History of CCASS shareholding
Participant: FIRST SECURITIES (HK) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 7.340 | 2,279,970 | +0 | 0.00% | 16,734,980 |
| 2025-10-13 | 2025-10-09 | 7.290 | 2,279,970 | +0 | 0.00% | 16,620,981 |
| 2025-10-10 | 2025-10-08 | 7.280 | 2,279,970 | +0 | 0.00% | 16,598,182 |
| 2025-10-09 | 2025-10-06 | 7.290 | 2,279,970 | +0 | 0.00% | 16,620,981 |
| 2025-10-08 | 2025-10-03 | 7.370 | 2,279,970 | +0 | 0.00% | 16,803,379 |
| 2025-10-06 | 2025-10-02 | 7.400 | 2,279,970 | +0 | 0.00% | 16,871,778 |
| 2025-10-03 | 2025-09-30 | 7.480 | 2,279,970 | +0 | 0.00% | 17,054,176 |
| 2025-10-02 | 2025-09-29 | 7.480 | 2,279,970 | +0 | 0.00% | 17,054,176 |
| 2025-09-30 | 2025-09-26 | 7.380 | 2,279,970 | +0 | 0.00% | 16,826,179 |
| 2025-09-29 | 2025-09-25 | 7.300 | 2,279,970 | +0 | 0.00% | 16,643,781 |
| 2025-09-26 | 2025-09-24 | 7.470 | 2,279,970 | +0 | 0.00% | 17,031,376 |
| 2025-09-25 | 2025-09-23 | 7.500 | 2,279,970 | +0 | 0.00% | 17,099,775 |
| 2025-09-24 | 2025-09-22 | 7.450 | 2,279,970 | +0 | 0.00% | 16,985,776 |
| 2025-09-23 | 2025-09-19 | 7.610 | 2,279,970 | +15,000 | 0.00% | 17,350,572 |
| 2025-09-12 | 2025-09-10 | 7.970 | 2,264,970 | -10,000 | 0.00% | 18,051,811 |
| 2025-08-29 | 2025-08-27 | 7.490 | 2,274,970 | +50,000 | 0.00% | 17,039,525 |
| 2025-08-28 | 2025-08-26 | 7.550 | 2,224,970 | +60,000 | 0.00% | 16,798,524 |
| 2025-08-27 | 2025-08-25 | 7.730 | 2,164,970 | -1,000 | 0.00% | 16,735,218 |
| 2025-08-01 | 2025-07-30 | 8.190 | 2,165,970 | +1,000 | 0.00% | 17,739,294 |
| 2025-04-30 | 2025-04-28 | 7.102 | 2,164,970 | +68,681 | 0.00% | 15,375,539 |
| 2025-04-16 | 2025-04-14 | 6.823 | 2,096,289 | -580,403 | 0.00% | 14,302,661 |
| 2025-04-11 | 2025-04-09 | 6.337 | 2,676,692 | -25,151 | 0.00% | 16,962,139 |
| 2025-04-10 | 2025-04-08 | 6.430 | 2,701,843 | +580,403 | 0.00% | 17,372,897 |
| 2025-02-20 | 2025-02-18 | 6.968 | 2,121,440 | -42,563 | 0.00% | 14,781,292 |
| 2025-02-18 | 2025-02-14 | 6.844 | 2,164,003 | -9,673 | 0.00% | 14,809,404 |
| 2025-02-13 | 2025-02-11 | 6.616 | 2,173,676 | -25,151 | 0.00% | 14,381,246 |
| 2025-01-02 | 2024-12-27 | 6.916 | 2,198,827 | +72,321 | 0.00% | 15,206,928 |
| 2024-12-04 | 2024-12-02 | 6.317 | 2,126,506 | +9,355 | 0.00% | 13,433,842 |
| 2024-11-28 | 2024-11-26 | 6.243 | 2,117,151 | +124,424 | 0.00% | 13,216,328 |
| 2024-11-12 | 2024-11-08 | 6.627 | 1,992,727 | -37,421 | 0.00% | 13,206,436 |
| 2024-10-03 | 2024-09-30 | 6.285 | 2,030,148 | -68,293 | 0.00% | 12,760,014 |
| 2024-09-11 | 2024-09-09 | 5.708 | 2,098,441 | +13,098 | 0.00% | 11,977,996 |
| 2024-09-10 | 2024-09-05 | 5.729 | 2,085,343 | +68,293 | 0.00% | 11,947,813 |
| 2024-09-02 | 2024-08-29 | 6.018 | 2,017,050 | +44,905 | 0.00% | 12,138,672 |
| 2024-08-08 | 2024-08-06 | 5.708 | 1,972,145 | +46,776 | 0.00% | 11,257,092 |
| 2024-08-06 | 2024-08-02 | 5.772 | 1,925,369 | +8,420 | 0.00% | 11,113,577 |
| 2024-07-09 | 2024-07-05 | 5.729 | 1,916,949 | +16,839 | 0.00% | 10,983,013 |
| 2024-07-04 | 2024-07-02 | 6.776 | 1,900,110 | +143,620 | 0.00% | 12,875,244 |
| 2024-05-20 | 2024-05-16 | 6.822 | 1,756,490 | -345,924 | 0.00% | 11,983,311 |
| 2024-05-08 | 2024-05-06 | 6.036 | 2,102,414 | -8,649 | 0.00% | 12,690,182 |
| 2024-02-23 | 2024-02-21 | 5.631 | 2,111,063 | -86,481 | 0.00% | 11,888,013 |
| 2024-01-10 | 2024-01-08 | 5.203 | 2,197,544 | -151,341 | 0.00% | 11,434,817 |
| 2024-01-03 | 2023-12-29 | 5.377 | 2,348,885 | -150,477 | 0.00% | 12,629,723 |
| 2023-12-01 | 2023-11-29 | 5.180 | 2,499,362 | +345,924 | 0.00% | 12,947,511 |
| 2023-11-02 | 2023-10-31 | 5.134 | 2,153,438 | +17,296 | 0.00% | 11,055,909 |
| 2023-09-20 | 2023-09-18 | 5.042 | 2,136,142 | -865 | 0.00% | 10,769,505 |
