History of CCASS shareholding
Participant: TUNG TAI SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 7.340 | 302,120 | +0 | 0.00% | 2,217,561 |
| 2025-10-13 | 2025-10-09 | 7.290 | 302,120 | +0 | 0.00% | 2,202,455 |
| 2025-10-10 | 2025-10-08 | 7.280 | 302,120 | +0 | 0.00% | 2,199,434 |
| 2025-10-09 | 2025-10-06 | 7.290 | 302,120 | +0 | 0.00% | 2,202,455 |
| 2025-10-08 | 2025-10-03 | 7.370 | 302,120 | +0 | 0.00% | 2,226,624 |
| 2025-10-06 | 2025-10-02 | 7.400 | 302,120 | +0 | 0.00% | 2,235,688 |
| 2025-10-03 | 2025-09-30 | 7.480 | 302,120 | +0 | 0.00% | 2,259,858 |
| 2025-10-02 | 2025-09-29 | 7.480 | 302,120 | +0 | 0.00% | 2,259,858 |
| 2025-09-30 | 2025-09-26 | 7.380 | 302,120 | +0 | 0.00% | 2,229,646 |
| 2025-09-29 | 2025-09-25 | 7.300 | 302,120 | +0 | 0.00% | 2,205,476 |
| 2025-09-26 | 2025-09-24 | 7.470 | 302,120 | +0 | 0.00% | 2,256,836 |
| 2025-09-25 | 2025-09-23 | 7.500 | 302,120 | +0 | 0.00% | 2,265,900 |
| 2025-09-24 | 2025-09-22 | 7.450 | 302,120 | +0 | 0.00% | 2,250,794 |
| 2025-09-23 | 2025-09-19 | 7.610 | 302,120 | +0 | 0.00% | 2,299,133 |
| 2025-09-22 | 2025-09-18 | 7.650 | 302,120 | +0 | 0.00% | 2,311,218 |
| 2025-09-19 | 2025-09-17 | 7.840 | 302,120 | +0 | 0.00% | 2,368,621 |
| 2025-09-18 | 2025-09-16 | 7.770 | 302,120 | +0 | 0.00% | 2,347,472 |
| 2025-09-17 | 2025-09-15 | 7.750 | 302,120 | +0 | 0.00% | 2,341,430 |
| 2025-09-16 | 2025-09-12 | 7.880 | 302,120 | +0 | 0.00% | 2,380,706 |
| 2025-09-15 | 2025-09-11 | 7.880 | 302,120 | +0 | 0.00% | 2,380,706 |
| 2025-09-12 | 2025-09-10 | 7.970 | 302,120 | +0 | 0.00% | 2,407,896 |
| 2025-09-11 | 2025-09-09 | 7.750 | 302,120 | +0 | 0.00% | 2,341,430 |
| 2025-09-10 | 2025-09-08 | 7.630 | 302,120 | +0 | 0.00% | 2,305,176 |
| 2025-09-09 | 2025-09-05 | 7.670 | 302,120 | +0 | 0.00% | 2,317,260 |
| 2025-09-08 | 2025-09-04 | 7.590 | 302,120 | +0 | 0.00% | 2,293,091 |
| 2025-09-05 | 2025-09-03 | 7.630 | 302,120 | +0 | 0.00% | 2,305,176 |
| 2025-09-04 | 2025-09-02 | 7.700 | 302,120 | +0 | 0.00% | 2,326,324 |
| 2025-09-03 | 2025-09-01 | 7.550 | 302,120 | +0 | 0.00% | 2,281,006 |
| 2025-09-02 | 2025-08-29 | 7.510 | 302,120 | +0 | 0.00% | 2,268,921 |
| 2025-09-01 | 2025-08-28 | 7.530 | 302,120 | +0 | 0.00% | 2,274,964 |
| 2025-08-29 | 2025-08-27 | 7.490 | 302,120 | +0 | 0.00% | 2,262,879 |
| 2025-08-28 | 2025-08-26 | 7.550 | 302,120 | +0 | 0.00% | 2,281,006 |
| 2025-08-27 | 2025-08-25 | 7.730 | 302,120 | +0 | 0.00% | 2,335,388 |
| 2025-08-26 | 2025-08-22 | 7.750 | 302,120 | +0 | 0.00% | 2,341,430 |
| 2025-08-25 | 2025-08-21 | 7.740 | 302,120 | +0 | 0.00% | 2,338,409 |
| 2025-08-22 | 2025-08-20 | 7.750 | 302,120 | +0 | 0.00% | 2,341,430 |
| 2025-08-21 | 2025-08-19 | 7.710 | 302,120 | +0 | 0.00% | 2,329,345 |
| 2025-08-20 | 2025-08-18 | 7.710 | 302,120 | +0 | 0.00% | 2,329,345 |
| 2025-08-19 | 2025-08-15 | 7.800 | 302,120 | -4,280 | 0.00% | 2,356,536 |
| 2025-04-30 | 2025-04-28 | 7.102 | 306,400 | +10,008 | 0.00% | 2,176,042 |
| 2025-04-07 | 2025-04-02 | 7.164 | 296,392 | -9,674 | 0.00% | 2,123,349 |
| 2025-01-02 | 2024-12-27 | 6.916 | 306,066 | +10,067 | 0.00% | 2,116,730 |
| 2024-09-03 | 2024-08-30 | 5.900 | 295,999 | +4,678 | 0.00% | 1,746,528 |
| 2024-09-02 | 2024-08-29 | 6.018 | 291,321 | +4,677 | 0.00% | 1,753,179 |
| 2024-08-21 | 2024-08-19 | 6.071 | 286,644 | -28,065 | 0.00% | 1,740,353 |
| 2024-07-23 | 2024-07-19 | 5.708 | 314,709 | +6,548 | 0.00% | 1,796,373 |
| 2024-07-16 | 2024-07-12 | 6.050 | 308,161 | -3,742 | 0.00% | 1,864,405 |
| 2024-07-08 | 2024-07-04 | 5.922 | 311,903 | -7,484 | 0.00% | 1,847,036 |
| 2024-07-04 | 2024-07-02 | 6.776 | 319,387 | +24,141 | 0.00% | 2,164,183 |
| 2024-03-19 | 2024-03-15 | 5.527 | 295,246 | +10,377 | 0.00% | 1,631,891 |
| 2024-02-08 | 2024-02-06 | 5.504 | 284,869 | -8,691 | 0.00% | 1,567,947 |
| 2023-10-16 | 2023-10-12 | 5.423 | 293,560 | -5,189 | 0.00% | 1,592,021 |
| 2023-09-15 | 2023-09-13 | 5.007 | 298,749 | -8,648 | 0.00% | 1,495,800 |
| 2023-09-06 | 2023-09-04 | 5.018 | 307,397 | -8,648 | 0.00% | 1,542,654 |
| 2023-08-21 | 2023-08-17 | 4.741 | 316,045 | -6,918 | 0.00% | 1,498,345 |
| 2023-08-18 | 2023-08-16 | 4.764 | 322,963 | +13,837 | 0.00% | 1,538,612 |
| 2023-08-16 | 2023-08-14 | 4.857 | 309,126 | +17,296 | 0.00% | 1,501,288 |
| 2023-08-10 | 2023-08-08 | 4.937 | 291,830 | +17,296 | 0.00% | 1,440,910 |
| 2023-08-02 | 2023-07-31 | 5.238 | 274,534 | +8,648 | 0.00% | 1,438,048 |
| 2023-07-10 | 2023-07-06 | 5.123 | 265,886 | +8,648 | 0.00% | 1,362,004 |
| 2023-07-06 | 2023-07-04 | 6.428 | 257,238 | +21,710 | 0.00% | 1,653,579 |
| 2023-06-26 | 2023-06-21 | 6.352 | 235,528 | +7,919 | 0.00% | 1,496,176 |
| 2023-06-02 | 2023-05-31 | 6.327 | 227,609 | +8,710 | 0.00% | 1,440,122 |
| 2023-04-19 | 2023-04-17 | 6.794 | 218,899 | -1,695 | 0.00% | 1,487,298 |
| 2022-12-14 | 2022-12-12 | 5.948 | 220,594 | -37,295 | 0.00% | 1,312,160 |
| 2022-10-27 | 2022-10-25 | 5.595 | 257,889 | -89,476 | 0.00% | 1,442,808 |
| 2022-09-29 | 2022-09-27 | 5.759 | 347,365 | -15,836 | 0.00% | 2,000,428 |
| 2022-09-28 | 2022-09-26 | 5.809 | 363,201 | +7,918 | 0.00% | 2,109,973 |
| 2022-09-14 | 2022-09-09 | 6.062 | 355,283 | -79,182 | 0.00% | 2,153,713 |
| 2022-08-24 | 2022-08-22 | 6.188 | 434,465 | -21,657 | 0.00% | 2,688,580 |
| 2022-08-18 | 2022-08-16 | 6.188 | 456,122 | -47,509 | 0.00% | 2,822,599 |
| 2022-08-08 | 2022-08-04 | 6.138 | 503,631 | +10,294 | 0.00% | 3,091,155 |
| 2022-08-02 | 2022-07-29 | 6.327 | 493,337 | -7,918 | 0.00% | 3,121,429 |
| 2022-07-25 | 2022-07-21 | 6.239 | 501,255 | -11,086 | 0.00% | 3,127,215 |
| 2022-07-19 | 2022-07-15 | 6.188 | 512,341 | +7,918 | 0.00% | 3,170,496 |
| 2022-07-04 | 2022-06-29 | 6.592 | 504,423 | +7,919 | 0.00% | 3,325,351 |
| 2022-06-29 | 2022-06-27 | 7.658 | 496,504 | +37,168 | 0.00% | 3,802,331 |
| 2022-06-27 | 2022-06-23 | 7.631 | 459,336 | +7,325 | 0.00% | 3,505,150 |
| 2022-06-20 | 2022-06-16 | 7.508 | 452,011 | +1,465 | 0.00% | 3,393,720 |
| 2022-05-16 | 2022-05-12 | 7.358 | 450,546 | +7,326 | 0.00% | 3,315,067 |
| 2022-05-05 | 2022-05-03 | 7.699 | 443,220 | -366,274 | 0.00% | 3,412,423 |
| 2022-05-03 | 2022-04-28 | 7.645 | 809,494 | +366,274 | 0.00% | 6,188,224 |
| 2022-04-21 | 2022-04-19 | 7.849 | 443,220 | +21,976 | 0.00% | 3,478,977 |
| 2022-04-04 | 2022-03-31 | 8.040 | 421,244 | -7,325 | 0.00% | 3,386,986 |
| 2022-03-21 | 2022-03-17 | 7.699 | 428,569 | -7,326 | 0.00% | 3,299,622 |
| 2022-03-18 | 2022-03-16 | 7.399 | 435,895 | -7,325 | 0.00% | 3,225,117 |
| 2022-03-03 | 2022-03-01 | 7.999 | 443,220 | -3,136 | 0.00% | 3,545,531 |
| 2022-01-13 | 2022-01-11 | 7.999 | 446,356 | +7,325 | 0.00% | 3,570,618 |
| 2021-10-28 | 2021-10-26 | 7.358 | 439,031 | +1,568 | 0.00% | 3,230,341 |
| 2021-09-21 | 2021-09-17 | 7.713 | 437,463 | +1,465 | 0.00% | 3,374,070 |
| 2021-08-20 | 2021-08-18 | 7.781 | 435,998 | -29,302 | 0.00% | 3,392,530 |
| 2021-08-03 | 2021-07-30 | 7.399 | 465,300 | +14,651 | 0.00% | 3,442,680 |
