History of CCASS shareholding
Participant: GLORY SUN SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.470 | 191,864 | +0 | 0.00% | 1,241,360 |
| 2025-10-13 | 2025-10-09 | 6.460 | 191,864 | +0 | 0.00% | 1,239,441 |
| 2025-10-10 | 2025-10-08 | 6.410 | 191,864 | +0 | 0.00% | 1,229,848 |
| 2025-10-09 | 2025-10-06 | 6.460 | 191,864 | +0 | 0.00% | 1,239,441 |
| 2025-10-08 | 2025-10-03 | 6.530 | 191,864 | +0 | 0.00% | 1,252,872 |
| 2025-10-06 | 2025-10-02 | 6.540 | 191,864 | +0 | 0.00% | 1,254,791 |
| 2025-10-03 | 2025-09-30 | 6.530 | 191,864 | +0 | 0.00% | 1,252,872 |
| 2025-10-02 | 2025-09-29 | 6.590 | 191,864 | +0 | 0.00% | 1,264,384 |
| 2025-09-30 | 2025-09-26 | 6.590 | 191,864 | +0 | 0.00% | 1,264,384 |
| 2025-09-29 | 2025-09-25 | 6.530 | 191,864 | +0 | 0.00% | 1,252,872 |
| 2025-09-26 | 2025-09-24 | 6.600 | 191,864 | +0 | 0.00% | 1,266,302 |
| 2025-09-25 | 2025-09-23 | 6.640 | 191,864 | +0 | 0.00% | 1,273,977 |
| 2025-09-24 | 2025-09-22 | 6.580 | 191,864 | +0 | 0.00% | 1,262,465 |
| 2025-09-23 | 2025-09-19 | 6.670 | 191,864 | +0 | 0.00% | 1,279,733 |
| 2025-09-22 | 2025-09-18 | 6.700 | 191,864 | +0 | 0.00% | 1,285,489 |
| 2025-09-19 | 2025-09-17 | 6.800 | 191,864 | +0 | 0.00% | 1,304,675 |
| 2025-09-18 | 2025-09-16 | 6.780 | 191,864 | +0 | 0.00% | 1,300,838 |
| 2025-09-17 | 2025-09-15 | 6.800 | 191,864 | +0 | 0.00% | 1,304,675 |
| 2025-09-16 | 2025-09-12 | 6.920 | 191,864 | +0 | 0.00% | 1,327,699 |
| 2025-09-15 | 2025-09-11 | 6.920 | 191,864 | +0 | 0.00% | 1,327,699 |
| 2025-09-12 | 2025-09-10 | 6.940 | 191,864 | +0 | 0.00% | 1,331,536 |
| 2025-09-11 | 2025-09-09 | 6.830 | 191,864 | +0 | 0.00% | 1,310,431 |
| 2025-09-10 | 2025-09-08 | 6.730 | 191,864 | +0 | 0.00% | 1,291,245 |
| 2025-09-09 | 2025-09-05 | 6.790 | 191,864 | +0 | 0.00% | 1,302,757 |
| 2025-09-08 | 2025-09-04 | 6.740 | 191,864 | +0 | 0.00% | 1,293,163 |
| 2025-09-05 | 2025-09-03 | 6.680 | 191,864 | +0 | 0.00% | 1,281,652 |
| 2025-09-04 | 2025-09-02 | 6.750 | 191,864 | +0 | 0.00% | 1,295,082 |
| 2025-09-03 | 2025-09-01 | 6.660 | 191,864 | +0 | 0.00% | 1,277,814 |
| 2025-09-02 | 2025-08-29 | 6.730 | 191,864 | +0 | 0.00% | 1,291,245 |
| 2025-09-01 | 2025-08-28 | 6.770 | 191,864 | +0 | 0.00% | 1,298,919 |
| 2025-08-29 | 2025-08-27 | 6.780 | 191,864 | +0 | 0.00% | 1,300,838 |
| 2025-08-28 | 2025-08-26 | 6.890 | 191,864 | +0 | 0.00% | 1,321,943 |
| 2025-08-27 | 2025-08-25 | 6.940 | 191,864 | +0 | 0.00% | 1,331,536 |
| 2025-08-26 | 2025-08-22 | 6.910 | 191,864 | +0 | 0.00% | 1,325,780 |
| 2025-08-25 | 2025-08-21 | 6.940 | 191,864 | +0 | 0.00% | 1,331,536 |
| 2025-08-22 | 2025-08-20 | 6.910 | 191,864 | +0 | 0.00% | 1,325,780 |
| 2025-08-21 | 2025-08-19 | 6.840 | 191,864 | +0 | 0.00% | 1,312,350 |
| 2025-08-20 | 2025-08-18 | 6.780 | 191,864 | +0 | 0.00% | 1,300,838 |
| 2025-08-19 | 2025-08-15 | 6.870 | 191,864 | +0 | 0.00% | 1,318,106 |
| 2025-08-18 | 2025-08-14 | 7.050 | 191,864 | +0 | 0.00% | 1,352,641 |
| 2025-08-15 | 2025-08-13 | 7.130 | 191,864 | +0 | 0.00% | 1,367,990 |
| 2025-08-14 | 2025-08-12 | 7.070 | 191,864 | +0 | 0.00% | 1,356,478 |
| 2025-08-13 | 2025-08-11 | 7.050 | 191,864 | +0 | 0.00% | 1,352,641 |
| 2025-08-12 | 2025-08-08 | 7.040 | 191,864 | +0 | 0.00% | 1,350,723 |
| 2025-08-11 | 2025-08-07 | 7.120 | 191,864 | +0 | 0.00% | 1,366,072 |
| 2025-08-08 | 2025-08-06 | 7.010 | 191,864 | +0 | 0.00% | 1,344,967 |
| 2025-08-07 | 2025-08-05 | 7.180 | 191,864 | -4,000 | 0.00% | 1,377,584 |
| 2025-08-06 | 2025-08-04 | 7.040 | 195,864 | +4,000 | 0.00% | 1,378,883 |
| 2025-07-22 | 2025-07-18 | 7.420 | 191,864 | +22,000 | 0.00% | 1,423,631 |
| 2025-06-27 | 2025-06-25 | 7.580 | 169,864 | -1,265 | 0.00% | 1,287,569 |
| 2025-06-25 | 2025-06-23 | 7.330 | 171,129 | +1,265 | 0.00% | 1,254,376 |
| 2025-05-27 | 2025-05-23 | 7.120 | 169,864 | +7,590 | 0.00% | 1,209,432 |
| 2025-04-11 | 2025-04-09 | 6.746 | 162,274 | +5,205 | 0.00% | 1,094,766 |
| 2025-03-06 | 2025-03-04 | 6.839 | 157,069 | -5,323 | 0.00% | 1,074,255 |
| 2025-02-13 | 2025-02-11 | 6.571 | 162,392 | -1,225 | 0.00% | 1,067,040 |
| 2025-01-17 | 2025-01-15 | 6.574 | 163,617 | -9,679 | 0.00% | 1,075,629 |
| 2025-01-16 | 2025-01-14 | 6.521 | 173,296 | +14,904 | 0.00% | 1,130,012 |
| 2025-01-09 | 2025-01-07 | 6.681 | 158,392 | -28,481 | 0.00% | 1,058,183 |
| 2024-12-13 | 2024-12-11 | 6.243 | 186,873 | +1,031 | 0.00% | 1,166,691 |
| 2024-12-12 | 2024-12-10 | 6.329 | 185,842 | -4,741 | 0.00% | 1,176,121 |
| 2024-10-04 | 2024-10-02 | 6.531 | 190,583 | -1,186 | 0.00% | 1,244,769 |
| 2024-07-02 | 2024-06-27 | 6.909 | 191,769 | +12,863 | 0.00% | 1,325,013 |
| 2024-06-12 | 2024-06-07 | 6.852 | 178,906 | +1,923 | 0.00% | 1,225,904 |
| 2023-12-29 | 2023-12-27 | 5.502 | 176,983 | -8,742 | 0.00% | 973,826 |
| 2023-10-24 | 2023-10-19 | 5.411 | 185,725 | +8,742 | 0.00% | 1,004,931 |
| 2023-10-16 | 2023-10-12 | 5.640 | 176,983 | -8,742 | 0.00% | 998,121 |
| 2023-07-06 | 2023-07-04 | 5.399 | 185,725 | +8,742 | 0.00% | 1,002,807 |
| 2023-07-04 | 2023-06-30 | 6.442 | 176,983 | +13,872 | 0.00% | 1,140,127 |
| 2023-06-29 | 2023-06-27 | 6.442 | 163,111 | -5,639 | 0.00% | 1,050,763 |
| 2023-06-27 | 2023-06-23 | 6.256 | 168,750 | +5,639 | 0.00% | 1,055,671 |
| 2023-06-20 | 2023-06-16 | 6.467 | 163,111 | -8,056 | 0.00% | 1,054,812 |
| 2023-06-16 | 2023-06-14 | 6.355 | 171,167 | +8,056 | 0.00% | 1,087,788 |
| 2023-06-09 | 2023-06-07 | 6.516 | 163,111 | -8,056 | 0.00% | 1,062,911 |
| 2023-05-29 | 2023-05-24 | 6.392 | 171,167 | +8,056 | 0.00% | 1,094,161 |
| 2023-05-04 | 2023-05-02 | 6.492 | 163,111 | -8,056 | 0.00% | 1,058,861 |
| 2023-04-25 | 2023-04-21 | 6.330 | 171,167 | +8,056 | 0.00% | 1,083,539 |
| 2023-04-19 | 2023-04-17 | 6.405 | 163,111 | -8,056 | 0.00% | 1,044,689 |
| 2022-08-31 | 2022-08-29 | 5.623 | 171,167 | -2,659 | 0.00% | 962,437 |
| 2022-07-27 | 2022-07-25 | 5.735 | 173,826 | +2,659 | 0.00% | 996,807 |
| 2022-07-19 | 2022-07-15 | 5.623 | 171,167 | +1,019 | 0.00% | 962,437 |
| 2022-07-06 | 2022-07-04 | 6.032 | 170,148 | +1,019 | 0.00% | 1,026,401 |
| 2022-07-04 | 2022-06-29 | 7.260 | 169,129 | +12,983 | 0.00% | 1,227,871 |
| 2022-04-01 | 2022-03-30 | 7.381 | 156,146 | +7,438 | 0.00% | 1,152,508 |
| 2022-03-31 | 2022-03-29 | 7.421 | 148,708 | -7,438 | 0.00% | 1,103,606 |
| 2022-03-30 | 2022-03-28 | 7.327 | 156,146 | +4,463 | 0.00% | 1,144,111 |
| 2022-03-25 | 2022-03-23 | 7.220 | 151,683 | +5,950 | 0.00% | 1,095,095 |
| 2022-03-23 | 2022-03-21 | 7.099 | 145,733 | -54,001 | 0.00% | 1,034,505 |
| 2022-03-22 | 2022-03-18 | 7.260 | 199,734 | +54,001 | 0.00% | 1,450,062 |
| 2022-03-02 | 2022-02-28 | 7.206 | 145,733 | -2,823 | 0.00% | 1,050,179 |
| 2022-03-01 | 2022-02-25 | 7.099 | 148,556 | +2,823 | 0.00% | 1,054,544 |
| 2022-02-24 | 2022-02-22 | 7.341 | 145,733 | +19,339 | 0.00% | 1,069,772 |
| 2022-02-22 | 2022-02-18 | 7.408 | 126,394 | -7,438 | 0.00% | 936,308 |
| 2022-02-21 | 2022-02-17 | 7.381 | 133,832 | +7,438 | 0.00% | 987,809 |
| 2022-02-17 | 2022-02-15 | 7.233 | 126,394 | +7,438 | 0.00% | 914,217 |
| 2022-02-16 | 2022-02-14 | 7.421 | 118,956 | +4,463 | 0.00% | 882,808 |
| 2022-02-14 | 2022-02-10 | 7.435 | 114,493 | -7,438 | 0.00% | 851,226 |
| 2022-02-11 | 2022-02-09 | 7.314 | 121,931 | -4,909 | 0.00% | 891,772 |
| 2022-02-09 | 2022-02-07 | 7.206 | 126,840 | +1,487 | 0.00% | 914,033 |
| 2022-01-21 | 2022-01-19 | 6.924 | 125,353 | +5,032 | 0.00% | 867,926 |
| 2021-11-30 | 2021-11-26 | 6.292 | 120,321 | +16,847 | 0.00% | 757,056 |