| 2023-08-14 | 2023-08-10 | 4.972 | 2,137,007 | +47,565 | 0.00% | 10,625,602 |
| 2023-08-11 | 2023-08-09 | 4.984 | 2,089,442 | +43,240 | 0.00% | 10,413,260 |
| 2023-08-04 | 2023-08-02 | 5.030 | 2,046,202 | +17,296 | 0.00% | 10,292,405 |
| 2023-07-27 | 2023-07-25 | 5.123 | 2,028,906 | -12,972 | 0.00% | 10,393,092 |
| 2023-07-20 | 2023-07-18 | 4.961 | 2,041,878 | +17,296 | 0.00% | 10,128,991 |
| 2023-07-18 | 2023-07-13 | 5.076 | 2,024,582 | +12,973 | 0.00% | 10,277,300 |
| 2023-07-10 | 2023-07-06 | 5.123 | 2,011,609 | +38,051 | 0.00% | 10,304,488 |
| 2023-07-07 | 2023-07-05 | 6.315 | 1,973,558 | +103,777 | 0.00% | 12,462,121 |
| 2023-07-06 | 2023-07-04 | 6.428 | 1,869,781 | +157,805 | 0.00% | 12,019,340 |
| 2023-07-05 | 2023-07-03 | 6.466 | 1,711,976 | -2,918,262 | 0.00% | 11,069,798 |
| 2023-05-10 | 2023-05-08 | 7.110 | 4,630,238 | -3,959 | 0.00% | 32,921,816 |
| 2023-05-04 | 2023-05-02 | 6.567 | 4,634,197 | +791 | 0.00% | 30,433,361 |
| 2023-04-19 | 2023-04-17 | 6.794 | 4,633,406 | -88,304 | 0.00% | 31,481,449 |
| 2023-04-04 | 2023-03-31 | 6.428 | 4,721,710 | +2,918,263 | 0.00% | 30,352,130 |
| 2023-03-07 | 2023-03-03 | 6.315 | 1,803,447 | -11,878 | 0.00% | 11,387,948 |
| 2023-03-01 | 2023-02-27 | 6.125 | 1,815,325 | +3,168 | 0.00% | 11,119,063 |
| 2023-02-28 | 2023-02-24 | 6.163 | 1,812,157 | +11,877 | 0.00% | 11,168,317 |
| 2023-01-11 | 2023-01-09 | 6.315 | 1,800,280 | -15,837 | 0.00% | 11,367,950 |
| 2022-12-28 | 2022-12-22 | 5.948 | 1,816,117 | -6,334 | 0.00% | 10,802,812 |
| 2022-12-21 | 2022-12-19 | 5.860 | 1,822,451 | +6,334 | 0.00% | 10,679,377 |
| 2022-12-20 | 2022-12-16 | 5.936 | 1,816,117 | -6,334 | 0.00% | 10,779,876 |
| 2022-12-19 | 2022-12-15 | 5.898 | 1,822,451 | -7,918 | 0.00% | 10,748,425 |
| 2022-12-16 | 2022-12-14 | 5.910 | 1,830,369 | +14,252 | 0.00% | 10,818,239 |
| 2022-12-15 | 2022-12-13 | 5.948 | 1,816,117 | +19,004 | 0.00% | 10,802,812 |
| 2022-12-09 | 2022-12-07 | 5.898 | 1,797,113 | +2,376 | 0.00% | 10,598,987 |
| 2022-11-17 | 2022-11-15 | 5.873 | 1,794,737 | -11,086 | 0.00% | 10,539,642 |
| 2022-10-27 | 2022-10-25 | 5.595 | 1,805,823 | -7,918 | 0.00% | 10,103,015 |
| 2022-10-03 | 2022-09-29 | 5.569 | 1,813,741 | -7,918 | 0.00% | 10,101,502 |
| 2022-09-28 | 2022-09-26 | 5.809 | 1,821,659 | +7,918 | 0.00% | 10,582,712 |
| 2022-09-06 | 2022-09-02 | 6.075 | 1,813,741 | +3,959 | 0.00% | 11,017,738 |
| 2022-09-02 | 2022-08-31 | 6.150 | 1,809,782 | +7,918 | 0.00% | 11,130,824 |
| 2022-08-05 | 2022-08-03 | 6.100 | 1,801,864 | +1,584 | 0.00% | 10,991,101 |
| 2022-08-04 | 2022-08-02 | 6.188 | 1,800,280 | +65,721 | 0.00% | 11,140,591 |
| 2022-07-04 | 2022-06-29 | 6.592 | 1,734,559 | +14,253 | 0.00% | 11,434,881 |
| 2022-06-29 | 2022-06-27 | 7.658 | 1,720,306 | +128,781 | 0.00% | 13,174,463 |
| 2022-06-22 | 2022-06-20 | 7.508 | 1,591,525 | +106,220 | 0.00% | 11,949,246 |
| 2022-04-25 | 2022-04-21 | 7.808 | 1,485,305 | +23,514 | 0.00% | 11,597,811 |
| 2022-04-12 | 2022-04-08 | 8.040 | 1,461,791 | +7,326 | 0.00% | 11,753,438 |
| 2022-04-07 | 2022-04-04 | 8.122 | 1,454,465 | +14,651 | 0.00% | 11,813,664 |
| 2022-03-28 | 2022-03-24 | 7.726 | 1,439,814 | +38,825 | 0.00% | 11,124,671 |
| 2022-03-24 | 2022-03-22 | 7.754 | 1,400,989 | +146,509 | 0.00% | 10,862,941 |
| 2022-03-18 | 2022-03-16 | 7.399 | 1,254,480 | -146,509 | 0.00% | 9,281,697 |
| 2022-03-09 | 2022-03-07 | 7.767 | 1,400,989 | +15,383 | 0.00% | 10,882,066 |
| 2022-03-01 | 2022-02-25 | 7.849 | 1,385,606 | +101,092 | 0.00% | 10,876,069 |
| 2022-02-17 | 2022-02-15 | 8.136 | 1,284,514 | +86,440 | 0.00% | 10,450,798 |
| 2022-02-09 | 2022-02-07 | 8.409 | 1,198,074 | -49,080 | 0.00% | 10,074,621 |