| 2021-07-21 | 2021-07-19 | 7.549 | 450,649 | +5,128 | 0.00% | 3,401,950 |
| 2021-07-13 | 2021-07-09 | 7.576 | 445,521 | +29,302 | 0.00% | 3,375,402 |
| 2021-07-07 | 2021-07-05 | 8.922 | 416,219 | +26,494 | 0.00% | 3,713,653 |
| 2021-05-04 | 2021-04-30 | 8.966 | 389,725 | -686 | 0.00% | 3,494,310 |
| 2021-03-17 | 2021-03-15 | 9.637 | 390,411 | -20,578 | 0.00% | 3,762,283 |
| 2021-02-26 | 2021-02-24 | 9.097 | 410,989 | -137,183 | 0.00% | 3,738,891 |
| 2021-02-24 | 2021-02-22 | 9.097 | 548,172 | +137,183 | 0.00% | 4,986,886 |
| 2021-02-18 | 2021-02-16 | 9.170 | 410,989 | -61,732 | 0.00% | 3,768,850 |
| 2021-01-20 | 2021-01-18 | 9.039 | 472,721 | -137,184 | 0.00% | 4,272,918 |
| 2021-01-15 | 2021-01-13 | 8.908 | 609,905 | +137,184 | 0.00% | 5,432,896 |
| 2020-10-22 | 2020-10-20 | 8.164 | 472,721 | -3,430 | 0.00% | 3,859,410 |
| 2020-09-29 | 2020-09-25 | 7.319 | 476,151 | +3,430 | 0.00% | 3,484,789 |
| 2020-08-03 | 2020-07-30 | 8.412 | 472,721 | +34,295 | 0.00% | 3,976,571 |
| 2020-07-29 | 2020-07-27 | 8.631 | 438,426 | -68,591 | 0.00% | 3,783,955 |
| 2020-07-23 | 2020-07-21 | 8.835 | 507,017 | +6,859 | 0.00% | 4,479,434 |
| 2020-07-22 | 2020-07-20 | 8.879 | 500,158 | +68,592 | 0.00% | 4,440,711 |
| 2020-07-02 | 2020-06-29 | 9.619 | 431,566 | +24,073 | 0.00% | 4,151,358 |
| 2020-06-24 | 2020-06-22 | 9.573 | 407,493 | +3,238 | 0.00% | 3,900,917 |
| 2020-06-11 | 2020-06-09 | 9.789 | 404,255 | -3,238 | 0.00% | 3,957,306 |
| 2020-05-26 | 2020-05-22 | 9.295 | 407,493 | +3,238 | 0.00% | 3,787,665 |
| 2020-02-21 | 2020-02-19 | 10.113 | 404,255 | -3,238 | 0.00% | 4,088,383 |
| 2020-02-05 | 2020-02-03 | 9.280 | 407,493 | -6,477 | 0.00% | 3,781,373 |
| 2020-02-04 | 2020-01-31 | 9.187 | 413,970 | -19,430 | 0.00% | 3,803,126 |
| 2020-01-06 | 2020-01-02 | 10.499 | 433,400 | -6,476 | 0.00% | 4,550,433 |
| 2019-11-13 | 2019-11-11 | 9.681 | 439,876 | +3,238 | 0.00% | 4,258,462 |
| 2019-11-07 | 2019-11-05 | 10.036 | 436,638 | -6,477 | 0.00% | 4,382,176 |
| 2019-10-24 | 2019-10-22 | 9.727 | 443,115 | -3,238 | 0.00% | 4,310,344 |
| 2019-09-06 | 2019-09-04 | 9.094 | 446,353 | -6,476 | 0.00% | 4,059,277 |
| 2019-08-28 | 2019-08-26 | 8.878 | 452,829 | +6,476 | 0.00% | 4,020,286 |
| 2019-08-12 | 2019-08-08 | 8.816 | 446,353 | +12,953 | 0.00% | 3,935,224 |
| 2019-08-08 | 2019-08-06 | 8.816 | 433,400 | +12,953 | 0.00% | 3,821,026 |
| 2019-08-07 | 2019-08-05 | 8.924 | 420,447 | +6,477 | 0.00% | 3,752,269 |
| 2019-08-06 | 2019-08-02 | 9.156 | 413,970 | +9,715 | 0.00% | 3,790,343 |
| 2019-08-02 | 2019-07-31 | 9.372 | 404,255 | +3,238 | 0.00% | 3,788,777 |
| 2019-08-01 | 2019-07-30 | 9.496 | 401,017 | -3,238 | 0.00% | 3,807,964 |
| 2019-07-31 | 2019-07-29 | 9.465 | 404,255 | +6,476 | 0.00% | 3,826,228 |
| 2019-07-02 | 2019-06-27 | 10.878 | 397,779 | +20,627 | 0.00% | 4,327,110 |
| 2019-05-24 | 2019-05-22 | 10.243 | 377,152 | +6,140 | 0.00% | 3,863,196 |
| 2019-05-14 | 2019-05-09 | 10.487 | 371,012 | +6,141 | 0.00% | 3,890,930 |
| 2019-05-08 | 2019-05-06 | 11.106 | 364,871 | +30,704 | 0.00% | 4,052,317 |
| 2019-04-18 | 2019-04-16 | 11.692 | 334,167 | -30,704 | 0.00% | 3,907,218 |
| 2019-04-16 | 2019-04-12 | 11.285 | 364,871 | +3,071 | 0.00% | 4,117,676 |
| 2019-03-27 | 2019-03-25 | 11.090 | 361,800 | +18,422 | 0.00% | 4,012,318 |
| 2019-02-27 | 2019-02-25 | 11.627 | 343,378 | -18,422 | 0.00% | 3,992,550 |
| 2019-02-19 | 2019-02-15 | 11.074 | 361,800 | +12,281 | 0.00% | 4,006,426 |
| 2019-01-31 | 2019-01-29 | 11.269 | 349,519 | -6,141 | 0.00% | 3,938,733 |
| 2019-01-23 | 2019-01-21 | 10.894 | 355,660 | -3,070 | 0.00% | 3,874,724 |
| 2019-01-11 | 2019-01-09 | 10.699 | 358,730 | -29,476 | 0.00% | 3,838,068 |
| 2019-01-04 | 2019-01-02 | 10.211 | 388,206 | +29,476 | 0.00% | 3,963,779 |
| 2018-12-11 | 2018-12-07 | 10.569 | 358,730 | +3,070 | 0.00% | 3,791,334 |
| 2018-10-16 | 2018-10-12 | 10.113 | 355,660 | -6,140 | 0.00% | 3,596,717 |
| 2018-10-15 | 2018-10-11 | 9.917 | 361,800 | +6,140 | 0.00% | 3,588,108 |
| 2018-10-09 | 2018-10-05 | 10.390 | 355,660 | +4,299 | 0.00% | 3,695,178 |
| 2018-08-24 | 2018-08-22 | 11.302 | 351,361 | -3,071 | 0.00% | 3,970,934 |
| 2018-07-25 | 2018-07-23 | 11.269 | 354,432 | -3,070 | 0.00% | 3,994,097 |
| 2018-07-09 | 2018-07-05 | 12.183 | 357,502 | +17,258 | 0.00% | 4,355,378 |
| 2018-06-29 | 2018-06-27 | 12.183 | 340,244 | +29,221 | 0.00% | 4,145,128 |
| 2018-06-26 | 2018-06-22 | 12.628 | 311,023 | +5,845 | 0.00% | 3,927,501 |
| 2018-06-22 | 2018-06-20 | 12.884 | 305,178 | +2,922 | 0.00% | 3,932,019 |
| 2018-06-21 | 2018-06-19 | 12.919 | 302,256 | +19,870 | 0.00% | 3,904,715 |
| 2018-06-20 | 2018-06-15 | 13.329 | 282,386 | +3,507 | 0.00% | 3,763,986 |
| 2018-06-12 | 2018-06-08 | 13.825 | 278,879 | -11,689 | 0.00% | 3,855,623 |
| 2018-06-11 | 2018-06-07 | 14.116 | 290,568 | -1,753 | 0.00% | 4,101,750 |
| 2018-06-01 | 2018-05-30 | 13.381 | 292,321 | +13,442 | 0.00% | 3,911,418 |
| 2018-05-31 | 2018-05-29 | 13.654 | 278,879 | +23,377 | 0.00% | 3,807,905 |
| 2018-05-25 | 2018-05-23 | 13.774 | 255,502 | +17,533 | 0.00% | 3,519,311 |
| 2018-05-16 | 2018-05-14 | 14.287 | 237,969 | -40,910 | 0.00% | 3,399,964 |
| 2018-05-15 | 2018-05-11 | 14.031 | 278,879 | -2,922 | 0.00% | 3,912,885 |
| 2018-05-09 | 2018-05-07 | 13.654 | 281,801 | +11,689 | 0.00% | 3,847,803 |
| 2018-05-08 | 2018-05-04 | 13.671 | 270,112 | +2,922 | 0.00% | 3,692,820 |
| 2018-03-27 | 2018-03-23 | 13.843 | 267,190 | +29,221 | 0.00% | 3,698,590 |
| 2018-03-15 | 2018-03-13 | 14.698 | 237,969 | -3,506 | 0.00% | 3,497,687 |
| 2018-03-07 | 2018-03-05 | 13.312 | 241,475 | +3,506 | 0.00% | 3,214,543 |
| 2018-02-21 | 2018-02-15 | 14.510 | 237,969 | +585 | 0.00% | 3,452,897 |
| 2018-02-12 | 2018-02-08 | 13.825 | 237,384 | -8,890 | 0.00% | 3,281,937 |
| 2018-02-09 | 2018-02-07 | 13.860 | 246,274 | +30,975 | 0.00% | 3,413,273 |
| 2018-02-07 | 2018-02-05 | 15.417 | 215,299 | -2,338 | 0.00% | 3,319,206 |
| 2018-02-02 | 2018-01-31 | 15.434 | 217,637 | +1,754 | 0.00% | 3,358,974 |
| 2018-01-30 | 2018-01-26 | 15.485 | 215,883 | -2,338 | 0.00% | 3,342,985 |
| 2018-01-26 | 2018-01-24 | 14.938 | 218,221 | -3,128 | 0.00% | 3,259,704 |
| 2018-01-24 | 2018-01-22 | 14.373 | 221,349 | +2,922 | 0.00% | 3,181,444 |
| 2018-01-23 | 2018-01-19 | 14.510 | 218,427 | -23,377 | 0.00% | 3,169,346 |
| 2018-01-22 | 2018-01-18 | 14.407 | 241,804 | +15,780 | 0.00% | 3,483,718 |
| 2018-01-19 | 2018-01-17 | 14.014 | 226,024 | +1,252 | 0.00% | 3,167,422 |
| 2018-01-18 | 2018-01-16 | 13.911 | 224,772 | -1,754 | 0.00% | 3,126,801 |
| 2018-01-17 | 2018-01-15 | 13.415 | 226,526 | -2,922 | 0.00% | 3,038,796 |
| 2018-01-12 | 2018-01-10 | 13.090 | 229,448 | -5,844 | 0.00% | 3,003,400 |
| 2018-01-11 | 2018-01-09 | 12.987 | 235,292 | -5,844 | 0.00% | 3,055,740 |
| 2018-01-08 | 2018-01-04 | 12.953 | 241,136 | -1,754 | 0.00% | 3,123,384 |
| 2018-01-05 | 2018-01-03 | 12.679 | 242,890 | +3,507 | 0.00% | 3,079,607 |
