | 51,628 | -2,024 | 0.01% | 1,933,926 |
| 2008-04-28 | 2008-04-24 | 38.763 | 53,652 | -2,025 | 0.01% | 2,079,703 |
| 2008-04-25 | 2008-04-23 | 34.653 | 55,677 | -4,049 | 0.01% | 1,929,398 |
| 2008-04-24 | 2008-04-22 | 32.204 | 59,726 | -6,074 | 0.01% | 1,923,390 |
| 2008-04-23 | 2008-04-21 | 30.465 | 65,800 | +7,086 | 0.01% | 2,004,595 |
| 2008-04-17 | 2008-04-15 | 30.663 | 58,714 | +3,037 | 0.01% | 1,800,320 |
| 2008-04-15 | 2008-04-11 | 33.428 | 55,677 | +2,025 | 0.01% | 1,861,198 |
| 2008-04-14 | 2008-04-10 | 33.428 | 53,652 | -2,025 | 0.01% | 1,793,505 |
| 2008-04-11 | 2008-04-09 | 32.757 | 55,677 | -3,037 | 0.01% | 1,823,798 |
| 2008-04-08 | 2008-04-03 | 30.939 | 58,714 | +2,025 | 0.01% | 1,816,560 |
| 2008-04-07 | 2008-04-02 | 29.596 | 56,689 | +2,024 | 0.01% | 1,677,749 |
| 2008-04-03 | 2008-04-01 | 29.003 | 54,665 | -2,024 | 0.01% | 1,585,447 |
| 2008-03-28 | 2008-03-26 | 25.881 | 56,689 | -10,123 | 0.01% | 1,467,190 |
| 2008-03-27 | 2008-03-25 | 25.170 | 66,812 | +10,123 | 0.01% | 1,681,668 |
| 2008-03-19 | 2008-03-17 | 22.207 | 56,689 | +2,024 | 0.01% | 1,258,872 |
| 2008-03-17 | 2008-03-13 | 31.413 | 54,665 | -3,037 | 0.01% | 1,717,208 |
| 2008-03-13 | 2008-03-11 | 32.599 | 57,702 | +1,013 | 0.01% | 1,881,010 |
| 2008-03-10 | 2008-03-06 | 33.745 | 56,689 | -1,013 | 0.01% | 1,912,947 |
| 2008-03-07 | 2008-03-05 | 32.599 | 57,702 | -4,049 | 0.01% | 1,881,010 |
| 2008-03-06 | 2008-03-04 | 32.915 | 61,751 | +5,062 | 0.01% | 2,032,522 |
| 2008-03-03 | 2008-02-28 | 34.219 | 56,689 | -2,025 | 0.01% | 1,939,827 |
| 2008-02-28 | 2008-02-26 | 31.571 | 58,714 | +1,012 | 0.01% | 1,853,680 |
| 2008-02-26 | 2008-02-22 | 32.994 | 57,702 | -1,012 | 0.01% | 1,903,810 |
| 2008-02-25 | 2008-02-21 | 33.784 | 58,714 | -3,037 | 0.01% | 1,983,600 |
| 2008-02-22 | 2008-02-20 | 33.587 | 61,751 | +1,012 | 0.01% | 2,074,002 |
| 2008-02-21 | 2008-02-19 | 34.377 | 60,739 | +3,037 | 0.01% | 2,088,013 |
| 2008-02-12 | 2008-02-06 | 35.088 | 57,702 | +1,013 | 0.01% | 2,024,651 |
| 2008-02-11 | 2008-02-04 | 37.064 | 56,689 | +5,061 | 0.01% | 2,101,106 |
| 2008-02-05 | 2008-02-01 | 32.954 | 51,628 | -4,049 | 0.01% | 1,701,366 |
| 2008-02-04 | 2008-01-31 | 31.334 | 55,677 | -1,012 | 0.01% | 1,744,598 |
| 2008-02-01 | 2008-01-30 | 31.413 | 56,689 | +5,061 | 0.01% | 1,780,788 |
| 2008-01-31 | 2008-01-29 | 37.143 | 51,628 | +5,062 | 0.01% | 1,917,606 |
| 2008-01-28 | 2008-01-24 | 39.356 | 46,566 | +2,024 | 0.01% | 1,832,629 |
| 2008-01-23 | 2008-01-21 | 43.465 | 44,542 | +3,037 | 0.01% | 1,936,015 |
| 2008-01-15 | 2008-01-11 | 53.738 | 41,505 | -1,012 | 0.01% | 2,230,415 |
| 2008-01-11 | 2008-01-09 | 54.628 | 42,517 | +2,025 | 0.01% | 2,322,598 |