| 2021-11-16 | 2021-11-12 | 6.453 | 103,474 | -4,091 | 0.00% | 667,749 |
| 2021-09-07 | 2021-09-03 | 6.158 | 107,565 | -7,438 | 0.00% | 662,334 |
| 2021-08-23 | 2021-08-19 | 6.104 | 115,003 | +7,438 | 0.00% | 701,949 |
| 2021-08-13 | 2021-08-11 | 6.225 | 107,565 | -7,438 | 0.00% | 669,565 |
| 2021-08-09 | 2021-08-05 | 6.131 | 115,003 | +7,438 | 0.00% | 705,042 |
| 2021-08-05 | 2021-08-03 | 6.198 | 107,565 | -7,438 | 0.00% | 666,673 |
| 2021-07-22 | 2021-07-20 | 6.090 | 115,003 | +7,438 | 0.00% | 700,403 |
| 2021-07-05 | 2021-06-30 | 7.570 | 107,565 | +7,842 | 0.00% | 814,244 |
| 2021-05-28 | 2021-05-26 | 7.526 | 99,723 | -31,032 | 0.00% | 750,543 |
| 2021-05-10 | 2021-05-06 | 7.338 | 130,755 | +31,032 | 0.00% | 959,449 |
| 2021-03-31 | 2021-03-29 | 7.135 | 99,723 | -1,518 | 0.00% | 711,498 |
| 2021-03-09 | 2021-03-05 | 6.598 | 101,241 | -6,895 | 0.00% | 668,007 |
| 2021-03-08 | 2021-03-04 | 6.482 | 108,136 | +6,895 | 0.00% | 700,956 |
| 2021-03-05 | 2021-03-03 | 6.540 | 101,241 | -6,895 | 0.00% | 662,134 |
| 2021-03-02 | 2021-02-26 | 6.352 | 108,136 | +6,895 | 0.00% | 686,843 |
| 2021-02-25 | 2021-02-23 | 6.540 | 101,241 | -6,895 | 0.00% | 662,134 |
| 2021-02-23 | 2021-02-19 | 6.468 | 108,136 | +1,517 | 0.00% | 699,388 |
| 2021-02-22 | 2021-02-18 | 6.497 | 106,619 | +6,896 | 0.00% | 692,669 |
| 2021-02-19 | 2021-02-17 | 6.598 | 99,723 | -6,896 | 0.00% | 657,991 |
| 2021-01-11 | 2021-01-07 | 6.091 | 106,619 | -6,994 | 0.00% | 649,377 |
| 2020-08-31 | 2020-08-27 | 6.091 | 113,613 | -47,788 | 0.00% | 691,975 |
| 2020-08-28 | 2020-08-26 | 6.134 | 161,401 | +47,788 | 0.00% | 990,056 |
| 2020-07-17 | 2020-07-15 | 6.540 | 113,613 | +6,896 | 0.00% | 743,049 |
| 2020-07-06 | 2020-07-02 | 7.795 | 106,717 | +820 | 0.00% | 831,819 |
| 2020-06-29 | 2020-06-24 | 7.437 | 105,897 | +6,427 | 0.00% | 787,533 |
| 2020-06-18 | 2020-06-16 | 7.452 | 99,470 | -6,427 | 0.00% | 741,285 |
| 2020-06-17 | 2020-06-15 | 7.343 | 105,897 | +6,427 | 0.00% | 777,648 |
| 2020-06-03 | 2020-06-01 | 7.499 | 99,470 | -813 | 0.00% | 745,927 |
| 2020-05-08 | 2020-05-06 | 7.515 | 100,283 | -6,427 | 0.00% | 753,584 |
| 2020-05-06 | 2020-05-04 | 7.281 | 106,710 | +6,427 | 0.00% | 776,977 |
| 2020-04-09 | 2020-04-07 | 7.546 | 100,283 | -6,427 | 0.00% | 756,705 |
| 2020-04-06 | 2020-04-02 | 7.235 | 106,710 | -25,710 | 0.00% | 771,997 |
| 2020-04-03 | 2020-04-01 | 7.250 | 132,420 | +6,427 | 0.00% | 960,057 |
| 2020-04-02 | 2020-03-31 | 7.390 | 125,993 | -6,427 | 0.00% | 931,102 |
| 2020-03-18 | 2020-03-16 | 7.157 | 132,420 | +6,427 | 0.00% | 947,696 |
| 2020-03-12 | 2020-03-10 | 7.748 | 125,993 | -6,427 | 0.00% | 976,187 |
| 2020-02-11 | 2020-02-07 | 7.919 | 132,420 | -6,428 | 0.00% | 1,048,646 |
| 2020-02-03 | 2020-01-30 | 7.810 | 138,848 | +6,428 | 0.00% | 1,084,428 |
| 2020-01-06 | 2020-01-02 | 8.728 | 132,420 | -6,428 | 0.00% | 1,155,777 |
| 2020-01-03 | 2019-12-31 | 8.619 | 138,848 | -11,569 | 0.00% | 1,196,759 |
| 2019-10-25 | 2019-10-23 | 8.292 | 150,417 | -38,565 | 0.00% | 1,247,331 |
| 2019-10-18 | 2019-10-16 | 8.230 | 188,982 | -12,855 | 0.00% | 1,555,369 |
| 2019-10-15 | 2019-10-11 | 8.059 | 201,837 | -6,428 | 0.00% | 1,626,627 |
| 2019-10-09 | 2019-10-04 | 7.904 | 208,265 | +8,055 | 0.00% | 1,646,029 |
| 2019-10-08 | 2019-10-03 | 8.028 | 200,210 | +6,428 | 0.00% | 1,607,285 |
| 2019-10-02 | 2019-09-27 | 7.904 | 193,782 | +25,710 | 0.00% | 1,531,562 |
| 2019-09-27 | 2019-09-25 | 7.888 | 168,072 | +6,427 | 0.00% | 1,325,747 |
| 2019-09-18 | 2019-09-16 | 8.355 | 161,645 | +3,214 | 0.00% | 1,350,498 |
| 2019-09-09 | 2019-09-05 | 8.215 | 158,431 | +9,641 | 0.00% | 1,301,462 |
| 2019-09-06 | 2019-09-04 | 8.199 | 148,790 | -6,427 | 0.00% | 1,219,949 |
| 2019-08-28 | 2019-08-26 | 8.106 | 155,217 | +6,427 | 0.00% | 1,258,156 |
| 2019-07-09 | 2019-07-05 | 9.304 | 148,790 | +6,428 | 0.00% | 1,384,307 |
| 2019-07-04 | 2019-07-02 | 9.413 | 142,362 | -6,428 | 0.00% | 1,340,006 |
| 2019-06-27 | 2019-06-25 | 9.257 | 148,790 | +6,428 | 0.00% | 1,377,362 |
| 2019-06-26 | 2019-06-24 | 10.704 | 142,362 | -6,428 | 0.00% | 1,523,774 |
| 2019-06-25 | 2019-06-21 | 10.605 | 148,790 | +7,780 | 0.00% | 1,577,921 |
| 2019-06-14 | 2019-06-12 | 10.244 | 141,010 | +6,091 | 0.00% | 1,444,487 |
| 2019-05-10 | 2019-05-08 | 10.507 | 134,919 | -771 | 0.00% | 1,417,529 |
| 2019-01-18 | 2019-01-16 | 10.556 | 135,690 | -1,827 | 0.00% | 1,432,313 |
| 2018-12-27 | 2018-12-20 | 9.653 | 137,517 | -3,853 | 0.00% | 1,327,433 |
| 2018-12-19 | 2018-12-17 | 9.554 | 141,370 | -23,757 | 0.00% | 1,350,701 |
| 2018-10-23 | 2018-10-19 | 9.128 | 165,127 | -12,182 | 0.00% | 1,507,204 |
| 2018-10-22 | 2018-10-18 | 9.013 | 177,309 | -670 | 0.00% | 1,598,020 |
| 2018-10-16 | 2018-10-12 | 9.062 | 177,979 | +670 | 0.00% | 1,612,824 |
| 2018-08-16 | 2018-08-14 | 9.095 | 177,309 | -9,138 | 0.00% | 1,612,574 |
| 2018-08-15 | 2018-08-13 | 9.045 | 186,447 | +9,138 | 0.00% | 1,686,499 |
| 2018-07-25 | 2018-07-23 | 9.013 | 177,309 | -9,138 | 0.00% | 1,598,020 |
| 2018-07-20 | 2018-07-18 | 8.980 | 186,447 | +9,138 | 0.00% | 1,674,256 |
| 2018-07-10 | 2018-07-06 | 8.980 | 177,309 | -6,092 | 0.00% | 1,592,198 |
| 2018-07-09 | 2018-07-05 | 9.013 | 183,401 | +3,046 | 0.00% | 1,652,925 |
| 2018-07-06 | 2018-07-04 | 9.013 | 180,355 | -3,046 | 0.00% | 1,625,472 |
| 2018-07-04 | 2018-06-29 | 10.470 | 183,401 | +16,322 | 0.00% | 1,920,282 |
| 2018-06-19 | 2018-06-14 | 11.045 | 167,079 | -18,942 | 0.00% | 1,845,440 |
| 2018-06-15 | 2018-06-13 | 11.045 | 186,021 | +3,157 | 0.00% | 2,054,660 |
| 2018-06-08 | 2018-06-06 | 11.010 | 182,864 | +11,480 | 0.00% | 2,013,419 |
| 2018-05-18 | 2018-05-16 | 11.115 | 171,384 | -5,740 | 0.00% | 1,904,933 |
| 2018-05-03 | 2018-04-30 | 11.254 | 177,124 | +5,740 | 0.00% | 1,993,420 |
| 2018-04-27 | 2018-04-25 | 11.063 | 171,384 | -8,610 | 0.00% | 1,895,976 |
| 2018-04-25 | 2018-04-23 | 10.836 | 179,994 | -7,261 | 0.00% | 1,950,461 |
| 2018-03-29 | 2018-03-27 | 10.923 | 187,255 | +22,386 | 0.00% | 2,045,454 |
| 2018-03-14 | 2018-03-12 | 11.115 | 164,869 | +22,386 | 0.00% | 1,832,519 |
| 2018-02-21 | 2018-02-15 | 10.923 | 142,483 | +5,740 | 0.00% | 1,556,394 |
| 2018-02-20 | 2018-02-13 | 10.697 | 136,743 | +22,386 | 0.00% | 1,462,724 |
| 2018-02-14 | 2018-02-12 | 10.679 | 114,357 | -11,480 | 0.00% | 1,221,271 |
| 2018-02-13 | 2018-02-09 | 10.645 | 125,837 | -5,740 | 0.00% | 1,339,487 |
| 2018-02-08 | 2018-02-06 | 11.132 | 131,577 | +5,740 | 0.00% | 1,464,771 |
| 2018-02-07 | 2018-02-05 | 11.847 | 125,837 | -17,220 | 0.00% | 1,490,754 |
| 2018-02-05 | 2018-02-01 | 11.707 | 143,057 | -5,740 | 0.00% | 1,674,816 |
| 2018-02-02 | 2018-01-31 | 11.812 | 148,797 | +11,480 | 0.00% | 1,757,570 |
| 2018-01-31 | 2018-01-29 | 12.056 | 137,317 | +22,960 | 0.00% | 1,655,462 |
| 2018-01-29 | 2018-01-25 | 11.690 | 114,357 | -2,870 | 0.00% | 1,336,824 |
| 2018-01-26 | 2018-01-24 | 11.812 | 117,227 | +18,942 | 0.00% | 1,384,670 |
| 2018-01-24 | 2018-01-22 | 11.254 | 98,285 | +3,788 | 0.00% | 1,106,136 |
| 2018-01-19 | 2018-01-17 | 11.098 | 94,497 | -2,870 | 0.00% | 1,048,688 |
| 2018-01-18 | 2018-01-16 | 10.941 | 97,367 | -13,776 | 0.00% | 1,065,271 |
| 2018-01-17 | 2018-01-15 | 10.679 | 111,143 | -2,296 | 0.00% | 1,186,947 |
| 2018-01-12 | 2018-01-10 | 10.505 | 113,439 | -2,213 | 0.00% | 1,191,704 |
| 2018-01-08 | 2018-01-04 | 10.331 | 115,652 | -21,812 | 0.00% | 1,194,804 |
| 2018-01-05 | 2018-01-03 | 10.261 | 137,464 | +11,480 | 0.00% | 1,410,565 |