| 2018-01-04 | 2018-01-02 | 12.696 | 239,383 | -22,208 | 0.00% | 3,039,238 |
| 2018-01-03 | 2017-12-29 | 12.320 | 261,591 | -2,923 | 0.00% | 3,222,721 |
| 2017-12-27 | 2017-12-21 | 12.046 | 264,514 | -5,844 | 0.00% | 3,186,315 |
| 2017-11-17 | 2017-11-15 | 11.430 | 270,358 | +5,844 | 0.00% | 3,090,175 |
| 2017-10-18 | 2017-10-16 | 12.046 | 264,514 | -5,844 | 0.00% | 3,186,315 |
| 2017-10-09 | 2017-10-04 | 11.772 | 270,358 | -5,844 | 0.00% | 3,182,696 |
| 2017-09-04 | 2017-08-31 | 11.738 | 276,202 | -29,222 | 0.00% | 3,242,040 |
| 2017-08-28 | 2017-08-24 | 11.533 | 305,424 | -29,221 | 0.00% | 3,522,334 |
| 2017-08-18 | 2017-08-16 | 11.396 | 334,645 | +26,299 | 0.00% | 3,813,520 |
| 2017-08-15 | 2017-08-11 | 10.848 | 308,346 | +2,922 | 0.00% | 3,344,991 |
| 2017-08-10 | 2017-08-08 | 11.379 | 305,424 | -5,844 | 0.00% | 3,475,299 |
| 2017-07-26 | 2017-07-24 | 10.968 | 311,268 | -2,922 | 0.00% | 3,413,972 |
| 2017-07-14 | 2017-07-12 | 10.848 | 314,190 | -2,922 | 0.00% | 3,408,388 |
| 2017-07-12 | 2017-07-10 | 10.164 | 317,112 | +2,922 | 0.00% | 3,223,046 |
| 2017-07-06 | 2017-07-04 | 10.249 | 314,190 | -5,845 | 0.00% | 3,220,228 |
| 2017-06-28 | 2017-06-26 | 10.557 | 320,035 | -625 | 0.00% | 3,378,703 |
| 2017-06-26 | 2017-06-22 | 10.472 | 320,660 | +29,222 | 0.00% | 3,357,868 |
| 2017-06-23 | 2017-06-21 | 11.560 | 291,438 | +8,766 | 0.00% | 3,369,136 |
| 2017-06-22 | 2017-06-20 | 11.632 | 282,672 | +14,068 | 0.00% | 3,288,157 |
| 2017-06-09 | 2017-06-07 | 11.668 | 268,604 | -27,767 | 0.00% | 3,134,186 |
| 2017-06-07 | 2017-06-05 | 11.812 | 296,371 | +8,330 | 0.00% | 3,500,877 |
| 2017-05-17 | 2017-05-15 | 11.668 | 288,041 | -8,330 | 0.00% | 3,360,985 |
| 2017-04-26 | 2017-04-24 | 11.218 | 296,371 | -5,554 | 0.00% | 3,324,766 |
| 2017-04-24 | 2017-04-20 | 11.092 | 301,925 | +5,554 | 0.00% | 3,349,015 |
| 2017-04-11 | 2017-04-07 | 11.218 | 296,371 | +2,776 | 0.00% | 3,324,766 |
| 2017-03-20 | 2017-03-16 | 11.560 | 293,595 | -17,049 | 0.00% | 3,394,071 |
| 2017-03-14 | 2017-03-10 | 10.894 | 310,644 | -5,553 | 0.00% | 3,384,197 |
| 2017-03-13 | 2017-03-09 | 10.912 | 316,197 | +5,553 | 0.00% | 3,450,386 |
| 2017-03-02 | 2017-02-28 | 11.506 | 310,644 | -5,553 | 0.00% | 3,574,383 |
| 2017-02-24 | 2017-02-22 | 11.614 | 316,197 | -2,777 | 0.00% | 3,672,440 |
| 2017-02-21 | 2017-02-17 | 11.434 | 318,974 | -32,210 | 0.00% | 3,647,256 |
| 2017-02-20 | 2017-02-16 | 11.614 | 351,184 | -11,107 | 0.00% | 4,078,793 |
| 2017-02-16 | 2017-02-14 | 10.750 | 362,291 | -5,553 | 0.00% | 3,894,656 |
| 2017-02-13 | 2017-02-09 | 10.660 | 367,844 | +5,553 | 0.00% | 3,921,233 |
| 2017-01-03 | 2016-12-29 | 10.606 | 362,291 | -11,107 | 0.00% | 3,842,467 |
| 2016-12-30 | 2016-12-28 | 10.606 | 373,398 | -5,553 | 0.00% | 3,960,268 |
| 2016-11-11 | 2016-11-09 | 9.940 | 378,951 | +5,553 | 0.00% | 3,766,686 |
| 2016-09-20 | 2016-09-15 | 10.462 | 373,398 | +21,103 | 0.00% | 3,906,478 |
| 2016-09-14 | 2016-09-12 | 10.390 | 352,295 | +11,107 | 0.00% | 3,660,324 |
| 2016-09-09 | 2016-09-07 | 10.822 | 341,188 | -5,553 | 0.00% | 3,692,372 |
| 2016-09-08 | 2016-09-06 | 10.930 | 346,741 | -2,222 | 0.00% | 3,789,930 |
| 2016-07-19 | 2016-07-15 | 9.742 | 348,963 | -33,320 | 0.00% | 3,399,491 |
| 2016-07-13 | 2016-07-11 | 9.346 | 382,283 | -5,554 | 0.00% | 3,572,643 |
| 2016-07-06 | 2016-07-04 | 9.274 | 387,837 | +33,321 | 0.00% | 3,596,613 |
| 2016-06-22 | 2016-06-20 | 9.907 | 354,516 | +22,029 | 0.00% | 3,512,237 |
| 2016-05-27 | 2016-05-25 | 9.331 | 332,487 | -13,021 | 0.00% | 3,102,482 |
| 2016-05-25 | 2016-05-23 | 8.851 | 345,508 | -3,125 | 0.00% | 3,058,140 |
| 2016-05-20 | 2016-05-18 | 8.736 | 348,633 | +16,146 | 0.00% | 3,045,637 |
| 2016-05-05 | 2016-05-03 | 9.350 | 332,487 | -3,125 | 0.00% | 3,108,865 |
| 2016-04-28 | 2016-04-26 | 9.619 | 335,612 | +3,125 | 0.00% | 3,228,297 |
| 2016-04-14 | 2016-04-12 | 9.485 | 332,487 | -3,125 | 0.00% | 3,153,551 |
| 2016-04-08 | 2016-04-06 | 9.274 | 335,612 | +3,125 | 0.00% | 3,112,310 |
| 2016-02-22 | 2016-02-18 | 8.928 | 332,487 | -3,125 | 0.00% | 2,968,424 |
| 2016-02-18 | 2016-02-16 | 8.870 | 335,612 | -12,500 | 0.00% | 2,976,993 |
| 2016-02-16 | 2016-02-12 | 8.275 | 348,112 | +15,625 | 0.00% | 2,880,677 |
| 2016-02-15 | 2016-02-11 | 8.506 | 332,487 | +5,208 | 0.00% | 2,827,982 |
| 2016-01-28 | 2016-01-26 | 8.582 | 327,279 | +2,084 | 0.00% | 2,808,820 |
| 2016-01-20 | 2016-01-18 | 8.928 | 325,195 | +5,208 | 0.00% | 2,903,321 |
| 2016-01-19 | 2016-01-15 | 9.082 | 319,987 | -3,125 | 0.00% | 2,905,974 |
| 2016-01-18 | 2016-01-14 | 9.254 | 323,112 | +3,125 | 0.00% | 2,990,187 |
| 2016-01-12 | 2016-01-08 | 9.638 | 319,987 | +5,208 | 0.00% | 3,084,142 |
| 2015-12-14 | 2015-12-10 | 9.984 | 314,779 | +2,604 | 0.00% | 3,142,732 |
| 2015-12-01 | 2015-11-27 | 10.291 | 312,175 | +2,605 | 0.00% | 3,212,634 |
| 2015-11-18 | 2015-11-16 | 10.253 | 309,570 | +5,208 | 0.00% | 3,173,938 |
| 2015-11-17 | 2015-11-13 | 10.445 | 304,362 | +10,417 | 0.00% | 3,178,979 |
| 2015-11-12 | 2015-11-10 | 10.560 | 293,945 | +2,604 | 0.00% | 3,104,038 |
| 2015-10-07 | 2015-10-05 | 10.253 | 291,341 | -20,834 | 0.00% | 2,987,041 |
| 2015-10-06 | 2015-10-02 | 10.118 | 312,175 | +20,834 | 0.00% | 3,158,690 |
| 2015-09-25 | 2015-09-23 | 10.195 | 291,341 | -3,125 | 0.00% | 2,970,260 |
| 2015-09-22 | 2015-09-18 | 10.714 | 294,466 | +3,125 | 0.00% | 3,154,770 |
| 2015-09-01 | 2015-08-28 | 10.310 | 291,341 | +10,417 | 0.00% | 3,003,822 |
| 2015-08-26 | 2015-08-24 | 10.598 | 280,924 | +5,208 | 0.00% | 2,977,325 |
| 2015-08-25 | 2015-08-21 | 11.117 | 275,716 | -10,417 | 0.00% | 3,065,059 |
| 2015-07-20 | 2015-07-16 | 12.480 | 286,133 | +2,605 | 0.00% | 3,570,916 |
| 2015-07-17 | 2015-07-15 | 12.442 | 283,528 | +10,416 | 0.00% | 3,527,518 |
| 2015-07-14 | 2015-07-10 | 12.518 | 273,112 | +5,209 | 0.00% | 3,418,902 |
| 2015-07-10 | 2015-07-08 | 12.269 | 267,903 | +10,416 | 0.00% | 3,286,826 |
| 2015-07-08 | 2015-07-06 | 13.152 | 257,487 | +15,625 | 0.00% | 3,386,446 |
| 2015-07-07 | 2015-07-03 | 13.536 | 241,862 | -2,604 | 0.00% | 3,273,822 |
| 2015-07-06 | 2015-07-02 | 13.555 | 244,466 | +2,604 | 0.00% | 3,313,763 |
| 2015-07-02 | 2015-06-29 | 13.306 | 241,862 | +5,209 | 0.00% | 3,218,097 |
| 2015-06-23 | 2015-06-19 | 15.238 | 236,653 | +12,807 | 0.00% | 3,606,030 |
| 2015-05-05 | 2015-04-30 | 15.258 | 223,846 | -2,474 | 0.00% | 3,415,405 |
| 2015-04-29 | 2015-04-27 | 15.399 | 226,320 | +495 | 0.00% | 3,485,169 |
| 2015-04-23 | 2015-04-21 | 15.682 | 225,825 | +990 | 0.00% | 3,541,438 |
| 2015-04-22 | 2015-04-20 | 15.056 | 224,835 | -2,475 | 0.00% | 3,385,058 |
| 2015-04-21 | 2015-04-17 | 15.379 | 227,310 | +9,897 | 0.00% | 3,495,821 |
| 2015-04-20 | 2015-04-16 | 15.763 | 217,413 | -24,741 | 0.00% | 3,427,094 |
| 2015-04-17 | 2015-04-15 | 15.844 | 242,154 | -4,949 | 0.00% | 3,836,663 |
| 2015-04-15 | 2015-04-13 | 15.460 | 247,103 | -5,294 | 0.00% | 3,820,194 |
