History of CCASS shareholding
Participant: WAI MAN STOCK & SHARES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 7.340 | 570,212 | +0 | 0.00% | 4,185,356 |
| 2025-10-13 | 2025-10-09 | 7.290 | 570,212 | +0 | 0.00% | 4,156,845 |
| 2025-10-10 | 2025-10-08 | 7.280 | 570,212 | +0 | 0.00% | 4,151,143 |
| 2025-10-09 | 2025-10-06 | 7.290 | 570,212 | +0 | 0.00% | 4,156,845 |
| 2025-10-08 | 2025-10-03 | 7.370 | 570,212 | +0 | 0.00% | 4,202,462 |
| 2025-10-06 | 2025-10-02 | 7.400 | 570,212 | +0 | 0.00% | 4,219,569 |
| 2025-10-03 | 2025-09-30 | 7.480 | 570,212 | +0 | 0.00% | 4,265,186 |
| 2025-10-02 | 2025-09-29 | 7.480 | 570,212 | +0 | 0.00% | 4,265,186 |
| 2025-09-30 | 2025-09-26 | 7.380 | 570,212 | +0 | 0.00% | 4,208,165 |
| 2025-09-29 | 2025-09-25 | 7.300 | 570,212 | +0 | 0.00% | 4,162,548 |
| 2025-09-26 | 2025-09-24 | 7.470 | 570,212 | +0 | 0.00% | 4,259,484 |
| 2025-09-25 | 2025-09-23 | 7.500 | 570,212 | +0 | 0.00% | 4,276,590 |
| 2025-09-24 | 2025-09-22 | 7.450 | 570,212 | +0 | 0.00% | 4,248,079 |
| 2025-09-23 | 2025-09-19 | 7.610 | 570,212 | +0 | 0.00% | 4,339,313 |
| 2025-09-22 | 2025-09-18 | 7.650 | 570,212 | +0 | 0.00% | 4,362,122 |
| 2025-09-19 | 2025-09-17 | 7.840 | 570,212 | +0 | 0.00% | 4,470,462 |
| 2025-09-18 | 2025-09-16 | 7.770 | 570,212 | +0 | 0.00% | 4,430,547 |
| 2025-09-17 | 2025-09-15 | 7.750 | 570,212 | +0 | 0.00% | 4,419,143 |
| 2025-09-16 | 2025-09-12 | 7.880 | 570,212 | +0 | 0.00% | 4,493,271 |
| 2025-09-15 | 2025-09-11 | 7.880 | 570,212 | +0 | 0.00% | 4,493,271 |
| 2025-09-12 | 2025-09-10 | 7.970 | 570,212 | +0 | 0.00% | 4,544,590 |
| 2025-09-11 | 2025-09-09 | 7.750 | 570,212 | +0 | 0.00% | 4,419,143 |
| 2025-09-10 | 2025-09-08 | 7.630 | 570,212 | +0 | 0.00% | 4,350,718 |
| 2025-09-09 | 2025-09-05 | 7.670 | 570,212 | +0 | 0.00% | 4,373,526 |
| 2025-09-08 | 2025-09-04 | 7.590 | 570,212 | +0 | 0.00% | 4,327,909 |
| 2025-09-05 | 2025-09-03 | 7.630 | 570,212 | +0 | 0.00% | 4,350,718 |
| 2025-09-04 | 2025-09-02 | 7.700 | 570,212 | +0 | 0.00% | 4,390,632 |
| 2025-09-03 | 2025-09-01 | 7.550 | 570,212 | +0 | 0.00% | 4,305,101 |
| 2025-09-02 | 2025-08-29 | 7.510 | 570,212 | +0 | 0.00% | 4,282,292 |
| 2025-09-01 | 2025-08-28 | 7.530 | 570,212 | +0 | 0.00% | 4,293,696 |
| 2025-08-29 | 2025-08-27 | 7.490 | 570,212 | +0 | 0.00% | 4,270,888 |
| 2025-08-28 | 2025-08-26 | 7.550 | 570,212 | +0 | 0.00% | 4,305,101 |
| 2025-08-27 | 2025-08-25 | 7.730 | 570,212 | +0 | 0.00% | 4,407,739 |
| 2025-08-26 | 2025-08-22 | 7.750 | 570,212 | +0 | 0.00% | 4,419,143 |
| 2025-08-25 | 2025-08-21 | 7.740 | 570,212 | +0 | 0.00% | 4,413,441 |
| 2025-08-22 | 2025-08-20 | 7.750 | 570,212 | +0 | 0.00% | 4,419,143 |
| 2025-08-21 | 2025-08-19 | 7.710 | 570,212 | +0 | 0.00% | 4,396,335 |
| 2025-08-20 | 2025-08-18 | 7.710 | 570,212 | +0 | 0.00% | 4,396,335 |
| 2025-08-19 | 2025-08-15 | 7.800 | 570,212 | +0 | 0.00% | 4,447,654 |
| 2025-08-18 | 2025-08-14 | 7.980 | 570,212 | +0 | 0.00% | 4,550,292 |
| 2025-08-15 | 2025-08-13 | 8.020 | 570,212 | +0 | 0.00% | 4,573,100 |
| 2025-08-14 | 2025-08-12 | 7.950 | 570,212 | +0 | 0.00% | 4,533,185 |
| 2025-08-13 | 2025-08-11 | 7.930 | 570,212 | +0 | 0.00% | 4,521,781 |
| 2025-08-12 | 2025-08-08 | 7.940 | 570,212 | +0 | 0.00% | 4,527,483 |
| 2025-08-11 | 2025-08-07 | 8.030 | 570,212 | +0 | 0.00% | 4,578,802 |
| 2025-08-08 | 2025-08-06 | 7.930 | 570,212 | +0 | 0.00% | 4,521,781 |
| 2025-08-07 | 2025-08-05 | 8.000 | 570,212 | +0 | 0.00% | 4,561,696 |
| 2025-08-06 | 2025-08-04 | 7.920 | 570,212 | +0 | 0.00% | 4,516,079 |
| 2025-08-05 | 2025-08-01 | 7.890 | 570,212 | +0 | 0.00% | 4,498,973 |
| 2025-08-04 | 2025-07-31 | 8.050 | 570,212 | +0 | 0.00% | 4,590,207 |
| 2025-08-01 | 2025-07-30 | 8.190 | 570,212 | +0 | 0.00% | 4,670,036 |
| 2025-07-31 | 2025-07-29 | 8.190 | 570,212 | +0 | 0.00% | 4,670,036 |
| 2025-07-30 | 2025-07-28 | 8.340 | 570,212 | +0 | 0.00% | 4,755,568 |
| 2025-07-29 | 2025-07-25 | 8.300 | 570,212 | +0 | 0.00% | 4,732,760 |
| 2025-07-28 | 2025-07-24 | 8.420 | 570,212 | +0 | 0.00% | 4,801,185 |
| 2025-07-25 | 2025-07-23 | 8.380 | 570,212 | +0 | 0.00% | 4,778,377 |
| 2025-07-24 | 2025-07-22 | 8.270 | 570,212 | +0 | 0.00% | 4,715,653 |
| 2025-07-23 | 2025-07-21 | 8.370 | 570,212 | +0 | 0.00% | 4,772,674 |
| 2025-07-22 | 2025-07-18 | 8.470 | 570,212 | +0 | 0.00% | 4,829,696 |
| 2025-07-21 | 2025-07-17 | 8.310 | 570,212 | +0 | 0.00% | 4,738,462 |
| 2025-07-18 | 2025-07-16 | 8.390 | 570,212 | +0 | 0.00% | 4,784,079 |
| 2025-07-17 | 2025-07-15 | 8.420 | 570,212 | +0 | 0.00% | 4,801,185 |
| 2025-07-16 | 2025-07-14 | 8.410 | 570,212 | +0 | 0.00% | 4,795,483 |
| 2025-07-15 | 2025-07-11 | 8.350 | 570,212 | +0 | 0.00% | 4,761,270 |
| 2025-07-14 | 2025-07-10 | 8.480 | 570,212 | +0 | 0.00% | 4,835,398 |
| 2025-07-11 | 2025-07-09 | 8.220 | 570,212 | +0 | 0.00% | 4,687,143 |
| 2025-07-10 | 2025-07-08 | 8.240 | 570,212 | +0 | 0.00% | 4,698,547 |
| 2025-07-09 | 2025-07-07 | 8.200 | 570,212 | +0 | 0.00% | 4,675,738 |
| 2025-07-08 | 2025-07-04 | 8.210 | 570,212 | +0 | 0.00% | 4,681,441 |
| 2025-07-07 | 2025-07-03 | 8.150 | 570,212 | +0 | 0.00% | 4,647,228 |
| 2025-07-04 | 2025-07-02 | 8.150 | 570,212 | +0 | 0.00% | 4,647,228 |
| 2025-07-03 | 2025-06-30 | 7.920 | 570,212 | +0 | 0.00% | 4,516,079 |
| 2025-07-02 | 2025-06-27 | 8.030 | 570,212 | +0 | 0.00% | 4,578,802 |
| 2025-06-30 | 2025-06-26 | 8.120 | 570,212 | +0 | 0.00% | 4,630,121 |
| 2025-06-27 | 2025-06-25 | 8.110 | 570,212 | +0 | 0.00% | 4,624,419 |
| 2025-06-26 | 2025-06-24 | 8.000 | 570,212 | +0 | 0.00% | 4,561,696 |
| 2025-06-25 | 2025-06-23 | 7.800 | 570,212 | +0 | 0.00% | 4,447,654 |
| 2025-06-24 | 2025-06-20 | 7.730 | 570,212 | +0 | 0.00% | 4,407,739 |
| 2025-06-23 | 2025-06-19 | 7.480 | 570,212 | +0 | 0.00% | 4,265,186 |
| 2025-06-20 | 2025-06-18 | 7.650 | 570,212 | +0 | 0.00% | 4,362,122 |
| 2025-06-19 | 2025-06-17 | 7.650 | 570,212 | +0 | 0.00% | 4,362,122 |
| 2025-06-18 | 2025-06-16 | 7.780 | 570,212 | +0 | 0.00% | 4,436,249 |
| 2025-06-17 | 2025-06-13 | 7.630 | 570,212 | +0 | 0.00% | 4,350,718 |
| 2025-06-16 | 2025-06-12 | 7.640 | 570,212 | +0 | 0.00% | 4,356,420 |
| 2025-06-13 | 2025-06-11 | 7.650 | 570,212 | +0 | 0.00% | 4,362,122 |
| 2025-06-12 | 2025-06-10 | 7.490 | 570,212 | +0 | 0.00% | 4,270,888 |
| 2025-06-11 | 2025-06-09 | 7.440 | 570,212 | +0 | 0.00% | 4,242,377 |
| 2025-06-10 | 2025-06-06 | 7.280 | 570,212 | +0 | 0.00% | 4,151,143 |
| 2025-06-09 | 2025-06-05 | 7.300 | 570,212 | +0 | 0.00% | 4,162,548 |
| 2025-06-06 | 2025-06-04 | 7.220 | 570,212 | +0 | 0.00% | 4,116,931 |
| 2025-06-05 | 2025-06-03 | 7.160 | 570,212 | +0 | 0.00% | 4,082,718 |
| 2025-06-04 | 2025-06-02 | 6.920 | 570,212 | +0 | 0.00% | 3,945,867 |
| 2025-06-03 | 2025-05-30 | 7.040 | 570,212 | +0 | 0.00% | 4,014,292 |
| 2025-06-02 | 2025-05-29 | 7.020 | 570,212 | +0 | 0.00% | 4,002,888 |
| 2025-05-30 | 2025-05-28 | 7.000 | 570,212 | +0 | 0.00% | 3,991,484 |
| 2025-05-29 | 2025-05-27 | 7.010 | 570,212 | +0 | 0.00% | 3,997,186 |
| 2025-05-28 | 2025-05-26 | 7.020 | 570,212 | +0 | 0.00% | 4,002,888 |
