History of CCASS shareholding
Participant: KGI ASIA LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 4.100 | 376,000 | +0 | 0.22% | 1,541,600 |
| 2025-10-13 | 2025-10-09 | 4.110 | 376,000 | +0 | 0.22% | 1,545,360 |
| 2025-10-10 | 2025-10-08 | 4.140 | 376,000 | +0 | 0.22% | 1,556,640 |
| 2025-10-09 | 2025-10-06 | 4.140 | 376,000 | +0 | 0.22% | 1,556,640 |
| 2025-10-08 | 2025-10-03 | 4.140 | 376,000 | +0 | 0.22% | 1,556,640 |
| 2025-10-06 | 2025-10-02 | 4.130 | 376,000 | +0 | 0.22% | 1,552,880 |
| 2025-10-03 | 2025-09-30 | 4.130 | 376,000 | +0 | 0.22% | 1,552,880 |
| 2025-10-02 | 2025-09-29 | 4.170 | 376,000 | -20,000 | 0.22% | 1,567,920 |
| 2025-08-18 | 2025-08-14 | 4.250 | 396,000 | +10,000 | 0.23% | 1,683,000 |
| 2025-06-24 | 2025-06-20 | 4.210 | 386,000 | -82,000 | 0.23% | 1,625,060 |
| 2025-06-18 | 2025-06-16 | 4.444 | 468,000 | +14,116 | 0.28% | 2,079,812 |
| 2025-02-20 | 2025-02-18 | 4.537 | 453,884 | -29,095 | 0.28% | 2,059,200 |
| 2024-11-27 | 2024-11-25 | 4.444 | 482,979 | -9,698 | 0.29% | 2,146,379 |
| 2024-11-25 | 2024-11-21 | 4.382 | 492,677 | -5,820 | 0.30% | 2,158,998 |
| 2024-11-06 | 2024-11-04 | 4.516 | 498,497 | -1,939 | 0.30% | 2,251,322 |
| 2024-10-18 | 2024-10-16 | 4.537 | 500,436 | +7,759 | 0.30% | 2,270,399 |
| 2024-10-16 | 2024-10-14 | 4.630 | 492,677 | +106,682 | 0.30% | 2,280,918 |
| 2024-10-14 | 2024-10-09 | 4.836 | 385,995 | +48,492 | 0.23% | 1,866,618 |
| 2024-10-10 | 2024-10-08 | 4.960 | 337,503 | +48,491 | 0.20% | 1,673,878 |
| 2024-09-03 | 2024-08-30 | 4.496 | 289,012 | +7,759 | 0.18% | 1,299,282 |
| 2024-08-30 | 2024-08-28 | 4.465 | 281,253 | +1,940 | 0.17% | 1,255,700 |
| 2024-08-28 | 2024-08-26 | 4.599 | 279,313 | +11,638 | 0.17% | 1,284,479 |
| 2024-08-23 | 2024-08-21 | 4.619 | 267,675 | +3,879 | 0.16% | 1,236,479 |
| 2024-08-16 | 2024-08-14 | 4.722 | 263,796 | +9,699 | 0.16% | 1,245,761 |
| 2024-08-14 | 2024-08-12 | 4.681 | 254,097 | +3,879 | 0.15% | 1,189,478 |
| 2024-06-07 | 2024-06-05 | 4.908 | 250,218 | -11,638 | 0.15% | 1,228,080 |
| 2024-06-04 | 2024-05-31 | 5.197 | 261,856 | -3,879 | 0.16% | 1,360,799 |
| 2024-05-29 | 2024-05-27 | 5.104 | 265,735 | -5,820 | 0.16% | 1,356,297 |
| 2024-05-22 | 2024-05-20 | 5.362 | 271,555 | -3,879 | 0.16% | 1,456,003 |
| 2024-05-09 | 2024-05-07 | 5.455 | 275,434 | -1,940 | 0.17% | 1,502,361 |
| 2024-05-08 | 2024-05-06 | 5.485 | 277,374 | +1,940 | 0.17% | 1,521,522 |
| 2024-05-07 | 2024-05-03 | 5.403 | 275,434 | -7,759 | 0.17% | 1,488,161 |
| 2024-05-06 | 2024-05-02 | 5.156 | 283,193 | -1,939 | 0.17% | 1,460,002 |
| 2024-05-03 | 2024-04-30 | 5.269 | 285,132 | +3,879 | 0.17% | 1,502,339 |
| 2024-04-30 | 2024-04-26 | 5.475 | 281,253 | -9,698 | 0.17% | 1,539,901 |
| 2024-04-29 | 2024-04-25 | 5.485 | 290,951 | +9,698 | 0.18% | 1,595,998 |
| 2024-04-19 | 2024-04-17 | 5.238 | 281,253 | -5,819 | 0.17% | 1,473,201 |
| 2024-04-18 | 2024-04-16 | 5.238 | 287,072 | -17,457 | 0.17% | 1,503,680 |
| 2024-04-17 | 2024-04-15 | 5.228 | 304,529 | -15,517 | 0.18% | 1,591,980 |
| 2024-04-16 | 2024-04-12 | 5.238 | 320,046 | +1,939 | 0.19% | 1,676,398 |
| 2024-04-15 | 2024-04-11 | 4.640 | 318,107 | -29,095 | 0.19% | 1,476,001 |
| 2024-04-10 | 2024-04-08 | 4.351 | 347,202 | -19,397 | 0.21% | 1,510,761 |
| 2024-04-05 | 2024-04-02 | 4.176 | 366,599 | -13,577 | 0.22% | 1,530,902 |
| 2024-04-03 | 2024-03-28 | 4.093 | 380,176 | -1,940 | 0.23% | 1,556,239 |
| 2024-03-27 | 2024-03-25 | 4.124 | 382,116 | -9,698 | 0.23% | 1,576,000 |
| 2024-03-21 | 2024-03-19 | 4.124 | 391,814 | -19,397 | 0.24% | 1,615,998 |
| 2024-03-20 | 2024-03-18 | 4.186 | 411,211 | -32,975 | 0.25% | 1,721,439 |
| 2024-03-07 | 2024-03-05 | 4.145 | 444,186 | -5,819 | 0.27% | 1,841,162 |
| 2024-03-01 | 2024-02-28 | 4.145 | 450,005 | -11,638 | 0.27% | 1,865,281 |
| 2024-02-19 | 2024-02-15 | 4.228 | 461,643 | -15,517 | 0.28% | 1,951,601 |
| 2024-02-15 | 2024-02-09 | 4.392 | 477,160 | +13,578 | 0.29% | 2,095,920 |
| 2024-02-08 | 2024-02-06 | 4.300 | 463,582 | -11,638 | 0.28% | 1,993,258 |
| 2024-02-05 | 2024-02-01 | 4.320 | 475,220 | -9,699 | 0.29% | 2,053,098 |
| 2024-01-29 | 2024-01-25 | 4.228 | 484,919 | -17,457 | 0.29% | 2,050,001 |
| 2024-01-26 | 2024-01-24 | 4.310 | 502,376 | -21,336 | 0.30% | 2,165,241 |
| 2024-01-24 | 2024-01-22 | 4.475 | 523,712 | -15,518 | 0.32% | 2,343,599 |
| 2024-01-10 | 2024-01-08 | 4.681 | 539,230 | -27,155 | 0.33% | 2,524,241 |
| 2024-01-02 | 2023-12-28 | 4.867 | 566,385 | +9,698 | 0.34% | 2,756,479 |
| 2023-12-29 | 2023-12-27 | 4.846 | 556,687 | +13,578 | 0.34% | 2,697,801 |
| 2023-12-28 | 2023-12-22 | 4.836 | 543,109 | +23,276 | 0.33% | 2,626,400 |
| 2023-12-27 | 2023-12-21 | 4.764 | 519,833 | +9,698 | 0.32% | 2,476,320 |
| 2023-12-20 | 2023-12-18 | 4.743 | 510,135 | +40,734 | 0.31% | 2,419,602 |
| 2023-12-19 | 2023-12-15 | 4.382 | 469,401 | +15,517 | 0.28% | 2,056,998 |
| 2023-12-11 | 2023-12-07 | 4.279 | 453,884 | +9,698 | 0.28% | 1,942,200 |
| 2023-11-20 | 2023-11-16 | 3.949 | 444,186 | +27,156 | 0.27% | 1,754,142 |
| 2023-09-06 | 2023-09-04 | 4.279 | 417,030 | +193,967 | 0.25% | 1,784,499 |
| 2022-11-16 | 2022-11-14 | 4.021 | 223,063 | -9,698 | 0.12% | 897,001 |
| 2022-11-14 | 2022-11-10 | 4.001 | 232,761 | +9,698 | 0.13% | 931,200 |
| 2022-10-03 | 2022-09-29 | 4.351 | 223,063 | -9,698 | 0.12% | 970,602 |
| 2022-09-30 | 2022-09-28 | 4.320 | 232,761 | -100,863 | 0.13% | 1,005,600 |
| 2022-09-29 | 2022-09-27 | 4.485 | 333,624 | +9,698 | 0.18% | 1,496,399 |
| 2022-04-21 | 2022-04-19 | 4.392 | 323,926 | -15,517 | 0.16% | 1,422,841 |
| 2022-04-20 | 2022-04-14 | 4.310 | 339,443 | -19,397 | 0.17% | 1,462,999 |
| 2022-04-19 | 2022-04-13 | 4.269 | 358,840 | -3,879 | 0.18% | 1,531,800 |
| 2022-04-13 | 2022-04-11 | 4.135 | 362,719 | +19,396 | 0.18% | 1,499,739 |
| 2022-04-12 | 2022-04-08 | 4.124 | 343,323 | +19,397 | 0.17% | 1,416,002 |
| 2022-01-18 | 2022-01-14 | 4.320 | 323,926 | -5,819 | 0.16% | 1,399,461 |
| 2022-01-10 | 2022-01-06 | 4.073 | 329,745 | -7,758 | 0.16% | 1,343,001 |
| 2021-11-17 | 2021-11-15 | 3.784 | 337,503 | +3,879 | 0.17% | 1,277,158 |
| 2021-09-21 | 2021-09-17 | 3.846 | 333,624 | +5,819 | 0.16% | 1,283,120 |
| 2021-09-20 | 2021-09-16 | 4.104 | 327,805 | +3,879 | 0.16% | 1,345,240 |