| 2015-04-14 | 2015-04-10 | 14.348 | 252,397 | -4,949 | 0.00% | 3,621,500 |
| 2015-04-09 | 2015-04-02 | 13.257 | 257,346 | +14,663 | 0.00% | 3,411,671 |
| 2015-03-25 | 2015-03-23 | 13.075 | 242,683 | +4,948 | 0.00% | 3,173,143 |
| 2015-03-12 | 2015-03-10 | 12.530 | 237,735 | -2,647 | 0.00% | 2,978,727 |
| 2015-01-08 | 2015-01-06 | 12.994 | 240,382 | +4,948 | 0.00% | 3,123,625 |
| 2014-12-29 | 2014-12-22 | 12.792 | 235,434 | -4,948 | 0.00% | 3,011,749 |
| 2014-12-11 | 2014-12-09 | 12.247 | 240,382 | +2,969 | 0.00% | 2,943,883 |
| 2014-12-10 | 2014-12-08 | 12.954 | 237,413 | -4,949 | 0.00% | 3,075,449 |
| 2014-10-06 | 2014-09-30 | 10.994 | 242,362 | -64,327 | 0.00% | 2,664,461 |
| 2014-10-03 | 2014-09-29 | 11.155 | 306,689 | +49,482 | 0.00% | 3,421,237 |
| 2014-08-11 | 2014-08-07 | 11.762 | 257,207 | -4,948 | 0.00% | 3,025,183 |
| 2014-07-03 | 2014-06-30 | 12.659 | 262,155 | +4,948 | 0.00% | 3,318,572 |
| 2014-07-02 | 2014-06-27 | 12.594 | 257,207 | +16,587 | 0.00% | 3,239,268 |
| 2014-06-17 | 2014-06-13 | 12.680 | 240,620 | -9,259 | 0.00% | 3,051,162 |
| 2014-05-14 | 2014-05-12 | 11.644 | 249,879 | -2,777 | 0.00% | 2,909,471 |
| 2014-04-15 | 2014-04-11 | 11.816 | 252,656 | -1,852 | 0.00% | 2,985,468 |
| 2014-04-11 | 2014-04-09 | 12.119 | 254,508 | -2,315 | 0.00% | 3,084,323 |
| 2014-04-10 | 2014-04-08 | 12.011 | 256,823 | -18,516 | 0.00% | 3,084,638 |
| 2014-04-04 | 2014-04-02 | 11.557 | 275,339 | +2,314 | 0.00% | 3,182,123 |
| 2014-03-27 | 2014-03-25 | 11.168 | 273,025 | -2,314 | 0.00% | 3,049,218 |
| 2014-03-24 | 2014-03-20 | 10.628 | 275,339 | +2,314 | 0.00% | 2,926,364 |
| 2014-03-07 | 2014-03-05 | 11.190 | 273,025 | +2,315 | 0.00% | 3,055,116 |
| 2014-02-06 | 2014-02-04 | 11.233 | 270,710 | +23,146 | 0.00% | 3,040,907 |
| 2014-01-29 | 2014-01-27 | 11.449 | 247,564 | +9,258 | 0.00% | 2,834,385 |
| 2014-01-17 | 2014-01-15 | 11.968 | 238,306 | +2,315 | 0.00% | 2,851,939 |
| 2013-12-04 | 2013-12-02 | 13.588 | 235,991 | -4,629 | 0.00% | 3,206,576 |
| 2013-11-22 | 2013-11-20 | 13.588 | 240,620 | +4,629 | 0.00% | 3,269,474 |
| 2013-10-15 | 2013-10-10 | 12.918 | 235,991 | +9,258 | 0.00% | 3,048,542 |
| 2013-10-07 | 2013-10-03 | 13.091 | 226,733 | -4,629 | 0.00% | 2,968,130 |
| 2013-09-27 | 2013-09-25 | 13.285 | 231,362 | -1,389 | 0.00% | 3,073,708 |
| 2013-09-24 | 2013-09-19 | 13.415 | 232,751 | -3,703 | 0.00% | 3,122,329 |
| 2013-09-02 | 2013-08-29 | 12.313 | 236,454 | +4,629 | 0.00% | 2,911,502 |
| 2013-08-26 | 2013-08-22 | 12.616 | 231,825 | +14,212 | 0.00% | 2,924,614 |
| 2013-08-23 | 2013-08-21 | 12.313 | 217,613 | +4,629 | 0.00% | 2,679,509 |
| 2013-08-19 | 2013-08-15 | 12.832 | 212,984 | -23,146 | 0.00% | 2,732,933 |
| 2013-07-31 | 2013-07-29 | 12.356 | 236,130 | -1,389 | 0.00% | 2,917,714 |
| 2013-07-30 | 2013-07-26 | 12.486 | 237,519 | -12,036 | 0.00% | 2,965,662 |
| 2013-07-17 | 2013-07-15 | 11.860 | 249,555 | -11,110 | 0.00% | 2,959,608 |
| 2013-07-08 | 2013-07-04 | 11.319 | 260,665 | -11,735 | 0.00% | 2,950,594 |
| 2013-07-02 | 2013-06-27 | 11.644 | 272,400 | -23,146 | 0.00% | 3,171,695 |
| 2013-06-27 | 2013-06-25 | 10.974 | 295,546 | -1,388 | 0.00% | 3,243,279 |
| 2013-06-26 | 2013-06-24 | 10.974 | 296,934 | +25,460 | 0.00% | 3,258,511 |
| 2013-06-25 | 2013-06-21 | 11.211 | 271,474 | +1,389 | 0.00% | 3,043,625 |
| 2013-06-24 | 2013-06-20 | 11.125 | 270,085 | +9,258 | 0.00% | 3,004,714 |
| 2013-06-18 | 2013-06-14 | 11.816 | 260,827 | +926 | 0.00% | 3,082,019 |
| 2013-06-13 | 2013-06-10 | 14.023 | 259,901 | +18,406 | 0.00% | 3,644,563 |
| 2013-06-07 | 2013-06-05 | 14.229 | 241,495 | +13,114 | 0.00% | 3,436,178 |
| 2013-03-20 | 2013-03-18 | 14.023 | 228,381 | +4,372 | 0.00% | 3,202,562 |
| 2013-03-18 | 2013-03-14 | 14.366 | 224,009 | -2,186 | 0.00% | 3,218,120 |
| 2013-03-04 | 2013-02-28 | 14.641 | 226,195 | +2,186 | 0.00% | 3,311,617 |
| 2013-01-10 | 2013-01-08 | 14.595 | 224,009 | +13,114 | 0.00% | 3,269,364 |
| 2013-01-04 | 2013-01-02 | 14.709 | 210,895 | -2,623 | 0.00% | 3,102,090 |
| 2012-11-22 | 2012-11-20 | 12.925 | 213,518 | -8,887 | 0.00% | 2,759,688 |
| 2012-11-06 | 2012-11-02 | 13.588 | 222,405 | -2,186 | 0.00% | 3,022,095 |
| 2012-10-31 | 2012-10-29 | 13.245 | 224,591 | -2,185 | 0.00% | 2,974,733 |
| 2012-10-30 | 2012-10-26 | 13.131 | 226,776 | -3,498 | 0.00% | 2,977,735 |
| 2012-10-26 | 2012-10-24 | 13.359 | 230,274 | -2,185 | 0.00% | 3,076,343 |
| 2012-10-19 | 2012-10-17 | 13.222 | 232,459 | -3,060 | 0.00% | 3,073,628 |
| 2012-10-16 | 2012-10-12 | 13.176 | 235,519 | +3,497 | 0.00% | 3,103,312 |
| 2012-10-09 | 2012-10-05 | 12.513 | 232,022 | +2,186 | 0.00% | 2,903,311 |
| 2012-09-27 | 2012-09-25 | 12.033 | 229,836 | -4,372 | 0.00% | 2,765,546 |
| 2012-09-18 | 2012-09-14 | 11.827 | 234,208 | -2,185 | 0.00% | 2,769,933 |
| 2012-09-11 | 2012-09-07 | 11.850 | 236,393 | +2,185 | 0.00% | 2,801,183 |
| 2012-09-07 | 2012-09-05 | 11.346 | 234,208 | -935 | 0.00% | 2,657,422 |
| 2012-09-03 | 2012-08-30 | 11.735 | 235,143 | +2,185 | 0.00% | 2,759,475 |
| 2012-07-13 | 2012-07-11 | 11.278 | 232,958 | +2,186 | 0.00% | 2,627,251 |
| 2012-06-20 | 2012-06-18 | 12.170 | 230,772 | -8,743 | 0.00% | 2,808,483 |
| 2012-06-18 | 2012-06-14 | 11.758 | 239,515 | -8,743 | 0.00% | 2,816,261 |
| 2012-06-15 | 2012-06-13 | 13.032 | 248,258 | +8,743 | 0.00% | 3,235,400 |
| 2012-06-14 | 2012-06-12 | 12.839 | 239,515 | +12,908 | 0.00% | 3,075,128 |
| 2012-06-12 | 2012-06-08 | 12.766 | 226,607 | +2,895 | 0.00% | 2,892,965 |
| 2012-05-23 | 2012-05-21 | 12.573 | 223,712 | +8,272 | 0.00% | 2,812,733 |
| 2012-05-15 | 2012-05-11 | 13.516 | 215,440 | +4,136 | 0.00% | 2,911,884 |
| 2012-05-14 | 2012-05-10 | 13.709 | 211,304 | +3,308 | 0.00% | 2,896,855 |
| 2012-05-10 | 2012-05-08 | 14.000 | 207,996 | -3,722 | 0.00% | 2,911,853 |
| 2012-05-04 | 2012-05-02 | 14.894 | 211,718 | -2,068 | 0.00% | 3,153,366 |
| 2012-05-03 | 2012-04-30 | 14.604 | 213,786 | +1,241 | 0.00% | 3,122,138 |
| 2012-05-02 | 2012-04-27 | 14.290 | 212,545 | +2,068 | 0.00% | 3,037,206 |
| 2012-04-24 | 2012-04-20 | 14.701 | 210,477 | +2,481 | 0.00% | 3,094,170 |
| 2012-03-23 | 2012-03-21 | 14.701 | 207,996 | -3,308 | 0.00% | 3,057,697 |
| 2012-03-16 | 2012-03-14 | 15.257 | 211,304 | +1,654 | 0.00% | 3,223,836 |
| 2012-03-13 | 2012-03-09 | 15.209 | 209,650 | +1,654 | 0.00% | 3,188,463 |
| 2012-03-09 | 2012-03-07 | 14.846 | 207,996 | +8,272 | 0.00% | 3,087,872 |
| 2012-02-15 | 2012-02-13 | 15.233 | 199,724 | -8,272 | 0.00% | 3,042,333 |
| 2012-02-07 | 2012-02-03 | 15.450 | 207,996 | -4,136 | 0.00% | 3,213,600 |
| 2012-02-02 | 2012-01-31 | 15.015 | 212,132 | -12,407 | 0.00% | 3,185,178 |
| 2012-01-30 | 2012-01-26 | 14.991 | 224,539 | -6,493 | 0.00% | 3,366,041 |
| 2012-01-19 | 2012-01-17 | 14.338 | 231,032 | +2,068 | 0.00% | 3,312,552 |
| 2011-12-06 | 2011-12-02 | 13.661 | 228,964 | -8,272 | 0.00% | 3,127,891 |