| 2021-12-02 | 2021-11-30 | 6.935 | 1,247,154 | +6,593 | 0.00% | 8,648,647 |
| 2021-08-31 | 2021-08-27 | 7.699 | 1,240,561 | -14,651 | 0.00% | 9,551,280 |
| 2021-08-26 | 2021-08-24 | 7.726 | 1,255,212 | -5,861 | 0.00% | 9,698,350 |
| 2021-08-17 | 2021-08-13 | 7.645 | 1,261,073 | +14,651 | 0.00% | 9,640,346 |
| 2021-08-12 | 2021-08-10 | 7.494 | 1,246,422 | +44,686 | 0.00% | 9,341,181 |
| 2021-08-03 | 2021-07-30 | 7.399 | 1,201,736 | -146,510 | 0.00% | 8,891,453 |
| 2021-07-08 | 2021-07-06 | 8.952 | 1,348,246 | +146,510 | 0.00% | 12,068,840 |
| 2021-07-07 | 2021-07-05 | 8.922 | 1,201,736 | +76,495 | 0.00% | 10,722,314 |
| 2021-07-05 | 2021-06-30 | 8.908 | 1,125,241 | +686 | 0.00% | 10,023,393 |
| 2021-06-23 | 2021-06-21 | 8.952 | 1,124,555 | +45,956 | 0.00% | 10,066,467 |
| 2021-06-10 | 2021-06-08 | 9.112 | 1,078,599 | +5,488 | 0.00% | 9,828,065 |
| 2021-06-08 | 2021-06-04 | 9.083 | 1,073,111 | +10,288 | 0.00% | 9,746,770 |
| 2021-04-27 | 2021-04-23 | 9.535 | 1,062,823 | -10,288 | 0.00% | 10,133,669 |
| 2021-03-16 | 2021-03-12 | 9.331 | 1,073,111 | +652,307 | 0.00% | 10,012,733 |
| 2021-03-09 | 2021-03-05 | 9.462 | 420,804 | -2,743 | 0.00% | 3,981,554 |
| 2021-01-19 | 2021-01-15 | 9.010 | 423,547 | +2,743 | 0.00% | 3,816,085 |
| 2020-12-10 | 2020-12-08 | 8.529 | 420,804 | +91,227 | 0.00% | 3,588,920 |
| 2020-09-25 | 2020-09-23 | 7.552 | 329,577 | -8,965 | 0.00% | 2,488,941 |
| 2020-09-11 | 2020-09-09 | 8.018 | 338,542 | +16,462 | 0.00% | 2,714,584 |
| 2020-07-02 | 2020-06-29 | 9.619 | 322,080 | +17,966 | 0.00% | 3,098,181 |
| 2020-06-22 | 2020-06-18 | 9.527 | 304,114 | -32,383 | 0.00% | 2,897,187 |
| 2020-05-21 | 2020-05-19 | 9.619 | 336,497 | -19,429 | 0.00% | 3,236,862 |
| 2020-05-15 | 2020-05-13 | 9.496 | 355,926 | +72,226 | 0.00% | 3,379,790 |
| 2020-04-06 | 2020-04-02 | 9.604 | 283,700 | +38,860 | 0.00% | 2,724,612 |
| 2020-03-03 | 2020-02-28 | 9.727 | 244,840 | -3,239 | 0.00% | 2,381,649 |
| 2020-02-12 | 2020-02-10 | 9.696 | 248,079 | -6,476 | 0.00% | 2,405,496 |
| 2020-02-11 | 2020-02-07 | 9.758 | 254,555 | -9,715 | 0.00% | 2,484,012 |
| 2020-01-22 | 2020-01-20 | 10.268 | 264,270 | -19,430 | 0.00% | 2,713,466 |
| 2020-01-07 | 2020-01-03 | 10.376 | 283,700 | +34,974 | 0.00% | 2,943,632 |
| 2020-01-02 | 2019-12-27 | 10.438 | 248,726 | +3,886 | 0.00% | 2,596,108 |
| 2019-12-30 | 2019-12-24 | 10.237 | 244,840 | -32,383 | 0.00% | 2,506,403 |
| 2019-12-27 | 2019-12-20 | 10.221 | 277,223 | -73,185 | 0.00% | 2,833,624 |
| 2019-11-08 | 2019-11-06 | 9.959 | 350,408 | -6,477 | 0.00% | 3,489,704 |
| 2019-11-04 | 2019-10-31 | 9.743 | 356,885 | +14,896 | 0.00% | 3,477,063 |
| 2019-08-05 | 2019-08-01 | 9.326 | 341,989 | -2,092 | 0.00% | 3,189,363 |
| 2019-07-30 | 2019-07-26 | 9.573 | 344,081 | +40,155 | 0.00% | 3,293,876 |
| 2019-07-19 | 2019-07-17 | 9.604 | 303,926 | +40,155 | 0.00% | 2,918,859 |
| 2019-07-10 | 2019-07-08 | 9.558 | 263,771 | +2,092 | 0.00% | 2,520,999 |
| 2019-07-03 | 2019-06-28 | 10.960 | 261,679 | +12,953 | 0.00% | 2,867,897 |
| 2019-07-02 | 2019-06-27 | 10.878 | 248,726 | +62,023 | 0.00% | 2,705,685 |
| 2019-06-28 | 2019-06-26 | 10.699 | 186,703 | +61,407 | 0.00% | 1,997,544 |
| 2019-06-26 | 2019-06-24 | 10.732 | 125,296 | -1,842 | 0.00% | 1,344,628 |
| 2019-06-13 | 2019-06-11 | 10.406 | 127,138 | -12,281 | 0.00% | 1,322,988 |
| 2019-06-11 | 2019-06-06 | 10.064 | 139,419 | -18,422 | 0.00% | 1,403,105 |
| 2019-05-24 | 2019-05-22 | 10.243 | 157,841 | +30,703 | 0.00% | 1,616,777 |
| 2019-05-22 | 2019-05-20 | 10.243 | 127,138 | -614 | 0.00% | 1,302,284 |
| 2019-04-10 | 2019-04-08 | 11.416 | 127,752 | -12,281 | 0.00% | 1,458,362 |