| 2021-07-14 | 2021-07-12 | 4.434 | 323,926 | +3,880 | 0.16% | 1,436,201 |
| 2021-06-22 | 2021-06-18 | 4.496 | 320,046 | +11,638 | 0.16% | 1,438,798 |
| 2021-06-03 | 2021-06-01 | 4.722 | 308,408 | -1,940 | 0.15% | 1,456,438 |
| 2021-06-02 | 2021-05-31 | 4.661 | 310,348 | +29,095 | 0.15% | 1,446,400 |
| 2021-06-01 | 2021-05-28 | 4.537 | 281,253 | +19,397 | 0.14% | 1,276,000 |
| 2021-05-28 | 2021-05-26 | 4.702 | 261,856 | +50,431 | 0.13% | 1,231,199 |
| 2021-04-14 | 2021-04-12 | 3.918 | 211,425 | -19,396 | 0.10% | 828,402 |
| 2021-04-07 | 2021-03-31 | 3.908 | 230,821 | -3,880 | 0.11% | 902,019 |
| 2021-03-16 | 2021-03-12 | 4.114 | 234,701 | -23,276 | 0.11% | 965,581 |
| 2021-02-26 | 2021-02-24 | 4.073 | 257,977 | -15,517 | 0.13% | 1,050,701 |
| 2021-02-18 | 2021-02-16 | 4.135 | 273,494 | -31,035 | 0.13% | 1,130,819 |
| 2021-02-17 | 2021-02-11 | 4.228 | 304,529 | -3,879 | 0.15% | 1,287,400 |
| 2021-02-16 | 2021-02-09 | 4.279 | 308,408 | +93,104 | 0.15% | 1,319,698 |
| 2021-01-26 | 2021-01-22 | 4.011 | 215,304 | +3,879 | 0.10% | 863,580 |
| 2020-12-08 | 2020-12-04 | 3.887 | 211,425 | -19,396 | 0.10% | 821,862 |
| 2020-12-04 | 2020-12-02 | 3.805 | 230,821 | -13,578 | 0.11% | 878,219 |
| 2020-11-06 | 2020-11-04 | 4.702 | 244,399 | -56,251 | 0.12% | 1,149,120 |
| 2020-10-22 | 2020-10-20 | 5.248 | 300,650 | -1,939 | 0.15% | 1,577,902 |
| 2020-10-06 | 2020-09-30 | 5.145 | 302,589 | -54,311 | 0.15% | 1,556,878 |
| 2020-09-17 | 2020-09-15 | 5.681 | 356,900 | +19,397 | 0.17% | 2,027,679 |
| 2020-09-14 | 2020-09-10 | 5.485 | 337,503 | +58,190 | 0.16% | 1,851,357 |
| 2020-09-01 | 2020-08-28 | 6.651 | 279,313 | -9,699 | 0.14% | 1,857,599 |
| 2020-08-27 | 2020-08-25 | 6.939 | 289,012 | -1,939 | 0.14% | 2,005,543 |
| 2020-08-26 | 2020-08-24 | 7.042 | 290,951 | -29,095 | 0.14% | 2,048,998 |
| 2020-08-25 | 2020-08-21 | 6.888 | 320,046 | +1,939 | 0.16% | 2,204,397 |
| 2020-08-21 | 2020-08-19 | 6.908 | 318,107 | -9,698 | 0.15% | 2,197,602 |
| 2020-08-20 | 2020-08-18 | 6.950 | 327,805 | -3,879 | 0.16% | 2,278,119 |
| 2020-08-18 | 2020-08-14 | 6.496 | 331,684 | -19,397 | 0.16% | 2,154,597 |
| 2020-08-17 | 2020-08-13 | 6.475 | 351,081 | -89,225 | 0.17% | 2,273,359 |
| 2020-08-13 | 2020-08-11 | 6.393 | 440,306 | -56,251 | 0.21% | 2,814,798 |
| 2020-08-12 | 2020-08-10 | 6.527 | 496,557 | -7,759 | 0.24% | 3,240,961 |
| 2020-08-06 | 2020-08-04 | 6.537 | 504,316 | -83,406 | 0.25% | 3,296,803 |
| 2020-08-05 | 2020-08-03 | 6.589 | 587,722 | +9,699 | 0.29% | 3,872,343 |
| 2020-08-04 | 2020-07-31 | 6.764 | 578,023 | -38,794 | 0.28% | 3,909,759 |
| 2020-07-31 | 2020-07-29 | 6.352 | 616,817 | +108,622 | 0.30% | 3,917,762 |
| 2020-07-30 | 2020-07-28 | 6.248 | 508,195 | +85,346 | 0.25% | 3,175,441 |
| 2020-07-29 | 2020-07-27 | 6.042 | 422,849 | +15,517 | 0.21% | 2,554,959 |
| 2020-07-28 | 2020-07-24 | 6.187 | 407,332 | -11,638 | 0.20% | 2,520,001 |
| 2020-07-21 | 2020-07-17 | 6.341 | 418,970 | -25,216 | 0.20% | 2,656,801 |
| 2020-07-20 | 2020-07-16 | 6.248 | 444,186 | +1,940 | 0.22% | 2,775,482 |
| 2020-07-13 | 2020-07-09 | 6.537 | 442,246 | -13,578 | 0.22% | 2,891,040 |
| 2020-07-10 | 2020-07-08 | 6.434 | 455,824 | -15,517 | 0.22% | 2,932,802 |
| 2020-07-02 | 2020-06-29 | 6.496 | 471,341 | -25,216 | 0.23% | 3,061,800 |
| 2020-06-29 | 2020-06-24 | 6.424 | 496,557 | -3,879 | 0.24% | 3,189,761 |
| 2020-06-26 | 2020-06-23 | 6.558 | 500,436 | -5,819 | 0.24% | 3,281,759 |
| 2020-06-23 | 2020-06-19 | 6.785 | 506,255 | +7,758 | 0.25% | 3,434,759 |
| 2020-06-18 | 2020-06-16 | 6.310 | 498,497 | +19,397 | 0.24% | 3,145,683 |
| 2020-06-17 | 2020-06-15 | 6.352 | 479,100 | +9,699 | 0.23% | 3,043,041 |
| 2020-06-16 | 2020-06-12 | 6.321 | 469,401 | -7,759 | 0.23% | 2,966,918 |
| 2020-06-15 | 2020-06-11 | 6.393 | 477,160 | +54,311 | 0.23% | 3,050,399 |
| 2020-06-10 | 2020-06-08 | 6.455 | 422,849 | -29,095 | 0.21% | 2,729,359 |
| 2020-06-09 | 2020-06-05 | 6.661 | 451,944 | +67,888 | 0.22% | 3,010,358 |
| 2020-06-05 | 2020-06-03 | 6.403 | 384,056 | -27,155 | 0.19% | 2,459,162 |
| 2020-06-03 | 2020-06-01 | 6.341 | 411,211 | -29,095 | 0.20% | 2,607,599 |
| 2020-06-02 | 2020-05-29 | 6.413 | 440,306 | -11,638 | 0.21% | 2,823,878 |
| 2020-05-29 | 2020-05-27 | 6.300 | 451,944 | +21,336 | 0.22% | 2,847,258 |
| 2020-05-25 | 2020-05-21 | 6.465 | 430,608 | -48,492 | 0.21% | 2,783,881 |
| 2020-05-21 | 2020-05-19 | 6.393 | 479,100 | -1,939 | 0.23% | 3,062,801 |
| 2020-05-19 | 2020-05-15 | 7.001 | 481,039 | -13,578 | 0.23% | 3,367,837 |
| 2020-05-15 | 2020-05-13 | 6.805 | 494,617 | +1,940 | 0.24% | 3,365,999 |
| 2020-05-14 | 2020-05-12 | 7.228 | 492,677 | -27,156 | 0.24% | 3,561,076 |
| 2020-05-13 | 2020-05-11 | 6.053 | 519,833 | -29,095 | 0.25% | 3,146,320 |
| 2020-05-08 | 2020-05-06 | 5.980 | 548,928 | +376,297 | 0.27% | 3,282,800 |
| 2020-05-07 | 2020-05-05 | 4.949 | 172,631 | +11,638 | 0.08% | 854,400 |
| 2019-04-26 | 2019-04-24 | 5.578 | 160,993 | -3,879 | 0.08% | 898,060 |
| 2019-04-25 | 2019-04-23 | 5.568 | 164,872 | +3,879 | 0.08% | 917,998 |
| 2018-05-25 | 2018-05-23 | 5.960 | 160,993 | -19,397 | 0.07% | 959,480 |
| 2018-05-23 | 2018-05-18 | 5.939 | 180,390 | +19,397 | 0.08% | 1,071,361 |
| 2018-02-07 | 2018-02-05 | 5.475 | 160,993 | -3,879 | 0.07% | 881,460 |
| 2018-02-02 | 2018-01-31 | 5.702 | 164,872 | -1,940 | 0.07% | 940,098 |
| 2018-01-16 | 2018-01-12 | 5.805 | 166,812 | -1,940 | 0.07% | 968,360 |
| 2018-01-10 | 2018-01-08 | 5.774 | 168,752 | +3,880 | 0.07% | 974,402 |
| 2018-01-09 | 2018-01-05 | 5.692 | 164,872 | +3,879 | 0.07% | 938,398 |
| 2017-09-12 | 2017-09-08 | 5.857 | 160,993 | +83,406 | 0.07% | 942,880 |
| 2017-08-08 | 2017-08-04 | 6.125 | 77,587 | -19,397 | 0.03% | 475,200 |
| 2017-07-26 | 2017-07-24 | 5.970 | 96,984 | -32,974 | 0.04% | 579,001 |
| 2017-07-25 | 2017-07-21 | 5.949 | 129,958 | +52,371 | 0.06% | 773,179 |
| 2017-04-10 | 2017-04-06 | 5.764 | 77,587 | -48,492 | 0.03% | 447,200 |
| 2017-04-05 | 2017-03-31 | 5.805 | 126,079 | -9,698 | 0.05% | 731,901 |
| 2017-03-29 | 2017-03-27 | 5.661 | 135,777 | +48,492 | 0.06% | 768,599 |
| 2017-02-23 | 2017-02-21 | 5.970 | 87,285 | +19,396 | 0.03% | 521,098 |
| 2016-12-06 | 2016-12-02 | 5.650 | 67,889 | -5,819 | 0.03% | 383,602 |