| 2011-11-22 | 2011-11-18 | 13.057 | 237,236 | +8,272 | 0.00% | 3,097,493 |
| 2011-11-21 | 2011-11-17 | 13.395 | 228,964 | +3,308 | 0.00% | 3,066,994 |
| 2011-11-15 | 2011-11-11 | 13.226 | 225,656 | -4,136 | 0.00% | 2,984,490 |
| 2011-11-14 | 2011-11-10 | 13.057 | 229,792 | +4,136 | 0.00% | 3,000,299 |
| 2011-11-01 | 2011-10-28 | 14.145 | 225,656 | -33,086 | 0.00% | 3,191,822 |
| 2011-10-12 | 2011-10-10 | 11.678 | 258,742 | -4,136 | 0.00% | 3,021,690 |
| 2011-10-10 | 2011-10-06 | 11.388 | 262,878 | -4,136 | 0.00% | 2,993,719 |
| 2011-10-07 | 2011-10-04 | 10.735 | 267,014 | -4,136 | 0.00% | 2,866,506 |
| 2011-10-06 | 2011-10-03 | 11.098 | 271,150 | -221,268 | 0.00% | 3,009,250 |
| 2011-10-03 | 2011-09-28 | 12.283 | 492,418 | -7,676 | 0.00% | 6,048,303 |
| 2011-09-26 | 2011-09-22 | 12.404 | 500,094 | +2,068 | 0.00% | 6,203,045 |
| 2011-09-14 | 2011-09-09 | 13.879 | 498,026 | -2,068 | 0.00% | 6,911,938 |
| 2011-09-08 | 2011-09-06 | 13.516 | 500,094 | +8,272 | 0.00% | 6,759,263 |
| 2011-09-07 | 2011-09-05 | 13.371 | 491,822 | +2,068 | 0.00% | 6,576,109 |
| 2011-09-05 | 2011-09-01 | 14.120 | 489,754 | -8,272 | 0.00% | 6,915,550 |
| 2011-09-01 | 2011-08-30 | 13.661 | 498,026 | -16,543 | 0.00% | 6,803,563 |
| 2011-08-26 | 2011-08-24 | 12.355 | 514,569 | -4,136 | 0.00% | 6,357,706 |
| 2011-08-19 | 2011-08-17 | 13.250 | 518,705 | -8,272 | 0.00% | 6,872,851 |
| 2011-08-17 | 2011-08-15 | 13.395 | 526,977 | -2,068 | 0.00% | 7,058,905 |
| 2011-08-16 | 2011-08-12 | 12.766 | 529,045 | +12,408 | 0.00% | 6,754,022 |
| 2011-08-11 | 2011-08-09 | 12.621 | 516,637 | +4,963 | 0.00% | 6,520,666 |
| 2011-08-09 | 2011-08-05 | 14.072 | 511,674 | +28,951 | 0.00% | 7,200,327 |
| 2011-08-05 | 2011-08-03 | 14.580 | 482,723 | -2,068 | 0.00% | 7,038,032 |
| 2011-08-03 | 2011-08-01 | 15.233 | 484,791 | -2,068 | 0.00% | 7,384,669 |
| 2011-07-26 | 2011-07-22 | 15.063 | 486,859 | +4,136 | 0.00% | 7,333,768 |
| 2011-07-25 | 2011-07-21 | 14.677 | 482,723 | +3,308 | 0.00% | 7,084,718 |
| 2011-07-19 | 2011-07-15 | 14.411 | 479,415 | +2,068 | 0.00% | 6,908,660 |
| 2011-07-14 | 2011-07-12 | 14.386 | 477,347 | +2,068 | 0.00% | 6,867,317 |
| 2011-07-13 | 2011-07-11 | 14.894 | 475,279 | +4,136 | 0.00% | 7,078,891 |
| 2011-07-12 | 2011-07-08 | 15.233 | 471,143 | +4,136 | 0.00% | 7,176,773 |
| 2011-07-11 | 2011-07-07 | 15.160 | 467,007 | +2,068 | 0.00% | 7,079,895 |
| 2011-07-08 | 2011-07-06 | 15.160 | 464,939 | +4,136 | 0.00% | 7,048,544 |
| 2011-07-05 | 2011-06-30 | 15.595 | 460,803 | +4,136 | 0.00% | 7,186,392 |
| 2011-06-30 | 2011-06-28 | 15.426 | 456,667 | +4,135 | 0.00% | 7,044,598 |
| 2011-06-27 | 2011-06-23 | 15.160 | 452,532 | +8,272 | 0.00% | 6,860,452 |
| 2011-06-23 | 2011-06-21 | 15.571 | 444,260 | +4,136 | 0.00% | 6,917,657 |
| 2011-06-21 | 2011-06-17 | 16.055 | 440,124 | +4,136 | 0.00% | 7,066,088 |
| 2011-06-17 | 2011-06-15 | 17.419 | 435,988 | +20,679 | 0.00% | 7,594,683 |
| 2011-06-16 | 2011-06-14 | 17.520 | 415,309 | +15,243 | 0.00% | 7,276,162 |
| 2011-06-14 | 2011-06-10 | 17.168 | 400,066 | +3,984 | 0.00% | 6,868,523 |
| 2011-06-10 | 2011-06-08 | 17.570 | 396,082 | +6,375 | 0.00% | 6,959,191 |
| 2011-06-03 | 2011-06-01 | 18.273 | 389,707 | +7,968 | 0.00% | 7,121,069 |
| 2011-05-31 | 2011-05-27 | 18.097 | 381,739 | -42,630 | 0.00% | 6,908,399 |
| 2011-05-25 | 2011-05-23 | 17.771 | 424,369 | +19,921 | 0.00% | 7,541,410 |
| 2011-05-03 | 2011-04-28 | 18.474 | 404,448 | -1,594 | 0.00% | 7,471,643 |
| 2011-04-12 | 2011-04-08 | 18.825 | 406,042 | +7,968 | 0.00% | 7,643,774 |
| 2011-04-08 | 2011-04-06 | 18.875 | 398,074 | -1,992 | 0.00% | 7,513,759 |
| 2011-03-25 | 2011-03-23 | 17.821 | 400,066 | -1,992 | 0.00% | 7,129,607 |
| 2011-03-24 | 2011-03-22 | 17.721 | 402,058 | -11,952 | 0.00% | 7,124,740 |
| 2011-03-23 | 2011-03-21 | 17.620 | 414,010 | +1,195 | 0.00% | 7,294,971 |
| 2011-03-22 | 2011-03-18 | 17.445 | 412,815 | -3,984 | 0.00% | 7,201,383 |
| 2011-03-18 | 2011-03-16 | 17.545 | 416,799 | -1,992 | 0.00% | 7,312,729 |
| 2011-03-17 | 2011-03-15 | 17.495 | 418,791 | +398 | 0.00% | 7,326,655 |
| 2011-03-16 | 2011-03-14 | 17.821 | 418,393 | +1,992 | 0.00% | 7,456,214 |
| 2011-03-11 | 2011-03-09 | 18.022 | 416,401 | -43,824 | 0.00% | 7,504,328 |
| 2011-03-08 | 2011-03-04 | 17.495 | 460,225 | -11,952 | 0.00% | 8,051,533 |
| 2011-03-07 | 2011-03-03 | 17.294 | 472,177 | -8,526 | 0.00% | 8,165,817 |
| 2011-03-04 | 2011-03-02 | 17.118 | 480,703 | +3,984 | 0.00% | 8,228,806 |
| 2011-02-24 | 2011-02-22 | 16.692 | 476,719 | +7,968 | 0.00% | 7,957,190 |
| 2011-02-18 | 2011-02-16 | 16.867 | 468,751 | -11,952 | 0.00% | 7,906,551 |
| 2011-02-15 | 2011-02-11 | 16.566 | 480,703 | +11,952 | 0.00% | 7,963,361 |
| 2011-02-14 | 2011-02-10 | 16.466 | 468,751 | +14,741 | 0.00% | 7,718,300 |
| 2011-02-11 | 2011-02-09 | 16.842 | 454,010 | +3,984 | 0.00% | 7,646,515 |
| 2011-02-07 | 2011-01-31 | 17.194 | 450,026 | +1,992 | 0.00% | 7,737,556 |
| 2011-02-01 | 2011-01-28 | 17.244 | 448,034 | +19,920 | 0.00% | 7,725,798 |
| 2011-01-26 | 2011-01-24 | 17.369 | 428,114 | +1,992 | 0.00% | 7,436,030 |
| 2011-01-25 | 2011-01-21 | 17.645 | 426,122 | +1,992 | 0.00% | 7,519,083 |
| 2011-01-24 | 2011-01-20 | 17.696 | 424,130 | +19,921 | 0.00% | 7,505,225 |
| 2011-01-20 | 2011-01-18 | 17.871 | 404,209 | +1,992 | 0.00% | 7,223,731 |
| 2011-01-18 | 2011-01-14 | 18.373 | 402,217 | -3,984 | 0.00% | 7,390,046 |
| 2011-01-17 | 2011-01-13 | 18.323 | 406,201 | -15,937 | 0.00% | 7,442,853 |
| 2011-01-14 | 2011-01-12 | 18.072 | 422,138 | -1,593 | 0.00% | 7,628,911 |
| 2011-01-13 | 2011-01-11 | 17.821 | 423,731 | +7,968 | 0.00% | 7,551,343 |
| 2011-01-11 | 2011-01-07 | 17.721 | 415,763 | -39,841 | 0.00% | 7,367,602 |
| 2011-01-10 | 2011-01-06 | 17.746 | 455,604 | +3,586 | 0.00% | 8,085,047 |
| 2011-01-05 | 2011-01-03 | 17.746 | 452,018 | -3,187 | 0.00% | 8,021,411 |
| 2011-01-04 | 2010-12-31 | 17.495 | 455,205 | +11,952 | 0.00% | 7,963,710 |
| 2010-12-30 | 2010-12-28 | 16.767 | 443,253 | +7,968 | 0.00% | 7,431,967 |
| 2010-12-28 | 2010-12-22 | 17.344 | 435,285 | +3,187 | 0.00% | 7,549,660 |
| 2010-12-15 | 2010-12-13 | 17.721 | 432,098 | +24,928 | 0.00% | 7,657,069 |
| 2010-12-14 | 2010-12-10 | 17.520 | 407,170 | +1,594 | 0.00% | 7,133,568 |
| 2010-12-10 | 2010-12-08 | 17.570 | 405,576 | +1,992 | 0.00% | 7,126,001 |
| 2010-12-09 | 2010-12-07 | 17.721 | 403,584 | +39,841 | 0.00% | 7,151,782 |
| 2010-12-08 | 2010-12-06 | 17.495 | 363,743 | -39,841 | 0.00% | 6,363,602 |
| 2010-12-03 | 2010-12-01 | 17.645 | 403,584 | +797 | 0.00% | 7,121,392 |
| 2010-12-01 | 2010-11-29 | 17.771 | 402,787 | +3,984 | 0.00% | 7,157,878 |
| 2010-11-29 | 2010-11-25 | 17.696 | 398,803 | +39,840 | 0.00% | 7,057,049 |
| 2010-11-11 | 2010-11-09 | 20.880 | 358,963 | +1,992 | 0.00% | 7,495,289 |
| 2010-11-10 | 2010-11-08 | 21.010 | 356,971 | +23,433 | 0.00% | 7,499,877 |
| 2010-11-09 | 2010-11-05 | 21.475 | 333,538 | -12,754 | 0.00% | 7,162,895 |