| 2025-05-27 | 2025-05-23 | 7.030 | 570,212 | +0 | 0.00% | 4,008,590 |
| 2025-05-26 | 2025-05-22 | 6.970 | 570,212 | +0 | 0.00% | 3,974,378 |
| 2025-05-23 | 2025-05-21 | 6.970 | 570,212 | +0 | 0.00% | 3,974,378 |
| 2025-05-22 | 2025-05-20 | 6.930 | 570,212 | +0 | 0.00% | 3,951,569 |
| 2025-05-21 | 2025-05-19 | 6.850 | 570,212 | +0 | 0.00% | 3,905,952 |
| 2025-05-20 | 2025-05-16 | 6.920 | 570,212 | +0 | 0.00% | 3,945,867 |
| 2025-05-19 | 2025-05-15 | 6.930 | 570,212 | +0 | 0.00% | 3,951,569 |
| 2025-05-16 | 2025-05-14 | 6.900 | 570,212 | +0 | 0.00% | 3,934,463 |
| 2025-05-15 | 2025-05-13 | 6.760 | 570,212 | +0 | 0.00% | 3,854,633 |
| 2025-05-14 | 2025-05-12 | 6.750 | 570,212 | +0 | 0.00% | 3,848,931 |
| 2025-05-13 | 2025-05-09 | 6.650 | 570,212 | +0 | 0.00% | 3,791,910 |
| 2025-05-12 | 2025-05-08 | 6.610 | 570,212 | +0 | 0.00% | 3,769,101 |
| 2025-05-09 | 2025-05-07 | 6.550 | 570,212 | +0 | 0.00% | 3,734,889 |
| 2025-05-08 | 2025-05-06 | 6.420 | 570,212 | +0 | 0.00% | 3,660,761 |
| 2025-05-07 | 2025-05-02 | 6.380 | 570,212 | +0 | 0.00% | 3,637,953 |
| 2025-05-06 | 2025-04-30 | 6.380 | 570,212 | +0 | 0.00% | 3,637,953 |
| 2025-05-02 | 2025-04-29 | 7.019 | 570,212 | +0 | 0.00% | 4,002,468 |
| 2025-04-30 | 2025-04-28 | 7.102 | 570,212 | +18,624 | 0.00% | 4,049,625 |
| 2025-04-29 | 2025-04-25 | 7.050 | 551,588 | +0 | 0.00% | 3,888,848 |
| 2025-04-28 | 2025-04-24 | 7.071 | 551,588 | +0 | 0.00% | 3,900,252 |
| 2025-04-25 | 2025-04-23 | 7.040 | 551,588 | +0 | 0.00% | 3,883,145 |
| 2025-04-24 | 2025-04-22 | 6.968 | 551,588 | +0 | 0.00% | 3,843,231 |
| 2025-04-23 | 2025-04-17 | 6.895 | 551,588 | +0 | 0.00% | 3,803,316 |
| 2025-04-22 | 2025-04-16 | 6.771 | 551,588 | +0 | 0.00% | 3,734,890 |
| 2025-04-17 | 2025-04-15 | 6.854 | 551,588 | +0 | 0.00% | 3,780,507 |
| 2025-04-16 | 2025-04-14 | 6.823 | 551,588 | -29,020 | 0.00% | 3,763,401 |
| 2025-01-02 | 2024-12-27 | 6.916 | 580,608 | +19,097 | 0.00% | 4,015,443 |
| 2024-10-10 | 2024-10-08 | 6.221 | 561,511 | -93,553 | 0.00% | 3,493,232 |
| 2024-10-03 | 2024-09-30 | 6.285 | 655,064 | -23,388 | 0.00% | 4,117,250 |
| 2024-08-23 | 2024-08-21 | 6.039 | 678,452 | -18,710 | 0.00% | 4,097,450 |
| 2024-07-04 | 2024-07-02 | 6.776 | 697,162 | +52,695 | 0.00% | 4,724,006 |
| 2024-05-20 | 2024-05-16 | 6.822 | 644,467 | -34,592 | 0.00% | 4,396,750 |
| 2023-07-12 | 2023-07-10 | 5.065 | 679,059 | +21,620 | 0.00% | 3,439,226 |
| 2023-07-06 | 2023-07-04 | 6.428 | 657,439 | +55,486 | 0.00% | 4,226,154 |
| 2022-06-29 | 2022-06-27 | 7.658 | 601,953 | +45,062 | 0.00% | 4,609,882 |
| 2022-06-20 | 2022-06-16 | 7.508 | 556,891 | +36,627 | 0.00% | 4,181,164 |
| 2022-05-31 | 2022-05-27 | 7.931 | 520,264 | -36,627 | 0.00% | 4,126,333 |
| 2022-05-26 | 2022-05-24 | 7.658 | 556,891 | +293,019 | 0.00% | 4,264,788 |
| 2022-05-12 | 2022-05-10 | 7.508 | 263,872 | +80,580 | 0.00% | 1,981,164 |
| 2022-02-17 | 2022-02-15 | 8.136 | 183,292 | +14,651 | 0.00% | 1,491,263 |
| 2022-02-16 | 2022-02-14 | 8.382 | 168,641 | +7,325 | 0.00% | 1,413,500 |
| 2022-01-14 | 2022-01-12 | 7.918 | 161,316 | +7,326 | 0.00% | 1,277,232 |
| 2021-10-27 | 2021-10-25 | 7.399 | 153,990 | +7,325 | 0.00% | 1,139,347 |
| 2021-08-18 | 2021-08-16 | 7.699 | 146,665 | -6,270 | 0.00% | 1,129,198 |
| 2021-08-12 | 2021-08-10 | 7.494 | 152,935 | +14,651 | 0.00% | 1,146,156 |
| 2021-07-07 | 2021-07-05 | 8.922 | 138,284 | +8,802 | 0.00% | 1,233,819 |
| 2021-04-13 | 2021-04-09 | 9.506 | 129,482 | -17,148 | 0.00% | 1,230,793 |
| 2021-01-15 | 2021-01-13 | 8.908 | 146,630 | -17,148 | 0.00% | 1,306,147 |
| 2020-07-02 | 2020-06-29 | 9.619 | 163,778 | +9,136 | 0.00% | 1,575,428 |
| 2020-06-03 | 2020-06-01 | 9.712 | 154,642 | -13,646 | 0.00% | 1,501,872 |
| 2019-11-20 | 2019-11-18 | 9.743 | 168,288 | -12,954 | 0.00% | 1,639,598 |
| 2019-11-12 | 2019-11-08 | 9.990 | 181,242 | -13,859 | 0.00% | 1,810,581 |
| 2019-11-06 | 2019-11-04 | 10.005 | 195,101 | -6,930 | 0.00% | 1,952,043 |
| 2019-10-22 | 2019-10-18 | 9.666 | 202,031 | -3,695 | 0.00% | 1,952,753 |
| 2019-10-08 | 2019-10-03 | 9.249 | 205,726 | -32,383 | 0.00% | 1,902,703 |
| 2019-09-23 | 2019-09-19 | 9.202 | 238,109 | -10,622 | 0.00% | 2,191,175 |
| 2019-09-04 | 2019-09-02 | 8.971 | 248,731 | -7,772 | 0.00% | 2,231,315 |
| 2019-09-03 | 2019-08-30 | 8.986 | 256,503 | -1,295 | 0.00% | 2,304,997 |
| 2019-08-30 | 2019-08-28 | 8.955 | 257,798 | -27,720 | 0.00% | 2,308,673 |
| 2019-08-29 | 2019-08-27 | 8.924 | 285,518 | -1,388 | 0.00% | 2,548,099 |
| 2019-08-16 | 2019-08-14 | 8.708 | 286,906 | -6,476 | 0.00% | 2,498,467 |
| 2019-08-14 | 2019-08-12 | 8.847 | 293,382 | -648 | 0.00% | 2,595,631 |
| 2019-07-02 | 2019-06-27 | 10.878 | 294,030 | +15,247 | 0.00% | 3,198,510 |
| 2018-09-24 | 2018-09-20 | 10.894 | 278,783 | +6,141 | 0.00% | 3,037,191 |
| 2018-08-10 | 2018-08-08 | 11.448 | 272,642 | +12,281 | 0.00% | 3,121,244 |
| 2018-08-03 | 2018-08-01 | 11.513 | 260,361 | -6,141 | 0.00% | 2,997,609 |
| 2018-07-09 | 2018-07-05 | 12.183 | 266,502 | +12,865 | 0.00% | 3,246,743 |
| 2018-06-21 | 2018-06-19 | 12.919 | 253,637 | +5,844 | 0.00% | 3,276,627 |
| 2018-06-04 | 2018-05-31 | 13.552 | 247,793 | +11,689 | 0.00% | 3,358,007 |
| 2018-05-07 | 2018-05-03 | 13.825 | 236,104 | +5,844 | 0.00% | 3,264,240 |
| 2018-04-16 | 2018-04-12 | 13.894 | 230,260 | +5,845 | 0.00% | 3,199,204 |
| 2018-04-03 | 2018-03-28 | 13.757 | 224,415 | -58,443 | 0.00% | 3,087,275 |
| 2018-03-28 | 2018-03-26 | 14.014 | 282,858 | +58,443 | 0.00% | 3,963,874 |
| 2018-03-09 | 2018-03-07 | 13.723 | 224,415 | -5,845 | 0.00% | 3,079,596 |
| 2018-03-02 | 2018-02-28 | 13.945 | 230,260 | +5,845 | 0.00% | 3,211,024 |
| 2018-02-21 | 2018-02-15 | 14.510 | 224,415 | -11,689 | 0.00% | 3,256,231 |
| 2018-02-13 | 2018-02-09 | 13.209 | 236,104 | +11,689 | 0.00% | 3,118,804 |
| 2018-02-12 | 2018-02-08 | 13.825 | 224,415 | -35,066 | 0.00% | 3,102,635 |
| 2018-02-08 | 2018-02-06 | 14.236 | 259,481 | -2,922 | 0.00% | 3,693,995 |
| 2018-02-06 | 2018-02-02 | 15.314 | 262,403 | +2,922 | 0.00% | 4,018,456 |
| 2018-01-31 | 2018-01-29 | 15.605 | 259,481 | +2,922 | 0.00% | 4,049,187 |
| 2018-01-30 | 2018-01-26 | 15.485 | 256,559 | -2,922 | 0.00% | 3,972,860 |
| 2018-01-23 | 2018-01-19 | 14.510 | 259,481 | -2,922 | 0.00% | 3,765,034 |
| 2018-01-16 | 2018-01-12 | 13.312 | 262,403 | -35,066 | 0.00% | 3,493,139 |
| 2018-01-09 | 2018-01-05 | 13.021 | 297,469 | -11,689 | 0.00% | 3,873,413 |
| 2018-01-05 | 2018-01-03 | 12.679 | 309,158 | -2,922 | 0.00% | 3,919,820 |
| 2017-12-21 | 2017-12-19 | 11.995 | 312,080 | -5,844 | 0.00% | 3,743,272 |
| 2017-12-19 | 2017-12-15 | 11.806 | 317,924 | +5,844 | 0.00% | 3,753,530 |
| 2017-11-03 | 2017-11-01 | 11.892 | 312,080 | -625 | 0.00% | 3,711,233 |
| 2017-10-10 | 2017-10-06 | 11.772 | 312,705 | -5,844 | 0.00% | 3,681,211 |
| 2017-09-11 | 2017-09-07 | 11.515 | 318,549 | -3,507 | 0.00% | 3,668,248 |
| 2017-08-18 | 2017-08-16 | 11.396 | 322,056 | -2,338 | 0.00% | 3,670,059 |
| 2017-08-17 | 2017-08-15 | 11.156 | 324,394 | -1,876 | 0.00% | 3,618,994 |