| 2016-08-22 | 2016-08-18 | 6.094 | 73,708 | -1,939 | 0.03% | 449,162 |
| 2016-07-28 | 2016-07-26 | 5.764 | 75,647 | -7,759 | 0.03% | 436,018 |
| 2016-07-27 | 2016-07-25 | 5.857 | 83,406 | -1,940 | 0.03% | 488,480 |
| 2016-07-26 | 2016-07-22 | 5.877 | 85,346 | -5,819 | 0.03% | 501,602 |
| 2016-07-25 | 2016-07-21 | 6.001 | 91,165 | -5,819 | 0.04% | 547,082 |
| 2016-07-21 | 2016-07-19 | 5.826 | 96,984 | +7,759 | 0.04% | 565,001 |
| 2016-07-20 | 2016-07-18 | 5.723 | 89,225 | +15,517 | 0.04% | 510,600 |
| 2016-06-21 | 2016-06-17 | 5.280 | 73,708 | +1,733 | 0.03% | 389,149 |
| 2015-07-06 | 2015-07-02 | 5.934 | 71,975 | -1,894 | 0.03% | 427,119 |
| 2015-06-24 | 2015-06-22 | 6.813 | 73,869 | +1,515 | 0.03% | 503,285 |
| 2015-05-20 | 2015-05-18 | 7.471 | 72,354 | -74,208 | 0.03% | 540,543 |
| 2015-05-14 | 2015-05-12 | 7.449 | 146,562 | +74,208 | 0.06% | 1,091,777 |
| 2015-05-13 | 2015-05-11 | 7.223 | 72,354 | -12,986 | 0.03% | 522,603 |
| 2015-05-11 | 2015-05-07 | 7.320 | 85,340 | -7,421 | 0.03% | 624,679 |
| 2015-05-08 | 2015-05-06 | 7.201 | 92,761 | +18,552 | 0.04% | 668,000 |
| 2015-05-05 | 2015-04-30 | 6.964 | 74,209 | -148,417 | 0.03% | 516,801 |
| 2015-05-04 | 2015-04-29 | 7.061 | 222,626 | -5,566 | 0.09% | 1,571,997 |
| 2015-04-30 | 2015-04-28 | 7.040 | 228,192 | +148,418 | 0.09% | 1,606,379 |
| 2015-04-29 | 2015-04-27 | 6.813 | 79,774 | +3,710 | 0.03% | 543,517 |
| 2015-04-28 | 2015-04-24 | 6.425 | 76,064 | -3,710 | 0.03% | 488,720 |
| 2015-04-27 | 2015-04-23 | 6.619 | 79,774 | +9,276 | 0.03% | 528,037 |
| 2015-04-24 | 2015-04-22 | 6.554 | 70,498 | -144,708 | 0.03% | 462,078 |
| 2015-04-23 | 2015-04-21 | 6.511 | 215,206 | +5,566 | 0.08% | 1,401,283 |
| 2015-04-22 | 2015-04-20 | 6.177 | 209,640 | +24,118 | 0.08% | 1,294,981 |
| 2015-04-17 | 2015-04-15 | 5.714 | 185,522 | +63,077 | 0.07% | 1,060,000 |
| 2015-04-16 | 2015-04-14 | 5.606 | 122,445 | +20,408 | 0.05% | 686,403 |
| 2015-04-15 | 2015-04-13 | 5.617 | 102,037 | +27,828 | 0.04% | 573,099 |
| 2014-12-02 | 2014-11-28 | 5.024 | 74,209 | +1,855 | 0.03% | 372,801 |
| 2014-09-12 | 2014-09-10 | 5.239 | 72,354 | +1,856 | 0.03% | 379,082 |
| 2014-07-17 | 2014-07-15 | 5.175 | 70,498 | +5,565 | 0.03% | 364,798 |
| 2014-07-09 | 2014-07-07 | 4.981 | 64,933 | -1,855 | 0.02% | 323,401 |
| 2014-07-08 | 2014-07-04 | 4.884 | 66,788 | +1,855 | 0.03% | 326,160 |
| 2014-06-18 | 2014-06-16 | 5.034 | 64,933 | +1,798 | 0.02% | 326,853 |
| 2014-05-21 | 2014-05-19 | 5.499 | 63,135 | -18,038 | 0.02% | 347,202 |
| 2014-05-20 | 2014-05-16 | 5.366 | 81,173 | -9,019 | 0.03% | 435,600 |
| 2014-05-19 | 2014-05-15 | 5.411 | 90,192 | -27,058 | 0.03% | 487,999 |
| 2014-05-16 | 2014-05-14 | 5.355 | 117,250 | -5,411 | 0.04% | 627,900 |
| 2014-05-12 | 2014-05-08 | 5.267 | 122,661 | +7,215 | 0.04% | 645,998 |
| 2014-05-09 | 2014-05-07 | 5.366 | 115,446 | +7,215 | 0.04% | 619,520 |
| 2014-05-07 | 2014-05-02 | 5.178 | 108,231 | +16,235 | 0.04% | 560,402 |
| 2014-05-02 | 2014-04-29 | 5.045 | 91,996 | +10,823 | 0.03% | 464,099 |
| 2014-04-30 | 2014-04-28 | 4.989 | 81,173 | +18,038 | 0.03% | 405,000 |
| 2014-04-03 | 2014-04-01 | 4.989 | 63,135 | -7,215 | 0.02% | 315,002 |
| 2014-02-17 | 2014-02-13 | 5.311 | 70,350 | -14,431 | 0.02% | 373,620 |
| 2014-02-13 | 2014-02-11 | 5.267 | 84,781 | +14,431 | 0.03% | 446,501 |
| 2014-01-08 | 2014-01-06 | 5.765 | 70,350 | +63,135 | 0.02% | 405,600 |
| 2013-12-17 | 2013-12-13 | 5.765 | 7,215 | -30,666 | 0.00% | 41,598 |
| 2013-11-20 | 2013-11-18 | 6.298 | 37,881 | -3,607 | 0.01% | 238,562 |
| 2013-11-11 | 2013-11-07 | 6.131 | 41,488 | +7,215 | 0.01% | 254,377 |
| 2013-11-08 | 2013-11-06 | 6.098 | 34,273 | +7,215 | 0.01% | 209,000 |
| 2013-11-07 | 2013-11-05 | 6.209 | 27,058 | +7,216 | 0.01% | 168,002 |
| 2013-11-06 | 2013-11-04 | 6.209 | 19,842 | +9,019 | 0.01% | 123,198 |
| 2013-11-04 | 2013-10-31 | 6.220 | 10,823 | -7,215 | 0.00% | 67,320 |
| 2013-10-22 | 2013-10-18 | 5.810 | 18,038 | +9,019 | 0.01% | 104,797 |
| 2013-08-15 | 2013-08-12 | 6.087 | 9,019 | -9,019 | 0.00% | 54,899 |
| 2013-08-09 | 2013-08-07 | 6.020 | 18,038 | -9,020 | 0.01% | 108,597 |
| 2013-08-08 | 2013-08-06 | 5.965 | 27,058 | -9,019 | 0.01% | 161,402 |
| 2013-08-07 | 2013-08-05 | 5.899 | 36,077 | +9,019 | 0.01% | 212,801 |
| 2013-08-06 | 2013-08-02 | 5.788 | 27,058 | +18,039 | 0.01% | 156,602 |
| 2013-07-16 | 2013-07-12 | 6.353 | 9,019 | +9,019 | 0.00% | 57,299 |
| 2013-06-27 | 2013-06-25 | 6.475 | 0 | -12,627 | ||
| 2013-06-26 | 2013-06-24 | 5.821 | 12,627 | +9,019 | 0.00% | 73,500 |
| 2013-06-24 | 2013-06-20 | 6.608 | 3,608 | +1,804 | 0.00% | 23,842 |
| 2013-06-19 | 2013-06-17 | 7.305 | 1,804 | +76 | 0.00% | 13,178 |
| 2013-05-27 | 2013-05-23 | 6.807 | 1,728 | +1,728 | 0.00% | 11,763 |
| 2013-05-23 | 2013-05-21 | 7.398 | 0 | -19,003 | ||
| 2013-05-13 | 2013-05-09 | 7.467 | 19,003 | -17,276 | 0.01% | 141,900 |
| 2013-05-03 | 2013-04-30 | 7.085 | 36,279 | -17,275 | 0.01% | 257,043 |
| 2013-04-18 | 2013-04-16 | 6.761 | 53,554 | +17,275 | 0.02% | 362,080 |
| 2013-04-09 | 2013-04-05 | 6.344 | 36,279 | -17,275 | 0.01% | 230,163 |
| 2013-04-08 | 2013-04-03 | 6.529 | 53,554 | +17,275 | 0.02% | 349,680 |
| 2013-03-12 | 2013-03-08 | 6.529 | 36,279 | +17,276 | 0.01% | 236,883 |
| 2013-03-07 | 2013-03-05 | 6.286 | 19,003 | -19,003 | 0.01% | 119,460 |
| 2013-02-27 | 2013-02-25 | 6.692 | 38,006 | -20,731 | 0.01% | 254,319 |
| 2013-02-07 | 2013-02-05 | 7.178 | 58,737 | -10,365 | 0.02% | 421,602 |
| 2013-02-05 | 2013-02-01 | 7.398 | 69,102 | -51,826 | 0.03% | 511,200 |
| 2013-02-04 | 2013-01-31 | 7.375 | 120,928 | +51,826 | 0.04% | 891,796 |
| 2013-01-29 | 2013-01-25 | 7.074 | 69,102 | -13,820 | 0.03% | 488,800 |
| 2013-01-28 | 2013-01-24 | 7.294 | 82,922 | -22,459 | 0.03% | 604,797 |
| 2013-01-25 | 2013-01-23 | 7.294 | 105,381 | -5,182 | 0.04% | 768,603 |
| 2013-01-24 | 2013-01-22 | 7.351 | 110,563 | +19,003 | 0.04% | 812,799 |
| 2013-01-18 | 2013-01-16 | 6.830 | 91,560 | -46,644 | 0.03% | 625,399 |
| 2013-01-15 | 2013-01-11 | 6.495 | 138,204 | +17,276 | 0.05% | 897,600 |
| 2013-01-14 | 2013-01-10 | 6.692 | 120,928 | +6,910 | 0.04% | 809,197 |
| 2013-01-10 | 2013-01-08 | 6.495 | 114,018 | -10,366 | 0.04% | 740,518 |