| 2008-01-10 | 2008-01-08 | 51.960 | 40,492 | -1,013 | 0.01% | 2,103,978 |
| 2008-01-09 | 2008-01-07 | 46.922 | 41,505 | +1,013 | 0.01% | 1,947,513 |
| 2008-01-04 | 2008-01-02 | 50.479 | 40,492 | -5,062 | 0.01% | 2,043,979 |
| 2008-01-02 | 2007-12-27 | 48.997 | 45,554 | +5,062 | 0.01% | 2,232,002 |
| 2007-12-18 | 2007-12-14 | 48.305 | 40,492 | +2,024 | 0.01% | 1,955,980 |
| 2007-12-11 | 2007-12-07 | 55.912 | 38,468 | +6,074 | 0.00% | 2,150,812 |
| 2007-12-07 | 2007-12-05 | 57.690 | 32,394 | +8,099 | 0.00% | 1,868,804 |
| 2007-12-06 | 2007-12-04 | 53.442 | 24,295 | -2,025 | 0.00% | 1,298,376 |
| 2007-12-05 | 2007-12-03 | 52.257 | 26,320 | -1,012 | 0.00% | 1,375,396 |
| 2007-12-04 | 2007-11-30 | 50.380 | 27,332 | -2,025 | 0.00% | 1,376,981 |
| 2007-12-03 | 2007-11-29 | 49.194 | 29,357 | -1,012 | 0.00% | 1,444,200 |
| 2007-11-30 | 2007-11-28 | 45.243 | 30,369 | -2,025 | 0.00% | 1,373,986 |
| 2007-11-29 | 2007-11-27 | 46.527 | 32,394 | +2,025 | 0.00% | 1,507,203 |
| 2007-11-26 | 2007-11-22 | 43.860 | 30,369 | +2,024 | 0.00% | 1,331,986 |
| 2007-11-23 | 2007-11-21 | 47.713 | 28,345 | +3,037 | 0.00% | 1,352,415 |
| 2007-11-22 | 2007-11-20 | 52.355 | 25,308 | -3,037 | 0.00% | 1,325,013 |
| 2007-11-14 | 2007-11-12 | 58.283 | 28,345 | -4,049 | 0.00% | 1,652,018 |
| 2007-11-13 | 2007-11-09 | 67.371 | 32,394 | +10,123 | 0.00% | 2,182,405 |
| 2007-11-12 | 2007-11-08 | 68.062 | 22,271 | -8,098 | 0.00% | 1,515,812 |
| 2007-11-09 | 2007-11-07 | 71.026 | 30,369 | -7,086 | 0.00% | 2,156,978 |
| 2007-11-08 | 2007-11-06 | 68.852 | 37,455 | +1,012 | 0.00% | 2,578,867 |
| 2007-11-07 | 2007-11-05 | 65.988 | 36,443 | +7,086 | 0.00% | 2,404,789 |
| 2007-11-05 | 2007-11-01 | 70.828 | 29,357 | -5,062 | 0.00% | 2,079,300 |
| 2007-11-02 | 2007-10-31 | 67.766 | 34,419 | +5,062 | 0.00% | 2,332,430 |
| 2007-10-30 | 2007-10-26 | 66.778 | 29,357 | -2,025 | 0.00% | 1,960,400 |
| 2007-10-23 | 2007-10-18 | 65.197 | 31,382 | -5,061 | 0.00% | 2,046,025 |
| 2007-10-22 | 2007-10-17 | 65.000 | 36,443 | -3,037 | 0.00% | 2,368,789 |
| 2007-10-18 | 2007-10-16 | 60.653 | 39,480 | +5,061 | 0.00% | 2,394,594 |
| 2007-10-15 | 2007-10-11 | 65.494 | 34,419 | +1,013 | 0.00% | 2,254,229 |
| 2007-10-10 | 2007-10-08 | 61.641 | 33,406 | -1,114 | 0.00% | 2,059,185 |
| 2007-10-09 | 2007-10-05 | 56.900 | 34,520 | +1,114 | 0.00% | 1,964,172 |
| 2007-10-05 | 2007-10-03 | 52.948 | 33,406 | -5,062 | 0.00% | 1,768,787 |
| 2007-10-02 | 2007-09-27 | 55.220 | 38,468 | -98 | 0.00% | 2,124,211 |
| 2007-09-27 | 2007-09-24 | 52.257 | 38,566 | +5,061 | 0.00% | 2,015,332 |
| 2007-09-19 | 2007-09-17 | 54.726 | 33,505 | -9,111 | 0.00% | 1,833,605 |
| 2007-09-13 | 2007-09-11 | 48.997 | 42,616 | +4,050 | 0.01% | 2,088,049 |