| 2017-08-15 | 2017-08-11 | 10.848 | 326,270 | -5,844 | 0.00% | 3,539,434 |
| 2017-07-25 | 2017-07-21 | 10.865 | 332,114 | -5,844 | 0.00% | 3,608,514 |
| 2017-07-11 | 2017-07-07 | 10.147 | 337,958 | +5,844 | 0.00% | 3,429,137 |
| 2017-07-05 | 2017-07-03 | 10.403 | 332,114 | +5,844 | 0.00% | 3,455,081 |
| 2017-06-22 | 2017-06-20 | 11.632 | 326,270 | +16,238 | 0.00% | 3,795,307 |
| 2017-04-11 | 2017-04-07 | 11.218 | 310,032 | +22,213 | 0.00% | 3,478,018 |
| 2017-03-13 | 2017-03-09 | 10.912 | 287,819 | -5,786 | 0.00% | 3,140,721 |
| 2017-03-06 | 2017-03-02 | 11.272 | 293,605 | +2,776 | 0.00% | 3,309,597 |
| 2017-02-02 | 2017-01-27 | 10.444 | 290,829 | -55,534 | 0.00% | 3,037,407 |
| 2016-12-14 | 2016-12-12 | 10.444 | 346,363 | -2,777 | 0.00% | 3,617,402 |
| 2016-11-11 | 2016-11-09 | 9.940 | 349,140 | +2,777 | 0.00% | 3,470,371 |
| 2016-10-24 | 2016-10-19 | 10.228 | 346,363 | -5,553 | 0.00% | 3,542,559 |
| 2016-10-18 | 2016-10-14 | 10.192 | 351,916 | +1,190 | 0.00% | 3,586,681 |
| 2016-09-08 | 2016-09-06 | 10.930 | 350,726 | -595 | 0.00% | 3,833,486 |
| 2016-08-22 | 2016-08-18 | 10.336 | 351,321 | +265 | 0.00% | 3,631,226 |
| 2016-08-19 | 2016-08-17 | 10.282 | 351,056 | -3,712 | 0.00% | 3,609,523 |
| 2016-08-18 | 2016-08-16 | 10.336 | 354,768 | -5,942 | 0.00% | 3,666,854 |
| 2016-07-27 | 2016-07-25 | 9.634 | 360,710 | -595 | 0.00% | 3,474,955 |
| 2016-07-26 | 2016-07-22 | 9.796 | 361,305 | -594 | 0.00% | 3,539,241 |
| 2016-07-21 | 2016-07-19 | 9.706 | 361,899 | -5,553 | 0.00% | 3,512,476 |
| 2016-07-20 | 2016-07-18 | 9.814 | 367,452 | +5,553 | 0.00% | 3,606,072 |
| 2016-07-12 | 2016-07-08 | 9.129 | 361,899 | -5,553 | 0.00% | 3,303,944 |
| 2016-06-22 | 2016-06-20 | 9.907 | 367,452 | +22,832 | 0.00% | 3,640,396 |
| 2016-06-10 | 2016-06-07 | 10.042 | 344,620 | -26,041 | 0.00% | 3,460,513 |
| 2016-06-08 | 2016-06-06 | 9.946 | 370,661 | -5,209 | 0.00% | 3,686,421 |
| 2016-05-05 | 2016-05-03 | 9.350 | 375,870 | +5,209 | 0.00% | 3,514,511 |
| 2016-04-15 | 2016-04-13 | 9.696 | 370,661 | -5,209 | 0.00% | 3,593,905 |
| 2016-04-07 | 2016-04-05 | 9.235 | 375,870 | +5,209 | 0.00% | 3,471,211 |
| 2016-04-05 | 2016-03-31 | 9.504 | 370,661 | -5,209 | 0.00% | 3,522,738 |
| 2016-03-29 | 2016-03-23 | 9.466 | 375,870 | -1,114 | 0.00% | 3,557,811 |
| 2016-02-26 | 2016-02-24 | 8.851 | 376,984 | +5,208 | 0.00% | 3,336,738 |
| 2016-02-15 | 2016-02-11 | 8.506 | 371,776 | +15,625 | 0.00% | 3,162,157 |
| 2016-01-19 | 2016-01-15 | 9.082 | 356,151 | +10,417 | 0.00% | 3,234,399 |
| 2016-01-15 | 2016-01-13 | 9.389 | 345,734 | +10,417 | 0.00% | 3,246,005 |
| 2015-12-23 | 2015-12-21 | 10.253 | 335,317 | -26,042 | 0.00% | 3,437,915 |
| 2015-12-21 | 2015-12-17 | 10.195 | 361,359 | +5,208 | 0.00% | 3,684,102 |
| 2015-12-14 | 2015-12-10 | 9.984 | 356,151 | +26,042 | 0.00% | 3,555,787 |
| 2015-11-17 | 2015-11-13 | 10.445 | 330,109 | +52,084 | 0.00% | 3,447,899 |
| 2015-10-06 | 2015-10-02 | 10.118 | 278,025 | -10,417 | 0.00% | 2,813,149 |
| 2015-10-02 | 2015-09-29 | 9.792 | 288,442 | +10,417 | 0.00% | 2,824,405 |
| 2015-09-09 | 2015-09-07 | 9.715 | 278,025 | +2,083 | 0.00% | 2,701,050 |
| 2015-07-17 | 2015-07-15 | 12.442 | 275,942 | +5,208 | 0.00% | 3,433,137 |
| 2015-07-06 | 2015-07-02 | 13.555 | 270,734 | +5,576 | 0.00% | 3,669,829 |
| 2015-06-23 | 2015-06-19 | 15.238 | 265,158 | +13,241 | 0.00% | 4,040,378 |
| 2015-06-16 | 2015-06-12 | 15.682 | 251,917 | +29,690 | 0.00% | 3,950,619 |
| 2015-05-13 | 2015-05-11 | 14.894 | 222,227 | -4,948 | 0.00% | 3,309,865 |
| 2015-05-08 | 2015-05-06 | 14.934 | 227,175 | -20,140 | 0.00% | 3,392,743 |
| 2015-05-07 | 2015-05-05 | 14.955 | 247,315 | +14,845 | 0.00% | 3,698,521 |
| 2015-04-22 | 2015-04-20 | 15.056 | 232,470 | -9,897 | 0.00% | 3,500,009 |
| 2015-04-20 | 2015-04-16 | 15.763 | 242,367 | -15,884 | 0.00% | 3,820,446 |
| 2015-04-17 | 2015-04-15 | 15.844 | 258,251 | -29,689 | 0.00% | 4,091,702 |
| 2015-04-16 | 2015-04-14 | 15.177 | 287,940 | -347 | 0.00% | 4,370,065 |
| 2015-04-13 | 2015-04-09 | 14.187 | 288,287 | -989 | 0.00% | 4,089,857 |
| 2015-04-10 | 2015-04-08 | 13.924 | 289,276 | -29,690 | 0.00% | 4,027,890 |
| 2015-03-18 | 2015-03-16 | 12.853 | 318,966 | -4,948 | 0.00% | 4,099,656 |
| 2015-03-16 | 2015-03-12 | 12.691 | 323,914 | -4,949 | 0.00% | 4,110,885 |
| 2015-03-13 | 2015-03-11 | 12.449 | 328,863 | +9,897 | 0.00% | 4,093,942 |
| 2015-03-09 | 2015-03-05 | 12.509 | 318,966 | +9,897 | 0.00% | 3,990,074 |
| 2015-03-04 | 2015-03-02 | 13.095 | 309,069 | -4,949 | 0.00% | 4,047,403 |
| 2015-01-27 | 2015-01-23 | 13.116 | 314,018 | -4,948 | 0.00% | 4,118,558 |
| 2015-01-26 | 2015-01-22 | 12.974 | 318,966 | -4,948 | 0.00% | 4,138,332 |
| 2015-01-21 | 2015-01-19 | 12.408 | 323,914 | +4,948 | 0.00% | 4,019,241 |
| 2015-01-06 | 2015-01-02 | 13.136 | 318,966 | -64,328 | 0.00% | 4,189,900 |
| 2014-12-29 | 2014-12-22 | 12.792 | 383,294 | -9,896 | 0.00% | 4,903,223 |
| 2014-12-23 | 2014-12-19 | 12.368 | 393,190 | -9,897 | 0.00% | 4,862,950 |
| 2014-12-10 | 2014-12-08 | 12.954 | 403,087 | +4,949 | 0.00% | 5,221,590 |
| 2014-11-13 | 2014-11-11 | 11.560 | 398,138 | +2,474 | 0.00% | 4,602,307 |
| 2014-10-27 | 2014-10-23 | 11.378 | 395,664 | -4,949 | 0.00% | 4,501,745 |
| 2014-10-15 | 2014-10-13 | 11.115 | 400,613 | +4,949 | 0.00% | 4,452,805 |
| 2014-10-13 | 2014-10-09 | 11.277 | 395,664 | +4,948 | 0.00% | 4,461,765 |
| 2014-09-01 | 2014-08-28 | 11.661 | 390,716 | -4,948 | 0.00% | 4,555,992 |
| 2014-08-13 | 2014-08-11 | 11.923 | 395,664 | -2,969 | 0.00% | 4,717,637 |
| 2014-07-02 | 2014-06-27 | 12.594 | 398,633 | +25,706 | 0.00% | 5,020,388 |
| 2014-05-28 | 2014-05-26 | 12.140 | 372,927 | -4,463 | 0.00% | 4,527,471 |
| 2014-04-23 | 2014-04-17 | 11.773 | 377,390 | +4,463 | 0.00% | 4,443,062 |
| 2014-03-27 | 2014-03-25 | 11.168 | 372,927 | -18,517 | 0.00% | 4,164,951 |
| 2014-03-18 | 2014-03-14 | 10.866 | 391,444 | +18,517 | 0.00% | 4,253,370 |
| 2014-03-07 | 2014-03-05 | 11.190 | 372,927 | +46,292 | 0.00% | 4,173,007 |
| 2014-01-29 | 2014-01-27 | 11.449 | 326,635 | +4,629 | 0.00% | 3,739,677 |
| 2014-01-21 | 2014-01-17 | 11.860 | 322,006 | -13,888 | 0.00% | 3,818,843 |
| 2013-12-20 | 2013-12-18 | 12.832 | 335,894 | -37,033 | 0.00% | 4,310,069 |
| 2013-12-19 | 2013-12-17 | 12.788 | 372,927 | +9,258 | 0.00% | 4,769,151 |
| 2013-12-18 | 2013-12-16 | 12.853 | 363,669 | -18,516 | 0.00% | 4,674,323 |
| 2013-12-16 | 2013-12-12 | 12.896 | 382,185 | +55,550 | 0.00% | 4,928,826 |
| 2013-12-12 | 2013-12-10 | 13.415 | 326,635 | -18,517 | 0.00% | 4,381,773 |
| 2013-11-22 | 2013-11-20 | 13.588 | 345,152 | -9,258 | 0.00% | 4,689,824 |
| 2013-11-15 | 2013-11-13 | 12.529 | 354,410 | +4,629 | 0.00% | 4,440,475 |
| 2013-11-07 | 2013-11-05 | 13.004 | 349,781 | +23,146 | 0.00% | 4,548,710 |
| 2013-11-05 | 2013-11-01 | 13.069 | 326,635 | -9,259 | 0.00% | 4,268,877 |
| 2013-10-30 | 2013-10-28 | 12.464 | 335,894 | +23,146 | 0.00% | 4,186,717 |
| 2013-10-29 | 2013-10-25 | 12.335 | 312,748 | +926 | 0.00% | 3,857,680 |
| 2013-10-28 | 2013-10-24 | 12.443 | 311,822 | +4,629 | 0.00% | 3,879,938 |