| 2013-01-09 | 2013-01-07 | 6.726 | 124,384 | -8,637 | 0.05% | 836,643 |
| 2013-01-02 | 2012-12-27 | 6.194 | 133,021 | -10,366 | 0.05% | 823,898 |
| 2012-12-19 | 2012-12-17 | 5.835 | 143,387 | +46,644 | 0.05% | 836,642 |
| 2012-12-18 | 2012-12-14 | 5.696 | 96,743 | -8,638 | 0.04% | 551,041 |
| 2012-12-13 | 2012-12-11 | 5.742 | 105,381 | +5,183 | 0.04% | 605,123 |
| 2012-12-12 | 2012-12-10 | 5.789 | 100,198 | +17,276 | 0.04% | 580,001 |
| 2012-11-16 | 2012-11-14 | 4.886 | 82,922 | -46,644 | 0.03% | 405,118 |
| 2012-08-28 | 2012-08-24 | 4.978 | 129,566 | +105,380 | 0.05% | 644,999 |
| 2012-07-11 | 2012-07-09 | 4.550 | 24,186 | -10,365 | 0.01% | 110,041 |
| 2012-06-22 | 2012-06-20 | 4.399 | 34,551 | -76,012 | 0.01% | 152,000 |
| 2012-06-20 | 2012-06-18 | 4.950 | 110,563 | +7,123 | 0.04% | 547,256 |
| 2012-06-14 | 2012-06-12 | 4.925 | 103,440 | +80,812 | 0.04% | 509,439 |
| 2012-05-24 | 2012-05-22 | 5.420 | 22,628 | +4,849 | 0.01% | 122,643 |
| 2012-05-04 | 2012-05-02 | 6.014 | 17,779 | +4,849 | 0.01% | 106,921 |
| 2012-03-15 | 2012-03-13 | 5.754 | 12,930 | +4,849 | 0.01% | 74,400 |
| 2012-03-07 | 2012-03-05 | 5.346 | 8,081 | +8,081 | 0.00% | 43,199 |
| 2011-07-27 | 2011-07-25 | 6.410 | 0 | -8,081 | ||
| 2011-07-26 | 2011-07-22 | 6.435 | 8,081 | +8,081 | 0.00% | 51,998 |
| 2011-03-17 | 2011-03-15 | 6.797 | 0 | -9,357 | ||
| 2011-03-02 | 2011-02-28 | 7.041 | 9,357 | -7,797 | 0.00% | 65,884 |
| 2011-02-08 | 2011-02-02 | 6.720 | 17,154 | -7,797 | 0.01% | 115,283 |
| 2010-10-28 | 2010-10-26 | 6.400 | 24,951 | -62,376 | 0.01% | 159,682 |
| 2010-09-16 | 2010-09-14 | 6.118 | 87,327 | -12,476 | 0.04% | 534,238 |
| 2010-09-03 | 2010-09-01 | 5.925 | 99,803 | -15,594 | 0.04% | 591,362 |
| 2010-09-02 | 2010-08-31 | 5.977 | 115,397 | -4,678 | 0.05% | 689,681 |
| 2010-09-01 | 2010-08-30 | 6.054 | 120,075 | -3,119 | 0.05% | 726,879 |
| 2010-08-30 | 2010-08-26 | 6.028 | 123,194 | -12,475 | 0.05% | 742,600 |
| 2010-08-10 | 2010-08-06 | 6.336 | 135,669 | +15,594 | 0.06% | 859,558 |
| 2010-08-09 | 2010-08-05 | 6.361 | 120,075 | -38,986 | 0.05% | 763,839 |
| 2010-07-29 | 2010-07-27 | 6.310 | 159,061 | -70,173 | 0.07% | 1,003,683 |
| 2010-07-19 | 2010-07-15 | 6.156 | 229,234 | -7,797 | 0.09% | 1,411,198 |
| 2010-07-13 | 2010-07-09 | 6.259 | 237,031 | +7,797 | 0.10% | 1,483,518 |
| 2010-06-30 | 2010-06-28 | 6.028 | 229,234 | -57,699 | 0.09% | 1,381,798 |
| 2010-06-28 | 2010-06-24 | 5.836 | 286,933 | -67,055 | 0.12% | 1,674,402 |
| 2010-06-23 | 2010-06-21 | 5.887 | 353,988 | -35,866 | 0.15% | 2,083,862 |
| 2010-05-13 | 2010-05-11 | 6.419 | 389,854 | +12,061 | 0.16% | 2,502,417 |
| 2010-04-28 | 2010-04-26 | 6.948 | 377,793 | +34,757 | 0.16% | 2,624,999 |
| 2010-04-20 | 2010-04-16 | 7.544 | 343,036 | -37,779 | 0.15% | 2,587,799 |
| 2010-04-19 | 2010-04-15 | 7.292 | 380,815 | -15,112 | 0.16% | 2,777,036 |
| 2010-04-14 | 2010-04-12 | 7.451 | 395,927 | +4,533 | 0.17% | 2,950,118 |
| 2010-04-13 | 2010-04-09 | 7.822 | 391,394 | +3,023 | 0.17% | 3,061,382 |
| 2010-04-12 | 2010-04-08 | 7.795 | 388,371 | -4,534 | 0.16% | 3,027,457 |
| 2010-04-09 | 2010-04-07 | 7.782 | 392,905 | +4,534 | 0.17% | 3,057,601 |
| 2010-04-08 | 2010-04-01 | 7.464 | 388,371 | -3,023 | 0.16% | 2,898,957 |
| 2010-04-07 | 2010-03-31 | 7.478 | 391,394 | -24,178 | 0.17% | 2,926,702 |
| 2010-04-01 | 2010-03-30 | 7.703 | 415,572 | +39,290 | 0.18% | 3,200,997 |
| 2010-03-31 | 2010-03-29 | 8.311 | 376,282 | -158,673 | 0.16% | 3,127,440 |
| 2010-03-29 | 2010-03-25 | 7.782 | 534,955 | +37,779 | 0.23% | 4,163,039 |
| 2010-03-26 | 2010-03-24 | 7.769 | 497,176 | +16,623 | 0.21% | 3,862,462 |
| 2010-03-25 | 2010-03-23 | 7.676 | 480,553 | -21,156 | 0.20% | 3,688,801 |
| 2010-03-24 | 2010-03-22 | 7.147 | 501,709 | -30,224 | 0.21% | 3,585,598 |
| 2010-03-23 | 2010-03-19 | 7.001 | 531,933 | -15,111 | 0.23% | 3,724,162 |
| 2010-03-22 | 2010-03-18 | 7.014 | 547,044 | -60,447 | 0.23% | 3,837,197 |
| 2010-03-19 | 2010-03-17 | 6.776 | 607,491 | -22,668 | 0.26% | 4,116,477 |
| 2010-03-18 | 2010-03-16 | 6.789 | 630,159 | -22,668 | 0.27% | 4,278,420 |
| 2010-03-17 | 2010-03-15 | 6.697 | 652,827 | -3,022 | 0.28% | 4,371,843 |
| 2010-03-16 | 2010-03-12 | 6.313 | 655,849 | +7,556 | 0.28% | 4,140,361 |
| 2010-03-15 | 2010-03-11 | 6.459 | 648,293 | +22,668 | 0.27% | 4,187,040 |
| 2010-03-12 | 2010-03-10 | 6.353 | 625,625 | -98,227 | 0.27% | 3,974,397 |
| 2010-03-05 | 2010-03-03 | 6.247 | 723,852 | -4,533 | 0.31% | 4,521,762 |
| 2010-03-03 | 2010-03-01 | 6.445 | 728,385 | +7,556 | 0.31% | 4,694,679 |
| 2010-03-01 | 2010-02-25 | 6.075 | 720,829 | +4,533 | 0.31% | 4,378,858 |
| 2010-02-26 | 2010-02-24 | 6.035 | 716,296 | +7,556 | 0.30% | 4,322,881 |
| 2010-02-22 | 2010-02-18 | 6.075 | 708,740 | +34,757 | 0.30% | 4,305,420 |
| 2010-02-19 | 2010-02-17 | 6.062 | 673,983 | +45,335 | 0.29% | 4,085,360 |
| 2010-02-01 | 2010-01-28 | 6.538 | 628,648 | -1,511 | 0.27% | 4,110,081 |
| 2010-01-25 | 2010-01-21 | 7.253 | 630,159 | -6,045 | 0.27% | 4,570,320 |
| 2010-01-07 | 2010-01-05 | 7.756 | 636,204 | -1,511 | 0.27% | 4,934,123 |
| 2010-01-05 | 2009-12-31 | 7.716 | 637,715 | +3,023 | 0.27% | 4,920,521 |
| 2009-12-30 | 2009-12-28 | 7.279 | 634,692 | +1,511 | 0.27% | 4,619,997 |
| 2009-12-29 | 2009-12-24 | 7.253 | 633,181 | +51,380 | 0.27% | 4,592,238 |
| 2009-12-07 | 2009-12-03 | 8.245 | 581,801 | -142,051 | 0.25% | 4,797,096 |
| 2009-11-20 | 2009-11-18 | 7.888 | 723,852 | -33,245 | 0.31% | 5,709,683 |
| 2009-11-18 | 2009-11-16 | 8.073 | 757,097 | -1,512 | 0.32% | 6,112,196 |
| 2009-11-13 | 2009-11-11 | 8.192 | 758,609 | -188,896 | 0.32% | 6,214,763 |
| 2009-11-12 | 2009-11-10 | 8.206 | 947,505 | -471,486 | 0.40% | 7,774,798 |
| 2009-11-11 | 2009-11-09 | 8.232 | 1,418,991 | -748,030 | 0.60% | 11,681,160 |
| 2009-11-06 | 2009-11-04 | 8.020 | 2,167,021 | -57,425 | 0.92% | 17,380,076 |
| 2009-11-05 | 2009-11-03 | 7.782 | 2,224,446 | -131,472 | 0.94% | 17,310,720 |
| 2009-11-04 | 2009-11-02 | 7.928 | 2,355,918 | -60,447 | 1.00% | 18,676,820 |
| 2009-11-03 | 2009-10-30 | 7.941 | 2,416,365 | -52,891 | 1.02% | 19,188,001 |
| 2009-11-02 | 2009-10-29 | 7.875 | 2,469,256 | -1,511 | 1.05% | 19,444,600 |
| 2009-10-30 | 2009-10-28 | 8.153 | 2,470,767 | -27,201 | 1.05% | 20,143,199 |