| 2010-11-08 | 2010-11-04 | 21.398 | 346,292 | -3,865 | 0.00% | 7,409,913 |
| 2010-10-25 | 2010-10-21 | 19.509 | 350,157 | -5,025 | 0.00% | 6,831,236 |
| 2010-10-15 | 2010-10-13 | 18.552 | 355,182 | -2,318 | 0.00% | 6,589,239 |
| 2010-10-08 | 2010-10-06 | 17.879 | 357,500 | -1,933 | 0.00% | 6,391,742 |
| 2010-10-06 | 2010-10-04 | 17.543 | 359,433 | +1,933 | 0.00% | 6,305,402 |
| 2010-09-30 | 2010-09-28 | 17.310 | 357,500 | -7,730 | 0.00% | 6,188,242 |
| 2010-08-20 | 2010-08-18 | 16.844 | 365,230 | +1,159 | 0.00% | 6,151,947 |
| 2010-07-27 | 2010-07-23 | 17.051 | 364,071 | -19,324 | 0.00% | 6,207,785 |
| 2010-07-23 | 2010-07-21 | 16.741 | 383,395 | -1,933 | 0.00% | 6,418,239 |
| 2010-07-21 | 2010-07-19 | 16.249 | 385,328 | -1,932 | 0.00% | 6,261,168 |
| 2010-06-30 | 2010-06-28 | 18.098 | 387,260 | +13,537 | 0.00% | 7,008,487 |
| 2010-05-27 | 2010-05-25 | 16.087 | 373,723 | +1,865 | 0.00% | 6,011,999 |
| 2010-05-19 | 2010-05-17 | 16.650 | 371,858 | -1,492 | 0.00% | 6,191,367 |
| 2010-05-07 | 2010-05-05 | 16.596 | 373,350 | +1,865 | 0.00% | 6,196,189 |
| 2010-05-06 | 2010-05-04 | 16.864 | 371,485 | +3,730 | 0.00% | 6,264,837 |
| 2010-05-04 | 2010-04-30 | 17.213 | 367,755 | -3,730 | 0.00% | 6,330,113 |
| 2010-05-03 | 2010-04-29 | 16.516 | 371,485 | +18,649 | 0.00% | 6,135,357 |
| 2010-04-28 | 2010-04-26 | 17.186 | 352,836 | -7,460 | 0.00% | 6,063,854 |
| 2010-04-27 | 2010-04-23 | 16.945 | 360,296 | +3,730 | 0.00% | 6,105,122 |
| 2010-04-26 | 2010-04-22 | 17.240 | 356,566 | +3,730 | 0.00% | 6,147,078 |
| 2010-04-22 | 2010-04-20 | 17.588 | 352,836 | -3,730 | 0.00% | 6,205,754 |
| 2010-04-21 | 2010-04-19 | 17.266 | 356,566 | +3,730 | 0.00% | 6,156,638 |
| 2010-04-20 | 2010-04-16 | 17.669 | 352,836 | +6,713 | 0.00% | 6,234,134 |
| 2010-04-16 | 2010-04-14 | 18.339 | 346,123 | +1,865 | 0.00% | 6,347,525 |
| 2010-04-15 | 2010-04-13 | 18.178 | 344,258 | -3,730 | 0.00% | 6,257,943 |
| 2010-04-13 | 2010-04-09 | 18.393 | 347,988 | -2,237 | 0.00% | 6,400,387 |
| 2010-04-09 | 2010-04-07 | 18.151 | 350,225 | -22,379 | 0.00% | 6,357,021 |
| 2010-04-08 | 2010-04-01 | 17.427 | 372,604 | -1,865 | 0.00% | 6,493,498 |
| 2010-04-01 | 2010-03-30 | 16.784 | 374,469 | -1,865 | 0.00% | 6,285,040 |
| 2010-03-16 | 2010-03-12 | 16.596 | 376,334 | +7,460 | 0.00% | 6,245,712 |
| 2010-03-15 | 2010-03-11 | 16.596 | 368,874 | +1,865 | 0.00% | 6,121,904 |
| 2010-03-10 | 2010-03-08 | 16.650 | 367,009 | -5,595 | 0.00% | 6,110,632 |
| 2010-03-08 | 2010-03-04 | 15.980 | 372,604 | +5,595 | 0.00% | 5,954,038 |
| 2010-03-04 | 2010-03-02 | 16.569 | 367,009 | -18,649 | 0.00% | 6,081,113 |
| 2010-03-01 | 2010-02-25 | 15.524 | 385,658 | +3,729 | 0.00% | 5,986,855 |
| 2010-02-26 | 2010-02-24 | 15.658 | 381,929 | +7,460 | 0.00% | 5,980,167 |
| 2010-02-12 | 2010-02-10 | 15.845 | 374,469 | -3,730 | 0.00% | 5,933,640 |
| 2010-02-09 | 2010-02-05 | 15.577 | 378,199 | +7,460 | 0.00% | 5,891,344 |
| 2010-02-04 | 2010-02-02 | 16.087 | 370,739 | -3,730 | 0.00% | 5,963,996 |
| 2010-01-29 | 2010-01-27 | 15.926 | 374,469 | +18,649 | 0.00% | 5,963,760 |
| 2010-01-28 | 2010-01-26 | 15.953 | 355,820 | +3,730 | 0.00% | 5,676,298 |
| 2010-01-26 | 2010-01-22 | 16.623 | 352,090 | +14,919 | 0.00% | 5,852,794 |
| 2010-01-25 | 2010-01-21 | 16.409 | 337,171 | +7,459 | 0.00% | 5,532,475 |
| 2010-01-22 | 2010-01-20 | 16.677 | 329,712 | -3,730 | 0.00% | 5,498,484 |
| 2010-01-20 | 2010-01-18 | 16.543 | 333,442 | -1,118 | 0.00% | 5,515,988 |
| 2010-01-19 | 2010-01-15 | 16.462 | 334,560 | +4,475 | 0.00% | 5,507,573 |
| 2010-01-15 | 2010-01-13 | 16.543 | 330,085 | +1,492 | 0.00% | 5,460,455 |
| 2009-12-29 | 2009-12-24 | 17.749 | 328,593 | -2,984 | 0.00% | 5,832,223 |
| 2009-12-21 | 2009-12-17 | 17.293 | 331,577 | +1,492 | 0.00% | 5,734,056 |
| 2009-12-18 | 2009-12-16 | 17.588 | 330,085 | +2,984 | 0.00% | 5,805,605 |
| 2009-12-14 | 2009-12-10 | 18.205 | 327,101 | -746 | 0.00% | 5,954,832 |
| 2009-12-03 | 2009-12-01 | 18.875 | 327,847 | -74,595 | 0.00% | 6,188,163 |
| 2009-12-01 | 2009-11-27 | 17.588 | 402,442 | +74,595 | 0.00% | 7,078,235 |
| 2009-11-19 | 2009-11-17 | 19.814 | 327,847 | -7,459 | 0.00% | 6,495,813 |
| 2009-11-13 | 2009-11-11 | 19.063 | 335,306 | -7,460 | 0.00% | 6,391,882 |
| 2009-11-04 | 2009-11-02 | 18.151 | 342,766 | -29,838 | 0.00% | 6,221,631 |
| 2009-10-19 | 2009-10-15 | 18.285 | 372,604 | -7,460 | 0.00% | 6,813,178 |
| 2009-10-16 | 2009-10-14 | 18.017 | 380,064 | -3,729 | 0.00% | 6,847,686 |
| 2009-10-15 | 2009-10-13 | 17.695 | 383,793 | -1,865 | 0.00% | 6,791,393 |
| 2009-10-14 | 2009-10-12 | 17.427 | 385,658 | -3,730 | 0.00% | 6,720,995 |
| 2009-10-12 | 2009-10-08 | 17.427 | 389,388 | -1,119 | 0.00% | 6,785,999 |
| 2009-09-28 | 2009-09-24 | 16.677 | 390,507 | -20,141 | 0.00% | 6,512,340 |
| 2009-09-24 | 2009-09-22 | 17.320 | 410,648 | +2,238 | 0.00% | 7,112,464 |
| 2009-09-22 | 2009-09-18 | 17.374 | 408,410 | -1,492 | 0.00% | 7,095,602 |
| 2009-09-14 | 2009-09-10 | 16.864 | 409,902 | -2,238 | 0.00% | 6,912,713 |
| 2009-09-11 | 2009-09-09 | 16.677 | 412,140 | +37,298 | 0.00% | 6,873,105 |
| 2009-09-10 | 2009-09-08 | 16.891 | 374,842 | -8,205 | 0.00% | 6,331,501 |
| 2009-09-07 | 2009-09-03 | 15.631 | 383,047 | +2,237 | 0.00% | 5,987,403 |
| 2009-09-02 | 2009-08-31 | 15.685 | 380,810 | +1,119 | 0.00% | 5,972,856 |
| 2009-09-01 | 2009-08-28 | 15.685 | 379,691 | -1,865 | 0.00% | 5,955,305 |
| 2009-08-25 | 2009-08-21 | 15.658 | 381,556 | +1,865 | 0.00% | 5,974,327 |
| 2009-08-24 | 2009-08-20 | 15.792 | 379,691 | -746 | 0.00% | 5,996,025 |
| 2009-08-20 | 2009-08-18 | 15.926 | 380,437 | +7,460 | 0.00% | 6,058,806 |
| 2009-08-19 | 2009-08-17 | 15.926 | 372,977 | -1,865 | 0.00% | 5,939,999 |
| 2009-08-14 | 2009-08-12 | 15.926 | 374,842 | +11,189 | 0.00% | 5,969,700 |
| 2009-08-13 | 2009-08-11 | 16.194 | 363,653 | -3,729 | 0.00% | 5,889,006 |
| 2009-08-12 | 2009-08-10 | 16.033 | 367,382 | +11,189 | 0.00% | 5,890,293 |
| 2009-08-11 | 2009-08-07 | 15.416 | 356,193 | +6,713 | 0.00% | 5,491,248 |
| 2009-08-10 | 2009-08-06 | 15.926 | 349,480 | +2,984 | 0.00% | 5,565,788 |
| 2009-08-07 | 2009-08-05 | 15.980 | 346,496 | +3,730 | 0.00% | 5,536,845 |
| 2009-07-29 | 2009-07-27 | 16.543 | 342,766 | -2,984 | 0.00% | 5,670,231 |
| 2009-07-28 | 2009-07-24 | 16.382 | 345,750 | +1,865 | 0.00% | 5,663,974 |
| 2009-07-27 | 2009-07-23 | 16.328 | 343,885 | -3,730 | 0.00% | 5,614,982 |
| 2009-07-23 | 2009-07-21 | 16.140 | 347,615 | -1,865 | 0.00% | 5,610,646 |
| 2009-07-22 | 2009-07-20 | 16.274 | 349,480 | +1,119 | 0.00% | 5,687,598 |
| 2009-07-16 | 2009-07-14 | 15.041 | 348,361 | -7,459 | 0.00% | 5,239,746 |
| 2009-07-15 | 2009-07-13 | 14.559 | 355,820 | +11,189 | 0.00% | 5,180,218 |
| 2009-07-10 | 2009-07-08 | 15.229 | 344,631 | +1,492 | 0.00% | 5,248,323 |
| 2009-07-08 | 2009-07-06 | 15.551 | 343,139 | +1,492 | 0.00% | 5,336,001 |
| 2009-06-29 | 2009-06-25 | 16.114 | 341,647 | -5,595 | 0.00% | 5,505,160 |