| 2013-10-25 | 2013-10-23 | 12.680 | 307,193 | +9,259 | 0.00% | 3,895,336 |
| 2013-10-15 | 2013-10-10 | 12.918 | 297,934 | +4,629 | 0.00% | 3,848,724 |
| 2013-10-11 | 2013-10-09 | 13.026 | 293,305 | +4,629 | 0.00% | 3,820,606 |
| 2013-09-24 | 2013-09-19 | 13.415 | 288,676 | -1,852 | 0.00% | 3,872,557 |
| 2013-09-13 | 2013-09-11 | 13.091 | 290,528 | -4,629 | 0.00% | 3,803,261 |
| 2013-08-22 | 2013-08-20 | 12.486 | 295,157 | +926 | 0.00% | 3,685,330 |
| 2013-08-19 | 2013-08-15 | 12.832 | 294,231 | +926 | 0.00% | 3,775,464 |
| 2013-07-22 | 2013-07-18 | 11.924 | 293,305 | -13,888 | 0.00% | 3,497,470 |
| 2013-06-28 | 2013-06-26 | 11.687 | 307,193 | -13,887 | 0.00% | 3,590,080 |
| 2013-06-27 | 2013-06-25 | 10.974 | 321,080 | +4,629 | 0.00% | 3,523,485 |
| 2013-06-24 | 2013-06-20 | 11.125 | 316,451 | +13,887 | 0.00% | 3,520,539 |
| 2013-06-21 | 2013-06-19 | 11.730 | 302,564 | +13,888 | 0.00% | 3,549,054 |
| 2013-06-13 | 2013-06-10 | 14.023 | 288,676 | +16,074 | 0.00% | 4,048,072 |
| 2013-05-31 | 2013-05-29 | 14.458 | 272,602 | +4,371 | 0.00% | 3,941,152 |
| 2013-05-14 | 2013-05-10 | 15.190 | 268,231 | -4,371 | 0.00% | 4,074,310 |
| 2013-03-25 | 2013-03-21 | 14.206 | 272,602 | -275 | 0.00% | 3,872,556 |
| 2013-02-28 | 2013-02-26 | 14.114 | 272,877 | -6,558 | 0.00% | 3,851,493 |
| 2013-02-27 | 2013-02-25 | 14.458 | 279,435 | +6,558 | 0.00% | 4,039,940 |
| 2013-02-20 | 2013-02-18 | 14.892 | 272,877 | -31 | 0.00% | 4,063,731 |
| 2013-02-19 | 2013-02-15 | 14.984 | 272,908 | +31 | 0.00% | 4,089,165 |
| 2013-02-05 | 2013-02-01 | 15.304 | 272,877 | -438 | 0.00% | 4,176,093 |
| 2013-01-30 | 2013-01-28 | 15.350 | 273,315 | -2,185 | 0.00% | 4,195,300 |
| 2013-01-29 | 2013-01-25 | 15.258 | 275,500 | +437 | 0.00% | 4,203,630 |
| 2012-12-11 | 2012-12-07 | 13.886 | 275,063 | -4,372 | 0.00% | 3,819,425 |
| 2012-12-04 | 2012-11-30 | 13.588 | 279,435 | -874 | 0.00% | 3,797,033 |
| 2012-10-04 | 2012-09-28 | 12.307 | 280,309 | -2,186 | 0.00% | 3,449,820 |
| 2012-09-18 | 2012-09-14 | 11.827 | 282,495 | -8,742 | 0.00% | 3,341,015 |
| 2012-09-13 | 2012-09-11 | 11.438 | 291,237 | +8,742 | 0.00% | 3,331,146 |
| 2012-08-01 | 2012-07-30 | 11.598 | 282,495 | -21,857 | 0.00% | 3,276,392 |
| 2012-07-25 | 2012-07-23 | 11.072 | 304,352 | +17,486 | 0.00% | 3,369,757 |
| 2012-07-17 | 2012-07-13 | 10.935 | 286,866 | -1,311 | 0.00% | 3,136,780 |
| 2012-07-16 | 2012-07-12 | 10.866 | 288,177 | +4,371 | 0.00% | 3,131,338 |
| 2012-07-13 | 2012-07-11 | 11.278 | 283,806 | -19,671 | 0.00% | 3,200,704 |
| 2012-07-11 | 2012-07-09 | 11.644 | 303,477 | +874 | 0.00% | 3,533,626 |
| 2012-07-10 | 2012-07-06 | 11.781 | 302,603 | +1,311 | 0.00% | 3,564,984 |
| 2012-06-15 | 2012-06-13 | 13.032 | 301,292 | +30,600 | 0.00% | 3,926,560 |
| 2012-06-14 | 2012-06-12 | 12.839 | 270,692 | +14,588 | 0.00% | 3,475,408 |
| 2012-06-12 | 2012-06-08 | 12.766 | 256,104 | -2,068 | 0.00% | 3,269,537 |
| 2012-06-11 | 2012-06-07 | 13.298 | 258,172 | -16,543 | 0.00% | 3,433,268 |
| 2012-06-06 | 2012-06-04 | 12.863 | 274,715 | +2,068 | 0.00% | 3,533,702 |
| 2012-05-23 | 2012-05-21 | 12.573 | 272,647 | +16,543 | 0.00% | 3,427,993 |
| 2012-05-17 | 2012-05-15 | 13.202 | 256,104 | -4,136 | 0.00% | 3,380,998 |
| 2012-05-11 | 2012-05-09 | 13.782 | 260,240 | +4,136 | 0.00% | 3,586,616 |
| 2012-05-10 | 2012-05-08 | 14.000 | 256,104 | +414 | 0.00% | 3,585,344 |
| 2012-05-09 | 2012-05-07 | 14.096 | 255,690 | +1,654 | 0.00% | 3,604,277 |
| 2012-03-16 | 2012-03-14 | 15.257 | 254,036 | -413 | 0.00% | 3,875,793 |
| 2012-03-08 | 2012-03-06 | 15.063 | 254,449 | +4,135 | 0.00% | 3,832,875 |
| 2012-03-07 | 2012-03-05 | 15.547 | 250,314 | +414 | 0.00% | 3,891,634 |
| 2012-03-06 | 2012-03-02 | 15.861 | 249,900 | -4,136 | 0.00% | 3,963,748 |
| 2012-02-06 | 2012-02-02 | 15.329 | 254,036 | -4,136 | 0.00% | 3,894,220 |
| 2012-01-31 | 2012-01-27 | 15.063 | 258,172 | -12,407 | 0.00% | 3,888,957 |
| 2012-01-10 | 2012-01-06 | 13.129 | 270,579 | -4,136 | 0.00% | 3,552,465 |
| 2011-11-01 | 2011-10-28 | 14.145 | 274,715 | -12,408 | 0.00% | 3,885,744 |
| 2011-10-20 | 2011-10-18 | 12.114 | 287,123 | -4,135 | 0.00% | 3,478,096 |
| 2011-10-04 | 2011-09-30 | 11.582 | 291,258 | +4,135 | 0.00% | 3,373,256 |
| 2011-09-15 | 2011-09-12 | 13.226 | 287,123 | +12,408 | 0.00% | 3,797,443 |
| 2011-08-31 | 2011-08-29 | 13.419 | 274,715 | -4,136 | 0.00% | 3,686,475 |
| 2011-08-24 | 2011-08-22 | 12.573 | 278,851 | +4,136 | 0.00% | 3,505,996 |
| 2011-08-15 | 2011-08-11 | 12.936 | 274,715 | -4,136 | 0.00% | 3,553,629 |
| 2011-08-11 | 2011-08-09 | 12.621 | 278,851 | +33,087 | 0.00% | 3,519,481 |
| 2011-08-10 | 2011-08-08 | 13.613 | 245,764 | +4,136 | 0.00% | 3,345,512 |
| 2011-08-04 | 2011-08-02 | 14.870 | 241,628 | +4,135 | 0.00% | 3,593,009 |
| 2011-07-28 | 2011-07-26 | 15.378 | 237,493 | -4,135 | 0.00% | 3,652,110 |
| 2011-07-22 | 2011-07-20 | 14.677 | 241,628 | -4,136 | 0.00% | 3,546,271 |
| 2011-07-19 | 2011-07-15 | 14.411 | 245,764 | +3,722 | 0.00% | 3,541,608 |
| 2011-07-18 | 2011-07-14 | 14.580 | 242,042 | +39,291 | 0.00% | 3,528,937 |
| 2011-07-15 | 2011-07-13 | 14.701 | 202,751 | -4,136 | 0.00% | 2,980,592 |
| 2011-07-14 | 2011-07-12 | 14.386 | 206,887 | +16,543 | 0.00% | 2,976,364 |
| 2011-07-12 | 2011-07-08 | 15.233 | 190,344 | +4,136 | 0.00% | 2,899,450 |
| 2011-07-08 | 2011-07-06 | 15.160 | 186,208 | +4,136 | 0.00% | 2,822,941 |
| 2011-06-27 | 2011-06-23 | 15.160 | 182,072 | -4,136 | 0.00% | 2,760,239 |
| 2011-06-22 | 2011-06-20 | 15.934 | 186,208 | +6,204 | 0.00% | 2,967,014 |
| 2011-06-17 | 2011-06-15 | 17.419 | 180,004 | +4,136 | 0.00% | 3,135,575 |
| 2011-06-16 | 2011-06-14 | 17.520 | 175,868 | +2,470 | 0.00% | 3,081,186 |
| 2011-06-15 | 2011-06-13 | 17.445 | 173,398 | +3,984 | 0.00% | 3,024,855 |
| 2011-06-14 | 2011-06-10 | 17.168 | 169,414 | +3,984 | 0.00% | 2,908,580 |
| 2011-06-09 | 2011-06-07 | 17.771 | 165,430 | -1,992 | 0.00% | 2,939,836 |
| 2011-06-08 | 2011-06-03 | 17.721 | 167,422 | +3,984 | 0.00% | 2,966,831 |
| 2011-06-07 | 2011-06-02 | 18.072 | 163,438 | +23,905 | 0.00% | 2,953,664 |
| 2011-06-02 | 2011-05-31 | 18.423 | 139,533 | -3,984 | 0.00% | 2,570,683 |
| 2011-06-01 | 2011-05-30 | 18.147 | 143,517 | +3,984 | 0.00% | 2,604,457 |
| 2011-05-25 | 2011-05-23 | 17.771 | 139,533 | +3,984 | 0.00% | 2,479,624 |
| 2011-05-20 | 2011-05-18 | 18.047 | 135,549 | -3,984 | 0.00% | 2,446,250 |
| 2011-05-16 | 2011-05-12 | 17.947 | 139,533 | +3,984 | 0.00% | 2,504,140 |
| 2011-05-09 | 2011-05-05 | 17.972 | 135,549 | -3,984 | 0.00% | 2,436,043 |
| 2011-05-06 | 2011-05-04 | 17.997 | 139,533 | +3,984 | 0.00% | 2,511,145 |
| 2011-04-29 | 2011-04-27 | 18.649 | 135,549 | -3,984 | 0.00% | 2,527,905 |
| 2011-04-27 | 2011-04-21 | 18.775 | 139,533 | -3,984 | 0.00% | 2,619,716 |
| 2011-04-26 | 2011-04-20 | 18.574 | 143,517 | -7,968 | 0.00% | 2,665,696 |
| 2011-04-21 | 2011-04-19 | 18.147 | 151,485 | +3,984 | 0.00% | 2,749,056 |
| 2011-04-18 | 2011-04-14 | 18.474 | 147,501 | +3,984 | 0.00% | 2,724,886 |