| 2019-03-14 | 2019-03-12 | 11.497 | 140,033 | -12,282 | 0.00% | 1,609,959 |
| 2019-03-07 | 2019-03-05 | 11.595 | 152,315 | +12,282 | 0.00% | 1,766,047 |
| 2019-03-06 | 2019-03-04 | 11.530 | 140,033 | -3,071 | 0.00% | 1,614,519 |
| 2019-01-16 | 2019-01-14 | 10.569 | 143,104 | -92,111 | 0.00% | 1,512,433 |
| 2019-01-15 | 2019-01-11 | 10.715 | 235,215 | +92,111 | 0.00% | 2,520,406 |
| 2019-01-11 | 2019-01-09 | 10.699 | 143,104 | -1,228 | 0.00% | 1,531,076 |
| 2019-01-09 | 2019-01-07 | 10.455 | 144,332 | -49,126 | 0.00% | 1,508,959 |
| 2019-01-08 | 2019-01-04 | 10.438 | 193,458 | +49,126 | 0.00% | 2,019,409 |
| 2018-12-10 | 2018-12-06 | 10.618 | 144,332 | +1,228 | 0.00% | 1,532,463 |
| 2018-12-06 | 2018-12-04 | 11.074 | 143,104 | -1,228 | 0.00% | 1,584,675 |
| 2018-10-18 | 2018-10-15 | 9.885 | 144,332 | +6,141 | 0.00% | 1,426,694 |
| 2018-10-02 | 2018-09-27 | 11.057 | 138,191 | +1,228 | 0.00% | 1,528,020 |
| 2018-08-24 | 2018-08-22 | 11.302 | 136,963 | -1,228 | 0.00% | 1,547,898 |
| 2018-07-09 | 2018-07-05 | 12.183 | 138,191 | +6,671 | 0.00% | 1,683,555 |
| 2018-07-03 | 2018-06-28 | 12.114 | 131,520 | +2,922 | 0.00% | 1,593,281 |
| 2018-06-26 | 2018-06-22 | 12.628 | 128,598 | +1,169 | 0.00% | 1,623,895 |
| 2018-06-25 | 2018-06-21 | 12.696 | 127,429 | +5,844 | 0.00% | 1,617,855 |
| 2018-06-21 | 2018-06-19 | 12.919 | 121,585 | +14,611 | 0.00% | 1,570,704 |
| 2018-05-14 | 2018-05-10 | 13.860 | 106,974 | +28,053 | 0.00% | 1,482,623 |
| 2018-04-27 | 2018-04-25 | 13.860 | 78,921 | -17,533 | 0.00% | 1,093,818 |
| 2018-04-03 | 2018-03-28 | 13.757 | 96,454 | -33,897 | 0.00% | 1,326,917 |
| 2018-03-23 | 2018-03-21 | 14.390 | 130,351 | -116,886 | 0.00% | 1,875,762 |
| 2018-03-21 | 2018-03-19 | 14.561 | 247,237 | +116,886 | 0.00% | 3,600,066 |
| 2018-02-05 | 2018-02-01 | 15.280 | 130,351 | +7,013 | 0.00% | 1,991,743 |
| 2018-01-31 | 2018-01-29 | 15.605 | 123,338 | -14,026 | 0.00% | 1,924,683 |
| 2018-01-30 | 2018-01-26 | 15.485 | 137,364 | -5,845 | 0.00% | 2,127,105 |
| 2018-01-25 | 2018-01-23 | 15.006 | 143,209 | -122,730 | 0.00% | 2,149,005 |
| 2018-01-23 | 2018-01-19 | 14.510 | 265,939 | +116,886 | 0.00% | 3,858,738 |
| 2018-01-16 | 2018-01-12 | 13.312 | 149,053 | -6,253 | 0.00% | 1,984,211 |
| 2018-01-15 | 2018-01-11 | 13.124 | 155,306 | -198,707 | 0.00% | 2,038,220 |
| 2018-01-12 | 2018-01-10 | 13.090 | 354,013 | +198,707 | 0.00% | 4,633,915 |
| 2018-01-09 | 2018-01-05 | 13.021 | 155,306 | -7,217,712 | 0.00% | 2,022,276 |
| 2017-12-08 | 2017-12-06 | 11.361 | 7,373,018 | -70,132 | 0.01% | 83,768,513 |
| 2017-12-07 | 2017-12-05 | 11.601 | 7,443,150 | -5,844 | 0.01% | 86,348,321 |
| 2017-11-03 | 2017-11-01 | 11.892 | 7,448,994 | +8,766 | 0.01% | 88,582,893 |
| 2017-11-02 | 2017-10-31 | 11.909 | 7,440,228 | +8,767 | 0.01% | 88,605,956 |
| 2017-11-01 | 2017-10-30 | 11.858 | 7,431,461 | -5,844 | 0.01% | 88,120,077 |
| 2017-10-24 | 2017-10-20 | 11.858 | 7,437,305 | -102,276 | 0.01% | 88,189,373 |
| 2017-10-18 | 2017-10-16 | 12.046 | 7,539,581 | +102,276 | 0.01% | 90,821,214 |
| 2017-10-16 | 2017-10-12 | 11.926 | 7,437,305 | -135,588 | 0.01% | 88,698,403 |
| 2017-10-03 | 2017-09-28 | 11.054 | 7,572,893 | +5,844 | 0.01% | 83,706,998 |
| 2017-09-12 | 2017-09-08 | 11.515 | 7,567,049 | +33,897 | 0.01% | 87,138,292 |
| 2017-09-11 | 2017-09-07 | 11.515 | 7,533,152 | +65,456 | 0.01% | 86,747,951 |
| 2017-09-07 | 2017-09-05 | 11.618 | 7,467,696 | -17,533 | 0.01% | 86,760,857 |
| 2017-08-30 | 2017-08-28 | 11.977 | 7,485,229 | -18,117 | 0.01% | 89,654,184 |
| 2017-08-25 | 2017-08-22 | 11.327 | 7,503,346 | +75,976 | 0.01% | 84,992,459 |
| 2017-08-11 | 2017-08-09 | 11.225 | 7,427,370 | -23,377 | 0.01% | 83,369,333 |