| 2017-12-18 | 2017-12-14 | 10.105 | 125,984 | +5,740 | 0.00% | 1,273,011 |
| 2017-12-08 | 2017-12-06 | 9.895 | 120,244 | +5,740 | 0.00% | 1,189,873 |
| 2017-11-27 | 2017-11-23 | 10.209 | 114,504 | +5,740 | 0.00% | 1,168,980 |
| 2017-11-15 | 2017-11-13 | 10.192 | 108,764 | -5,740 | 0.00% | 1,108,485 |
| 2017-11-13 | 2017-11-09 | 10.174 | 114,504 | -5,740 | 0.00% | 1,164,990 |
| 2017-11-10 | 2017-11-08 | 10.174 | 120,244 | -3,636 | 0.00% | 1,223,390 |
| 2017-11-06 | 2017-11-02 | 10.139 | 123,880 | +1,148 | 0.00% | 1,256,068 |
| 2017-11-03 | 2017-11-01 | 10.192 | 122,732 | +3,444 | 0.00% | 1,250,842 |
| 2017-11-02 | 2017-10-31 | 10.244 | 119,288 | +2,296 | 0.00% | 1,221,977 |
| 2017-10-26 | 2017-10-24 | 10.331 | 116,992 | +3,444 | 0.00% | 1,208,648 |
| 2017-08-15 | 2017-08-11 | 9.843 | 113,548 | +5,083 | 0.00% | 1,117,678 |
| 2017-08-07 | 2017-08-03 | 10.279 | 108,465 | -11,480 | 0.00% | 1,114,886 |
| 2017-08-04 | 2017-08-02 | 10.314 | 119,945 | +11,480 | 0.00% | 1,237,065 |
| 2017-08-03 | 2017-08-01 | 10.226 | 108,465 | -1,453 | 0.00% | 1,109,217 |
| 2017-06-26 | 2017-06-22 | 10.795 | 109,918 | +5,790 | 0.00% | 1,186,582 |
| 2017-06-09 | 2017-06-07 | 10.887 | 104,128 | -10,875 | 0.00% | 1,133,652 |
| 2017-06-01 | 2017-05-29 | 11.071 | 115,003 | +10,875 | 0.00% | 1,273,199 |
| 2017-05-31 | 2017-05-26 | 11.053 | 104,128 | -27,188 | 0.00% | 1,150,887 |
| 2017-05-29 | 2017-05-25 | 10.997 | 131,316 | +27,188 | 0.00% | 1,444,141 |
| 2017-04-26 | 2017-04-24 | 10.905 | 104,128 | -3,439 | 0.00% | 1,135,567 |
| 2017-03-07 | 2017-03-03 | 11.126 | 107,567 | -688 | 0.00% | 1,196,810 |
| 2017-02-27 | 2017-02-23 | 11.623 | 108,255 | -5,438 | 0.00% | 1,258,218 |
| 2017-02-20 | 2017-02-16 | 11.549 | 113,693 | -1,087 | 0.00% | 1,313,058 |
| 2017-02-17 | 2017-02-15 | 11.365 | 114,780 | -5,438 | 0.00% | 1,304,504 |
| 2016-12-19 | 2016-12-15 | 10.409 | 120,218 | +5,438 | 0.00% | 1,251,344 |
| 2016-12-06 | 2016-12-02 | 10.740 | 114,780 | +5,438 | 0.00% | 1,232,735 |
| 2016-11-29 | 2016-11-25 | 11.108 | 109,342 | -6,885 | 0.00% | 1,214,548 |
| 2016-11-17 | 2016-11-15 | 10.777 | 116,227 | -2,719 | 0.00% | 1,252,551 |
| 2016-11-16 | 2016-11-14 | 10.722 | 118,946 | +2,719 | 0.00% | 1,275,290 |
| 2016-10-19 | 2016-10-17 | 10.574 | 116,227 | +6,885 | 0.00% | 1,229,039 |
| 2016-10-12 | 2016-10-07 | 11.145 | 109,342 | -688 | 0.00% | 1,218,570 |
| 2016-08-30 | 2016-08-26 | 10.593 | 110,030 | -688 | 0.00% | 1,165,532 |
| 2016-08-29 | 2016-08-25 | 10.538 | 110,718 | +688 | 0.00% | 1,166,712 |
| 2016-07-06 | 2016-07-04 | 9.122 | 110,030 | -5,438 | 0.00% | 1,003,653 |
| 2016-06-30 | 2016-06-28 | 9.894 | 115,468 | -76,127 | 0.00% | 1,142,471 |
| 2016-06-29 | 2016-06-27 | 9.894 | 191,595 | +12,113 | 0.00% | 1,895,691 |
| 2016-06-01 | 2016-05-30 | 9.325 | 179,482 | -5,094 | 0.00% | 1,673,661 |
| 2016-05-26 | 2016-05-24 | 8.972 | 184,576 | +5,094 | 0.00% | 1,655,939 |
| 2016-05-10 | 2016-05-06 | 9.168 | 179,482 | -28,016 | 0.00% | 1,645,473 |
| 2016-04-18 | 2016-04-14 | 9.973 | 207,498 | -561 | 0.00% | 2,069,334 |
| 2016-02-23 | 2016-02-19 | 8.775 | 208,059 | -10,187 | 0.00% | 1,825,774 |
| 2016-02-18 | 2016-02-16 | 8.873 | 218,246 | +10,187 | 0.00% | 1,936,590 |
| 2016-02-01 | 2016-01-28 | 8.991 | 208,059 | -2,547 | 0.00% | 1,870,703 |
| 2016-01-29 | 2016-01-27 | 8.952 | 210,606 | -5,094 | 0.00% | 1,885,335 |
| 2016-01-27 | 2016-01-25 | 9.109 | 215,700 | +5,094 | 0.00% | 1,964,812 |
| 2016-01-19 | 2016-01-15 | 9.345 | 210,606 | +2,547 | 0.00% | 1,968,025 |
| 2015-12-07 | 2015-12-03 | 10.935 | 208,059 | +2,547 | 0.00% | 2,275,069 |
| 2015-09-21 | 2015-09-17 | 11.092 | 205,512 | -2,547 | 0.00% | 2,279,495 |
| 2015-09-04 | 2015-09-01 | 11.092 | 208,059 | +2,547 | 0.00% | 2,307,745 |
| 2015-09-02 | 2015-08-31 | 11.465 | 205,512 | -2,547 | 0.00% | 2,356,150 |
| 2015-09-01 | 2015-08-28 | 11.072 | 208,059 | -2,547 | 0.00% | 2,303,661 |
| 2015-08-14 | 2015-08-12 | 13.016 | 210,606 | +5,094 | 0.00% | 2,741,178 |
| 2015-07-14 | 2015-07-10 | 14.390 | 205,512 | +26,114 | 0.00% | 2,957,291 |
| 2015-07-10 | 2015-07-08 | 14.920 | 179,398 | -5,094 | 0.00% | 2,676,604 |
| 2015-07-07 | 2015-07-03 | 15.450 | 184,492 | +30,563 | 0.00% | 2,850,396 |
| 2015-07-03 | 2015-06-30 | 15.862 | 153,929 | -28,016 | 0.00% | 2,441,657 |
| 2015-07-02 | 2015-06-29 | 15.234 | 181,945 | +50,939 | 0.00% | 2,771,755 |
| 2015-06-30 | 2015-06-26 | 15.528 | 131,006 | +7,640 | 0.00% | 2,034,326 |
| 2015-06-25 | 2015-06-23 | 15.901 | 123,366 | -10,187 | 0.00% | 1,961,704 |
| 2015-06-23 | 2015-06-19 | 15.175 | 133,553 | +5,093 | 0.00% | 2,026,684 |
| 2015-06-19 | 2015-06-17 | 15.587 | 128,460 | -5,093 | 0.00% | 2,002,356 |
| 2015-06-18 | 2015-06-16 | 15.332 | 133,553 | +10,187 | 0.00% | 2,047,659 |
| 2015-06-15 | 2015-06-11 | 15.980 | 123,366 | -7,640 | 0.00% | 1,971,391 |
| 2015-06-12 | 2015-06-10 | 15.823 | 131,006 | +7,640 | 0.00% | 2,072,904 |
| 2015-06-11 | 2015-06-09 | 16.373 | 123,366 | -1,018 | 0.00% | 2,019,828 |
| 2015-06-10 | 2015-06-08 | 16.530 | 124,384 | -50,939 | 0.00% | 2,056,030 |
| 2015-06-09 | 2015-06-05 | 15.313 | 175,323 | +51,957 | 0.00% | 2,684,642 |
| 2015-06-08 | 2015-06-04 | 15.803 | 123,366 | -5,094 | 0.00% | 1,949,594 |
| 2015-05-20 | 2015-05-18 | 15.625 | 128,460 | +5,633 | 0.00% | 2,007,137 |
| 2015-05-07 | 2015-05-05 | 15.871 | 122,827 | +4,870 | 0.00% | 1,949,386 |
| 2015-04-20 | 2015-04-16 | 16.343 | 117,957 | -2,435 | 0.00% | 1,927,797 |
| 2015-04-13 | 2015-04-09 | 14.824 | 120,392 | -4,871 | 0.00% | 1,784,676 |
| 2015-04-09 | 2015-04-02 | 13.879 | 125,263 | -97,410 | 0.00% | 1,738,577 |
| 2015-04-01 | 2015-03-30 | 13.530 | 222,673 | +97,410 | 0.00% | 3,012,850 |
| 2015-03-20 | 2015-03-18 | 13.736 | 125,263 | -14,611 | 0.00% | 1,720,574 |
| 2015-03-13 | 2015-03-11 | 12.730 | 139,874 | +14,611 | 0.00% | 1,780,546 |
| 2015-01-27 | 2015-01-23 | 14.167 | 125,263 | -4,870 | 0.00% | 1,774,584 |
| 2015-01-22 | 2015-01-20 | 13.305 | 130,133 | -4,871 | 0.00% | 1,731,358 |
| 2015-01-21 | 2015-01-19 | 13.038 | 135,004 | +4,871 | 0.00% | 1,760,131 |
| 2015-01-19 | 2015-01-15 | 14.105 | 130,133 | +7,306 | 0.00% | 1,835,561 |
| 2015-01-16 | 2015-01-14 | 13.859 | 122,827 | -1,072 | 0.00% | 1,702,245 |
| 2014-12-02 | 2014-11-28 | 13.202 | 123,899 | -2,684 | 0.00% | 1,635,699 |
| 2014-12-01 | 2014-11-27 | 12.401 | 126,583 | +2,684 | 0.00% | 1,569,773 |
| 2014-09-22 | 2014-09-18 | 11.765 | 123,899 | -2,435 | 0.00% | 1,457,629 |
| 2014-09-19 | 2014-09-17 | 11.785 | 126,334 | +2,435 | 0.00% | 1,488,870 |
| 2014-08-01 | 2014-07-30 | 12.134 | 123,899 | -1,073 | 0.00% | 1,503,418 |
| 2014-07-31 | 2014-07-29 | 12.011 | 124,972 | +1,073 | 0.00% | 1,501,043 |
| 2014-07-03 | 2014-06-30 | 11.680 | 123,899 | +7,377 | 0.00% | 1,447,121 |
| 2014-05-27 | 2014-05-23 | 11.221 | 116,522 | -458 | 0.00% | 1,307,538 |
| 2014-05-26 | 2014-05-22 | 11.178 | 116,980 | +458 | 0.00% | 1,307,570 |
| 2014-03-27 | 2014-03-25 | 10.566 | 116,522 | -916 | 0.00% | 1,231,223 |
| 2014-03-25 | 2014-03-21 | 10.326 | 117,438 | +916 | 0.00% | 1,212,699 |
| 2013-11-08 | 2013-11-06 | 12.160 | 116,522 | -126 | 0.00% | 1,416,924 |
| 2013-10-17 | 2013-10-15 | 12.662 | 116,648 | -9,161 | 0.00% | 1,477,028 |
| 2013-10-09 | 2013-10-07 | 12.422 | 125,809 | +9,161 | 0.00% | 1,562,814 |
| 2013-07-31 | 2013-07-29 | 11.003 | 116,648 | -2,519 | 0.00% | 1,283,486 |
| 2013-07-23 | 2013-07-19 | 10.785 | 119,167 | -9,906 | 0.00% | 1,285,187 |
| 2013-07-15 | 2013-07-11 | 11.090 | 129,073 | -6,871 | 0.00% | 1,431,471 |