| 2009-06-26 | 2009-06-24 | 15.685 | 347,242 | -746 | 0.00% | 5,446,355 |
| 2009-06-24 | 2009-06-22 | 15.551 | 347,988 | +7,460 | 0.00% | 5,411,406 |
| 2009-06-23 | 2009-06-19 | 15.416 | 340,528 | -3,730 | 0.00% | 5,249,749 |
| 2009-06-17 | 2009-06-15 | 15.350 | 344,258 | +5,723 | 0.00% | 5,284,343 |
| 2009-06-10 | 2009-06-08 | 13.959 | 338,535 | -733 | 0.00% | 4,725,765 |
| 2009-06-09 | 2009-06-05 | 14.150 | 339,268 | -3,668 | 0.00% | 4,800,747 |
| 2009-06-02 | 2009-05-29 | 13.741 | 342,936 | -3,668 | 0.00% | 4,712,400 |
| 2009-05-18 | 2009-05-14 | 12.814 | 346,604 | +7,336 | 0.00% | 4,441,503 |
| 2009-05-15 | 2009-05-13 | 13.060 | 339,268 | +8,802 | 0.00% | 4,430,747 |
| 2009-05-05 | 2009-04-30 | 12.324 | 330,466 | -3,667 | 0.00% | 4,072,525 |
| 2009-04-24 | 2009-04-22 | 11.806 | 334,133 | +3,667 | 0.00% | 3,944,626 |
| 2009-04-20 | 2009-04-16 | 12.923 | 330,466 | -1,100 | 0.00% | 4,270,745 |
| 2009-04-14 | 2009-04-08 | 12.733 | 331,566 | -1,467 | 0.00% | 4,221,681 |
| 2009-04-08 | 2009-04-06 | 12.705 | 333,033 | -2,934 | 0.00% | 4,231,280 |
| 2009-04-06 | 2009-04-02 | 12.514 | 335,967 | -3,668 | 0.00% | 4,204,437 |
| 2009-04-03 | 2009-04-01 | 11.696 | 339,635 | +3,668 | 0.00% | 3,972,540 |
| 2009-03-30 | 2009-03-26 | 12.951 | 335,967 | +2,934 | 0.00% | 4,350,997 |
| 2009-03-19 | 2009-03-17 | 11.587 | 333,033 | -6,602 | 0.00% | 3,859,000 |
| 2009-03-18 | 2009-03-16 | 11.451 | 339,635 | -11,003 | 0.00% | 3,889,200 |
| 2009-03-17 | 2009-03-13 | 11.124 | 350,638 | -11,004 | 0.00% | 3,900,477 |
| 2009-03-13 | 2009-03-11 | 10.824 | 361,642 | -1,467 | 0.00% | 3,914,425 |
| 2009-03-06 | 2009-03-04 | 10.797 | 363,109 | -29,342 | 0.00% | 3,920,403 |
| 2009-03-04 | 2009-03-02 | 10.251 | 392,451 | +19,806 | 0.00% | 4,023,202 |
| 2009-02-27 | 2009-02-25 | 10.851 | 372,645 | -18,339 | 0.00% | 4,043,681 |
| 2009-02-24 | 2009-02-20 | 10.279 | 390,984 | +19,806 | 0.00% | 4,018,823 |
| 2009-02-19 | 2009-02-17 | 10.388 | 371,178 | +11,004 | 0.00% | 3,855,722 |
| 2009-02-11 | 2009-02-09 | 11.233 | 360,174 | -1,468 | 0.00% | 4,045,835 |
| 2009-02-09 | 2009-02-05 | 10.879 | 361,642 | -11,003 | 0.00% | 3,934,145 |
| 2009-02-06 | 2009-02-04 | 10.742 | 372,645 | -1,834 | 0.00% | 4,003,041 |
| 2009-01-19 | 2009-01-15 | 10.279 | 374,479 | +1,467 | 0.00% | 3,849,172 |
| 2009-01-16 | 2009-01-14 | 10.361 | 373,012 | -1,834 | 0.00% | 3,864,604 |
| 2009-01-15 | 2009-01-13 | 10.061 | 374,846 | +1,834 | 0.00% | 3,771,185 |
| 2009-01-14 | 2009-01-12 | 10.170 | 373,012 | +12,838 | 0.00% | 3,793,414 |
| 2009-01-12 | 2009-01-08 | 10.579 | 360,174 | +11,003 | 0.00% | 3,810,155 |
| 2009-01-09 | 2009-01-07 | 11.069 | 349,171 | +6,602 | 0.00% | 3,865,118 |
| 2009-01-08 | 2009-01-06 | 12.133 | 342,569 | -3,668 | 0.00% | 4,156,297 |
| 2009-01-06 | 2009-01-02 | 12.324 | 346,237 | +3,668 | 0.00% | 4,266,880 |
| 2008-12-30 | 2008-12-24 | 11.751 | 342,569 | +3,668 | 0.00% | 4,025,538 |
| 2008-12-16 | 2008-12-12 | 12.514 | 338,901 | +3,667 | 0.00% | 4,241,154 |
| 2008-12-15 | 2008-12-11 | 13.305 | 335,234 | -3,667 | 0.00% | 4,460,324 |
| 2008-12-12 | 2008-12-10 | 13.305 | 338,901 | -3,668 | 0.00% | 4,509,114 |
| 2008-12-10 | 2008-12-08 | 13.223 | 342,569 | -734 | 0.00% | 4,529,897 |
| 2008-12-02 | 2008-11-28 | 11.151 | 343,303 | -1,467 | 0.00% | 3,828,243 |
| 2008-12-01 | 2008-11-27 | 11.451 | 344,770 | -3,668 | 0.00% | 3,948,002 |
| 2008-11-19 | 2008-11-17 | 11.206 | 348,438 | -3,667 | 0.00% | 3,904,504 |
| 2008-11-18 | 2008-11-14 | 11.288 | 352,105 | -4,768 | 0.00% | 3,974,396 |
| 2008-11-17 | 2008-11-13 | 11.042 | 356,873 | +12,103 | 0.00% | 3,940,645 |
| 2008-11-13 | 2008-11-11 | 11.397 | 344,770 | -6,235 | 0.00% | 3,929,202 |
| 2008-11-10 | 2008-11-06 | 10.470 | 351,005 | -36,678 | 0.00% | 3,674,879 |
| 2008-11-07 | 2008-11-05 | 11.803 | 387,683 | -26,408 | 0.00% | 4,575,984 |
| 2008-11-06 | 2008-11-04 | 11.185 | 414,091 | -30,340 | 0.00% | 4,631,667 |
| 2008-11-05 | 2008-11-03 | 10.679 | 444,431 | +1,068 | 0.00% | 4,746,204 |
| 2008-11-03 | 2008-10-30 | 10.651 | 443,363 | -29,178 | 0.00% | 4,722,339 |
| 2008-10-31 | 2008-10-29 | 8.937 | 472,541 | +42,699 | 0.00% | 4,223,039 |
| 2008-10-30 | 2008-10-28 | 9.077 | 429,842 | -1,067 | 0.00% | 3,901,843 |
| 2008-10-29 | 2008-10-27 | 7.363 | 430,909 | +18,859 | 0.00% | 3,172,819 |
| 2008-10-27 | 2008-10-23 | 8.937 | 412,050 | -1,779 | 0.00% | 3,682,439 |
| 2008-10-20 | 2008-10-16 | 10.539 | 413,829 | +3,558 | 0.00% | 4,361,247 |
| 2008-10-16 | 2008-10-14 | 12.225 | 410,271 | -3,558 | 0.00% | 5,015,550 |
| 2008-10-13 | 2008-10-09 | 11.410 | 413,829 | +17,791 | 0.00% | 4,721,776 |
| 2008-10-10 | 2008-10-08 | 10.960 | 396,038 | -27,043 | 0.00% | 4,340,702 |
| 2008-10-09 | 2008-10-06 | 12.506 | 423,081 | -35,583 | 0.00% | 5,291,052 |
| 2008-10-08 | 2008-10-03 | 13.490 | 458,664 | +712 | 0.00% | 6,187,203 |
| 2008-10-02 | 2008-09-29 | 13.799 | 457,952 | +7,116 | 0.00% | 6,319,168 |
| 2008-09-26 | 2008-09-24 | 14.670 | 450,836 | +712 | 0.00% | 6,613,747 |
| 2008-09-23 | 2008-09-19 | 15.288 | 450,124 | -712 | 0.00% | 6,881,602 |
| 2008-09-19 | 2008-09-17 | 13.293 | 450,836 | -711 | 0.00% | 5,992,916 |
| 2008-09-18 | 2008-09-16 | 14.473 | 451,547 | -2,135 | 0.00% | 6,535,347 |
| 2008-09-16 | 2008-09-11 | 16.103 | 453,682 | +15,656 | 0.00% | 7,305,747 |
| 2008-09-02 | 2008-08-29 | 17.986 | 438,026 | -7,828 | 0.00% | 7,878,406 |
| 2008-08-21 | 2008-08-19 | 16.581 | 445,854 | +10,675 | 0.00% | 7,392,701 |
| 2008-08-15 | 2008-08-13 | 17.424 | 435,179 | +712 | 0.00% | 7,582,599 |
| 2008-08-08 | 2008-08-05 | 18.914 | 434,467 | +2,135 | 0.00% | 8,217,322 |
| 2008-08-04 | 2008-07-31 | 19.335 | 432,332 | -2,847 | 0.00% | 8,359,192 |
| 2008-07-31 | 2008-07-29 | 18.801 | 435,179 | +2,847 | 0.00% | 8,181,869 |
| 2008-07-30 | 2008-07-28 | 19.138 | 432,332 | -3,559 | 0.00% | 8,274,142 |
| 2008-07-25 | 2008-07-23 | 19.448 | 435,891 | -7,116 | 0.00% | 8,477,006 |
| 2008-07-23 | 2008-07-21 | 18.689 | 443,007 | -7,117 | 0.00% | 8,279,244 |
| 2008-07-15 | 2008-07-11 | 18.267 | 450,124 | -1,423 | 0.00% | 8,222,502 |
| 2008-07-11 | 2008-07-09 | 17.424 | 451,547 | +1,423 | 0.00% | 7,867,797 |
| 2008-07-09 | 2008-07-07 | 17.059 | 450,124 | -17,791 | 0.00% | 7,678,552 |
| 2008-07-07 | 2008-07-03 | 16.412 | 467,915 | +17,791 | 0.00% | 7,679,594 |
| 2008-07-04 | 2008-07-02 | 17.255 | 450,124 | +7,117 | 0.00% | 7,767,102 |
| 2008-06-17 | 2008-06-13 | 18.078 | 443,007 | +5,005 | 0.00% | 8,008,674 |
| 2008-05-14 | 2008-05-09 | 19.300 | 438,002 | +703 | 0.00% | 8,453,543 |
| 2008-05-09 | 2008-05-07 | 19.812 | 437,299 | +7,036 | 0.00% | 8,663,715 |
| 2008-05-08 | 2008-05-06 | 20.466 | 430,263 | -21,108 | 0.00% | 8,805,609 |
| 2008-05-06 | 2008-05-02 | 20.437 | 451,371 | -8,795 | 0.00% | 9,224,768 |
| 2008-04-30 | 2008-04-28 | 19.641 | 460,166 | +35,181 | 0.00% | 9,038,273 |
| 2008-04-28 | 2008-04-24 | 19.414 | 424,985 | +35,180 | 0.00% | 8,250,632 |