| 2009-10-29 | 2009-10-27 | 8.325 | 2,497,968 | +74,047 | 1.06% | 20,794,738 |
| 2009-10-28 | 2009-10-23 | 8.338 | 2,423,921 | -1,511 | 1.03% | 20,210,402 |
| 2009-10-27 | 2009-10-22 | 8.338 | 2,425,432 | +43,824 | 1.03% | 20,223,000 |
| 2009-10-23 | 2009-10-21 | 7.994 | 2,381,608 | +173,785 | 1.01% | 19,038,080 |
| 2009-10-22 | 2009-10-20 | 7.822 | 2,207,823 | -31,735 | 0.94% | 17,269,019 |
| 2009-10-16 | 2009-10-14 | 7.822 | 2,239,558 | -15,111 | 0.95% | 17,517,242 |
| 2009-10-05 | 2009-09-30 | 7.610 | 2,254,669 | -7,556 | 0.96% | 17,157,997 |
| 2009-09-30 | 2009-09-28 | 7.570 | 2,262,225 | -241,788 | 0.96% | 17,125,678 |
| 2009-09-29 | 2009-09-25 | 7.663 | 2,504,013 | -132,983 | 1.06% | 19,188,061 |
| 2009-09-28 | 2009-09-24 | 7.623 | 2,636,996 | -15,112 | 1.12% | 20,102,399 |
| 2009-09-25 | 2009-09-23 | 7.769 | 2,652,108 | -15,112 | 1.12% | 20,603,701 |
| 2009-09-24 | 2009-09-22 | 7.716 | 2,667,220 | -49,868 | 1.13% | 20,579,903 |
| 2009-09-22 | 2009-09-18 | 7.835 | 2,717,088 | -194,942 | 1.15% | 21,288,318 |
| 2009-09-21 | 2009-09-17 | 7.676 | 2,912,030 | -483,575 | 1.23% | 22,353,204 |
| 2009-09-18 | 2009-09-16 | 7.531 | 3,395,605 | -359,659 | 1.44% | 25,570,862 |
| 2009-09-17 | 2009-09-15 | 7.597 | 3,755,264 | -48,357 | 1.59% | 28,527,801 |
| 2009-09-16 | 2009-09-14 | 7.901 | 3,803,621 | -12,090 | 1.61% | 30,052,977 |
| 2009-09-15 | 2009-09-11 | 7.888 | 3,815,711 | -21,156 | 1.62% | 30,098,002 |
| 2009-09-14 | 2009-09-10 | 7.914 | 3,836,867 | +18,134 | 1.63% | 30,366,439 |
| 2009-09-11 | 2009-09-09 | 7.716 | 3,818,733 | -105,782 | 1.62% | 29,464,820 |
| 2009-09-10 | 2009-09-08 | 7.676 | 3,924,515 | -128,450 | 1.66% | 30,125,199 |
| 2009-09-08 | 2009-09-04 | 6.538 | 4,052,965 | -61,958 | 1.72% | 26,498,161 |
| 2009-09-04 | 2009-09-02 | 5.956 | 4,114,923 | -22,667 | 1.74% | 24,507,001 |
| 2009-09-03 | 2009-09-01 | 6.287 | 4,137,590 | -75,559 | 1.75% | 26,010,997 |
| 2009-09-01 | 2009-08-28 | 6.406 | 4,213,149 | -3,022 | 1.79% | 26,987,839 |
| 2009-08-28 | 2009-08-26 | 6.551 | 4,216,171 | +15,111 | 1.79% | 27,620,997 |
| 2009-08-26 | 2009-08-24 | 6.339 | 4,201,060 | -7,556 | 1.78% | 26,632,402 |
| 2009-08-25 | 2009-08-21 | 6.260 | 4,208,616 | -15,111 | 1.78% | 26,346,103 |
| 2009-08-20 | 2009-08-18 | 5.837 | 4,223,727 | +7,556 | 1.79% | 24,651,898 |
| 2009-08-19 | 2009-08-17 | 6.075 | 4,216,171 | -75,559 | 1.79% | 25,612,197 |
| 2009-08-18 | 2009-08-14 | 6.326 | 4,291,730 | +113,338 | 1.82% | 27,150,400 |
| 2009-08-12 | 2009-08-10 | 6.498 | 4,178,392 | +75,558 | 1.77% | 27,152,299 |
| 2009-08-11 | 2009-08-07 | 6.723 | 4,102,834 | -332,457 | 1.74% | 27,584,403 |
| 2009-08-10 | 2009-08-06 | 6.710 | 4,435,291 | -49,869 | 1.88% | 29,760,897 |
| 2009-08-07 | 2009-08-05 | 7.041 | 4,485,160 | +57,424 | 1.90% | 31,579,519 |
| 2009-08-06 | 2009-08-04 | 7.014 | 4,427,736 | +193,430 | 1.88% | 31,058,003 |
| 2009-08-03 | 2009-07-30 | 6.684 | 4,234,306 | -4,533 | 1.79% | 28,300,203 |
| 2009-07-31 | 2009-07-29 | 6.736 | 4,238,839 | -3,022 | 1.80% | 28,554,900 |
| 2009-07-30 | 2009-07-28 | 6.882 | 4,241,861 | -1,512 | 1.80% | 29,192,797 |
| 2009-07-29 | 2009-07-27 | 6.842 | 4,243,373 | -15,111 | 1.80% | 29,034,723 |
| 2009-07-28 | 2009-07-24 | 6.750 | 4,258,484 | +15,111 | 1.81% | 28,743,598 |
| 2009-07-24 | 2009-07-22 | 6.617 | 4,243,373 | +37,780 | 1.80% | 28,080,003 |
| 2009-07-23 | 2009-07-21 | 6.538 | 4,205,593 | -7,556 | 1.78% | 27,496,038 |
| 2009-07-16 | 2009-07-14 | 6.339 | 4,213,149 | +6,045 | 1.79% | 26,709,039 |
| 2009-07-15 | 2009-07-13 | 6.432 | 4,207,104 | +1,511 | 1.78% | 27,060,477 |
| 2009-07-09 | 2009-07-07 | 6.750 | 4,205,593 | -9,067 | 1.78% | 28,386,598 |
| 2009-07-08 | 2009-07-06 | 6.564 | 4,214,660 | -10,578 | 1.79% | 27,666,878 |
| 2009-07-06 | 2009-07-02 | 6.114 | 4,225,238 | -19,646 | 1.79% | 25,835,037 |
| 2009-07-03 | 2009-06-30 | 5.916 | 4,244,884 | -24,178 | 1.80% | 25,112,462 |
| 2009-07-02 | 2009-06-29 | 5.850 | 4,269,062 | -22,668 | 1.81% | 24,972,997 |
| 2009-06-29 | 2009-06-25 | 5.347 | 4,291,730 | +36,268 | 1.82% | 22,947,200 |
| 2009-06-26 | 2009-06-24 | 5.294 | 4,255,462 | -37,779 | 1.80% | 22,528,000 |
| 2009-06-24 | 2009-06-22 | 5.360 | 4,293,241 | +22,667 | 1.82% | 23,012,099 |
| 2009-06-23 | 2009-06-19 | 5.439 | 4,270,574 | -1,511 | 1.81% | 23,229,722 |
| 2009-06-19 | 2009-06-17 | 5.625 | 4,272,085 | +37,779 | 1.81% | 24,029,501 |
| 2009-06-15 | 2009-06-11 | 6.154 | 4,234,306 | -7,555 | 1.79% | 26,058,603 |
| 2009-06-11 | 2009-06-09 | 6.022 | 4,241,861 | -75,559 | 1.80% | 25,543,698 |
| 2009-06-10 | 2009-06-08 | 6.260 | 4,317,420 | -3,022 | 1.83% | 27,027,220 |
| 2009-06-04 | 2009-06-02 | 6.128 | 4,320,442 | -507,754 | 1.83% | 26,474,338 |
| 2009-06-03 | 2009-06-01 | 6.300 | 4,828,196 | -4,534 | 2.05% | 30,416,398 |
| 2009-06-02 | 2009-05-29 | 6.313 | 4,832,730 | +15,112 | 2.05% | 30,508,921 |
| 2009-06-01 | 2009-05-27 | 6.300 | 4,817,618 | -268,989 | 2.04% | 30,349,759 |
| 2009-05-29 | 2009-05-26 | 6.048 | 5,086,607 | -598,424 | 2.16% | 30,765,241 |
| 2009-05-27 | 2009-05-25 | 5.651 | 5,685,031 | -790,343 | 2.41% | 32,127,479 |
| 2009-05-26 | 2009-05-22 | 5.453 | 6,475,374 | -648,293 | 2.74% | 35,308,398 |
| 2009-05-25 | 2009-05-21 | 5.615 | 7,123,667 | -49,869 | 3.02% | 40,000,424 |
| 2009-05-22 | 2009-05-20 | 5.683 | 7,173,536 | +66,614 | 3.04% | 40,765,752 |
| 2009-05-21 | 2009-05-19 | 5.683 | 7,106,922 | -193,637 | 3.08% | 40,387,198 |
| 2009-05-20 | 2009-05-18 | 5.155 | 7,300,559 | +206,940 | 3.16% | 37,635,178 |
| 2009-05-19 | 2009-05-15 | 4.844 | 7,093,619 | +2,956 | 3.07% | 34,360,840 |
| 2009-05-18 | 2009-05-14 | 4.912 | 7,090,663 | +5,913 | 3.07% | 34,826,221 |
| 2009-05-15 | 2009-05-13 | 5.006 | 7,084,750 | +16,259 | 3.07% | 35,468,199 |
| 2009-05-14 | 2009-05-12 | 4.803 | 7,068,491 | +70,951 | 3.06% | 33,952,202 |
| 2009-05-13 | 2009-05-11 | 4.803 | 6,997,540 | -56,169 | 3.03% | 33,611,402 |
| 2009-05-12 | 2009-05-08 | 4.560 | 7,053,709 | +4,434 | 3.06% | 32,163,279 |
| 2009-05-11 | 2009-05-07 | 4.479 | 7,049,275 | +2,957 | 3.05% | 31,570,781 |
| 2009-05-08 | 2009-05-06 | 4.790 | 7,046,318 | -295,629 | 3.05% | 33,750,358 |
| 2009-05-07 | 2009-05-05 | 4.330 | 7,341,947 | -14,782 | 3.18% | 31,788,798 |