| 2013-07-05 | 2013-07-03 | 10.348 | 135,944 | -20,154 | 0.00% | 1,406,766 |
| 2013-06-28 | 2013-06-26 | 12.127 | 156,098 | +9,125 | 0.00% | 1,892,973 |
| 2013-04-29 | 2013-04-25 | 13.982 | 146,973 | -2,156 | 0.00% | 2,054,945 |
| 2013-04-10 | 2013-04-08 | 13.101 | 149,129 | +2,156 | 0.00% | 1,953,691 |
| 2013-01-04 | 2013-01-02 | 14.098 | 146,973 | -4,312 | 0.00% | 2,071,985 |
| 2013-01-03 | 2012-12-31 | 13.541 | 151,285 | -2,157 | 0.00% | 2,048,586 |
| 2012-12-28 | 2012-12-24 | 13.217 | 153,442 | +2,157 | 0.00% | 2,027,984 |
| 2012-11-27 | 2012-11-23 | 13.077 | 151,285 | -8,626 | 0.00% | 1,978,429 |
| 2012-11-20 | 2012-11-16 | 12.382 | 159,911 | +12,938 | 0.00% | 1,979,999 |
| 2012-10-25 | 2012-10-22 | 13.611 | 146,973 | -4,312 | 0.00% | 2,000,420 |
| 2012-10-18 | 2012-10-16 | 13.263 | 151,285 | -2,157 | 0.00% | 2,006,492 |
| 2012-10-16 | 2012-10-12 | 13.217 | 153,442 | -8,625 | 0.00% | 2,027,984 |
| 2012-10-04 | 2012-09-28 | 12.196 | 162,067 | -17,251 | 0.00% | 1,976,632 |
| 2012-10-03 | 2012-09-27 | 12.173 | 179,318 | +17,251 | 0.00% | 2,182,874 |
| 2012-09-11 | 2012-09-07 | 12.011 | 162,067 | -21,564 | 0.00% | 1,946,569 |
| 2012-09-05 | 2012-09-03 | 11.663 | 183,631 | +17,251 | 0.00% | 2,141,704 |
| 2012-09-03 | 2012-08-30 | 11.570 | 166,380 | +3,882 | 0.00% | 1,925,073 |
| 2012-08-21 | 2012-08-17 | 12.266 | 162,498 | -8,626 | 0.00% | 1,993,192 |
| 2012-07-23 | 2012-07-19 | 11.617 | 171,124 | -4,744 | 0.00% | 1,987,898 |
| 2012-06-25 | 2012-06-21 | 11.849 | 175,868 | -1,637 | 0.00% | 2,083,786 |
| 2012-05-22 | 2012-05-18 | 12.186 | 177,505 | +4,238 | 0.00% | 2,163,055 |
| 2012-05-18 | 2012-05-16 | 12.447 | 173,267 | +14,313 | 0.00% | 2,156,685 |
| 2012-05-09 | 2012-05-07 | 13.492 | 158,954 | +4,210 | 0.00% | 2,144,664 |
| 2012-05-07 | 2012-05-03 | 14.086 | 154,744 | -532 | 0.00% | 2,179,757 |
| 2012-05-04 | 2012-05-02 | 14.348 | 155,276 | -2,105 | 0.00% | 2,227,824 |
| 2012-05-03 | 2012-04-30 | 14.252 | 157,381 | +532 | 0.00% | 2,243,071 |
| 2012-04-30 | 2012-04-26 | 13.920 | 156,849 | -842 | 0.00% | 2,183,328 |
| 2012-03-23 | 2012-03-21 | 14.300 | 157,691 | +2,105 | 0.00% | 2,254,981 |
| 2012-03-12 | 2012-03-08 | 14.514 | 155,586 | +2,105 | 0.00% | 2,258,142 |
| 2012-02-27 | 2012-02-23 | 14.870 | 153,481 | +4,210 | 0.00% | 2,282,278 |
| 2012-02-14 | 2012-02-10 | 14.229 | 149,271 | -6,525 | 0.00% | 2,123,938 |
| 2012-02-01 | 2012-01-30 | 14.490 | 155,796 | -4,210 | 0.00% | 2,257,489 |
| 2012-01-30 | 2012-01-26 | 14.799 | 160,006 | -4,210 | 0.00% | 2,367,903 |
| 2012-01-26 | 2012-01-19 | 14.252 | 164,216 | -5,275 | 0.00% | 2,340,487 |
| 2012-01-16 | 2012-01-12 | 13.706 | 169,491 | -842 | 0.00% | 2,323,068 |
| 2012-01-03 | 2011-12-29 | 12.946 | 170,333 | -5,472 | 0.00% | 2,205,133 |
| 2011-12-29 | 2011-12-23 | 13.136 | 175,805 | +4,209 | 0.00% | 2,309,383 |
| 2011-12-22 | 2011-12-20 | 12.661 | 171,596 | -2,105 | 0.00% | 2,172,571 |
| 2011-12-15 | 2011-12-13 | 12.281 | 173,701 | -9,261 | 0.00% | 2,133,204 |
| 2011-11-23 | 2011-11-21 | 12.020 | 182,962 | +2,105 | 0.00% | 2,199,130 |
| 2011-11-17 | 2011-11-15 | 13.492 | 180,857 | +4,210 | 0.00% | 2,440,187 |
| 2011-11-14 | 2011-11-10 | 13.065 | 176,647 | -2,947 | 0.00% | 2,307,855 |
| 2011-11-08 | 2011-11-04 | 13.112 | 179,594 | -4,210 | 0.00% | 2,354,889 |
| 2011-11-01 | 2011-10-28 | 13.017 | 183,804 | -10,525 | 0.00% | 2,392,627 |
| 2011-10-28 | 2011-10-26 | 12.043 | 194,329 | -4,420 | 0.00% | 2,340,373 |
| 2011-10-26 | 2011-10-24 | 11.758 | 198,749 | -2,105 | 0.00% | 2,336,951 |
| 2011-10-24 | 2011-10-20 | 10.832 | 200,854 | +2,105 | 0.00% | 2,175,629 |
| 2011-10-19 | 2011-10-17 | 11.663 | 198,749 | -3,368 | 0.00% | 2,318,067 |
| 2011-10-18 | 2011-10-14 | 11.283 | 202,117 | +2,105 | 0.00% | 2,280,531 |
| 2011-10-13 | 2011-10-11 | 11.141 | 200,012 | -4,210 | 0.00% | 2,228,273 |
| 2011-10-12 | 2011-10-10 | 10.499 | 204,222 | +4,210 | 0.00% | 2,144,195 |
| 2011-10-10 | 2011-10-06 | 10.404 | 200,012 | -4,210 | 0.00% | 2,080,989 |
| 2011-10-07 | 2011-10-04 | 9.905 | 204,222 | +2,105 | 0.00% | 2,022,917 |
| 2011-09-22 | 2011-09-20 | 12.210 | 202,117 | +4,210 | 0.00% | 2,467,775 |
| 2011-09-20 | 2011-09-16 | 12.685 | 197,907 | -12,629 | 0.00% | 2,510,394 |
| 2011-09-19 | 2011-09-15 | 12.186 | 210,536 | +4,210 | 0.00% | 2,565,566 |
| 2011-09-15 | 2011-09-12 | 12.281 | 206,326 | +11,366 | 0.00% | 2,533,868 |
| 2011-09-09 | 2011-09-07 | 13.065 | 194,960 | +12,629 | 0.00% | 2,547,110 |
| 2011-08-24 | 2011-08-22 | 12.946 | 182,331 | +2,105 | 0.00% | 2,360,459 |
| 2011-08-22 | 2011-08-18 | 13.659 | 180,226 | +842 | 0.00% | 2,461,642 |
| 2011-08-18 | 2011-08-16 | 13.730 | 179,384 | +4,210 | 0.00% | 2,462,924 |
| 2011-08-17 | 2011-08-15 | 13.659 | 175,174 | -4,631 | 0.00% | 2,392,638 |
| 2011-08-15 | 2011-08-11 | 13.207 | 179,805 | +4,210 | 0.00% | 2,374,740 |
| 2011-08-10 | 2011-08-08 | 14.395 | 175,595 | +6,315 | 0.00% | 2,527,693 |
| 2011-08-05 | 2011-08-03 | 15.630 | 169,280 | +1,684 | 0.00% | 2,645,886 |
| 2011-08-04 | 2011-08-02 | 15.987 | 167,596 | +16,766 | 0.00% | 2,679,281 |
| 2011-08-02 | 2011-07-29 | 16.153 | 150,830 | -2,105 | 0.00% | 2,436,330 |
| 2011-08-01 | 2011-07-28 | 16.295 | 152,935 | -4,209 | 0.00% | 2,492,129 |
| 2011-07-21 | 2011-07-19 | 15.725 | 157,144 | -4,210 | 0.00% | 2,471,128 |
| 2011-07-15 | 2011-07-13 | 15.939 | 161,354 | +2,105 | 0.00% | 2,571,827 |
| 2011-07-14 | 2011-07-12 | 15.559 | 159,249 | +4,210 | 0.00% | 2,477,750 |
| 2011-07-12 | 2011-07-08 | 16.485 | 155,039 | -12,630 | 0.00% | 2,555,877 |
| 2011-07-11 | 2011-07-07 | 19.556 | 167,669 | +842 | 0.00% | 3,278,895 |
| 2011-07-08 | 2011-07-06 | 19.320 | 166,827 | +15,656 | 0.00% | 3,223,070 |
| 2011-07-06 | 2011-07-04 | 19.765 | 151,171 | +15,259 | 0.00% | 2,987,967 |
| 2011-06-29 | 2011-06-27 | 19.530 | 135,912 | -3,815 | 0.00% | 2,654,300 |
| 2011-06-21 | 2011-06-17 | 18.953 | 139,727 | -9,918 | 0.00% | 2,648,223 |
| 2011-06-20 | 2011-06-16 | 19.084 | 149,645 | +6,103 | 0.00% | 2,855,811 |
| 2011-06-17 | 2011-06-15 | 19.372 | 143,542 | +1,907 | 0.00% | 2,780,733 |
| 2011-06-16 | 2011-06-14 | 19.451 | 141,635 | +7,630 | 0.00% | 2,754,929 |
| 2011-06-15 | 2011-06-13 | 19.582 | 134,005 | -1,526 | 0.00% | 2,624,083 |
| 2011-06-13 | 2011-06-09 | 19.556 | 135,531 | -114 | 0.00% | 2,650,412 |
| 2011-06-10 | 2011-06-08 | 20.080 | 135,645 | +4,577 | 0.00% | 2,723,758 |
| 2011-05-25 | 2011-05-23 | 20.395 | 131,068 | +763 | 0.00% | 2,673,081 |
| 2011-05-24 | 2011-05-20 | 20.971 | 130,305 | +878 | 0.00% | 2,732,669 |
| 2011-05-17 | 2011-05-13 | 21.050 | 129,427 | -439 | 0.00% | 2,724,434 |
| 2011-05-12 | 2011-05-09 | 20.971 | 129,866 | -3,815 | 0.00% | 2,723,462 |
| 2011-05-09 | 2011-05-05 | 20.840 | 133,681 | -1,526 | 0.00% | 2,785,946 |
| 2011-05-06 | 2011-05-04 | 20.893 | 135,207 | +3,815 | 0.00% | 2,824,837 |
| 2011-04-27 | 2011-04-21 | 22.125 | 131,392 | -2,011 | 0.00% | 2,907,015 |
| 2011-04-14 | 2011-04-12 | 22.177 | 133,403 | +1,908 | 0.00% | 2,958,502 |
| 2011-04-13 | 2011-04-11 | 22.256 | 131,495 | +7,629 | 0.00% | 2,926,529 |
| 2011-04-12 | 2011-04-08 | 22.439 | 123,866 | +1,526 | 0.00% | 2,779,469 |
| 2011-04-04 | 2011-03-31 | 22.439 | 122,340 | -1,526 | 0.00% | 2,745,226 |
| 2011-04-01 | 2011-03-30 | 21.810 | 123,866 | -3,815 | 0.00% | 2,701,540 |
| 2011-03-30 | 2011-03-28 | 21.627 | 127,681 | -3,814 | 0.00% | 2,761,316 |
| 2011-03-29 | 2011-03-25 | 21.653 | 131,495 | -1,908 | 0.00% | 2,847,247 |