| 2017-08-08 | 2017-08-04 | 11.293 | 7,450,747 | -531,832 | 0.01% | 84,141,681 |
| 2017-08-07 | 2017-08-03 | 11.276 | 7,982,579 | -32,085 | 0.01% | 90,011,100 |
| 2017-07-28 | 2017-07-26 | 11.156 | 8,014,664 | -11,104 | 0.01% | 89,412,934 |
| 2017-07-24 | 2017-07-20 | 10.917 | 8,025,768 | +6,253 | 0.01% | 87,614,243 |
| 2017-07-19 | 2017-07-17 | 10.968 | 8,019,515 | -4,091 | 0.01% | 87,957,639 |
| 2017-07-17 | 2017-07-13 | 10.934 | 8,023,606 | -5,844 | 0.01% | 87,727,930 |
| 2017-07-14 | 2017-07-12 | 10.848 | 8,029,450 | +93,509 | 0.01% | 87,104,880 |
| 2017-07-13 | 2017-07-11 | 10.574 | 7,935,941 | -1,753 | 0.01% | 83,917,848 |
| 2017-07-07 | 2017-07-05 | 10.301 | 7,937,694 | +5,844 | 0.01% | 81,763,274 |
| 2017-06-28 | 2017-06-26 | 10.557 | 7,931,850 | +11,104 | 0.01% | 83,738,868 |
| 2017-06-26 | 2017-06-22 | 10.472 | 7,920,746 | +5,844 | 0.01% | 82,943,993 |
| 2017-06-22 | 2017-06-20 | 11.632 | 7,914,902 | +393,900 | 0.01% | 92,069,405 |
| 2017-06-13 | 2017-06-09 | 11.632 | 7,521,002 | -16,660 | 0.01% | 87,487,398 |
| 2017-05-22 | 2017-05-18 | 11.398 | 7,537,662 | -2,221 | 0.01% | 85,916,712 |
| 2017-05-11 | 2017-05-09 | 11.290 | 7,539,883 | +2,221 | 0.01% | 85,127,411 |
| 2017-05-02 | 2017-04-27 | 11.416 | 7,537,662 | -2,221 | 0.01% | 86,052,441 |
| 2017-04-18 | 2017-04-12 | 11.218 | 7,539,883 | +2,221 | 0.01% | 84,584,333 |
| 2017-04-11 | 2017-04-07 | 11.218 | 7,537,662 | +5,554 | 0.01% | 84,559,418 |
| 2017-04-10 | 2017-04-06 | 11.236 | 7,532,108 | +5,553 | 0.01% | 84,632,741 |
| 2017-04-05 | 2017-03-31 | 11.254 | 7,526,555 | +555 | 0.01% | 84,705,875 |
| 2017-02-20 | 2017-02-16 | 11.614 | 7,526,000 | +11,107 | 0.01% | 87,410,017 |
| 2017-02-10 | 2017-02-08 | 10.534 | 7,514,893 | -450,560 | 0.01% | 79,161,852 |
| 2017-01-13 | 2017-01-11 | 10.696 | 7,965,453 | -11,663 | 0.01% | 85,198,942 |
| 2016-10-17 | 2016-10-13 | 10.030 | 7,977,116 | +2,222 | 0.01% | 80,008,915 |
| 2016-10-06 | 2016-10-04 | 10.516 | 7,974,894 | +9,441 | 0.01% | 83,863,898 |
| 2016-09-14 | 2016-09-12 | 10.390 | 7,965,453 | -11,107 | 0.01% | 82,760,588 |
| 2016-07-18 | 2016-07-14 | 9.832 | 7,976,560 | -11,107 | 0.01% | 78,423,380 |
| 2016-07-06 | 2016-07-04 | 9.274 | 7,987,667 | -22,214 | 0.01% | 74,073,771 |
| 2016-07-05 | 2016-06-30 | 9.219 | 8,009,881 | +11,107 | 0.01% | 73,847,076 |
| 2016-06-22 | 2016-06-20 | 9.907 | 7,998,774 | +497,027 | 0.01% | 79,244,917 |
| 2016-05-23 | 2016-05-19 | 8.678 | 7,501,747 | +5,208 | 0.01% | 65,102,720 |
| 2016-05-20 | 2016-05-18 | 8.736 | 7,496,539 | +5,209 | 0.01% | 65,489,321 |
| 2016-05-13 | 2016-05-11 | 9.062 | 7,491,330 | -110 | 0.01% | 67,888,969 |
| 2016-05-10 | 2016-05-06 | 9.139 | 7,491,440 | +10,417 | 0.01% | 68,465,304 |
| 2016-03-30 | 2016-03-24 | 9.331 | 7,481,023 | -26,042 | 0.01% | 69,806,449 |
| 2016-03-09 | 2016-03-07 | 9.350 | 7,507,065 | -2,604 | 0.01% | 70,193,585 |
| 2016-03-08 | 2016-03-04 | 9.197 | 7,509,669 | +2,604 | 0.01% | 69,064,456 |
| 2016-02-16 | 2016-02-12 | 8.275 | 7,507,065 | +4,167 | 0.01% | 62,122,043 |
| 2015-12-22 | 2015-12-18 | 10.157 | 7,502,898 | +182,897 | 0.01% | 76,204,918 |
| 2015-12-21 | 2015-12-17 | 10.195 | 7,320,001 | +9,375 | 0.01% | 74,628,368 |
| 2015-11-11 | 2015-11-09 | 10.733 | 7,310,626 | +7,812 | 0.01% | 78,462,955 |
| 2015-11-05 | 2015-11-03 | 10.694 | 7,302,814 | +8,855 | 0.01% | 78,098,685 |
| 2015-10-28 | 2015-10-26 | 11.194 | 7,293,959 | +239,666 | 0.01% | 81,645,106 |
| 2015-07-15 | 2015-07-13 | 12.634 | 7,054,293 | -73 | 0.01% | 89,120,512 |
| 2015-07-10 | 2015-07-08 | 12.269 | 7,054,366 | +1,041,674 | 0.01% | 86,548,019 |
| 2015-07-08 | 2015-07-06 | 13.152 | 6,012,692 | +1,666,678 | 0.00% | 79,078,389 |