| 2009-05-06 | 2009-05-04 | 4.235 | 7,356,729 | -41,388 | 3.19% | 31,156,020 |
| 2009-05-05 | 2009-04-30 | 3.802 | 7,398,117 | -93,123 | 3.21% | 28,128,100 |
| 2009-05-04 | 2009-04-29 | 3.464 | 7,491,240 | -87,211 | 3.25% | 25,948,160 |
| 2009-04-30 | 2009-04-28 | 3.207 | 7,578,451 | -59,125 | 3.28% | 24,301,981 |
| 2009-04-29 | 2009-04-27 | 3.234 | 7,637,576 | -443,444 | 3.31% | 24,698,258 |
| 2009-04-28 | 2009-04-24 | 3.464 | 8,081,020 | -273,457 | 3.50% | 27,991,040 |
| 2009-04-27 | 2009-04-23 | 3.491 | 8,354,477 | +29,563 | 3.62% | 29,164,320 |
| 2009-04-24 | 2009-04-22 | 3.410 | 8,324,914 | +93,123 | 3.61% | 28,385,280 |
| 2009-04-23 | 2009-04-21 | 3.653 | 8,231,791 | +29,563 | 3.57% | 30,072,600 |
| 2009-04-22 | 2009-04-20 | 3.789 | 8,202,228 | -269,022 | 3.55% | 31,074,400 |
| 2009-04-21 | 2009-04-17 | 3.680 | 8,471,250 | -70,951 | 3.67% | 31,176,639 |
| 2009-04-20 | 2009-04-16 | 3.856 | 8,542,201 | +51,735 | 3.70% | 32,940,299 |
| 2009-04-17 | 2009-04-15 | 3.937 | 8,490,466 | -127,121 | 3.68% | 33,430,079 |
| 2009-04-16 | 2009-04-14 | 3.437 | 8,617,587 | -365,102 | 3.73% | 29,616,401 |
| 2009-04-15 | 2009-04-09 | 3.017 | 8,982,689 | -326,670 | 3.89% | 27,103,421 |
| 2009-04-14 | 2009-04-08 | 2.760 | 9,309,359 | +8,869 | 4.03% | 25,695,841 |
| 2009-04-09 | 2009-04-07 | 2.868 | 9,300,490 | +403,534 | 4.03% | 26,678,080 |
| 2009-04-08 | 2009-04-06 | 2.557 | 8,896,956 | -14,782 | 3.86% | 22,751,819 |
| 2009-04-07 | 2009-04-03 | 2.530 | 8,911,738 | +186,247 | 3.86% | 22,548,461 |
| 2009-04-06 | 2009-04-02 | 2.584 | 8,725,491 | +147,814 | 3.78% | 22,549,459 |
| 2009-04-03 | 2009-04-01 | 2.273 | 8,577,677 | +211,375 | 3.72% | 19,498,080 |
| 2009-04-02 | 2009-03-31 | 2.219 | 8,366,302 | -36,954 | 3.63% | 18,564,800 |
| 2009-04-01 | 2009-03-30 | 2.097 | 8,403,256 | +164,074 | 3.64% | 17,623,501 |
| 2009-03-31 | 2009-03-27 | 2.260 | 8,239,182 | +379,884 | 3.57% | 18,617,161 |
| 2009-03-30 | 2009-03-26 | 2.233 | 7,859,298 | +2,608,926 | 3.41% | 17,546,099 |
| 2009-03-27 | 2009-03-25 | 2.233 | 5,250,372 | +7,391 | 2.28% | 11,721,600 |
| 2009-03-26 | 2009-03-24 | 2.178 | 5,242,981 | +101,992 | 2.27% | 11,421,340 |
| 2009-03-25 | 2009-03-23 | 2.165 | 5,140,989 | -14,782 | 2.23% | 11,129,600 |
| 2009-03-23 | 2009-03-19 | 2.205 | 5,155,771 | -236,503 | 2.23% | 11,370,881 |
| 2009-03-20 | 2009-03-18 | 2.205 | 5,392,274 | -14,781 | 2.34% | 11,892,480 |
| 2009-03-19 | 2009-03-17 | 2.084 | 5,407,055 | -22,172 | 2.34% | 11,266,639 |
| 2009-03-18 | 2009-03-16 | 2.097 | 5,429,227 | -85,733 | 2.35% | 11,386,299 |
| 2009-03-17 | 2009-03-13 | 2.084 | 5,514,960 | -2,956 | 2.39% | 11,491,480 |
| 2009-03-13 | 2009-03-11 | 2.057 | 5,517,916 | -29,563 | 2.39% | 11,348,320 |
| 2009-03-12 | 2009-03-10 | 2.030 | 5,547,479 | -2,956 | 2.40% | 11,259,000 |
| 2009-03-11 | 2009-03-09 | 2.043 | 5,550,435 | -22,173 | 2.41% | 11,340,099 |
| 2009-03-06 | 2009-03-04 | 2.192 | 5,572,608 | -125,642 | 2.41% | 12,214,801 |
| 2009-03-05 | 2009-03-03 | 2.097 | 5,698,250 | +5,913 | 2.47% | 11,950,500 |
| 2009-03-03 | 2009-02-27 | 2.165 | 5,692,337 | -36,954 | 2.47% | 12,323,199 |
| 2009-03-02 | 2009-02-26 | 2.084 | 5,729,291 | -72,429 | 2.48% | 11,938,080 |
| 2009-02-27 | 2009-02-25 | 2.165 | 5,801,720 | +59,126 | 2.51% | 12,560,000 |
| 2009-02-20 | 2009-02-18 | 2.368 | 5,742,594 | +997,748 | 2.49% | 13,597,499 |
| 2009-02-19 | 2009-02-17 | 2.381 | 4,744,846 | +1,068,699 | 2.06% | 11,299,199 |
| 2009-02-16 | 2009-02-12 | 2.368 | 3,676,147 | -5,913 | 1.59% | 8,704,499 |
| 2009-02-12 | 2009-02-10 | 2.449 | 3,682,060 | -65,038 | 1.60% | 9,017,420 |
| 2009-02-10 | 2009-02-06 | 2.368 | 3,747,098 | -2,956 | 1.62% | 8,872,500 |
| 2009-02-09 | 2009-02-05 | 2.205 | 3,750,054 | -135,990 | 1.63% | 8,270,619 |
| 2009-02-06 | 2009-02-04 | 2.165 | 3,886,044 | -73,907 | 1.68% | 8,412,800 |
| 2009-02-05 | 2009-02-03 | 2.165 | 3,959,951 | -144,858 | 1.72% | 8,572,800 |
| 2009-02-04 | 2009-02-02 | 2.124 | 4,104,809 | -1,478 | 1.78% | 8,719,779 |
| 2009-01-29 | 2009-01-22 | 2.084 | 4,106,287 | -57,648 | 1.78% | 8,556,239 |
| 2009-01-23 | 2009-01-21 | 2.016 | 4,163,935 | +8,869 | 1.80% | 8,394,660 |
| 2009-01-22 | 2009-01-20 | 2.124 | 4,155,066 | -140,424 | 1.80% | 8,826,539 |
| 2009-01-21 | 2009-01-19 | 2.030 | 4,295,490 | +5,912 | 1.86% | 8,718,000 |
| 2009-01-19 | 2009-01-15 | 2.070 | 4,289,578 | +29,563 | 1.86% | 8,880,121 |
| 2009-01-16 | 2009-01-14 | 2.219 | 4,260,015 | +14,782 | 1.85% | 9,452,961 |
| 2009-01-15 | 2009-01-13 | 2.165 | 4,245,233 | -147,815 | 1.84% | 9,190,400 |
| 2009-01-14 | 2009-01-12 | 2.273 | 4,393,048 | +14,782 | 1.90% | 9,985,921 |
| 2009-01-13 | 2009-01-09 | 2.381 | 4,378,266 | -7,391 | 1.90% | 10,426,239 |
| 2009-01-12 | 2009-01-08 | 2.354 | 4,385,657 | -7,391 | 1.90% | 10,325,160 |
| 2009-01-09 | 2009-01-07 | 2.530 | 4,393,048 | +17,738 | 1.90% | 11,115,281 |
| 2009-01-07 | 2009-01-05 | 2.625 | 4,375,310 | +224,678 | 1.90% | 11,484,800 |
| 2009-01-06 | 2009-01-02 | 2.246 | 4,150,632 | -28,085 | 1.80% | 9,322,560 |
| 2009-01-05 | 2008-12-31 | 2.205 | 4,178,717 | -76,863 | 1.81% | 9,216,021 |
| 2008-12-30 | 2008-12-24 | 2.233 | 4,255,580 | -82,776 | 1.84% | 9,500,700 |
| 2008-12-29 | 2008-12-22 | 2.300 | 4,338,356 | -14,782 | 1.88% | 9,978,999 |
| 2008-12-23 | 2008-12-19 | 2.422 | 4,353,138 | +507,004 | 1.89% | 10,543,101 |
| 2008-12-22 | 2008-12-18 | 2.192 | 3,846,134 | +954,882 | 1.67% | 8,430,480 |
| 2008-12-19 | 2008-12-17 | 1.827 | 2,891,252 | +891,321 | 1.25% | 5,281,200 |
| 2008-12-18 | 2008-12-16 | 1.800 | 1,999,931 | +38,432 | 0.87% | 3,598,981 |
| 2008-12-17 | 2008-12-15 | 1.827 | 1,961,499 | +36,954 | 0.85% | 3,582,900 |
| 2008-12-16 | 2008-12-12 | 1.800 | 1,924,545 | -147,815 | 0.83% | 3,463,320 |
| 2008-12-15 | 2008-12-11 | 1.894 | 2,072,360 | +515,873 | 0.90% | 3,925,601 |
| 2008-12-12 | 2008-12-10 | 1.759 | 1,556,487 | +81,298 | 0.67% | 2,737,800 |
| 2008-12-10 | 2008-12-08 | 1.718 | 1,475,189 | +100,514 | 0.64% | 2,534,920 |
| 2008-12-09 | 2008-12-05 | 1.556 | 1,374,675 | +280,848 | 0.60% | 2,139,000 |
| 2008-12-05 | 2008-12-03 | 1.434 | 1,093,827 | +147,814 | 0.47% | 1,568,799 |
| 2008-11-06 | 2008-11-04 | 1.759 | 946,013 | -11,825 | 0.41% | 1,664,000 |