| 2011-03-24 | 2011-03-22 | 21.024 | 133,403 | -7,629 | 0.00% | 2,804,632 |
| 2011-03-16 | 2011-03-14 | 20.709 | 141,032 | +3,815 | 0.00% | 2,920,658 |
| 2011-03-15 | 2011-03-11 | 20.709 | 137,217 | +1,525 | 0.00% | 2,841,652 |
| 2011-03-14 | 2011-03-10 | 20.971 | 135,692 | -4,959 | 0.00% | 2,845,641 |
| 2011-03-08 | 2011-03-04 | 20.683 | 140,651 | -3,433 | 0.00% | 2,909,080 |
| 2011-03-03 | 2011-03-01 | 19.923 | 144,084 | +591 | 0.00% | 2,870,551 |
| 2011-02-24 | 2011-02-22 | 19.739 | 143,493 | -7,629 | 0.00% | 2,832,446 |
| 2011-02-22 | 2011-02-18 | 20.342 | 151,122 | -1,908 | 0.00% | 3,074,152 |
| 2011-02-21 | 2011-02-17 | 19.897 | 153,030 | -38,148 | 0.00% | 3,044,768 |
| 2011-02-18 | 2011-02-16 | 19.765 | 191,178 | +9,537 | 0.00% | 3,778,724 |
| 2011-02-17 | 2011-02-15 | 19.503 | 181,641 | +28,611 | 0.00% | 3,542,605 |
| 2011-02-16 | 2011-02-14 | 19.739 | 153,030 | -40,055 | 0.00% | 3,020,699 |
| 2011-02-15 | 2011-02-11 | 19.398 | 193,085 | +7,629 | 0.00% | 3,745,555 |
| 2011-02-11 | 2011-02-09 | 19.556 | 185,456 | +1,145 | 0.00% | 3,626,733 |
| 2011-02-10 | 2011-02-08 | 19.661 | 184,311 | -3,815 | 0.00% | 3,623,668 |
| 2011-02-09 | 2011-02-07 | 19.477 | 188,126 | +1,908 | 0.00% | 3,664,152 |
| 2011-02-08 | 2011-02-02 | 19.687 | 186,218 | +30,137 | 0.00% | 3,666,042 |
| 2011-02-01 | 2011-01-28 | 19.765 | 156,081 | +3,814 | 0.00% | 3,085,015 |
| 2011-01-28 | 2011-01-26 | 20.054 | 152,267 | +3,815 | 0.00% | 3,053,537 |
| 2011-01-25 | 2011-01-21 | 20.395 | 148,452 | +3,815 | 0.00% | 3,027,621 |
| 2011-01-20 | 2011-01-18 | 20.657 | 144,637 | -382 | 0.00% | 2,987,731 |
| 2011-01-17 | 2011-01-13 | 21.181 | 145,019 | -1,907 | 0.00% | 3,071,653 |
| 2011-01-11 | 2011-01-07 | 21.050 | 146,926 | -3,815 | 0.00% | 3,092,788 |
| 2011-01-10 | 2011-01-06 | 21.024 | 150,741 | +14,020 | 0.00% | 3,169,142 |
| 2011-01-07 | 2011-01-05 | 21.024 | 136,721 | -3,815 | 0.00% | 2,874,389 |
| 2011-01-06 | 2011-01-04 | 20.945 | 140,536 | +3,815 | 0.00% | 2,943,542 |
| 2011-01-05 | 2011-01-03 | 20.893 | 136,721 | +7,629 | 0.00% | 2,856,469 |
| 2011-01-04 | 2010-12-31 | 20.526 | 129,092 | -1,526 | 0.00% | 2,649,702 |
| 2010-12-29 | 2010-12-24 | 20.290 | 130,618 | +5,341 | 0.00% | 2,650,208 |
| 2010-12-28 | 2010-12-22 | 20.683 | 125,277 | -1,526 | 0.00% | 2,591,100 |
| 2010-12-23 | 2010-12-21 | 20.578 | 126,803 | -3,815 | 0.00% | 2,609,366 |
| 2010-12-21 | 2010-12-17 | 20.185 | 130,618 | +12,971 | 0.00% | 2,636,511 |
| 2010-12-20 | 2010-12-16 | 20.473 | 117,647 | +1,907 | 0.00% | 2,408,617 |
| 2010-12-17 | 2010-12-15 | 20.709 | 115,740 | +763 | 0.00% | 2,396,881 |
| 2010-12-14 | 2010-12-10 | 21.024 | 114,977 | +3,815 | 0.00% | 2,417,248 |
| 2010-12-10 | 2010-12-08 | 21.155 | 111,162 | +7,629 | 0.00% | 2,351,613 |
| 2010-12-09 | 2010-12-07 | 21.417 | 103,533 | -3,815 | 0.00% | 2,217,363 |
| 2010-12-06 | 2010-12-02 | 21.836 | 107,348 | -7,248 | 0.00% | 2,344,093 |
| 2010-12-03 | 2010-12-01 | 21.548 | 114,596 | +7,630 | 0.00% | 2,469,319 |
| 2010-12-02 | 2010-11-30 | 21.260 | 106,966 | +3,814 | 0.00% | 2,274,063 |
| 2010-12-01 | 2010-11-29 | 21.443 | 103,152 | +1,526 | 0.00% | 2,211,907 |
| 2010-11-30 | 2010-11-26 | 21.312 | 101,626 | +5,722 | 0.00% | 2,165,864 |
| 2010-11-26 | 2010-11-24 | 21.496 | 95,904 | -878 | 0.00% | 2,061,515 |
| 2010-11-25 | 2010-11-23 | 21.522 | 96,782 | +3,815 | 0.00% | 2,082,925 |
| 2010-11-19 | 2010-11-17 | 21.784 | 92,967 | -1,526 | 0.00% | 2,025,190 |
| 2010-11-18 | 2010-11-16 | 22.177 | 94,493 | +3,815 | 0.00% | 2,095,588 |
| 2010-11-15 | 2010-11-11 | 22.964 | 90,678 | -572 | 0.00% | 2,082,293 |
| 2010-11-12 | 2010-11-10 | 22.806 | 91,250 | +5,722 | 0.00% | 2,081,076 |
| 2010-11-11 | 2010-11-09 | 23.488 | 85,528 | -1,908 | 0.00% | 2,008,872 |
| 2010-11-09 | 2010-11-05 | 23.540 | 87,436 | -763 | 0.00% | 2,058,271 |
| 2010-11-08 | 2010-11-04 | 23.357 | 88,199 | -10,681 | 0.00% | 2,060,048 |
| 2010-11-05 | 2010-11-03 | 22.911 | 98,880 | +11,444 | 0.00% | 2,265,457 |
| 2010-11-03 | 2010-11-01 | 22.256 | 87,436 | +7,630 | 0.00% | 1,945,960 |
| 2010-11-02 | 2010-10-29 | 22.203 | 79,806 | +11,444 | 0.00% | 1,771,964 |
| 2010-10-22 | 2010-10-20 | 24.274 | 68,362 | +439 | 0.00% | 1,659,440 |
| 2010-10-21 | 2010-10-19 | 24.615 | 67,923 | -3,815 | 0.00% | 1,671,931 |
| 2010-10-19 | 2010-10-15 | 24.720 | 71,738 | -2,193 | 0.00% | 1,773,360 |
| 2010-10-18 | 2010-10-14 | 24.222 | 73,931 | -3,815 | 0.00% | 1,790,748 |
| 2010-10-14 | 2010-10-12 | 23.147 | 77,746 | -439 | 0.00% | 1,799,594 |
| 2010-10-12 | 2010-10-08 | 23.147 | 78,185 | -3,815 | 0.00% | 1,809,756 |
| 2010-10-08 | 2010-10-06 | 22.675 | 82,000 | -12,207 | 0.00% | 1,859,370 |
| 2010-10-06 | 2010-10-04 | 21.967 | 94,207 | +3,815 | 0.00% | 2,069,489 |
| 2010-10-04 | 2010-09-29 | 22.099 | 90,392 | -1,144 | 0.00% | 1,997,531 |
| 2010-09-29 | 2010-09-27 | 22.256 | 91,536 | -7,630 | 0.00% | 2,037,209 |
| 2010-09-28 | 2010-09-24 | 22.020 | 99,166 | +1,526 | 0.00% | 2,183,625 |
| 2010-09-24 | 2010-09-21 | 22.099 | 97,640 | +13,352 | 0.00% | 2,157,701 |
| 2010-09-22 | 2010-09-20 | 22.046 | 84,288 | +7,629 | 0.00% | 1,858,222 |
| 2010-09-20 | 2010-09-16 | 22.203 | 76,659 | +3,815 | 0.00% | 1,702,090 |
| 2010-09-16 | 2010-09-14 | 22.413 | 72,844 | -3,815 | 0.00% | 1,632,660 |
| 2010-09-15 | 2010-09-13 | 22.282 | 76,659 | +3,815 | 0.00% | 1,708,118 |
| 2010-09-09 | 2010-09-07 | 22.203 | 72,844 | -3,815 | 0.00% | 1,617,384 |
| 2010-09-02 | 2010-08-31 | 21.928 | 76,659 | +1,052 | 0.00% | 1,680,944 |
| 2010-08-31 | 2010-08-27 | 22.167 | 75,607 | +3,762 | 0.00% | 1,675,962 |
| 2010-08-24 | 2010-08-20 | 22.751 | 71,845 | -282 | 0.00% | 1,634,581 |
| 2010-08-23 | 2010-08-19 | 22.938 | 72,127 | -3,762 | 0.00% | 1,654,417 |
| 2010-08-17 | 2010-08-13 | 22.406 | 75,889 | +3,856 | 0.00% | 1,700,367 |
| 2010-08-12 | 2010-08-10 | 23.230 | 72,033 | +3,763 | 0.00% | 1,673,320 |
| 2010-08-10 | 2010-08-06 | 23.921 | 68,270 | -377 | 0.00% | 1,633,084 |
| 2010-08-09 | 2010-08-05 | 23.655 | 68,647 | -3,386 | 0.00% | 1,623,857 |
| 2010-08-04 | 2010-08-02 | 23.363 | 72,033 | -7,472 | 0.00% | 1,682,893 |
| 2010-07-28 | 2010-07-26 | 22.858 | 79,505 | +3,762 | 0.00% | 1,817,310 |
| 2010-07-27 | 2010-07-23 | 23.124 | 75,743 | -6,020 | 0.00% | 1,751,451 |
| 2010-07-23 | 2010-07-21 | 22.778 | 81,763 | +1,169 | 0.00% | 1,862,404 |
| 2010-07-22 | 2010-07-20 | 22.353 | 80,594 | -2,381 | 0.00% | 1,801,503 |
| 2010-07-21 | 2010-07-19 | 21.874 | 82,975 | +3,135 | 0.00% | 1,815,028 |
| 2010-07-20 | 2010-07-16 | 22.087 | 79,840 | -1,505 | 0.00% | 1,763,428 |
| 2010-07-19 | 2010-07-15 | 22.592 | 81,345 | -30,099 | 0.00% | 1,837,748 |
| 2010-07-16 | 2010-07-14 | 23.017 | 111,444 | +34,691 | 0.00% | 2,565,138 |
| 2010-07-14 | 2010-07-12 | 22.592 | 76,753 | -7,525 | 0.00% | 1,734,006 |
| 2010-07-13 | 2010-07-09 | 22.353 | 84,278 | +18,812 | 0.00% | 1,883,850 |
| 2010-07-05 | 2010-06-30 | 22.034 | 65,466 | +7,525 | 0.00% | 1,442,469 |
| 2010-06-23 | 2010-06-21 | 23.629 | 57,941 | -41,386 | 0.00% | 1,369,065 |
| 2010-06-11 | 2010-06-09 | 23.528 | 99,327 | +38,991 | 0.00% | 2,337,003 |
| 2010-06-09 | 2010-06-07 | 22.772 | 60,336 | -2,499 | 0.00% | 1,373,978 |
| 2010-05-19 | 2010-05-17 | 22.240 | 62,835 | +4,284 | 0.00% | 1,397,445 |
| 2010-05-18 | 2010-05-14 | 22.968 | 58,551 | -714 | 0.00% | 1,344,810 |
| 2010-05-13 | 2010-05-11 | 22.940 | 59,265 | +3,571 | 0.00% | 1,359,549 |
| 2010-05-12 | 2010-05-10 | 23.556 | 55,694 | -4,999 | 0.00% | 1,311,950 |