| 2015-07-07 | 2015-07-03 | 13.536 | 4,346,014 | +1,041,674 | 0.00% | 58,827,247 |
| 2015-07-03 | 2015-06-30 | 13.594 | 3,304,340 | +208,335 | 0.00% | 44,917,572 |
| 2015-07-02 | 2015-06-29 | 13.306 | 3,096,005 | +520,837 | 0.00% | 41,193,925 |
| 2015-06-29 | 2015-06-25 | 13.978 | 2,575,168 | +2,604 | 0.00% | 35,994,424 |
| 2015-06-23 | 2015-06-19 | 15.238 | 2,572,564 | +128,466 | 0.00% | 39,199,766 |
| 2015-04-17 | 2015-04-15 | 15.844 | 2,444,098 | -55,767 | 0.00% | 38,724,037 |
| 2015-04-16 | 2015-04-14 | 15.177 | 2,499,865 | -37,067 | 0.00% | 37,940,446 |
| 2015-04-15 | 2015-04-13 | 15.460 | 2,536,932 | +37,067 | 0.00% | 39,220,778 |
| 2015-04-13 | 2015-04-09 | 14.187 | 2,499,865 | -2,474 | 0.00% | 35,464,971 |
| 2015-04-10 | 2015-04-08 | 13.924 | 2,502,339 | -495 | 0.00% | 34,842,661 |
| 2015-01-05 | 2014-12-31 | 12.873 | 2,502,834 | +15,884 | 0.00% | 32,219,398 |
| 2014-12-17 | 2014-12-15 | 12.166 | 2,486,950 | -1,484 | 0.00% | 30,255,859 |
| 2014-12-10 | 2014-12-08 | 12.954 | 2,488,434 | -495 | 0.00% | 32,235,180 |
| 2014-11-28 | 2014-11-26 | 11.802 | 2,488,929 | -599 | 0.00% | 29,374,555 |
| 2014-10-08 | 2014-10-06 | 11.135 | 2,489,528 | +2,474 | 0.00% | 27,721,362 |
| 2014-10-07 | 2014-10-03 | 11.034 | 2,487,054 | +24,742 | 0.00% | 27,442,508 |
| 2014-10-06 | 2014-09-30 | 10.994 | 2,462,312 | +49,482 | 0.00% | 27,069,979 |
| 2014-10-03 | 2014-09-29 | 11.155 | 2,412,830 | +74,225 | 0.00% | 26,916,076 |
| 2014-09-30 | 2014-09-26 | 11.378 | 2,338,605 | +24,741 | 0.00% | 26,607,938 |
| 2014-09-25 | 2014-09-23 | 11.357 | 2,313,864 | +26,226 | 0.00% | 26,279,681 |
| 2014-09-18 | 2014-09-16 | 11.519 | 2,287,638 | +24,741 | 0.00% | 26,351,667 |
| 2014-09-17 | 2014-09-15 | 11.560 | 2,262,897 | +24,742 | 0.00% | 26,158,134 |
| 2014-09-16 | 2014-09-12 | 11.681 | 2,238,155 | +24,741 | 0.00% | 26,143,513 |
| 2014-09-15 | 2014-09-11 | 11.701 | 2,213,414 | +98,965 | 0.00% | 25,899,248 |
| 2014-09-12 | 2014-09-10 | 11.741 | 2,114,449 | +98,966 | 0.00% | 24,826,717 |
| 2014-09-04 | 2014-09-02 | 11.479 | 2,015,483 | +49,483 | 0.00% | 23,135,209 |
| 2014-08-05 | 2014-08-01 | 11.964 | 1,966,000 | -2,474 | 0.00% | 23,520,750 |
| 2014-07-25 | 2014-07-23 | 11.600 | 1,968,474 | -272,156 | 0.00% | 22,834,290 |
| 2014-07-15 | 2014-07-11 | 11.236 | 2,240,630 | -2,474 | 0.00% | 25,176,241 |
| 2014-07-02 | 2014-06-27 | 12.594 | 2,243,104 | +144,648 | 0.00% | 28,249,676 |
| 2014-05-27 | 2014-05-23 | 12.140 | 2,098,456 | -324 | 0.00% | 25,476,026 |
| 2014-04-04 | 2014-04-02 | 11.557 | 2,098,780 | +254,605 | 0.00% | 24,255,834 |
| 2014-03-14 | 2014-03-12 | 10.909 | 1,844,175 | +2,315 | 0.00% | 20,118,195 |
| 2014-03-12 | 2014-03-10 | 11.082 | 1,841,860 | +46,292 | 0.00% | 20,411,245 |
| 2014-03-10 | 2014-03-06 | 11.168 | 1,795,568 | +41,663 | 0.00% | 20,053,395 |
| 2014-03-06 | 2014-03-04 | 11.363 | 1,753,905 | +4,629 | 0.00% | 19,929,083 |
| 2014-03-04 | 2014-02-28 | 11.514 | 1,749,276 | -4,629 | 0.00% | 20,141,001 |
| 2014-03-03 | 2014-02-27 | 11.579 | 1,753,905 | +4,629 | 0.00% | 20,307,963 |
| 2014-02-27 | 2014-02-25 | 11.341 | 1,749,276 | -991 | 0.00% | 19,838,697 |
| 2014-02-17 | 2014-02-13 | 11.579 | 1,750,267 | +92,584 | 0.00% | 20,265,840 |
| 2014-02-14 | 2014-02-12 | 11.730 | 1,657,683 | +463 | 0.00% | 19,444,502 |
| 2014-02-06 | 2014-02-04 | 11.233 | 1,657,220 | +97,213 | 0.00% | 18,615,685 |
| 2014-02-04 | 2014-01-28 | 11.406 | 1,560,007 | +4,629 | 0.00% | 17,793,278 |
| 2013-12-06 | 2013-12-04 | 13.415 | 1,555,378 | -4,629 | 0.00% | 20,865,224 |
| 2013-12-04 | 2013-12-02 | 13.588 | 1,560,007 | -2,315 | 0.00% | 21,196,917 |
| 2013-11-20 | 2013-11-18 | 13.393 | 1,562,322 | -4,629 | 0.00% | 20,924,628 |