| 2011-04-14 | 2011-04-12 | 18.499 | 143,517 | +3,984 | 0.00% | 2,654,890 |
| 2011-04-11 | 2011-04-07 | 18.725 | 139,533 | -3,984 | 0.00% | 2,612,711 |
| 2011-04-06 | 2011-04-01 | 18.624 | 143,517 | -1,992 | 0.00% | 2,672,901 |
| 2011-04-04 | 2011-03-31 | 18.298 | 145,509 | +3,984 | 0.00% | 2,662,521 |
| 2011-03-30 | 2011-03-28 | 17.947 | 141,525 | +1,992 | 0.00% | 2,539,890 |
| 2011-03-29 | 2011-03-25 | 18.373 | 139,533 | -5,976 | 0.00% | 2,563,679 |
| 2011-03-28 | 2011-03-24 | 18.022 | 145,509 | +1,992 | 0.00% | 2,622,346 |
| 2011-03-24 | 2011-03-22 | 17.721 | 143,517 | +1,992 | 0.00% | 2,543,218 |
| 2011-03-21 | 2011-03-17 | 17.394 | 141,525 | -3,984 | 0.00% | 2,461,739 |
| 2011-03-17 | 2011-03-15 | 17.495 | 145,509 | +1,992 | 0.00% | 2,545,647 |
| 2011-03-16 | 2011-03-14 | 17.821 | 143,517 | +1,992 | 0.00% | 2,557,628 |
| 2011-03-11 | 2011-03-09 | 18.022 | 141,525 | -4,383 | 0.00% | 2,550,546 |
| 2011-03-10 | 2011-03-08 | 17.721 | 145,908 | -1,195 | 0.00% | 2,585,589 |
| 2011-03-03 | 2011-03-01 | 17.269 | 147,103 | -1,992 | 0.00% | 2,540,303 |
| 2011-03-02 | 2011-02-28 | 17.093 | 149,095 | -5,976 | 0.00% | 2,548,507 |
| 2011-02-28 | 2011-02-24 | 16.491 | 155,071 | -3,984 | 0.00% | 2,557,241 |
| 2011-02-25 | 2011-02-23 | 16.591 | 159,055 | +1,992 | 0.00% | 2,638,909 |
| 2011-02-24 | 2011-02-22 | 16.692 | 157,063 | +3,984 | 0.00% | 2,621,629 |
| 2011-02-22 | 2011-02-18 | 17.294 | 153,079 | -4,382 | 0.00% | 2,647,344 |
| 2011-02-17 | 2011-02-15 | 16.516 | 157,461 | +7,171 | 0.00% | 2,600,606 |
| 2011-02-16 | 2011-02-14 | 16.792 | 150,290 | -3,984 | 0.00% | 2,523,666 |
| 2011-02-15 | 2011-02-11 | 16.566 | 154,274 | +398 | 0.00% | 2,555,714 |
| 2011-02-14 | 2011-02-10 | 16.466 | 153,876 | +11,952 | 0.00% | 2,533,672 |
| 2011-02-11 | 2011-02-09 | 16.842 | 141,924 | +2,391 | 0.00% | 2,390,309 |
| 2011-02-10 | 2011-02-08 | 17.093 | 139,533 | +5,976 | 0.00% | 2,385,062 |
| 2011-02-09 | 2011-02-07 | 17.043 | 133,557 | +3,984 | 0.00% | 2,276,209 |
| 2011-02-08 | 2011-02-02 | 17.319 | 129,573 | -3,984 | 0.00% | 2,244,085 |
| 2011-02-07 | 2011-01-31 | 17.194 | 133,557 | +1,992 | 0.00% | 2,296,322 |
| 2011-02-01 | 2011-01-28 | 17.244 | 131,565 | +3,984 | 0.00% | 2,268,677 |
| 2011-01-31 | 2011-01-27 | 17.319 | 127,581 | +1,992 | 0.00% | 2,209,585 |
| 2011-01-24 | 2011-01-20 | 17.696 | 125,589 | +1,992 | 0.00% | 2,222,370 |
| 2011-01-20 | 2011-01-18 | 17.871 | 123,597 | -2,132 | 0.00% | 2,208,836 |
| 2011-01-04 | 2010-12-31 | 17.495 | 125,729 | -1,992 | 0.00% | 2,199,601 |
| 2010-12-29 | 2010-12-24 | 17.018 | 127,721 | +1,992 | 0.00% | 2,173,540 |
| 2010-12-22 | 2010-12-20 | 17.369 | 125,729 | -3,984 | 0.00% | 2,183,822 |
| 2010-12-17 | 2010-12-15 | 17.419 | 129,713 | +3,984 | 0.00% | 2,259,532 |
| 2010-12-15 | 2010-12-13 | 17.721 | 125,729 | +5,411 | 0.00% | 2,228,003 |
| 2010-12-14 | 2010-12-10 | 17.520 | 120,318 | -19,920 | 0.00% | 2,107,957 |
| 2010-12-06 | 2010-12-02 | 18.097 | 140,238 | -1,992 | 0.00% | 2,537,912 |
| 2010-12-03 | 2010-12-01 | 17.645 | 142,230 | +27,888 | 0.00% | 2,509,702 |
| 2010-12-01 | 2010-11-29 | 17.771 | 114,342 | +1,992 | 0.00% | 2,031,958 |
| 2010-11-30 | 2010-11-26 | 17.470 | 112,350 | +1,992 | 0.00% | 1,962,718 |
| 2010-11-25 | 2010-11-23 | 17.696 | 110,358 | +1,992 | 0.00% | 1,952,849 |
| 2010-11-22 | 2010-11-18 | 18.323 | 108,366 | -3,984 | 0.00% | 1,985,599 |
| 2010-11-17 | 2010-11-15 | 18.423 | 112,350 | +7,968 | 0.00% | 2,069,878 |
| 2010-11-10 | 2010-11-08 | 21.010 | 104,382 | +3,122 | 0.00% | 2,193,041 |
| 2010-11-09 | 2010-11-05 | 21.475 | 101,260 | -3,864 | 0.00% | 2,174,609 |
| 2010-11-08 | 2010-11-04 | 21.398 | 105,124 | -5,411 | 0.00% | 2,249,430 |
| 2010-11-05 | 2010-11-03 | 20.751 | 110,535 | -127,541 | 0.00% | 2,293,714 |
| 2010-11-03 | 2010-11-01 | 19.768 | 238,076 | -7,730 | 0.00% | 4,706,241 |
| 2010-10-27 | 2010-10-25 | 19.199 | 245,806 | -1,932 | 0.00% | 4,719,126 |
| 2010-10-26 | 2010-10-22 | 19.199 | 247,738 | +3,865 | 0.00% | 4,756,217 |
| 2010-10-22 | 2010-10-20 | 19.173 | 243,873 | -35,171 | 0.00% | 4,675,705 |
| 2010-10-20 | 2010-10-18 | 18.888 | 279,044 | -2,705 | 0.00% | 5,270,608 |
| 2010-10-18 | 2010-10-14 | 19.095 | 281,749 | -5,024 | 0.00% | 5,380,020 |
| 2010-10-08 | 2010-10-06 | 17.879 | 286,773 | -4,638 | 0.00% | 5,127,214 |
| 2010-10-07 | 2010-10-05 | 17.569 | 291,411 | +1,932 | 0.00% | 5,119,657 |
| 2010-10-04 | 2010-09-29 | 17.672 | 289,479 | -7,729 | 0.00% | 5,115,675 |
| 2010-09-16 | 2010-09-14 | 17.491 | 297,208 | -3,865 | 0.00% | 5,198,432 |
| 2010-09-14 | 2010-09-10 | 17.103 | 301,073 | -3,865 | 0.00% | 5,149,184 |
| 2010-09-08 | 2010-09-06 | 17.051 | 304,938 | -3,865 | 0.00% | 5,199,506 |
| 2010-08-27 | 2010-08-25 | 16.689 | 308,803 | +1,932 | 0.00% | 5,153,549 |
| 2010-08-20 | 2010-08-18 | 16.844 | 306,871 | +3,865 | 0.00% | 5,168,946 |
| 2010-08-05 | 2010-08-03 | 17.439 | 303,006 | -5,797 | 0.00% | 5,284,164 |
| 2010-08-04 | 2010-08-02 | 17.413 | 308,803 | -3,865 | 0.00% | 5,377,269 |
| 2010-07-30 | 2010-07-28 | 17.155 | 312,668 | -11,595 | 0.00% | 5,363,671 |
| 2010-07-16 | 2010-07-14 | 16.844 | 324,263 | +3,865 | 0.00% | 5,461,897 |
| 2010-07-14 | 2010-07-12 | 16.766 | 320,398 | -13,527 | 0.00% | 5,371,925 |
| 2010-07-13 | 2010-07-09 | 16.378 | 333,925 | -1,159 | 0.00% | 5,469,124 |
| 2010-07-09 | 2010-07-07 | 16.042 | 335,084 | +1,159 | 0.00% | 5,375,397 |
| 2010-07-07 | 2010-07-05 | 15.887 | 333,925 | +5,798 | 0.00% | 5,304,964 |
| 2010-06-30 | 2010-06-28 | 18.098 | 328,127 | +11,469 | 0.00% | 5,938,320 |
| 2010-06-25 | 2010-06-23 | 17.910 | 316,658 | +3,730 | 0.00% | 5,671,328 |
| 2010-06-24 | 2010-06-22 | 17.990 | 312,928 | +746 | 0.00% | 5,629,694 |
| 2010-06-23 | 2010-06-21 | 18.017 | 312,182 | -6,713 | 0.00% | 5,624,643 |
| 2010-06-18 | 2010-06-15 | 16.891 | 318,895 | -7,460 | 0.00% | 5,386,493 |
| 2010-06-14 | 2010-06-10 | 16.543 | 326,355 | -3,730 | 0.00% | 5,398,751 |
| 2010-06-11 | 2010-06-09 | 16.516 | 330,085 | +11,190 | 0.00% | 5,451,605 |
| 2010-06-09 | 2010-06-07 | 16.435 | 318,895 | +1,119 | 0.00% | 5,241,143 |
| 2010-05-28 | 2010-05-26 | 16.328 | 317,776 | -3,730 | 0.00% | 5,188,672 |
| 2010-05-27 | 2010-05-25 | 16.087 | 321,506 | +1,865 | 0.00% | 5,171,996 |
| 2010-05-24 | 2010-05-19 | 16.543 | 319,641 | +11,189 | 0.00% | 5,287,684 |
| 2010-05-12 | 2010-05-10 | 17.132 | 308,452 | -3,730 | 0.00% | 5,284,529 |
| 2010-05-11 | 2010-05-07 | 16.837 | 312,182 | +1,865 | 0.00% | 5,256,363 |
| 2010-05-10 | 2010-05-06 | 16.677 | 310,317 | +1,119 | 0.00% | 5,175,041 |
| 2010-05-07 | 2010-05-05 | 16.596 | 309,198 | +3,730 | 0.00% | 5,131,510 |
| 2010-05-04 | 2010-04-30 | 17.213 | 305,468 | -746 | 0.00% | 5,257,976 |
| 2010-04-22 | 2010-04-20 | 17.588 | 306,214 | +746 | 0.00% | 5,385,757 |
| 2010-04-15 | 2010-04-13 | 18.178 | 305,468 | -1,865 | 0.00% | 5,552,816 |
| 2010-04-13 | 2010-04-09 | 18.393 | 307,333 | -5,595 | 0.00% | 5,652,638 |
| 2010-04-12 | 2010-04-08 | 18.098 | 312,928 | +3,730 | 0.00% | 5,663,254 |
| 2010-04-09 | 2010-04-07 | 18.151 | 309,198 | +3,730 | 0.00% | 5,612,330 |