| 2007-09-12 | 2007-09-10 | 50.874 | 38,566 | -5,062 | 0.00% | 1,961,996 |
| 2007-09-07 | 2007-09-05 | 48.207 | 43,628 | +2,025 | 0.01% | 2,103,156 |
| 2007-09-06 | 2007-09-04 | 48.898 | 41,603 | +5,061 | 0.01% | 2,034,305 |
| 2007-09-05 | 2007-09-03 | 50.577 | 36,542 | -1,012 | 0.00% | 1,848,198 |
| 2007-09-04 | 2007-08-31 | 48.207 | 37,554 | -7,086 | 0.00% | 1,810,349 |
| 2007-09-03 | 2007-08-30 | 45.836 | 44,640 | -5,062 | 0.01% | 2,046,108 |
| 2007-08-31 | 2007-08-29 | 45.342 | 49,702 | +9,111 | 0.01% | 2,253,579 |
| 2007-08-30 | 2007-08-28 | 48.009 | 40,591 | -5,062 | 0.01% | 1,948,733 |
| 2007-08-29 | 2007-08-27 | 43.860 | 45,653 | -2,024 | 0.01% | 2,002,344 |
| 2007-08-28 | 2007-08-24 | 39.612 | 47,677 | -1,013 | 0.01% | 1,888,598 |
| 2007-08-27 | 2007-08-23 | 37.380 | 48,690 | -1,012 | 0.01% | 1,820,024 |
| 2007-08-23 | 2007-08-21 | 34.811 | 49,702 | +2,025 | 0.01% | 1,730,199 |
| 2007-08-21 | 2007-08-17 | 30.623 | 47,677 | -9,111 | 0.01% | 1,460,014 |
| 2007-08-20 | 2007-08-16 | 33.587 | 56,788 | +7,086 | 0.01% | 1,907,312 |
| 2007-08-15 | 2007-08-13 | 36.273 | 49,702 | -1,012 | 0.01% | 1,802,864 |
| 2007-08-14 | 2007-08-10 | 37.656 | 50,714 | -1,013 | 0.01% | 1,909,708 |
| 2007-08-10 | 2007-08-08 | 35.483 | 51,727 | -1,012 | 0.01% | 1,835,439 |
| 2007-08-09 | 2007-08-07 | 33.112 | 52,739 | +1,012 | 0.01% | 1,746,314 |
| 2007-08-08 | 2007-08-06 | 32.401 | 51,727 | +1,013 | 0.01% | 1,676,013 |
| 2007-08-01 | 2007-07-30 | 35.286 | 50,714 | -1,013 | 0.01% | 1,789,475 |
| 2007-07-31 | 2007-07-27 | 34.772 | 51,727 | +1,013 | 0.01% | 1,798,648 |
| 2007-07-30 | 2007-07-26 | 36.432 | 50,714 | +5,061 | 0.01% | 1,847,588 |
| 2007-07-26 | 2007-07-24 | 37.103 | 45,653 | +1,013 | 0.01% | 1,693,874 |
| 2007-07-25 | 2007-07-23 | 36.629 | 44,640 | -10,123 | 0.01% | 1,635,122 |
| 2007-07-19 | 2007-07-17 | 36.155 | 54,763 | +1,012 | 0.01% | 1,979,952 |
| 2007-07-17 | 2007-07-13 | 35.997 | 53,751 | -2,025 | 0.01% | 1,934,868 |
| 2007-07-16 | 2007-07-12 | 36.155 | 55,776 | -5,061 | 0.01% | 2,016,577 |
| 2007-07-12 | 2007-07-10 | 37.222 | 60,837 | +10,123 | 0.01% | 2,264,462 |
| 2007-07-11 | 2007-07-09 | 37.182 | 50,714 | -5,062 | 0.01% | 1,885,662 |
| 2007-07-09 | 2007-07-05 | 34.495 | 55,776 | -7,086 | 0.01% | 1,924,013 |
| 2007-07-06 | 2007-07-04 | 31.927 | 62,862 | +1,012 | 0.01% | 2,006,993 |
| 2007-07-04 | 2007-06-29 | 32.362 | 61,850 | -1,012 | 0.01% | 2,001,566 |
| 2007-06-29 | 2007-06-27 | 32.836 | 62,862 | -2,025 | 0.01% | 2,064,123 |
| 2007-06-27 | 2007-06-25 | 33.073 | 64,887 | +6,074 | 0.01% | 2,145,999 |
| 2007-06-26 | 2007-06-22 | 34.930 | 58,813 | 0.01% | 2,054,338 |
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