| 2013-09-06 | 2013-09-04 | 12.637 | 1,566,951 | -4,629 | 0.00% | 19,801,897 |
| 2013-09-02 | 2013-08-29 | 12.313 | 1,571,580 | +4,629 | 0.00% | 19,351,153 |
| 2013-07-18 | 2013-07-16 | 11.816 | 1,566,951 | -9,259 | 0.00% | 18,515,620 |
| 2013-07-16 | 2013-07-12 | 11.752 | 1,576,210 | -4,629 | 0.00% | 18,522,879 |
| 2013-07-12 | 2013-07-10 | 11.557 | 1,580,839 | -4,629 | 0.00% | 18,269,932 |
| 2013-07-09 | 2013-07-05 | 11.579 | 1,585,468 | -4,629 | 0.00% | 18,357,679 |
| 2013-07-05 | 2013-07-03 | 11.125 | 1,590,097 | +4,629 | 0.00% | 17,689,940 |
| 2013-07-04 | 2013-07-02 | 11.406 | 1,585,468 | +4,629 | 0.00% | 18,083,684 |
| 2013-07-02 | 2013-06-27 | 11.644 | 1,580,839 | -9,258 | 0.00% | 18,406,530 |
| 2013-06-28 | 2013-06-26 | 11.687 | 1,590,097 | -13,888 | 0.00% | 18,583,024 |
| 2013-06-25 | 2013-06-21 | 11.211 | 1,603,985 | +23,146 | 0.00% | 17,983,042 |
| 2013-06-24 | 2013-06-20 | 11.125 | 1,580,839 | +2,315 | 0.00% | 17,586,944 |
| 2013-06-21 | 2013-06-19 | 11.730 | 1,578,524 | +4,629 | 0.00% | 18,515,972 |
| 2013-06-20 | 2013-06-18 | 12.032 | 1,573,895 | +4,629 | 0.00% | 18,937,666 |
| 2013-06-13 | 2013-06-10 | 14.023 | 1,569,266 | +87,379 | 0.00% | 22,005,645 |
| 2013-05-27 | 2013-05-23 | 14.412 | 1,481,887 | +8,743 | 0.00% | 21,356,629 |
| 2013-04-17 | 2013-04-15 | 13.977 | 1,473,144 | +21,857 | 0.00% | 20,590,338 |
| 2013-04-16 | 2013-04-12 | 14.183 | 1,451,287 | +21,858 | 0.00% | 20,583,635 |
| 2013-03-22 | 2013-03-20 | 14.206 | 1,429,429 | +2,185 | 0.00% | 20,306,321 |
| 2013-02-22 | 2013-02-20 | 14.869 | 1,427,244 | -2,491 | 0.00% | 21,222,114 |
| 2013-02-20 | 2013-02-18 | 14.892 | 1,429,735 | +1,333,284 | 0.00% | 21,291,860 |
| 2013-02-18 | 2013-02-14 | 14.961 | 96,451 | -1,749 | 0.00% | 1,442,984 |
| 2013-02-06 | 2013-02-04 | 15.258 | 98,200 | -2,185 | 0.00% | 1,498,354 |
| 2012-12-20 | 2012-12-18 | 14.320 | 100,385 | -3,060 | 0.00% | 1,437,541 |
| 2012-12-05 | 2012-12-03 | 13.405 | 103,445 | -13,115 | 0.00% | 1,386,705 |
| 2012-08-08 | 2012-08-06 | 12.170 | 116,560 | -4,371 | 0.00% | 1,418,529 |
| 2012-07-20 | 2012-07-18 | 10.980 | 120,931 | +4,371 | 0.00% | 1,327,871 |
| 2012-07-16 | 2012-07-12 | 10.866 | 116,560 | +1,749 | 0.00% | 1,266,544 |
| 2012-06-20 | 2012-06-18 | 12.170 | 114,811 | +2,186 | 0.00% | 1,397,244 |
| 2012-06-14 | 2012-06-12 | 12.839 | 112,625 | +6,069 | 0.00% | 1,445,990 |
| 2012-06-11 | 2012-06-07 | 13.298 | 106,556 | -4,136 | 0.00% | 1,417,022 |
| 2012-06-01 | 2012-05-30 | 12.694 | 110,692 | +4,136 | 0.00% | 1,405,114 |
| 2012-04-10 | 2012-04-03 | 14.797 | 106,556 | +12,408 | 0.00% | 1,576,759 |
| 2012-02-02 | 2012-01-31 | 15.015 | 94,148 | -2,068 | 0.00% | 1,413,639 |
| 2012-01-26 | 2012-01-19 | 14.701 | 96,216 | -2,068 | 0.00% | 1,414,447 |
| 2012-01-12 | 2012-01-10 | 13.613 | 98,284 | -4,136 | 0.00% | 1,337,911 |
| 2012-01-10 | 2012-01-06 | 13.129 | 102,420 | -6,617 | 0.00% | 1,344,685 |
| 2012-01-06 | 2012-01-04 | 13.274 | 109,037 | -4,963 | 0.00% | 1,447,379 |
| 2011-11-16 | 2011-11-14 | 13.371 | 114,000 | +2,068 | 0.00% | 1,524,284 |
| 2011-11-09 | 2011-11-07 | 13.661 | 111,932 | -19,336 | 0.00% | 1,529,110 |
| 2011-11-04 | 2011-11-02 | 14.096 | 131,268 | -28,950 | 0.00% | 1,850,390 |
| 2011-10-25 | 2011-10-21 | 12.380 | 160,218 | -5,079 | 0.00% | 1,983,431 |
| 2011-10-17 | 2011-10-13 | 12.742 | 165,297 | -26,097 | 0.00% | 2,106,258 |
| 2011-10-14 | 2011-10-12 | 12.670 | 191,394 | -4,136 | 0.00% | 2,424,909 |
| 2011-10-13 | 2011-10-11 | 12.355 | 195,530 | -41,359 | 0.00% | 2,415,851 |
| 2011-10-04 | 2011-09-30 | 11.582 | 236,889 | +2,895 | 0.00% | 2,743,572 |
| 2011-09-26 | 2011-09-22 | 12.404 | 233,994 | +4,136 | 0.00% | 2,902,405 |