| 2010-05-11 | 2010-05-07 | 22.996 | 60,693 | -10,710 | 0.00% | 1,395,708 |
| 2010-05-10 | 2010-05-06 | 23.444 | 71,403 | +4,998 | 0.00% | 1,673,997 |
| 2010-05-07 | 2010-05-05 | 23.752 | 66,405 | +10,711 | 0.00% | 1,577,282 |
| 2010-04-28 | 2010-04-26 | 26.433 | 55,694 | +690 | 0.00% | 1,472,161 |
| 2010-04-22 | 2010-04-20 | 26.461 | 55,004 | -1,763 | 0.00% | 1,455,482 |
| 2010-04-08 | 2010-04-01 | 27.085 | 56,767 | -2,115 | 0.00% | 1,537,554 |
| 2010-04-07 | 2010-03-31 | 26.234 | 58,882 | -1,763 | 0.00% | 1,544,740 |
| 2010-03-05 | 2010-03-03 | 24.306 | 60,645 | +705 | 0.00% | 1,474,032 |
| 2010-02-25 | 2010-02-23 | 22.661 | 59,940 | -705 | 0.00% | 1,358,296 |
| 2010-02-18 | 2010-02-12 | 22.491 | 60,645 | -3,526 | 0.00% | 1,363,952 |
| 2010-02-11 | 2010-02-09 | 21.470 | 64,171 | +3,526 | 0.00% | 1,377,735 |
| 2010-02-05 | 2010-02-03 | 22.803 | 60,645 | -1,763 | 0.00% | 1,382,872 |
| 2010-01-28 | 2010-01-26 | 22.406 | 62,408 | +1,763 | 0.00% | 1,398,294 |
| 2010-01-15 | 2010-01-13 | 25.639 | 60,645 | +1,763 | 0.00% | 1,554,871 |
| 2009-12-14 | 2009-12-10 | 25.923 | 58,882 | +1,763 | 0.00% | 1,526,370 |
| 2009-12-09 | 2009-12-07 | 26.178 | 57,119 | +2,115 | 0.00% | 1,495,248 |
| 2009-12-01 | 2009-11-27 | 24.987 | 55,004 | -1,763 | 0.00% | 1,374,362 |
| 2009-11-27 | 2009-11-25 | 26.603 | 56,767 | +1,763 | 0.00% | 1,510,184 |
| 2009-11-12 | 2009-11-10 | 27.936 | 55,004 | -3,526 | 0.00% | 1,536,602 |
| 2009-11-09 | 2009-11-05 | 26.603 | 58,530 | +353 | 0.00% | 1,557,085 |
| 2009-11-03 | 2009-10-30 | 26.915 | 58,177 | +5,289 | 0.00% | 1,565,844 |
| 2009-10-29 | 2009-10-27 | 29.553 | 52,888 | -2,116 | 0.00% | 1,562,989 |
| 2009-10-27 | 2009-10-22 | 28.702 | 55,004 | +2,116 | 0.00% | 1,578,722 |
| 2009-10-22 | 2009-10-20 | 29.439 | 52,888 | +1,763 | 0.00% | 1,556,989 |
| 2009-10-16 | 2009-10-14 | 28.815 | 51,125 | -3,526 | 0.00% | 1,473,188 |
| 2009-10-15 | 2009-10-13 | 27.993 | 54,651 | -10,578 | 0.00% | 1,529,841 |
| 2009-10-12 | 2009-10-08 | 27.879 | 65,229 | +7,052 | 0.00% | 1,818,550 |
| 2009-10-02 | 2009-09-29 | 27.142 | 58,177 | -3,526 | 0.00% | 1,579,044 |
| 2009-09-30 | 2009-09-28 | 26.603 | 61,703 | -38,785 | 0.00% | 1,641,497 |
| 2009-09-28 | 2009-09-24 | 27.000 | 100,488 | +1,763 | 0.00% | 2,713,202 |
| 2009-09-25 | 2009-09-23 | 28.163 | 98,725 | +5,289 | 0.00% | 2,780,401 |
| 2009-09-22 | 2009-09-18 | 28.929 | 93,436 | +3,526 | 0.00% | 2,702,996 |
| 2009-09-21 | 2009-09-17 | 29.099 | 89,910 | +17,629 | 0.00% | 2,616,293 |
| 2009-09-18 | 2009-09-16 | 28.872 | 72,281 | -1,058 | 0.00% | 2,086,906 |
| 2009-09-17 | 2009-09-15 | 27.908 | 73,339 | -1,057 | 0.00% | 2,046,733 |
| 2009-09-15 | 2009-09-11 | 27.936 | 74,396 | +17,629 | 0.00% | 2,078,341 |
| 2009-09-14 | 2009-09-10 | 27.454 | 56,767 | -1,763 | 0.00% | 1,558,484 |
| 2009-09-11 | 2009-09-09 | 28.035 | 58,530 | -8,815 | 0.00% | 1,640,873 |
| 2009-09-10 | 2009-09-08 | 28.465 | 67,345 | -3,400 | 0.00% | 1,916,986 |
| 2009-09-08 | 2009-09-04 | 27.203 | 70,745 | +13,940 | 0.00% | 1,924,447 |
| 2009-08-28 | 2009-08-26 | 26.342 | 56,805 | +1,046 | 0.00% | 1,496,343 |
| 2009-08-18 | 2009-08-14 | 27.002 | 55,759 | -6,970 | 0.00% | 1,505,589 |
| 2009-08-17 | 2009-08-13 | 26.944 | 62,729 | +6,970 | 0.00% | 1,690,191 |
| 2009-08-05 | 2009-08-03 | 27.317 | 55,759 | +697 | 0.00% | 1,523,189 |
| 2009-07-31 | 2009-07-29 | 27.461 | 55,062 | +3,485 | 0.00% | 1,512,049 |
| 2009-07-27 | 2009-07-23 | 27.662 | 51,577 | -2,788 | 0.00% | 1,426,708 |
| 2009-07-20 | 2009-07-16 | 24.850 | 54,365 | -1,394 | 0.00% | 1,350,950 |
| 2009-07-17 | 2009-07-15 | 24.247 | 55,759 | -1,743 | 0.00% | 1,351,990 |
| 2009-07-15 | 2009-07-13 | 22.583 | 57,502 | +1,743 | 0.00% | 1,298,553 |
| 2009-07-13 | 2009-07-09 | 23.673 | 55,759 | -3,485 | 0.00% | 1,319,990 |
| 2009-07-10 | 2009-07-08 | 23.616 | 59,244 | +3,485 | 0.00% | 1,399,091 |
| 2009-06-04 | 2009-06-02 | 20.804 | 55,759 | -6,970 | 0.00% | 1,159,992 |
| 2009-06-03 | 2009-06-01 | 21.550 | 62,729 | -42,325 | 0.00% | 1,351,793 |
| 2009-06-02 | 2009-05-29 | 20.488 | 105,054 | +49,295 | 0.00% | 2,152,349 |
| 2009-05-21 | 2009-05-19 | 20.086 | 55,759 | -3,485 | 0.00% | 1,119,992 |
| 2009-05-19 | 2009-05-15 | 19.751 | 59,244 | +975 | 0.00% | 1,170,157 |
| 2009-05-14 | 2009-05-12 | 20.539 | 58,269 | -3,770 | 0.00% | 1,196,799 |
| 2009-05-07 | 2009-05-05 | 19.489 | 62,039 | -3,428 | 0.00% | 1,209,073 |
| 2009-05-06 | 2009-05-04 | 19.518 | 65,467 | +2,057 | 0.00% | 1,277,791 |
| 2009-05-05 | 2009-04-30 | 18.409 | 63,410 | -3,428 | 0.00% | 1,167,342 |
| 2009-05-04 | 2009-04-29 | 17.826 | 66,838 | -2,057 | 0.00% | 1,191,450 |
| 2009-04-30 | 2009-04-28 | 17.097 | 68,895 | +2,057 | 0.00% | 1,177,868 |
| 2009-04-29 | 2009-04-27 | 17.417 | 66,838 | -3,428 | 0.00% | 1,164,150 |
| 2009-04-28 | 2009-04-24 | 18.264 | 70,266 | +3,428 | 0.00% | 1,283,307 |
| 2009-04-24 | 2009-04-22 | 17.943 | 66,838 | -6,855 | 0.00% | 1,199,250 |
| 2009-04-23 | 2009-04-21 | 18.468 | 73,693 | +11,654 | 0.00% | 1,360,947 |
| 2009-04-15 | 2009-04-09 | 17.709 | 62,039 | -10,283 | 0.00% | 1,098,663 |
| 2009-04-14 | 2009-04-08 | 16.980 | 72,322 | +10,283 | 0.00% | 1,228,017 |
| 2009-04-06 | 2009-04-02 | 16.776 | 62,039 | -1,714 | 0.00% | 1,040,744 |
| 2009-04-01 | 2009-03-30 | 15.463 | 63,753 | +1,714 | 0.00% | 985,797 |
| 2009-03-27 | 2009-03-25 | 15.521 | 62,039 | -3,771 | 0.00% | 962,914 |
| 2009-03-26 | 2009-03-24 | 15.784 | 65,810 | -6,855 | 0.00% | 1,038,724 |
| 2009-03-24 | 2009-03-20 | 14.267 | 72,665 | -6,855 | 0.00% | 1,036,681 |
| 2009-03-23 | 2009-03-19 | 15.083 | 79,520 | +3,428 | 0.00% | 1,199,439 |
| 2009-03-20 | 2009-03-18 | 15.317 | 76,092 | -4,799 | 0.00% | 1,165,492 |
| 2009-03-19 | 2009-03-17 | 15.025 | 80,891 | +10,283 | 0.00% | 1,215,398 |
| 2009-03-18 | 2009-03-16 | 14.938 | 70,608 | -1,029 | 0.00% | 1,054,715 |
| 2009-03-17 | 2009-03-13 | 14.150 | 71,637 | -5,141 | 0.00% | 1,013,655 |
| 2009-03-13 | 2009-03-11 | 13.362 | 76,778 | -3,428 | 0.00% | 1,025,920 |
| 2009-03-12 | 2009-03-10 | 13.187 | 80,206 | +3,428 | 0.00% | 1,057,685 |
| 2009-03-09 | 2009-03-05 | 13.537 | 76,778 | +3,428 | 0.00% | 1,039,360 |
| 2009-03-06 | 2009-03-04 | 13.712 | 73,350 | -4,114 | 0.00% | 1,005,794 |
| 2009-03-04 | 2009-03-02 | 13.129 | 77,464 | +5,142 | 0.00% | 1,017,006 |
| 2009-03-03 | 2009-02-27 | 13.741 | 72,322 | +2,056 | 0.00% | 993,808 |
| 2009-03-02 | 2009-02-26 | 13.975 | 70,266 | +4,114 | 0.00% | 981,956 |
| 2009-02-27 | 2009-02-25 | 14.208 | 66,152 | -7,541 | 0.00% | 939,903 |
| 2009-02-26 | 2009-02-24 | 14.033 | 73,693 | +7,541 | 0.00% | 1,034,147 |
| 2009-02-25 | 2009-02-23 | 14.471 | 66,152 | -3,428 | 0.00% | 957,273 |
| 2009-02-24 | 2009-02-20 | 14.004 | 69,580 | +3,428 | 0.00% | 974,399 |
| 2009-02-18 | 2009-02-16 | 15.288 | 66,152 | -3,428 | 0.00% | 1,011,313 |
| 2009-02-17 | 2009-02-13 | 15.434 | 69,580 | +7,198 | 0.00% | 1,073,869 |
| 2009-02-16 | 2009-02-12 | 15.025 | 62,382 | -3,428 | 0.00% | 937,298 |
| 2009-02-13 | 2009-02-11 | 15.609 | 65,810 | +3,428 | 0.00% | 1,027,204 |
| 2009-02-11 | 2009-02-09 | 16.192 | 62,382 | -6,855 | 0.00% | 1,010,098 |
| 2009-02-10 | 2009-02-06 | 15.900 | 69,237 | +2,742 | 0.00% | 1,100,895 |
| 2009-02-06 | 2009-02-04 | 14.704 | 66,495 | -343 | 0.00% | 977,756 |
| 2009-02-05 | 2009-02-03 | 14.442 | 66,838 | +343 | 0.00% | 965,250 |
| 2009-01-19 | 2009-01-15 | 14.967 | 66,495 | +4,113 | 0.00% | 995,216 |
| 2009-01-16 | 2009-01-14 | 15.317 | 62,382 | -1,714 | 0.00% | 955,498 |