| 2010-04-08 | 2010-04-01 | 17.427 | 305,468 | -6,341 | 0.00% | 5,323,496 |
| 2010-04-07 | 2010-03-31 | 17.052 | 311,809 | -11,189 | 0.00% | 5,316,963 |
| 2010-04-01 | 2010-03-30 | 16.784 | 322,998 | +7,459 | 0.00% | 5,421,157 |
| 2010-03-22 | 2010-03-18 | 16.677 | 315,539 | -1,864 | 0.00% | 5,262,126 |
| 2010-03-12 | 2010-03-10 | 16.677 | 317,403 | -1,119 | 0.00% | 5,293,212 |
| 2010-03-11 | 2010-03-09 | 16.623 | 318,522 | -3,730 | 0.00% | 5,294,793 |
| 2010-03-10 | 2010-03-08 | 16.650 | 322,252 | +5,594 | 0.00% | 5,365,437 |
| 2010-03-09 | 2010-03-05 | 16.355 | 316,658 | -9,324 | 0.00% | 5,178,907 |
| 2010-03-08 | 2010-03-04 | 15.980 | 325,982 | +9,324 | 0.00% | 5,209,040 |
| 2010-02-11 | 2010-02-09 | 15.738 | 316,658 | +12,309 | 0.00% | 4,983,637 |
| 2010-02-09 | 2010-02-05 | 15.577 | 304,349 | +5,594 | 0.00% | 4,740,955 |
| 2010-02-04 | 2010-02-02 | 16.087 | 298,755 | +7,460 | 0.00% | 4,806,006 |
| 2010-02-02 | 2010-01-29 | 16.033 | 291,295 | +14,919 | 0.00% | 4,670,378 |
| 2010-01-28 | 2010-01-26 | 15.953 | 276,376 | +14,919 | 0.00% | 4,408,950 |
| 2010-01-22 | 2010-01-20 | 16.677 | 261,457 | -1,119 | 0.00% | 4,360,221 |
| 2010-01-19 | 2010-01-15 | 16.462 | 262,576 | +3,730 | 0.00% | 4,322,562 |
| 2010-01-18 | 2010-01-14 | 16.382 | 258,846 | +2,984 | 0.00% | 4,240,338 |
| 2010-01-14 | 2010-01-12 | 17.213 | 255,862 | +1,865 | 0.00% | 4,404,115 |
| 2010-01-08 | 2010-01-06 | 18.017 | 253,997 | -3,730 | 0.00% | 4,576,313 |
| 2009-12-22 | 2009-12-18 | 17.052 | 257,727 | +3,730 | 0.00% | 4,394,757 |
| 2009-12-21 | 2009-12-17 | 17.293 | 253,997 | +1,492 | 0.00% | 4,392,443 |
| 2009-12-18 | 2009-12-16 | 17.588 | 252,505 | +30,957 | 0.00% | 4,441,111 |
| 2009-12-16 | 2009-12-14 | 18.366 | 221,548 | +1,492 | 0.00% | 4,068,893 |
| 2009-12-08 | 2009-12-04 | 19.251 | 220,056 | -3,730 | 0.00% | 4,236,191 |
| 2009-12-07 | 2009-12-03 | 19.304 | 223,786 | -3,730 | 0.00% | 4,319,995 |
| 2009-12-01 | 2009-11-27 | 17.588 | 227,516 | +746 | 0.00% | 4,001,600 |
| 2009-11-26 | 2009-11-24 | 19.170 | 226,770 | -3,730 | 0.00% | 4,347,199 |
| 2009-11-24 | 2009-11-20 | 19.063 | 230,500 | -22,378 | 0.00% | 4,393,983 |
| 2009-11-16 | 2009-11-12 | 18.848 | 252,878 | -3,730 | 0.00% | 4,766,331 |
| 2009-10-23 | 2009-10-21 | 18.473 | 256,608 | -373 | 0.00% | 4,740,316 |
| 2009-10-22 | 2009-10-20 | 18.607 | 256,981 | +373 | 0.00% | 4,781,656 |
| 2009-10-20 | 2009-10-16 | 18.071 | 256,608 | -2,611 | 0.00% | 4,637,116 |
| 2009-10-19 | 2009-10-15 | 18.285 | 259,219 | -746 | 0.00% | 4,739,899 |
| 2009-10-12 | 2009-10-08 | 17.427 | 259,965 | -746 | 0.00% | 4,530,500 |
| 2009-09-30 | 2009-09-28 | 16.489 | 260,711 | -3,730 | 0.00% | 4,298,850 |
| 2009-09-28 | 2009-09-24 | 16.677 | 264,441 | +3,730 | 0.00% | 4,409,984 |
| 2009-09-18 | 2009-09-16 | 17.293 | 260,711 | -1,119 | 0.00% | 4,508,550 |
| 2009-09-10 | 2009-09-08 | 16.891 | 261,830 | -7,459 | 0.00% | 4,422,601 |
| 2009-09-07 | 2009-09-03 | 15.631 | 269,289 | +7,459 | 0.00% | 4,209,253 |
| 2009-09-02 | 2009-08-31 | 15.685 | 261,830 | -5,595 | 0.00% | 4,106,701 |
| 2009-08-26 | 2009-08-24 | 16.060 | 267,425 | +746 | 0.00% | 4,294,837 |
| 2009-08-25 | 2009-08-21 | 15.658 | 266,679 | +4,849 | 0.00% | 4,175,606 |
| 2009-08-17 | 2009-08-13 | 16.328 | 261,830 | +3,730 | 0.00% | 4,275,181 |
| 2009-08-11 | 2009-08-07 | 15.416 | 258,100 | +746 | 0.00% | 3,978,998 |
| 2009-08-10 | 2009-08-06 | 15.926 | 257,354 | +3,730 | 0.00% | 4,098,597 |
| 2009-08-07 | 2009-08-05 | 15.980 | 253,624 | +3,729 | 0.00% | 4,052,793 |
| 2009-08-05 | 2009-08-03 | 16.784 | 249,895 | -3,729 | 0.00% | 4,194,206 |
| 2009-07-29 | 2009-07-27 | 16.543 | 253,624 | -373 | 0.00% | 4,195,593 |
| 2009-07-28 | 2009-07-24 | 16.382 | 253,997 | -3,730 | 0.00% | 4,160,904 |
| 2009-07-22 | 2009-07-20 | 16.274 | 257,727 | -3,730 | 0.00% | 4,194,367 |
| 2009-07-20 | 2009-07-16 | 15.336 | 261,457 | +3,730 | 0.00% | 4,009,721 |
| 2009-07-16 | 2009-07-14 | 15.041 | 257,727 | +3,730 | 0.00% | 3,876,508 |
| 2009-07-07 | 2009-07-03 | 15.953 | 253,997 | -3,730 | 0.00% | 4,051,944 |
| 2009-06-30 | 2009-06-26 | 16.221 | 257,727 | -37,298 | 0.00% | 4,180,547 |
| 2009-06-29 | 2009-06-25 | 16.114 | 295,025 | +24,244 | 0.00% | 4,753,912 |
| 2009-06-26 | 2009-06-24 | 15.685 | 270,781 | -3,730 | 0.00% | 4,247,094 |
| 2009-06-25 | 2009-06-23 | 15.229 | 274,511 | -746 | 0.00% | 4,180,478 |
| 2009-06-24 | 2009-06-22 | 15.551 | 275,257 | -1,119 | 0.00% | 4,280,399 |
| 2009-06-22 | 2009-06-18 | 14.853 | 276,376 | -746 | 0.00% | 4,105,140 |
| 2009-06-19 | 2009-06-17 | 15.256 | 277,122 | +1,865 | 0.00% | 4,227,670 |
| 2009-06-18 | 2009-06-16 | 15.568 | 275,257 | -9,325 | 0.00% | 4,285,219 |
| 2009-06-17 | 2009-06-15 | 15.350 | 284,582 | +4,732 | 0.00% | 4,368,319 |
| 2009-06-15 | 2009-06-11 | 14.886 | 279,850 | +1,833 | 0.00% | 4,165,974 |
| 2009-06-11 | 2009-06-09 | 13.796 | 278,017 | -3,667 | 0.00% | 3,835,486 |
| 2009-06-05 | 2009-06-03 | 14.069 | 281,684 | +3,667 | 0.00% | 3,962,876 |
| 2009-06-04 | 2009-06-02 | 13.878 | 278,017 | +734 | 0.00% | 3,858,226 |
| 2009-06-02 | 2009-05-29 | 13.741 | 277,283 | +3,668 | 0.00% | 3,810,240 |
| 2009-05-14 | 2009-05-12 | 13.578 | 273,615 | +9,169 | 0.00% | 3,715,077 |
| 2009-05-13 | 2009-05-11 | 13.360 | 264,446 | +1,834 | 0.00% | 3,532,902 |
| 2009-05-11 | 2009-05-07 | 13.605 | 262,612 | -8,069 | 0.00% | 3,572,841 |
| 2009-05-06 | 2009-05-04 | 13.196 | 270,681 | -11,003 | 0.00% | 3,571,920 |
| 2009-04-24 | 2009-04-22 | 11.806 | 281,684 | +3,667 | 0.00% | 3,325,436 |
| 2009-04-23 | 2009-04-21 | 12.542 | 278,017 | +3,668 | 0.00% | 3,486,806 |
| 2009-04-20 | 2009-04-16 | 12.923 | 274,349 | -367 | 0.00% | 3,545,523 |
| 2009-04-09 | 2009-04-07 | 12.869 | 274,716 | -3,667 | 0.00% | 3,535,286 |
| 2009-04-08 | 2009-04-06 | 12.705 | 278,383 | -7,336 | 0.00% | 3,536,936 |
| 2009-04-01 | 2009-03-30 | 11.587 | 285,719 | +3,668 | 0.00% | 3,310,752 |
| 2009-03-31 | 2009-03-27 | 12.814 | 282,051 | +3,668 | 0.00% | 3,614,299 |
| 2009-03-25 | 2009-03-23 | 12.133 | 278,383 | -3,668 | 0.00% | 3,377,546 |
| 2009-03-13 | 2009-03-11 | 10.824 | 282,051 | -3,668 | 0.00% | 3,052,929 |
| 2009-03-12 | 2009-03-10 | 10.797 | 285,719 | -3,668 | 0.00% | 3,084,842 |
| 2009-03-10 | 2009-03-06 | 11.097 | 289,387 | -11,003 | 0.00% | 3,211,234 |
| 2009-03-09 | 2009-03-05 | 10.933 | 300,390 | -3,668 | 0.00% | 3,284,191 |
| 2009-03-06 | 2009-03-04 | 10.797 | 304,058 | -3,667 | 0.00% | 3,282,843 |
| 2009-03-05 | 2009-03-03 | 10.306 | 307,725 | +11,003 | 0.00% | 3,171,415 |
| 2009-03-04 | 2009-03-02 | 10.251 | 296,722 | +3,668 | 0.00% | 3,041,838 |
| 2009-02-25 | 2009-02-23 | 10.824 | 293,054 | -7,336 | 0.00% | 3,172,026 |
| 2009-02-23 | 2009-02-19 | 10.524 | 300,390 | +3,668 | 0.00% | 3,161,341 |
| 2009-02-20 | 2009-02-18 | 10.306 | 296,722 | +3,668 | 0.00% | 3,058,018 |
| 2009-02-17 | 2009-02-13 | 10.960 | 293,054 | -5,135 | 0.00% | 3,211,976 |
| 2009-02-16 | 2009-02-12 | 10.797 | 298,189 | +3,668 | 0.00% | 3,219,477 |
| 2009-02-13 | 2009-02-11 | 11.178 | 294,521 | -5,869 | 0.00% | 3,292,294 |