| 2008-11-04 | 2008-10-31 | 1.353 | 957,838 | +7,391 | 0.42% | 1,296,000 |
| 2008-10-31 | 2008-10-29 | 1.299 | 950,447 | -50,257 | 0.41% | 1,234,559 |
| 2008-10-28 | 2008-10-24 | 1.082 | 1,000,704 | -171,465 | 0.43% | 1,083,200 |
| 2008-10-23 | 2008-10-21 | 1.624 | 1,172,169 | -11,825 | 0.51% | 1,903,200 |
| 2008-10-22 | 2008-10-20 | 1.745 | 1,183,994 | -221,722 | 0.51% | 2,066,579 |
| 2008-10-21 | 2008-10-17 | 1.827 | 1,405,716 | -135,989 | 0.61% | 2,567,700 |
| 2008-10-20 | 2008-10-16 | 1.827 | 1,541,705 | -419,794 | 0.67% | 2,816,099 |
| 2008-10-17 | 2008-10-15 | 2.192 | 1,961,499 | -81,298 | 0.85% | 4,299,481 |
| 2008-10-16 | 2008-10-14 | 2.368 | 2,042,797 | -73,907 | 0.89% | 4,837,001 |
| 2008-10-13 | 2008-10-09 | 2.733 | 2,116,704 | +1,478 | 0.92% | 5,785,280 |
| 2008-10-10 | 2008-10-08 | 2.733 | 2,115,226 | -156,683 | 0.92% | 5,781,240 |
| 2008-10-08 | 2008-10-03 | 2.909 | 2,271,909 | +1,478 | 0.98% | 6,609,099 |
| 2008-10-06 | 2008-10-02 | 2.909 | 2,270,431 | +75,385 | 0.98% | 6,604,800 |
| 2008-10-03 | 2008-09-30 | 3.247 | 2,195,046 | -7,390 | 0.95% | 7,128,001 |
| 2008-10-02 | 2008-09-29 | 2.977 | 2,202,436 | +1,478 | 0.95% | 6,555,999 |
| 2008-09-30 | 2008-09-26 | 3.139 | 2,200,958 | -14,782 | 0.95% | 6,908,959 |
| 2008-09-29 | 2008-09-25 | 3.559 | 2,215,740 | -7,390 | 0.96% | 7,884,741 |
| 2008-09-23 | 2008-09-19 | 3.653 | 2,223,130 | -5,913 | 0.96% | 8,121,598 |
| 2008-09-22 | 2008-09-18 | 3.112 | 2,229,043 | -192,159 | 0.97% | 6,936,800 |
| 2008-09-17 | 2008-09-12 | 3.126 | 2,421,202 | -121,208 | 1.05% | 7,567,560 |
| 2008-09-16 | 2008-09-11 | 3.017 | 2,542,410 | -119,730 | 1.10% | 7,671,201 |
| 2008-09-12 | 2008-09-10 | 2.841 | 2,662,140 | -79,819 | 1.15% | 7,564,201 |
| 2008-09-04 | 2008-09-02 | 3.274 | 2,741,959 | +1,478 | 1.19% | 8,978,199 |
| 2008-09-02 | 2008-08-29 | 3.518 | 2,740,481 | -13,304 | 1.19% | 9,640,799 |
| 2008-08-21 | 2008-08-19 | 3.315 | 2,753,785 | -1,478 | 1.19% | 9,128,701 |
| 2008-08-18 | 2008-08-14 | 3.599 | 2,755,263 | -33,997 | 1.19% | 9,916,481 |
| 2008-08-15 | 2008-08-13 | 3.383 | 2,789,260 | -4,435 | 1.21% | 9,435,000 |
| 2008-08-13 | 2008-08-11 | 3.450 | 2,793,695 | -73,907 | 1.21% | 9,639,002 |
| 2008-08-12 | 2008-08-08 | 3.518 | 2,867,602 | -184,768 | 1.24% | 10,088,001 |
| 2008-08-11 | 2008-08-07 | 3.843 | 3,052,370 | -201,028 | 1.32% | 11,729,200 |
| 2008-08-08 | 2008-08-05 | 3.897 | 3,253,398 | -17,737 | 1.41% | 12,677,761 |
| 2008-08-07 | 2008-08-04 | 4.127 | 3,271,135 | -14,782 | 1.42% | 13,499,298 |
| 2008-08-05 | 2008-08-01 | 3.937 | 3,285,917 | -128,599 | 1.42% | 12,937,860 |
| 2008-08-04 | 2008-07-31 | 4.086 | 3,414,516 | +2,957 | 1.48% | 13,952,402 |
| 2008-08-01 | 2008-07-30 | 4.127 | 3,411,559 | -31,041 | 1.48% | 14,078,799 |
| 2008-07-31 | 2008-07-29 | 3.978 | 3,442,600 | -79,820 | 1.49% | 13,694,519 |
| 2008-07-30 | 2008-07-28 | 4.154 | 3,522,420 | +14,781 | 1.53% | 14,631,619 |
| 2008-07-29 | 2008-07-25 | 4.303 | 3,507,639 | +26,607 | 1.52% | 15,092,281 |
| 2008-07-28 | 2008-07-24 | 4.262 | 3,481,032 | -26,607 | 1.51% | 14,836,500 |
| 2008-07-25 | 2008-07-23 | 4.249 | 3,507,639 | +33,998 | 1.52% | 14,902,441 |
| 2008-07-24 | 2008-07-22 | 4.262 | 3,473,641 | -32,520 | 1.51% | 14,804,999 |
| 2008-07-21 | 2008-07-17 | 4.397 | 3,506,161 | -127,120 | 1.52% | 15,418,002 |
| 2008-07-18 | 2008-07-16 | 4.465 | 3,633,281 | +7,391 | 1.57% | 16,222,800 |
| 2008-07-17 | 2008-07-15 | 4.560 | 3,625,890 | +13,303 | 1.57% | 16,533,219 |
| 2008-07-15 | 2008-07-11 | 4.736 | 3,612,587 | +192,159 | 1.57% | 17,108,000 |
| 2008-07-14 | 2008-07-10 | 4.884 | 3,420,428 | -69,473 | 1.48% | 16,707,080 |
| 2008-07-11 | 2008-07-09 | 5.101 | 3,489,901 | +36,954 | 1.51% | 17,801,940 |
| 2008-07-10 | 2008-07-08 | 5.277 | 3,452,947 | +140,424 | 1.50% | 18,220,798 |
| 2008-07-09 | 2008-07-07 | 5.223 | 3,312,523 | +29,562 | 1.44% | 17,300,517 |
| 2008-07-08 | 2008-07-04 | 5.412 | 3,282,961 | +70,951 | 1.42% | 17,768,002 |
| 2008-07-04 | 2008-07-02 | 5.886 | 3,212,010 | -63,560 | 1.39% | 18,905,102 |
| 2008-07-02 | 2008-06-27 | 5.805 | 3,275,570 | -41,388 | 1.42% | 19,013,281 |
| 2008-06-26 | 2008-06-24 | 5.994 | 3,316,958 | +51,735 | 1.44% | 19,881,840 |
| 2008-06-25 | 2008-06-23 | 6.238 | 3,265,223 | -42,866 | 1.42% | 20,366,981 |
| 2008-06-24 | 2008-06-20 | 6.468 | 3,308,089 | +8,869 | 1.43% | 21,395,280 |
| 2008-06-23 | 2008-06-19 | 6.698 | 3,299,220 | -63,560 | 1.43% | 22,096,799 |
| 2008-06-20 | 2008-06-18 | 6.495 | 3,362,780 | -141,902 | 1.46% | 21,839,997 |
| 2008-06-18 | 2008-06-16 | 6.359 | 3,504,682 | +90,166 | 1.52% | 22,287,398 |
| 2008-06-16 | 2008-06-12 | 6.441 | 3,414,516 | -90,166 | 1.48% | 21,991,203 |
| 2008-06-13 | 2008-06-11 | 6.589 | 3,504,682 | -90,167 | 1.52% | 23,093,538 |
| 2008-06-12 | 2008-06-10 | 6.616 | 3,594,849 | -19,216 | 1.56% | 23,784,958 |
| 2008-06-11 | 2008-06-06 | 6.657 | 3,614,065 | -14,782 | 1.57% | 24,058,799 |
| 2008-06-03 | 2008-05-30 | 6.698 | 3,628,847 | -7,390 | 1.57% | 24,304,503 |
| 2008-06-02 | 2008-05-29 | 6.671 | 3,636,237 | -4,435 | 1.58% | 24,255,598 |
| 2008-05-29 | 2008-05-27 | 6.400 | 3,640,672 | -51,735 | 1.58% | 23,299,982 |
| 2008-05-22 | 2008-05-20 | 6.495 | 3,692,407 | +17,738 | 1.60% | 23,980,801 |
| 2008-05-21 | 2008-05-19 | 6.508 | 3,674,669 | -7,391 | 1.59% | 23,915,319 |
| 2008-05-20 | 2008-05-16 | 6.359 | 3,682,060 | -38,432 | 1.60% | 23,415,401 |
| 2008-05-19 | 2008-05-15 | 6.495 | 3,720,492 | -85,732 | 1.61% | 24,163,203 |
| 2008-05-16 | 2008-05-14 | 6.643 | 3,806,224 | -22,172 | 1.65% | 25,286,500 |
| 2008-05-14 | 2008-05-09 | 6.874 | 3,828,396 | -137,468 | 1.66% | 26,316,323 |
| 2008-05-13 | 2008-05-08 | 6.874 | 3,965,864 | +99,109 | 1.72% | 27,261,275 |
| 2008-05-09 | 2008-05-07 | 6.888 | 3,866,755 | -56,735 | 1.70% | 26,633,162 |
| 2008-05-08 | 2008-05-06 | 6.805 | 3,923,490 | +388,421 | 1.73% | 26,700,297 |
| 2008-05-07 | 2008-05-05 | 7.314 | 3,535,069 | +109,107 | 1.56% | 25,855,199 |
| 2008-05-06 | 2008-05-02 | 6.943 | 3,425,962 | +85,831 | 1.51% | 23,785,499 |
| 2008-05-05 | 2008-04-30 | 6.846 | 3,340,131 | +74,193 | 1.47% | 22,868,158 |
| 2008-05-02 | 2008-04-29 | 7.025 | 3,265,938 | +434,973 | 1.44% | 22,943,897 |