| 2009-01-15 | 2009-01-13 | 14.850 | 64,096 | +1,714 | 0.00% | 951,831 |
| 2009-01-14 | 2009-01-12 | 15.638 | 62,382 | +3,427 | 0.00% | 975,518 |
| 2008-12-30 | 2008-12-24 | 16.017 | 58,955 | -2,742 | 0.00% | 944,287 |
| 2008-12-23 | 2008-12-19 | 17.213 | 61,697 | -3,427 | 0.00% | 1,062,007 |
| 2008-12-19 | 2008-12-17 | 16.659 | 65,124 | +2,742 | 0.00% | 1,084,896 |
| 2008-12-18 | 2008-12-16 | 16.338 | 62,382 | -3,428 | 0.00% | 1,019,198 |
| 2008-12-17 | 2008-12-15 | 16.309 | 65,810 | -10,282 | 0.00% | 1,073,284 |
| 2008-12-16 | 2008-12-12 | 15.988 | 76,092 | +6,855 | 0.00% | 1,216,552 |
| 2008-12-15 | 2008-12-11 | 17.155 | 69,237 | -10,969 | 0.00% | 1,187,755 |
| 2008-12-11 | 2008-12-09 | 15.900 | 80,206 | -24,678 | 0.00% | 1,275,306 |
| 2008-12-10 | 2008-12-08 | 15.871 | 104,884 | +40,445 | 0.00% | 1,664,636 |
| 2008-12-05 | 2008-12-03 | 14.325 | 64,439 | -15,767 | 0.00% | 923,084 |
| 2008-12-04 | 2008-12-02 | 14.092 | 80,206 | +12,340 | 0.00% | 1,130,226 |
| 2008-12-03 | 2008-12-01 | 15.200 | 67,866 | -2,057 | 0.00% | 1,031,576 |
| 2008-12-02 | 2008-11-28 | 14.821 | 69,923 | -1,028 | 0.00% | 1,036,322 |
| 2008-12-01 | 2008-11-27 | 14.208 | 70,951 | -6,855 | 0.00% | 1,008,088 |
| 2008-11-20 | 2008-11-18 | 12.837 | 77,806 | -2,400 | 0.00% | 998,796 |
| 2008-11-19 | 2008-11-17 | 13.187 | 80,206 | +2,057 | 0.00% | 1,057,685 |
| 2008-11-18 | 2008-11-14 | 13.216 | 78,149 | -1,714 | 0.00% | 1,032,839 |
| 2008-11-17 | 2008-11-13 | 12.808 | 79,863 | +5,142 | 0.00% | 1,022,872 |
| 2008-11-13 | 2008-11-11 | 13.712 | 74,721 | +8,911 | 0.00% | 1,024,594 |
| 2008-11-12 | 2008-11-10 | 14.325 | 65,810 | -3,427 | 0.00% | 942,724 |
| 2008-11-11 | 2008-11-07 | 13.245 | 69,237 | -3,428 | 0.00% | 917,076 |
| 2008-11-10 | 2008-11-06 | 12.983 | 72,665 | +4,113 | 0.00% | 943,401 |
| 2008-11-06 | 2008-11-04 | 13.362 | 68,552 | -1,371 | 0.00% | 916,003 |
| 2008-11-05 | 2008-11-03 | 13.129 | 69,923 | -3,427 | 0.00% | 918,002 |
| 2008-11-04 | 2008-10-31 | 12.895 | 73,350 | +3,084 | 0.00% | 945,874 |
| 2008-10-31 | 2008-10-29 | 11.816 | 70,266 | -1,713 | 0.00% | 830,255 |
| 2008-10-29 | 2008-10-27 | 10.124 | 71,979 | -30,849 | 0.00% | 728,696 |
| 2008-10-28 | 2008-10-24 | 11.728 | 102,828 | +25,707 | 0.00% | 1,206,003 |
| 2008-10-27 | 2008-10-23 | 13.129 | 77,121 | +5,484 | 0.00% | 1,012,503 |
| 2008-10-24 | 2008-10-22 | 13.887 | 71,637 | -5,827 | 0.00% | 994,845 |
| 2008-10-23 | 2008-10-21 | 15.259 | 77,464 | -171,379 | 0.00% | 1,181,987 |
| 2008-10-22 | 2008-10-20 | 15.755 | 248,843 | +169,323 | 0.00% | 3,920,399 |
| 2008-10-21 | 2008-10-17 | 15.521 | 79,520 | +7,541 | 0.00% | 1,234,239 |
| 2008-10-20 | 2008-10-16 | 16.630 | 71,979 | +1,371 | 0.00% | 1,196,993 |
| 2008-10-15 | 2008-10-13 | 17.913 | 70,608 | -2,057 | 0.00% | 1,264,834 |
| 2008-10-14 | 2008-10-10 | 15.755 | 72,665 | +1,714 | 0.00% | 1,144,801 |
| 2008-10-13 | 2008-10-09 | 17.126 | 70,951 | -1,028 | 0.00% | 1,215,088 |
| 2008-10-10 | 2008-10-08 | 16.338 | 71,979 | -8,912 | 0.00% | 1,175,994 |
| 2008-10-09 | 2008-10-06 | 18.176 | 80,891 | +4,113 | 0.00% | 1,470,278 |
| 2008-09-29 | 2008-09-25 | 21.590 | 76,778 | -2,057 | 0.00% | 1,657,600 |
| 2008-09-26 | 2008-09-24 | 21.473 | 78,835 | -342 | 0.00% | 1,692,809 |
| 2008-09-24 | 2008-09-22 | 22.611 | 79,177 | -17,138 | 0.00% | 1,790,243 |
| 2008-09-23 | 2008-09-19 | 22.202 | 96,315 | -3,771 | 0.00% | 2,138,404 |
| 2008-09-22 | 2008-09-18 | 19.547 | 100,086 | +17,138 | 0.00% | 1,956,407 |
| 2008-09-18 | 2008-09-16 | 21.461 | 82,948 | +3,771 | 0.00% | 1,780,127 |
| 2008-09-17 | 2008-09-12 | 23.180 | 79,177 | +1,247 | 0.00% | 1,835,323 |
| 2008-09-16 | 2008-09-11 | 23.654 | 77,930 | +1,349 | 0.00% | 1,843,377 |
| 2008-09-11 | 2008-09-09 | 25.314 | 76,581 | +4,723 | 0.00% | 1,938,588 |
| 2008-09-09 | 2008-09-05 | 25.107 | 71,858 | +338 | 0.00% | 1,804,119 |
| 2008-09-08 | 2008-09-04 | 25.640 | 71,520 | +1,349 | 0.00% | 1,833,793 |
| 2008-08-29 | 2008-08-27 | 27.567 | 70,171 | +2,024 | 0.00% | 1,934,404 |
| 2008-08-13 | 2008-08-11 | 28.130 | 68,147 | -1,686 | 0.00% | 1,916,989 |
| 2008-08-12 | 2008-08-08 | 28.397 | 69,833 | +1,686 | 0.00% | 1,983,046 |
| 2008-07-31 | 2008-07-29 | 28.753 | 68,147 | -1,349 | 0.00% | 1,959,409 |
| 2008-07-11 | 2008-07-09 | 27.300 | 69,496 | -3,374 | 0.00% | 1,897,257 |
| 2008-07-10 | 2008-07-08 | 25.966 | 72,870 | +1,350 | 0.00% | 1,892,167 |
| 2008-07-08 | 2008-07-04 | 25.670 | 71,520 | -101,208 | 0.00% | 1,835,913 |
| 2008-07-04 | 2008-07-02 | 26.381 | 172,728 | +103,232 | 0.00% | 4,556,794 |
| 2008-06-26 | 2008-06-24 | 26.678 | 69,496 | -232,104 | 0.00% | 1,853,997 |
| 2008-06-25 | 2008-06-23 | 27.004 | 301,600 | +232,104 | 0.00% | 8,144,348 |
| 2008-06-13 | 2008-06-11 | 28.847 | 69,496 | -2,024 | 0.00% | 2,004,744 |
| 2008-06-12 | 2008-06-10 | 29.239 | 71,520 | +3,251 | 0.00% | 2,091,185 |
| 2008-05-23 | 2008-05-21 | 32.106 | 68,269 | -1,989 | 0.00% | 2,191,828 |
| 2008-05-22 | 2008-05-20 | 31.925 | 70,258 | +1,989 | 0.00% | 2,242,966 |
| 2008-05-08 | 2008-05-06 | 34.158 | 68,269 | -663 | 0.00% | 2,331,907 |
| 2008-05-02 | 2008-04-29 | 34.580 | 68,932 | -332 | 0.00% | 2,383,673 |
| 2008-04-30 | 2008-04-28 | 34.097 | 69,264 | -331 | 0.00% | 2,361,714 |
| 2008-04-25 | 2008-04-23 | 32.528 | 69,595 | -3,314 | 0.00% | 2,263,800 |
| 2008-04-17 | 2008-04-15 | 30.175 | 72,909 | -663 | 0.00% | 2,199,999 |
| 2008-04-16 | 2008-04-14 | 30.416 | 73,572 | -331 | 0.00% | 2,237,764 |
| 2008-04-15 | 2008-04-11 | 31.744 | 73,903 | -1,326 | 0.00% | 2,345,952 |
| 2008-04-10 | 2008-04-08 | 30.657 | 75,229 | +663 | 0.00% | 2,306,324 |
| 2008-04-08 | 2008-04-03 | 30.356 | 74,566 | -3,314 | 0.00% | 2,263,498 |
| 2008-04-07 | 2008-04-02 | 29.752 | 77,880 | -4,640 | 0.00% | 2,317,096 |
| 2008-04-01 | 2008-03-28 | 28.304 | 82,520 | -3,314 | 0.00% | 2,335,626 |
| 2008-03-28 | 2008-03-26 | 26.795 | 85,834 | +663 | 0.00% | 2,299,924 |
| 2008-03-27 | 2008-03-25 | 26.523 | 85,171 | -3,314 | 0.00% | 2,259,029 |
| 2008-03-25 | 2008-03-19 | 25.437 | 88,485 | -331 | 0.00% | 2,250,808 |
| 2008-03-20 | 2008-03-18 | 24.622 | 88,816 | -332 | 0.00% | 2,186,868 |
| 2008-03-19 | 2008-03-17 | 23.868 | 89,148 | +4,308 | 0.00% | 2,127,793 |
| 2008-03-14 | 2008-03-12 | 27.217 | 84,840 | -4,639 | 0.00% | 2,309,130 |
| 2008-03-13 | 2008-03-11 | 26.523 | 89,479 | -1,326 | 0.00% | 2,373,292 |
| 2008-03-12 | 2008-03-10 | 25.980 | 90,805 | +3,314 | 0.00% | 2,359,142 |
| 2008-03-11 | 2008-03-07 | 25.739 | 87,491 | +663 | 0.00% | 2,251,924 |
| 2008-03-10 | 2008-03-06 | 26.705 | 86,828 | -1,988 | 0.00% | 2,318,699 |
| 2008-03-07 | 2008-03-05 | 26.493 | 88,816 | +3,314 | 0.00% | 2,353,027 |
| 2008-03-06 | 2008-03-04 | 26.795 | 85,502 | +6,959 | 0.00% | 2,291,028 |
| 2008-02-29 | 2008-02-27 | 29.058 | 78,543 | -9,942 | 0.00% | 2,282,312 |
| 2008-02-27 | 2008-02-25 | 26.916 | 88,485 | +2,651 | 0.00% | 2,381,638 |
| 2008-02-26 | 2008-02-22 | 26.886 | 85,834 | +6,628 | 0.00% | 2,307,694 |
| 2008-02-19 | 2008-02-15 | 28.696 | 79,206 | -7,291 | 0.00% | 2,272,897 |
| 2008-02-18 | 2008-02-14 | 28.424 | 86,497 | -5,302 | 0.00% | 2,458,630 |
| 2008-02-15 | 2008-02-13 | 26.644 | 91,799 | +663 | 0.00% | 2,445,907 |
| 2008-02-13 | 2008-02-11 | 25.890 | 91,136 | +4,308 | 0.00% | 2,359,492 |
| 2008-02-12 | 2008-02-06 | 27.549 | 86,828 | +7,954 | 0.00% | 2,392,059 |
| 2008-02-11 | 2008-02-04 | 30.416 | 78,874 | -663 | 0.00% | 2,399,030 |
| 2008-02-01 | 2008-01-30 | 27.127 | 79,537 | -3,314 | 0.00% | 2,157,596 |