| 2009-02-10 | 2009-02-06 | 11.151 | 300,390 | -18,339 | 0.00% | 3,349,711 |
| 2009-02-09 | 2009-02-05 | 10.879 | 318,729 | -3,668 | 0.00% | 3,467,313 |
| 2009-02-06 | 2009-02-04 | 10.742 | 322,397 | -3,667 | 0.00% | 3,463,265 |
| 2009-02-05 | 2009-02-03 | 10.279 | 326,064 | -5,135 | 0.00% | 3,351,527 |
| 2009-02-02 | 2009-01-29 | 10.660 | 331,199 | -11,003 | 0.00% | 3,530,729 |
| 2009-01-20 | 2009-01-16 | 10.660 | 342,202 | +3,667 | 0.00% | 3,648,025 |
| 2009-01-15 | 2009-01-13 | 10.061 | 338,535 | +7,336 | 0.00% | 3,405,873 |
| 2009-01-13 | 2009-01-09 | 10.688 | 331,199 | +11,003 | 0.00% | 3,539,759 |
| 2009-01-12 | 2009-01-08 | 10.579 | 320,196 | +18,339 | 0.00% | 3,387,242 |
| 2009-01-09 | 2009-01-07 | 11.069 | 301,857 | +22,007 | 0.00% | 3,341,380 |
| 2009-01-07 | 2009-01-05 | 12.678 | 279,850 | -3,668 | 0.00% | 3,547,944 |
| 2009-01-02 | 2008-12-29 | 11.587 | 283,518 | +3,668 | 0.00% | 3,285,248 |
| 2008-12-23 | 2008-12-19 | 13.087 | 279,850 | -3,668 | 0.00% | 3,662,394 |
| 2008-12-17 | 2008-12-15 | 12.215 | 283,518 | -13,204 | 0.00% | 3,463,038 |
| 2008-12-16 | 2008-12-12 | 12.514 | 296,722 | +11,003 | 0.00% | 3,713,308 |
| 2008-12-12 | 2008-12-10 | 13.305 | 285,719 | -3,668 | 0.00% | 3,801,522 |
| 2008-11-28 | 2008-11-26 | 11.178 | 289,387 | -7,335 | 0.00% | 3,234,904 |
| 2008-11-27 | 2008-11-25 | 10.715 | 296,722 | -3,668 | 0.00% | 3,179,368 |
| 2008-11-25 | 2008-11-21 | 10.388 | 300,390 | +1,834 | 0.00% | 3,120,391 |
| 2008-11-21 | 2008-11-19 | 10.224 | 298,556 | -7,336 | 0.00% | 3,052,500 |
| 2008-11-20 | 2008-11-18 | 10.579 | 305,892 | +13,571 | 0.00% | 3,235,925 |
| 2008-11-18 | 2008-11-14 | 11.288 | 292,321 | -733 | 0.00% | 3,299,582 |
| 2008-11-17 | 2008-11-13 | 11.042 | 293,054 | +3,667 | 0.00% | 3,235,946 |
| 2008-11-13 | 2008-11-11 | 11.397 | 289,387 | -3,667 | 0.00% | 3,298,024 |
| 2008-11-12 | 2008-11-10 | 11.833 | 293,054 | -3,668 | 0.00% | 3,467,655 |
| 2008-11-06 | 2008-11-04 | 11.185 | 296,722 | +8,856 | 0.00% | 3,318,878 |
| 2008-10-30 | 2008-10-28 | 9.077 | 287,866 | -5,337 | 0.00% | 2,613,072 |
| 2008-10-23 | 2008-10-21 | 9.949 | 293,203 | -2,135 | 0.00% | 2,916,958 |
| 2008-10-22 | 2008-10-20 | 10.314 | 295,338 | +2,135 | 0.00% | 3,046,098 |
| 2008-10-21 | 2008-10-17 | 9.836 | 293,203 | +2,135 | 0.00% | 2,883,998 |
| 2008-10-20 | 2008-10-16 | 10.539 | 291,068 | +3,558 | 0.00% | 3,067,497 |
| 2008-10-15 | 2008-10-13 | 11.803 | 287,510 | -30,245 | 0.00% | 3,393,600 |
| 2008-10-14 | 2008-10-10 | 10.539 | 317,755 | -1,780 | 0.00% | 3,348,745 |
| 2008-10-10 | 2008-10-08 | 10.960 | 319,535 | +2,847 | 0.00% | 3,502,205 |
| 2008-10-09 | 2008-10-06 | 12.506 | 316,688 | +3,558 | 0.00% | 3,960,501 |
| 2008-10-06 | 2008-10-02 | 14.108 | 313,130 | +7,117 | 0.00% | 4,417,605 |
| 2008-10-03 | 2008-09-30 | 14.164 | 306,013 | +1,779 | 0.00% | 4,334,399 |
| 2008-09-26 | 2008-09-24 | 14.670 | 304,234 | -3,558 | 0.00% | 4,463,101 |
| 2008-09-24 | 2008-09-22 | 15.373 | 307,792 | -1,779 | 0.00% | 4,731,547 |
| 2008-09-23 | 2008-09-19 | 15.288 | 309,571 | +3,558 | 0.00% | 4,732,794 |
| 2008-09-22 | 2008-09-18 | 13.209 | 306,013 | +8,540 | 0.00% | 4,041,999 |
| 2008-09-19 | 2008-09-17 | 13.293 | 297,473 | -1,779 | 0.00% | 3,954,278 |
| 2008-09-03 | 2008-09-01 | 17.649 | 299,252 | -3,559 | 0.00% | 5,281,474 |
| 2008-09-02 | 2008-08-29 | 17.986 | 302,811 | -1,779 | 0.00% | 5,446,407 |
| 2008-08-27 | 2008-08-25 | 17.396 | 304,590 | -3,558 | 0.00% | 5,298,644 |
| 2008-08-26 | 2008-08-21 | 16.778 | 308,148 | +3,558 | 0.00% | 5,170,019 |
| 2008-08-25 | 2008-08-20 | 17.171 | 304,590 | -172,577 | 0.00% | 5,230,164 |
| 2008-08-20 | 2008-08-18 | 16.974 | 477,167 | -24,908 | 0.00% | 8,099,642 |
| 2008-08-19 | 2008-08-15 | 17.115 | 502,075 | +3,558 | 0.00% | 8,592,991 |
| 2008-08-18 | 2008-08-14 | 17.199 | 498,517 | +170,798 | 0.00% | 8,574,126 |
| 2008-08-01 | 2008-07-30 | 19.448 | 327,719 | -1,779 | 0.00% | 6,373,327 |
| 2008-07-29 | 2008-07-25 | 19.251 | 329,498 | -1,779 | 0.00% | 6,343,104 |
| 2008-07-28 | 2008-07-24 | 19.448 | 331,277 | -7,117 | 0.00% | 6,442,521 |
| 2008-07-17 | 2008-07-15 | 17.452 | 338,394 | -3,558 | 0.00% | 5,905,718 |
| 2008-07-11 | 2008-07-09 | 17.424 | 341,952 | +3,558 | 0.00% | 5,958,203 |
| 2008-07-08 | 2008-07-04 | 16.637 | 338,394 | +3,559 | 0.00% | 5,629,928 |
| 2008-06-23 | 2008-06-19 | 17.902 | 334,835 | +3,558 | 0.00% | 5,994,166 |
| 2008-06-19 | 2008-06-17 | 18.070 | 331,277 | -1,779 | 0.00% | 5,986,331 |
| 2008-06-18 | 2008-06-16 | 18.504 | 333,056 | +3,558 | 0.00% | 6,162,986 |
| 2008-06-17 | 2008-06-13 | 18.078 | 329,498 | +3,723 | 0.00% | 5,956,660 |
| 2008-06-05 | 2008-06-03 | 19.442 | 325,775 | +3,518 | 0.00% | 6,333,835 |
| 2008-05-27 | 2008-05-23 | 19.272 | 322,257 | -1,759 | 0.00% | 6,210,477 |
| 2008-05-26 | 2008-05-22 | 19.471 | 324,016 | +1,759 | 0.00% | 6,308,846 |
| 2008-05-15 | 2008-05-13 | 20.238 | 322,257 | +703 | 0.00% | 6,521,917 |
| 2008-05-09 | 2008-05-07 | 19.812 | 321,554 | -1,759 | 0.00% | 6,370,589 |
| 2008-05-06 | 2008-05-02 | 20.437 | 323,313 | -2,462 | 0.00% | 6,607,619 |
| 2008-04-25 | 2008-04-23 | 18.845 | 325,775 | -1,407 | 0.00% | 6,139,375 |
| 2008-04-24 | 2008-04-22 | 18.561 | 327,182 | +1,407 | 0.00% | 6,072,891 |
| 2008-04-16 | 2008-04-14 | 17.964 | 325,775 | -3,518 | 0.00% | 5,852,316 |
| 2008-04-15 | 2008-04-11 | 19.073 | 329,293 | -3,518 | 0.00% | 6,280,554 |
| 2008-04-14 | 2008-04-10 | 18.561 | 332,811 | -352 | 0.00% | 6,177,372 |
| 2008-04-10 | 2008-04-08 | 18.192 | 333,163 | +352 | 0.00% | 6,060,796 |
| 2008-04-09 | 2008-04-07 | 18.504 | 332,811 | -3,519 | 0.00% | 6,158,452 |
| 2008-04-07 | 2008-04-02 | 17.936 | 336,330 | -4,573 | 0.00% | 6,032,369 |
| 2008-04-03 | 2008-04-01 | 17.112 | 340,903 | -3,518 | 0.00% | 5,833,379 |
| 2008-04-01 | 2008-03-28 | 16.969 | 344,421 | -2,463 | 0.00% | 5,844,628 |
| 2008-03-28 | 2008-03-26 | 16.088 | 346,884 | -7,036 | 0.00% | 5,580,763 |
| 2008-03-27 | 2008-03-25 | 15.861 | 353,920 | -3,518 | 0.00% | 5,613,480 |
| 2008-03-26 | 2008-03-20 | 14.553 | 357,438 | -3,518 | 0.00% | 5,201,919 |
| 2008-03-25 | 2008-03-19 | 15.321 | 360,956 | -3,518 | 0.00% | 5,530,138 |
| 2008-03-19 | 2008-03-17 | 14.269 | 364,474 | +7,036 | 0.00% | 5,200,716 |
| 2008-03-18 | 2008-03-14 | 15.264 | 357,438 | -4,222 | 0.00% | 5,455,919 |
| 2008-03-14 | 2008-03-12 | 16.287 | 361,660 | -7,036 | 0.00% | 5,890,444 |
| 2008-03-12 | 2008-03-10 | 15.776 | 368,696 | +8,795 | 0.00% | 5,816,401 |
| 2008-03-11 | 2008-03-07 | 15.804 | 359,901 | +7,036 | 0.00% | 5,687,884 |
| 2008-03-06 | 2008-03-04 | 16.117 | 352,865 | -3,518 | 0.00% | 5,687,017 |
| 2008-03-04 | 2008-02-29 | 17.197 | 356,383 | +3,518 | 0.00% | 6,128,656 |
| 2008-02-28 | 2008-02-26 | 15.975 | 352,865 | -8,795 | 0.00% | 5,636,867 |
| 2008-02-26 | 2008-02-22 | 15.861 | 361,660 | +8,795 | 0.00% | 5,736,244 |
| 2008-02-21 | 2008-02-19 | 16.856 | 352,865 | -9,498 | 0.00% | 5,947,798 |
| 2008-02-18 | 2008-02-14 | 16.571 | 362,363 | -3,518 | 0.00% | 6,004,893 |