| 2008-04-30 | 2008-04-28 | 6.723 | 2,830,965 | +205,121 | 1.25% | 19,031,881 |
| 2008-04-29 | 2008-04-25 | 6.503 | 2,625,844 | +14,548 | 1.16% | 17,075,303 |
| 2008-04-28 | 2008-04-24 | 6.558 | 2,611,296 | -49,462 | 1.15% | 17,124,300 |
| 2008-04-25 | 2008-04-23 | 6.489 | 2,660,758 | +29,095 | 1.17% | 17,265,761 |
| 2008-04-24 | 2008-04-22 | 6.393 | 2,631,663 | -7,273 | 1.16% | 16,823,702 |
| 2008-04-23 | 2008-04-21 | 6.310 | 2,638,936 | -75,648 | 1.16% | 16,652,517 |
| 2008-04-22 | 2008-04-18 | 6.352 | 2,714,584 | -43,643 | 1.20% | 17,241,840 |
| 2008-04-18 | 2008-04-16 | 6.462 | 2,758,227 | +36,369 | 1.21% | 17,822,401 |
| 2008-04-17 | 2008-04-15 | 6.558 | 2,721,858 | -130,928 | 1.20% | 17,849,341 |
| 2008-04-16 | 2008-04-14 | 6.572 | 2,852,786 | -72,738 | 1.26% | 18,747,158 |
| 2008-04-14 | 2008-04-10 | 6.791 | 2,925,524 | -21,822 | 1.29% | 19,868,678 |
| 2008-04-10 | 2008-04-08 | 6.833 | 2,947,346 | +10,184 | 1.30% | 20,138,442 |
| 2008-04-09 | 2008-04-07 | 7.176 | 2,937,162 | +36,369 | 1.29% | 21,078,357 |
| 2008-04-08 | 2008-04-03 | 6.627 | 2,900,793 | +331,685 | 1.28% | 19,222,157 |
| 2008-04-03 | 2008-04-01 | 6.475 | 2,569,108 | +58,191 | 1.13% | 16,635,721 |
| 2008-04-01 | 2008-03-28 | 6.187 | 2,510,917 | +17,457 | 1.11% | 15,533,997 |
| 2008-03-27 | 2008-03-25 | 6.530 | 2,493,460 | +58,190 | 1.10% | 16,282,998 |
| 2008-03-25 | 2008-03-19 | 6.888 | 2,435,270 | +13,093 | 1.07% | 16,773,481 |
| 2008-03-10 | 2008-03-06 | 8.318 | 2,422,177 | +36,369 | 1.07% | 20,146,500 |
| 2008-03-03 | 2008-02-28 | 8.661 | 2,385,808 | +50,917 | 1.05% | 20,664,000 |
| 2008-02-29 | 2008-02-27 | 8.757 | 2,334,891 | +7,273 | 1.03% | 20,447,697 |
| 2008-02-28 | 2008-02-26 | 8.785 | 2,327,618 | +29,096 | 1.02% | 20,448,004 |
| 2008-01-29 | 2008-01-25 | 9.225 | 2,298,522 | +14,547 | 1.01% | 21,203,597 |
| 2008-01-28 | 2008-01-24 | 8.936 | 2,283,975 | +36,369 | 1.01% | 20,410,002 |
| 2008-01-25 | 2008-01-23 | 9.074 | 2,247,606 | -7,274 | 0.99% | 20,394,002 |
| 2008-01-22 | 2008-01-18 | 9.692 | 2,254,880 | +10,184 | 0.99% | 21,855,005 |
| 2008-01-10 | 2008-01-08 | 10.861 | 2,244,696 | +72,738 | 0.99% | 24,379,398 |
| 2007-12-17 | 2007-12-13 | 11.232 | 2,171,958 | +14,547 | 0.96% | 24,395,618 |
| 2007-12-14 | 2007-12-12 | 11.177 | 2,157,411 | +21,822 | 0.95% | 24,113,585 |
| 2007-12-13 | 2007-12-11 | 11.328 | 2,135,589 | +58,190 | 0.94% | 24,192,639 |
| 2007-12-11 | 2007-12-07 | 11.631 | 2,077,399 | +36,369 | 0.91% | 24,161,764 |
| 2007-12-07 | 2007-12-05 | 12.057 | 2,041,030 | +49,462 | 0.90% | 24,608,624 |
| 2007-12-06 | 2007-12-04 | 11.823 | 1,991,568 | +62,555 | 0.88% | 23,546,802 |
| 2007-12-05 | 2007-12-03 | 11.947 | 1,929,013 | +29,095 | 0.85% | 23,045,879 |
| 2007-11-27 | 2007-11-23 | 12.057 | 1,899,918 | +21,822 | 0.84% | 22,907,242 |
| 2007-11-15 | 2007-11-13 | 13.610 | 1,878,096 | +378,237 | 0.83% | 25,561,794 |
| 2007-11-09 | 2007-11-07 | 12.208 | 1,499,859 | -2,909 | 0.66% | 18,310,565 |
| 2007-11-08 | 2007-11-06 | 12.236 | 1,502,768 | +2,909 | 0.66% | 18,387,399 |
| 2007-11-06 | 2007-11-02 | 11.823 | 1,499,859 | +4,365 | 0.66% | 17,733,205 |
| 2007-11-05 | 2007-11-01 | 12.208 | 1,495,494 | +18,912 | 0.66% | 18,257,276 |
| 2007-11-01 | 2007-10-30 | 12.786 | 1,476,582 | +218,214 | 0.65% | 18,878,995 |
| 2007-10-31 | 2007-10-29 | 12.923 | 1,258,368 | +46,552 | 0.55% | 16,261,997 |
| 2007-10-26 | 2007-10-24 | 13.693 | 1,211,816 | +107,652 | 0.53% | 16,593,361 |
| 2007-10-25 | 2007-10-23 | 13.748 | 1,104,164 | +1,455 | 0.49% | 15,180,006 |
| 2007-10-24 | 2007-10-22 | 13.858 | 1,102,709 | +50,917 | 0.49% | 15,281,282 |
| 2007-10-23 | 2007-10-18 | 13.913 | 1,051,792 | +58,190 | 0.46% | 14,633,517 |
| 2007-10-18 | 2007-10-16 | 15.095 | 993,602 | -32,004 | 0.44% | 14,998,684 |
| 2007-10-16 | 2007-10-12 | 15.370 | 1,025,606 | -29,096 | 0.45% | 15,763,792 |
| 2007-10-15 | 2007-10-11 | 15.480 | 1,054,702 | +45,098 | 0.46% | 16,327,004 |
| 2007-10-11 | 2007-10-09 | 14.958 | 1,009,604 | -2,910 | 0.44% | 15,101,438 |
| 2007-10-10 | 2007-10-08 | 15.013 | 1,012,514 | -7,273 | 0.45% | 15,200,645 |
| 2007-10-09 | 2007-10-05 | 14.985 | 1,019,787 | -10,184 | 0.45% | 15,281,793 |
| 2007-10-05 | 2007-10-03 | 14.545 | 1,029,971 | +2,910 | 0.45% | 14,981,283 |
| 2007-10-03 | 2007-09-28 | 14.875 | 1,027,061 | -59,645 | 0.45% | 15,277,836 |
| 2007-10-02 | 2007-09-27 | 14.848 | 1,086,706 | +1,454 | 0.48% | 16,135,193 |
| 2007-09-27 | 2007-09-24 | 14.848 | 1,085,252 | +218,214 | 0.48% | 16,113,604 |
| 2007-09-25 | 2007-09-21 | 14.683 | 867,038 | +21,822 | 0.38% | 12,730,567 |
| 2007-09-24 | 2007-09-20 | 15.040 | 845,216 | +189,119 | 0.37% | 12,712,278 |
| 2007-09-21 | 2007-09-19 | 15.095 | 656,097 | +116,381 | 0.29% | 9,903,957 |
| 2007-09-20 | 2007-09-18 | 15.260 | 539,716 | +178,935 | 0.24% | 8,236,195 |
| 2007-09-19 | 2007-09-17 | 15.645 | 360,781 | +78,557 | 0.16% | 5,644,484 |
| 2007-09-18 | 2007-09-14 | 17.487 | 282,224 | +2,910 | 0.12% | 4,935,366 |
| 2007-09-14 | 2007-09-12 | 18.147 | 279,314 | +1,455 | 0.12% | 5,068,798 |
| 2007-09-07 | 2007-09-05 | 19.082 | 277,859 | +2,909 | 0.12% | 5,302,153 |
| 2007-08-31 | 2007-08-29 | 18.010 | 274,950 | -138,202 | 0.12% | 4,951,803 |
| 2007-08-23 | 2007-08-21 | 17.872 | 413,152 | +109,107 | 0.18% | 7,383,998 |
| 2007-08-21 | 2007-08-17 | 17.872 | 304,045 | -21,821 | 0.13% | 5,433,999 |
| 2007-08-20 | 2007-08-16 | 17.597 | 325,866 | -1,455 | 0.14% | 5,734,392 |
| 2007-08-10 | 2007-08-08 | 19.797 | 327,321 | -1,455 | 0.14% | 6,479,996 |
| 2007-08-08 | 2007-08-06 | 20.210 | 328,776 | -65,464 | 0.14% | 6,644,400 |
| 2007-08-06 | 2007-08-02 | 21.172 | 394,240 | -14,548 | 0.17% | 8,346,795 |
| 2007-08-03 | 2007-08-01 | 21.584 | 408,788 | -1,455 | 0.18% | 8,823,404 |
| 2007-07-30 | 2007-07-26 | 22.684 | 410,243 | -1,454 | 0.18% | 9,306,009 |
| 2007-07-27 | 2007-07-25 | 22.877 | 411,697 | +4,364 | 0.18% | 9,418,232 |
| 2007-07-25 | 2007-07-23 | 22.547 | 407,333 | +62,555 | 0.18% | 9,183,998 |
| 2007-07-11 | 2007-07-09 | 20.347 | 344,778 | +1,454 | 0.15% | 7,015,193 |
| 2007-07-05 | 2007-07-03 | 21.309 | 343,324 | -4,364 | 0.15% | 7,316,009 |
| 2007-06-26 | 2007-06-22 | 20.594 | 347,688 | 0.15% | 7,160,443 |
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