| 2008-01-31 | 2008-01-29 | 28.666 | 82,851 | -994 | 0.00% | 2,374,994 |
| 2008-01-30 | 2008-01-28 | 28.274 | 83,845 | +994 | 0.00% | 2,370,599 |
| 2008-01-29 | 2008-01-25 | 29.843 | 82,851 | -994 | 0.00% | 2,472,494 |
| 2008-01-28 | 2008-01-24 | 26.735 | 83,845 | -332 | 0.00% | 2,241,569 |
| 2008-01-25 | 2008-01-23 | 26.855 | 84,177 | -3,314 | 0.00% | 2,260,605 |
| 2008-01-24 | 2008-01-22 | 23.808 | 87,491 | +994 | 0.00% | 2,082,963 |
| 2008-01-21 | 2008-01-17 | 29.179 | 86,497 | -9,610 | 0.00% | 2,523,880 |
| 2008-01-18 | 2008-01-16 | 27.700 | 96,107 | +994 | 0.00% | 2,662,189 |
| 2008-01-16 | 2008-01-14 | 30.718 | 95,113 | +6,628 | 0.00% | 2,921,655 |
| 2008-01-15 | 2008-01-11 | 31.321 | 88,485 | -6,628 | 0.00% | 2,771,458 |
| 2008-01-11 | 2008-01-09 | 31.563 | 95,113 | +4,639 | 0.00% | 3,002,015 |
| 2008-01-10 | 2008-01-08 | 30.718 | 90,474 | -3,645 | 0.00% | 2,779,155 |
| 2008-01-09 | 2008-01-07 | 30.356 | 94,119 | +1,326 | 0.00% | 2,857,041 |
| 2008-01-08 | 2008-01-04 | 31.201 | 92,793 | +2,982 | 0.00% | 2,895,190 |
| 2008-01-07 | 2008-01-03 | 30.838 | 89,811 | -994 | 0.00% | 2,769,629 |
| 2007-12-19 | 2007-12-17 | 32.589 | 90,805 | -331 | 0.00% | 2,959,203 |
| 2007-12-17 | 2007-12-13 | 34.158 | 91,136 | +1,657 | 0.00% | 3,112,989 |
| 2007-12-14 | 2007-12-12 | 35.425 | 89,479 | -3,314 | 0.00% | 3,169,790 |
| 2007-12-12 | 2007-12-10 | 35.908 | 92,793 | +5,965 | 0.00% | 3,331,988 |
| 2007-12-11 | 2007-12-07 | 36.813 | 86,828 | +4,640 | 0.00% | 3,196,398 |
| 2007-12-07 | 2007-12-05 | 37.718 | 82,188 | -3,314 | 0.00% | 3,099,986 |
| 2007-12-05 | 2007-12-03 | 36.813 | 85,502 | -995 | 0.00% | 3,147,584 |
| 2007-12-04 | 2007-11-30 | 37.235 | 86,497 | +995 | 0.00% | 3,220,753 |
| 2007-12-03 | 2007-11-29 | 36.813 | 85,502 | -6,960 | 0.00% | 3,147,584 |
| 2007-11-30 | 2007-11-28 | 35.787 | 92,462 | +2,320 | 0.00% | 3,308,942 |
| 2007-11-29 | 2007-11-27 | 35.968 | 90,142 | +3,314 | 0.00% | 3,242,237 |
| 2007-11-28 | 2007-11-26 | 36.089 | 86,828 | -6,628 | 0.00% | 3,133,518 |
| 2007-11-27 | 2007-11-23 | 33.977 | 93,456 | -5,634 | 0.00% | 3,175,315 |
| 2007-11-26 | 2007-11-22 | 33.313 | 99,090 | +4,971 | 0.00% | 3,300,959 |
| 2007-11-23 | 2007-11-21 | 34.339 | 94,119 | +3,645 | 0.00% | 3,231,922 |
| 2007-11-20 | 2007-11-16 | 36.391 | 90,474 | +7,623 | 0.00% | 3,292,398 |
| 2007-11-16 | 2007-11-14 | 39.770 | 82,851 | -332 | 0.00% | 3,294,992 |
| 2007-11-15 | 2007-11-13 | 37.416 | 83,183 | -2,982 | 0.00% | 3,112,415 |
| 2007-11-14 | 2007-11-12 | 36.632 | 86,165 | +1,657 | 0.00% | 3,156,391 |
| 2007-11-13 | 2007-11-09 | 38.865 | 84,508 | -332 | 0.00% | 3,284,392 |
| 2007-11-12 | 2007-11-08 | 38.141 | 84,840 | +995 | 0.00% | 3,235,854 |
| 2007-11-09 | 2007-11-07 | 39.951 | 83,845 | +331 | 0.00% | 3,349,704 |
| 2007-11-08 | 2007-11-06 | 39.348 | 83,514 | +1,657 | 0.00% | 3,286,080 |
| 2007-11-07 | 2007-11-05 | 36.632 | 81,857 | +4,640 | 0.00% | 2,998,581 |
| 2007-11-06 | 2007-11-02 | 39.891 | 77,217 | +2,320 | 0.00% | 3,080,248 |
| 2007-11-05 | 2007-11-01 | 40.856 | 74,897 | +5,302 | 0.00% | 3,060,020 |
| 2007-11-02 | 2007-10-31 | 42.305 | 69,595 | +6,959 | 0.00% | 2,944,200 |
| 2007-11-01 | 2007-10-30 | 43.632 | 62,636 | -6,296 | 0.00% | 2,732,962 |
| 2007-10-31 | 2007-10-29 | 42.969 | 68,932 | +8,285 | 0.00% | 2,961,912 |
| 2007-10-30 | 2007-10-26 | 38.865 | 60,647 | -1,657 | 0.00% | 2,357,037 |
| 2007-10-29 | 2007-10-25 | 38.623 | 62,304 | +3,977 | 0.00% | 2,406,396 |
| 2007-10-26 | 2007-10-24 | 38.865 | 58,327 | -3,314 | 0.00% | 2,266,871 |
| 2007-10-25 | 2007-10-23 | 39.710 | 61,641 | -1,989 | 0.00% | 2,447,749 |
| 2007-10-24 | 2007-10-22 | 33.252 | 63,630 | +663 | 0.00% | 2,115,849 |
| 2007-10-23 | 2007-10-18 | 35.365 | 62,967 | -663 | 0.00% | 2,226,803 |
| 2007-10-17 | 2007-10-15 | 34.701 | 63,630 | +663 | 0.00% | 2,208,010 |
| 2007-10-16 | 2007-10-12 | 34.580 | 62,967 | +7,954 | 0.00% | 2,177,403 |
| 2007-10-15 | 2007-10-11 | 35.546 | 55,013 | -4,308 | 0.00% | 1,955,473 |
| 2007-10-12 | 2007-10-10 | 34.037 | 59,321 | -1,326 | 0.00% | 2,019,105 |
| 2007-10-11 | 2007-10-09 | 34.037 | 60,647 | -6,297 | 0.00% | 2,064,238 |
| 2007-10-10 | 2007-10-08 | 30.235 | 66,944 | +1,989 | 0.00% | 2,024,047 |
| 2007-10-09 | 2007-10-05 | 30.476 | 64,955 | +1,657 | 0.00% | 1,979,590 |
| 2007-10-08 | 2007-10-04 | 29.179 | 63,298 | -16,571 | 0.00% | 1,846,961 |
| 2007-10-05 | 2007-10-03 | 29.752 | 79,869 | -35,791 | 0.00% | 2,376,273 |
| 2007-10-04 | 2007-10-02 | 30.718 | 115,660 | +10,273 | 0.00% | 3,552,812 |
| 2007-10-03 | 2007-09-28 | 28.304 | 105,387 | +33,141 | 0.00% | 2,982,848 |
| 2007-10-02 | 2007-09-27 | 28.032 | 72,246 | +2,651 | 0.00% | 2,025,213 |
| 2007-09-28 | 2007-09-25 | 27.399 | 69,595 | -2,320 | 0.00% | 1,906,800 |
| 2007-09-27 | 2007-09-24 | 27.489 | 71,915 | +1,989 | 0.00% | 1,976,875 |
| 2007-09-24 | 2007-09-20 | 27.157 | 69,926 | +662 | 0.00% | 1,898,989 |
| 2007-09-21 | 2007-09-19 | 27.217 | 69,264 | -4,639 | 0.00% | 1,885,191 |
| 2007-09-13 | 2007-09-11 | 26.946 | 73,903 | -994 | 0.00% | 1,991,383 |
| 2007-09-11 | 2007-09-07 | 27.580 | 74,897 | -332 | 0.00% | 2,065,627 |
| 2007-09-06 | 2007-09-04 | 26.765 | 75,229 | -663 | 0.00% | 2,013,493 |
| 2007-09-05 | 2007-09-03 | 26.584 | 75,892 | -15,244 | 0.00% | 2,017,498 |
| 2007-09-04 | 2007-08-31 | 26.433 | 91,136 | +15,907 | 0.00% | 2,408,992 |
| 2007-09-03 | 2007-08-30 | 25.829 | 75,229 | -3,645 | 0.00% | 1,943,123 |
| 2007-08-27 | 2007-08-23 | 25.799 | 78,874 | -2,652 | 0.00% | 2,034,891 |
| 2007-08-22 | 2007-08-20 | 24.743 | 81,526 | -4,971 | 0.00% | 2,017,211 |
| 2007-08-21 | 2007-08-17 | 23.295 | 86,497 | +1,657 | 0.00% | 2,014,928 |
| 2007-08-20 | 2007-08-16 | 23.868 | 84,840 | -2,319 | 0.00% | 2,024,969 |
| 2007-08-17 | 2007-08-15 | 24.622 | 87,159 | +2,319 | 0.00% | 2,146,069 |
| 2007-08-16 | 2007-08-14 | 25.105 | 84,840 | -3,314 | 0.00% | 2,129,930 |
| 2007-08-15 | 2007-08-13 | 25.196 | 88,154 | +6,297 | 0.00% | 2,221,108 |
| 2007-08-14 | 2007-08-10 | 25.166 | 81,857 | +331 | 0.00% | 2,059,981 |
| 2007-08-13 | 2007-08-09 | 25.528 | 81,526 | -6,628 | 0.00% | 2,081,171 |
| 2007-08-10 | 2007-08-08 | 25.558 | 88,154 | +3,314 | 0.00% | 2,253,028 |
| 2007-08-06 | 2007-08-02 | 25.437 | 84,840 | -3,976 | 0.00% | 2,158,090 |
| 2007-08-03 | 2007-08-01 | 25.528 | 88,816 | +6,959 | 0.00% | 2,267,268 |
| 2007-08-02 | 2007-07-31 | 26.010 | 81,857 | +3,314 | 0.00% | 2,129,141 |
| 2007-07-31 | 2007-07-27 | 25.709 | 78,543 | +7,954 | 0.00% | 2,019,242 |
| 2007-07-26 | 2007-07-24 | 27.325 | 70,589 | +4,099 | 0.00% | 1,928,866 |
| 2007-07-23 | 2007-07-19 | 27.081 | 66,490 | -7,533 | 0.00% | 1,800,619 |
| 2007-07-19 | 2007-07-17 | 27.478 | 74,023 | -3,275 | 0.00% | 2,034,001 |
| 2007-07-18 | 2007-07-16 | 27.508 | 77,298 | +3,275 | 0.00% | 2,126,351 |
| 2007-07-16 | 2007-07-12 | 27.814 | 74,023 | -22,927 | 0.00% | 2,058,861 |
| 2007-07-13 | 2007-07-11 | 27.539 | 96,950 | +22,927 | 0.00% | 2,669,908 |
| 2007-07-12 | 2007-07-10 | 26.989 | 74,023 | -7,206 | 0.00% | 1,997,841 |
| 2007-07-11 | 2007-07-09 | 26.165 | 81,229 | +6,551 | 0.00% | 2,125,367 |
| 2007-07-10 | 2007-07-06 | 25.707 | 74,678 | -1,638 | 0.00% | 1,919,759 |
| 2007-07-09 | 2007-07-05 | 25.646 | 76,316 | -1,310 | 0.00% | 1,957,207 |
| 2007-07-04 | 2007-06-29 | 25.432 | 77,626 | +3,276 | 0.00% | 1,974,214 |
| 2007-06-29 | 2007-06-27 | 25.432 | 74,350 | +3,275 | 0.00% | 1,890,897 |
| 2007-06-26 | 2007-06-22 | 25.890 | 71,075 | 0.00% | 1,840,156 |
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