| 2008-02-14 | 2008-02-12 | 15.406 | 365,881 | -1,056 | 0.00% | 5,636,793 |
| 2008-02-13 | 2008-02-11 | 15.236 | 366,937 | +3,518 | 0.00% | 5,590,481 |
| 2008-02-12 | 2008-02-06 | 16.117 | 363,419 | +14,073 | 0.00% | 5,857,113 |
| 2008-02-11 | 2008-02-04 | 17.623 | 349,346 | +3,518 | 0.00% | 6,156,592 |
| 2008-01-30 | 2008-01-28 | 16.571 | 345,828 | -2,111 | 0.00% | 5,730,884 |
| 2008-01-29 | 2008-01-25 | 17.595 | 347,939 | -3,518 | 0.00% | 6,121,906 |
| 2008-01-25 | 2008-01-23 | 16.429 | 351,457 | +2,814 | 0.00% | 5,774,215 |
| 2008-01-24 | 2008-01-22 | 14.155 | 348,643 | +704 | 0.00% | 4,935,182 |
| 2008-01-23 | 2008-01-21 | 16.060 | 347,939 | +703 | 0.00% | 5,587,846 |
| 2008-01-22 | 2008-01-18 | 17.424 | 347,236 | +3,518 | 0.00% | 6,050,317 |
| 2008-01-18 | 2008-01-16 | 16.628 | 343,718 | -5,277 | 0.00% | 5,715,458 |
| 2008-01-16 | 2008-01-14 | 17.822 | 348,995 | +7,037 | 0.00% | 6,219,846 |
| 2008-01-10 | 2008-01-08 | 17.652 | 341,958 | -7,037 | 0.00% | 6,036,112 |
| 2008-01-09 | 2008-01-07 | 17.055 | 348,995 | +1,056 | 0.00% | 5,952,006 |
| 2007-12-20 | 2007-12-18 | 18.675 | 347,939 | +3,518 | 0.00% | 6,497,726 |
| 2007-12-19 | 2007-12-17 | 18.675 | 344,421 | +3,518 | 0.00% | 6,432,028 |
| 2007-12-18 | 2007-12-14 | 19.329 | 340,903 | +18,646 | 0.00% | 6,589,199 |
| 2007-12-17 | 2007-12-13 | 19.812 | 322,257 | +7,036 | 0.00% | 6,384,517 |
| 2007-12-14 | 2007-12-12 | 20.522 | 315,221 | +3,518 | 0.00% | 6,469,121 |
| 2007-12-12 | 2007-12-10 | 20.835 | 311,703 | -7,036 | 0.00% | 6,494,382 |
| 2007-12-10 | 2007-12-06 | 21.887 | 318,739 | +2,111 | 0.00% | 6,976,199 |
| 2007-12-05 | 2007-12-03 | 21.233 | 316,628 | +7,036 | 0.00% | 6,722,996 |
| 2007-12-03 | 2007-11-29 | 21.461 | 309,592 | -10,554 | 0.00% | 6,643,999 |
| 2007-11-30 | 2007-11-28 | 21.205 | 320,146 | +8,795 | 0.00% | 6,788,594 |
| 2007-11-29 | 2007-11-27 | 20.835 | 311,351 | -40,458 | 0.00% | 6,487,048 |
| 2007-11-28 | 2007-11-26 | 21.091 | 351,809 | -704 | 0.00% | 7,419,997 |
| 2007-11-27 | 2007-11-23 | 20.153 | 352,513 | +352 | 0.00% | 7,104,185 |
| 2007-11-26 | 2007-11-22 | 19.556 | 352,161 | +2,111 | 0.00% | 6,886,881 |
| 2007-11-23 | 2007-11-21 | 20.039 | 350,050 | +1,759 | 0.00% | 7,014,748 |
| 2007-11-21 | 2007-11-19 | 20.778 | 348,291 | +7,036 | 0.00% | 7,236,899 |
| 2007-11-20 | 2007-11-16 | 21.148 | 341,255 | +43,976 | 0.00% | 7,216,803 |
| 2007-11-19 | 2007-11-15 | 22.228 | 297,279 | -3,518 | 0.00% | 6,607,906 |
| 2007-11-12 | 2007-11-08 | 22.057 | 300,797 | -4,573 | 0.00% | 6,634,804 |
| 2007-11-09 | 2007-11-07 | 22.825 | 305,370 | +1,759 | 0.00% | 6,970,033 |
| 2007-11-08 | 2007-11-06 | 22.569 | 303,611 | +3,870 | 0.00% | 6,852,214 |
| 2007-11-07 | 2007-11-05 | 22.029 | 299,741 | +49,253 | 0.00% | 6,602,992 |
| 2007-11-06 | 2007-11-02 | 23.479 | 250,488 | -5,629 | 0.00% | 5,881,118 |
| 2007-11-05 | 2007-11-01 | 24.530 | 256,117 | +9,499 | 0.00% | 6,282,639 |
| 2007-11-02 | 2007-10-31 | 24.758 | 246,618 | +3,518 | 0.00% | 6,105,705 |
| 2007-11-01 | 2007-10-30 | 24.985 | 243,100 | -4,574 | 0.00% | 6,073,887 |
| 2007-10-31 | 2007-10-29 | 23.507 | 247,674 | +3,518 | 0.00% | 5,822,089 |
| 2007-10-29 | 2007-10-25 | 22.143 | 244,156 | -35,180 | 0.00% | 5,406,270 |
| 2007-10-26 | 2007-10-24 | 20.835 | 279,336 | +1,055 | 0.00% | 5,820,011 |
| 2007-10-24 | 2007-10-22 | 20.039 | 278,281 | +1,759 | 0.00% | 5,576,550 |
| 2007-10-23 | 2007-10-18 | 20.750 | 276,522 | +3,518 | 0.00% | 5,737,801 |
| 2007-10-22 | 2007-10-17 | 20.750 | 273,004 | -24,627 | 0.00% | 5,664,803 |
| 2007-10-18 | 2007-10-16 | 20.466 | 297,631 | +24,627 | 0.00% | 6,091,210 |
| 2007-10-17 | 2007-10-15 | 20.892 | 273,004 | -3,518 | 0.00% | 5,703,603 |
| 2007-10-16 | 2007-10-12 | 21.034 | 276,522 | -7,036 | 0.00% | 5,816,401 |
| 2007-10-15 | 2007-10-11 | 21.347 | 283,558 | +35,181 | 0.00% | 6,053,057 |
| 2007-10-12 | 2007-10-10 | 21.148 | 248,377 | -7,036 | 0.00% | 5,252,635 |
| 2007-10-09 | 2007-10-05 | 20.238 | 255,413 | +3,518 | 0.00% | 5,169,111 |
| 2007-10-08 | 2007-10-04 | 19.897 | 251,895 | -8,444 | 0.00% | 5,011,993 |
| 2007-10-05 | 2007-10-03 | 20.551 | 260,339 | +16,887 | 0.00% | 5,350,205 |
| 2007-10-03 | 2007-09-28 | 20.153 | 243,452 | +7,740 | 0.00% | 4,906,282 |
| 2007-10-02 | 2007-09-27 | 20.210 | 235,712 | +3,518 | 0.00% | 4,763,698 |
| 2007-09-28 | 2007-09-25 | 20.181 | 232,194 | -14,072 | 0.00% | 4,686,000 |
| 2007-09-27 | 2007-09-24 | 22.134 | 246,266 | +7,036 | 0.00% | 5,450,840 |
| 2007-09-25 | 2007-09-21 | 21.584 | 239,230 | -2,390 | 0.00% | 5,163,421 |
| 2007-09-18 | 2007-09-14 | 20.251 | 241,620 | -13,807 | 0.00% | 4,893,005 |
| 2007-09-12 | 2007-09-10 | 19.874 | 255,427 | +18,985 | 0.00% | 5,076,408 |
| 2007-09-11 | 2007-09-07 | 20.106 | 236,442 | -8,284 | 0.00% | 4,753,897 |
| 2007-09-06 | 2007-09-04 | 19.266 | 244,726 | +3,451 | 0.00% | 4,714,845 |
| 2007-09-04 | 2007-08-31 | 18.918 | 241,275 | +1,726 | 0.00% | 4,564,478 |
| 2007-09-03 | 2007-08-30 | 18.165 | 239,549 | -4,142 | 0.00% | 4,351,385 |
| 2007-08-31 | 2007-08-29 | 17.383 | 243,691 | -3,451 | 0.00% | 4,236,004 |
| 2007-08-30 | 2007-08-28 | 17.672 | 247,142 | +1,725 | 0.00% | 4,367,592 |
| 2007-08-29 | 2007-08-27 | 17.817 | 245,417 | +2,762 | 0.00% | 4,372,657 |
| 2007-08-28 | 2007-08-24 | 16.948 | 242,655 | +8,284 | 0.00% | 4,112,546 |
| 2007-08-27 | 2007-08-23 | 16.977 | 234,371 | -6,904 | 0.00% | 3,978,938 |
| 2007-08-24 | 2007-08-22 | 16.600 | 241,275 | -1,725 | 0.00% | 4,005,277 |
| 2007-08-23 | 2007-08-21 | 16.137 | 243,000 | +5,177 | 0.00% | 3,921,273 |
| 2007-08-22 | 2007-08-20 | 15.789 | 237,823 | +3,452 | 0.00% | 3,755,052 |
| 2007-08-21 | 2007-08-17 | 14.138 | 234,371 | -1,726 | 0.00% | 3,313,518 |
| 2007-08-20 | 2007-08-16 | 14.630 | 236,097 | -3,797 | 0.00% | 3,454,200 |
| 2007-08-16 | 2007-08-14 | 15.992 | 239,894 | +6,904 | 0.00% | 3,836,402 |
| 2007-08-15 | 2007-08-13 | 16.079 | 232,990 | -1,726 | 0.00% | 3,746,243 |
| 2007-08-08 | 2007-08-06 | 15.992 | 234,716 | -345 | 0.00% | 3,753,595 |
| 2007-08-01 | 2007-07-30 | 16.514 | 235,061 | +13,806 | 0.00% | 3,881,692 |
| 2007-07-30 | 2007-07-26 | 16.948 | 221,255 | +1,726 | 0.00% | 3,749,856 |
| 2007-07-27 | 2007-07-25 | 17.064 | 219,529 | +3,452 | 0.00% | 3,746,044 |
| 2007-07-23 | 2007-07-19 | 16.890 | 216,077 | -10,355 | 0.00% | 3,649,579 |
| 2007-07-20 | 2007-07-18 | 16.514 | 226,432 | -17,259 | 0.00% | 3,739,197 |
| 2007-07-16 | 2007-07-12 | 16.803 | 243,691 | +1,726 | 0.00% | 4,094,804 |
| 2007-07-10 | 2007-07-06 | 16.948 | 241,965 | -3,452 | 0.00% | 4,100,852 |
| 2007-07-06 | 2007-07-04 | 16.253 | 245,417 | +6,904 | 0.00% | 3,988,716 |
| 2007-07-05 | 2007-07-03 | 15.847 | 238,513 | +2,071 | 0.00% | 3,779,767 |
| 2007-07-03 | 2007-06-28 | 15.702 | 236,442 | -4,833 | 0.00% | 3,712,697 |
| 2007-06-28 | 2007-06-26 | 15.065 | 241,275 | -345 | 0.00% | 3,634,807 |
| 2007-06-27 | 2007-06-25 | 15.065 | 241,620 | -3,451 | 0.00% | 3,640,004 |
| 2007-06-26 | 2007-06-22 | 15.413 | 245,071 | 0.00% | 3,777,193 |
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