| 2008-04-25 | 2008-04-23 | 18.845 | 389,805 | -703 | 0.00% | 7,346,049 |
| 2008-04-23 | 2008-04-21 | 18.050 | 390,508 | -7,036 | 0.00% | 7,048,498 |
| 2008-04-18 | 2008-04-16 | 18.021 | 397,544 | +7,036 | 0.00% | 7,164,194 |
| 2008-04-16 | 2008-04-14 | 17.964 | 390,508 | -1,759 | 0.00% | 7,015,198 |
| 2008-04-15 | 2008-04-11 | 19.073 | 392,267 | -1,759 | 0.00% | 7,481,647 |
| 2008-04-14 | 2008-04-10 | 18.561 | 394,026 | -7,036 | 0.00% | 7,313,596 |
| 2008-04-10 | 2008-04-08 | 18.192 | 401,062 | +7,036 | 0.00% | 7,295,993 |
| 2008-04-08 | 2008-04-03 | 18.533 | 394,026 | -704 | 0.00% | 7,302,396 |
| 2008-04-07 | 2008-04-02 | 17.936 | 394,730 | -14,776 | 0.00% | 7,079,823 |
| 2008-04-03 | 2008-04-01 | 17.112 | 409,506 | -1,759 | 0.00% | 7,007,283 |
| 2008-04-02 | 2008-03-31 | 16.515 | 411,265 | +7,036 | 0.00% | 6,791,892 |
| 2008-04-01 | 2008-03-28 | 16.969 | 404,229 | -3,518 | 0.00% | 6,859,535 |
| 2008-03-27 | 2008-03-25 | 15.861 | 407,747 | -10,554 | 0.00% | 6,467,224 |
| 2008-03-20 | 2008-03-18 | 14.752 | 418,301 | +2,463 | 0.00% | 6,170,909 |
| 2008-03-19 | 2008-03-17 | 14.269 | 415,838 | +14,072 | 0.00% | 5,933,635 |
| 2008-03-18 | 2008-03-14 | 15.264 | 401,766 | +12,665 | 0.00% | 6,132,540 |
| 2008-03-11 | 2008-03-07 | 15.804 | 389,101 | +704 | 0.00% | 6,149,362 |
| 2008-03-05 | 2008-03-03 | 16.543 | 388,397 | -1,759 | 0.00% | 6,425,276 |
| 2008-03-04 | 2008-02-29 | 17.197 | 390,156 | +1,759 | 0.00% | 6,709,445 |
| 2008-02-18 | 2008-02-14 | 16.571 | 388,397 | -7,036 | 0.00% | 6,436,316 |
| 2008-02-12 | 2008-02-06 | 16.117 | 395,433 | +8,795 | 0.00% | 6,373,073 |
| 2008-02-05 | 2008-02-01 | 16.628 | 386,638 | -10,554 | 0.00% | 6,429,146 |
| 2008-01-30 | 2008-01-28 | 16.571 | 397,192 | +3,518 | 0.00% | 6,582,062 |
| 2008-01-29 | 2008-01-25 | 17.595 | 393,674 | -7,037 | 0.00% | 6,926,603 |
| 2008-01-28 | 2008-01-24 | 16.031 | 400,711 | -3,518 | 0.00% | 6,423,967 |
| 2008-01-25 | 2008-01-23 | 16.429 | 404,229 | -10,554 | 0.00% | 6,641,225 |
| 2008-01-24 | 2008-01-22 | 14.155 | 414,783 | +11,962 | 0.00% | 5,871,421 |
| 2008-01-23 | 2008-01-21 | 16.060 | 402,821 | +3,518 | 0.00% | 6,469,243 |
| 2008-01-21 | 2008-01-17 | 17.168 | 399,303 | -2,111 | 0.00% | 6,855,394 |
| 2008-01-18 | 2008-01-16 | 16.628 | 401,414 | +20,053 | 0.00% | 6,674,847 |
| 2008-01-17 | 2008-01-15 | 17.424 | 381,361 | +7,036 | 0.00% | 6,644,918 |
| 2008-01-16 | 2008-01-14 | 17.822 | 374,325 | -3,518 | 0.00% | 6,671,282 |
| 2008-01-11 | 2008-01-09 | 18.732 | 377,843 | -3,518 | 0.00% | 7,077,660 |
| 2008-01-10 | 2008-01-08 | 17.652 | 381,361 | +13,017 | 0.00% | 6,731,638 |
| 2008-01-07 | 2008-01-03 | 17.481 | 368,344 | +703 | 0.00% | 6,439,047 |
| 2008-01-04 | 2008-01-02 | 18.504 | 367,641 | +3,519 | 0.00% | 6,802,959 |
| 2008-01-02 | 2007-12-27 | 19.130 | 364,122 | -12,666 | 0.00% | 6,965,542 |
| 2007-12-28 | 2007-12-24 | 19.755 | 376,788 | +3,519 | 0.00% | 7,443,459 |
| 2007-12-27 | 2007-12-20 | 18.931 | 373,269 | +7,036 | 0.00% | 7,066,251 |
| 2007-12-21 | 2007-12-19 | 18.845 | 366,233 | +2,111 | 0.00% | 6,901,824 |
| 2007-12-20 | 2007-12-18 | 18.675 | 364,122 | -3,519 | 0.00% | 6,799,942 |
| 2007-12-18 | 2007-12-14 | 19.329 | 367,641 | +3,519 | 0.00% | 7,106,009 |
| 2007-12-17 | 2007-12-13 | 19.812 | 364,122 | +10,554 | 0.00% | 7,213,941 |
| 2007-12-14 | 2007-12-12 | 20.522 | 353,568 | +3,518 | 0.00% | 7,256,097 |
| 2007-12-05 | 2007-12-03 | 21.233 | 350,050 | -704 | 0.00% | 7,432,648 |
| 2007-12-03 | 2007-11-29 | 21.461 | 350,754 | -10,554 | 0.00% | 7,527,357 |
| 2007-11-26 | 2007-11-22 | 19.556 | 361,308 | +704 | 0.00% | 7,065,761 |
| 2007-11-23 | 2007-11-21 | 20.039 | 360,604 | +7,036 | 0.00% | 7,226,243 |
| 2007-11-22 | 2007-11-20 | 21.148 | 353,568 | +2,462 | 0.00% | 7,477,196 |
| 2007-11-20 | 2007-11-16 | 21.148 | 351,106 | +6,685 | 0.00% | 7,425,130 |
| 2007-11-15 | 2007-11-13 | 21.176 | 344,421 | +10,554 | 0.00% | 7,293,547 |
| 2007-11-14 | 2007-11-12 | 21.347 | 333,867 | +3,518 | 0.00% | 7,126,993 |
| 2007-11-12 | 2007-11-08 | 22.057 | 330,349 | +176,608 | 0.00% | 7,286,645 |
| 2007-11-02 | 2007-10-31 | 24.758 | 153,741 | +3,519 | 0.00% | 3,806,280 |
| 2007-10-29 | 2007-10-25 | 22.143 | 150,222 | -3,519 | 0.00% | 3,326,319 |
| 2007-10-25 | 2007-10-23 | 20.721 | 153,741 | -1,759 | 0.00% | 3,185,739 |
| 2007-10-24 | 2007-10-22 | 20.039 | 155,500 | -7,036 | 0.00% | 3,116,107 |
| 2007-10-08 | 2007-10-04 | 19.897 | 162,536 | -12,665 | 0.00% | 3,234,004 |
| 2007-10-05 | 2007-10-03 | 20.551 | 175,201 | -3,518 | 0.00% | 3,600,541 |
| 2007-09-25 | 2007-09-21 | 21.584 | 178,719 | +5,098 | 0.00% | 3,857,382 |
| 2007-09-13 | 2007-09-11 | 19.787 | 173,621 | -1,381 | 0.00% | 3,435,489 |
| 2007-09-10 | 2007-09-06 | 19.816 | 175,002 | -2,071 | 0.00% | 3,467,886 |
| 2007-09-06 | 2007-09-04 | 19.266 | 177,073 | -3,451 | 0.00% | 3,411,455 |
| 2007-09-05 | 2007-09-03 | 18.860 | 180,524 | +3,451 | 0.00% | 3,404,721 |
| 2007-09-04 | 2007-08-31 | 18.918 | 177,073 | +691 | 0.00% | 3,349,895 |
| 2007-08-30 | 2007-08-28 | 17.672 | 176,382 | +6,903 | 0.00% | 3,117,093 |
| 2007-08-29 | 2007-08-27 | 17.817 | 169,479 | -1,381 | 0.00% | 3,019,650 |
| 2007-08-27 | 2007-08-23 | 16.977 | 170,860 | -1,726 | 0.00% | 2,900,706 |
| 2007-08-24 | 2007-08-22 | 16.600 | 172,586 | +12,427 | 0.00% | 2,865,008 |
| 2007-08-23 | 2007-08-21 | 16.137 | 160,159 | -3,452 | 0.00% | 2,584,474 |
| 2007-08-22 | 2007-08-20 | 15.789 | 163,611 | -3,452 | 0.00% | 2,583,299 |
| 2007-08-21 | 2007-08-17 | 14.138 | 167,063 | +1,726 | 0.00% | 2,361,923 |
| 2007-08-20 | 2007-08-16 | 14.630 | 165,337 | -41,420 | 0.00% | 2,418,951 |
| 2007-08-17 | 2007-08-15 | 15.442 | 206,757 | -20,711 | 0.00% | 3,192,663 |
| 2007-08-14 | 2007-08-10 | 16.021 | 227,468 | +4,142 | 0.00% | 3,644,274 |
| 2007-08-13 | 2007-08-09 | 16.456 | 223,326 | -3,451 | 0.00% | 3,674,965 |
| 2007-08-08 | 2007-08-06 | 15.992 | 226,777 | +6,903 | 0.00% | 3,626,634 |
| 2007-08-07 | 2007-08-03 | 16.629 | 219,874 | -5,178 | 0.00% | 3,656,381 |
| 2007-08-03 | 2007-08-01 | 16.311 | 225,052 | +3,452 | 0.00% | 3,670,768 |
| 2007-08-02 | 2007-07-31 | 17.093 | 221,600 | -1,726 | 0.00% | 3,787,803 |
| 2007-08-01 | 2007-07-30 | 16.514 | 223,326 | -15,878 | 0.00% | 3,687,905 |
| 2007-07-31 | 2007-07-27 | 16.398 | 239,204 | +3,452 | 0.00% | 3,922,388 |
| 2007-07-24 | 2007-07-20 | 17.354 | 235,752 | -1,726 | 0.00% | 4,091,173 |
| 2007-07-13 | 2007-07-11 | 16.948 | 237,478 | +345 | 0.00% | 4,024,805 |
| 2007-07-11 | 2007-07-09 | 17.064 | 237,133 | +1,726 | 0.00% | 4,046,438 |
| 2007-07-10 | 2007-07-06 | 16.948 | 235,407 | -1,726 | 0.00% | 3,989,706 |
| 2007-07-09 | 2007-07-05 | 16.716 | 237,133 | +3,452 | 0.00% | 3,963,998 |
| 2007-06-28 | 2007-06-26 | 15.065 | 233,681 | +3,452 | 0.00% | 3,520,403 |
| 2007-06-26 | 2007-06-22 | 15.413 | 230,229 | 0.00% | 3,548,439 |
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