| 2011-09-16 | 2011-09-14 | 13.419 | 229,858 | -3,308 | 0.00% | 3,084,527 |
| 2011-09-15 | 2011-09-12 | 13.226 | 233,166 | +2,067 | 0.00% | 3,083,816 |
| 2011-09-07 | 2011-09-05 | 13.371 | 231,099 | +2,482 | 0.00% | 3,090,005 |
| 2011-09-01 | 2011-08-30 | 13.661 | 228,617 | -3,722 | 0.00% | 3,123,150 |
| 2011-08-31 | 2011-08-29 | 13.419 | 232,339 | -1,655 | 0.00% | 3,117,820 |
| 2011-08-30 | 2011-08-26 | 12.791 | 233,994 | -3,308 | 0.00% | 2,992,928 |
| 2011-08-29 | 2011-08-25 | 12.791 | 237,302 | -1,655 | 0.00% | 3,035,240 |
| 2011-08-24 | 2011-08-22 | 12.573 | 238,957 | +4,136 | 0.00% | 3,004,409 |
| 2011-08-16 | 2011-08-12 | 12.766 | 234,821 | +14,476 | 0.00% | 2,997,828 |
| 2011-08-12 | 2011-08-10 | 12.718 | 220,345 | +3,308 | 0.00% | 2,802,366 |
| 2011-08-11 | 2011-08-09 | 12.621 | 217,037 | +16,544 | 0.00% | 2,739,304 |
| 2011-08-09 | 2011-08-05 | 14.072 | 200,493 | +12,407 | 0.00% | 2,821,357 |
| 2011-08-05 | 2011-08-03 | 14.580 | 188,086 | +2,068 | 0.00% | 2,742,267 |
| 2011-08-04 | 2011-08-02 | 14.870 | 186,018 | +1,655 | 0.00% | 2,766,088 |
| 2011-07-13 | 2011-07-11 | 14.894 | 184,363 | -13,235 | 0.00% | 2,745,936 |
| 2011-07-12 | 2011-07-08 | 15.233 | 197,598 | -414 | 0.00% | 3,009,948 |
| 2011-07-08 | 2011-07-06 | 15.160 | 198,012 | +6,618 | 0.00% | 3,001,891 |
| 2011-07-06 | 2011-07-04 | 15.861 | 191,394 | +12,407 | 0.00% | 3,035,764 |
| 2011-06-28 | 2011-06-24 | 15.692 | 178,987 | -20,679 | 0.00% | 2,808,679 |
| 2011-06-27 | 2011-06-23 | 15.160 | 199,666 | +20,679 | 0.00% | 3,026,966 |
| 2011-06-23 | 2011-06-21 | 15.571 | 178,987 | +4,136 | 0.00% | 2,787,040 |
| 2011-06-20 | 2011-06-16 | 15.982 | 174,851 | +2,068 | 0.00% | 2,794,509 |
| 2011-06-16 | 2011-06-14 | 17.520 | 172,783 | +6,740 | 0.00% | 3,027,137 |
| 2011-06-15 | 2011-06-13 | 17.445 | 166,043 | +1,195 | 0.00% | 2,896,550 |
| 2011-06-13 | 2011-06-09 | 17.244 | 164,848 | +7,968 | 0.00% | 2,842,602 |
| 2011-06-09 | 2011-06-07 | 17.771 | 156,880 | +9,164 | 0.00% | 2,787,895 |
| 2011-06-07 | 2011-06-02 | 18.072 | 147,716 | +7,968 | 0.00% | 2,669,535 |
| 2011-05-27 | 2011-05-25 | 17.871 | 139,748 | +7,968 | 0.00% | 2,497,475 |
| 2011-05-23 | 2011-05-19 | 18.097 | 131,780 | -15,773 | 0.00% | 2,384,846 |
| 2011-05-09 | 2011-05-05 | 17.972 | 147,553 | +7,968 | 0.00% | 2,651,775 |
| 2011-04-21 | 2011-04-19 | 18.147 | 139,585 | -3,586 | 0.00% | 2,533,102 |
| 2011-04-07 | 2011-04-04 | 18.875 | 143,171 | -1,992 | 0.00% | 2,702,393 |
| 2011-03-29 | 2011-03-25 | 18.373 | 145,163 | -11,952 | 0.00% | 2,667,120 |
| 2011-03-15 | 2011-03-11 | 17.696 | 157,115 | -1,705 | 0.00% | 2,780,241 |
| 2011-03-14 | 2011-03-10 | 18.022 | 158,820 | -1,195 | 0.00% | 2,862,235 |
| 2011-03-08 | 2011-03-04 | 17.495 | 160,015 | -1,195 | 0.00% | 2,799,427 |
| 2011-03-07 | 2011-03-03 | 17.294 | 161,210 | -7,969 | 0.00% | 2,787,962 |
| 2011-03-03 | 2011-03-01 | 17.269 | 169,179 | -3,984 | 0.00% | 2,921,531 |
| 2011-02-21 | 2011-02-17 | 16.968 | 173,163 | -7,968 | 0.00% | 2,938,173 |
| 2011-02-15 | 2011-02-11 | 16.566 | 181,131 | +7,968 | 0.00% | 3,000,629 |
| 2011-02-14 | 2011-02-10 | 16.466 | 173,163 | +13,148 | 0.00% | 2,851,245 |
| 2011-02-07 | 2011-01-31 | 17.194 | 160,015 | +3,984 | 0.00% | 2,751,230 |
| 2011-01-25 | 2011-01-21 | 17.645 | 156,031 | +1,992 | 0.00% | 2,753,226 |
| 2011-01-24 | 2011-01-20 | 17.696 | 154,039 | -6,821 | 0.00% | 2,725,809 |
| 2011-01-20 | 2011-01-18 | 17.871 | 160,860 | +7,968 | 0.00% | 2,874,774 |
| 2011-01-17 | 2011-01-13 | 18.323 | 152,892 | -10,462 | 0.00% | 2,801,452 |
| 2011-01-14 | 2011-01-12 | 18.072 | 163,354 | -2,390 | 0.00% | 2,952,146 |
| 2011-01-11 | 2011-01-07 | 17.721 | 165,744 | +7,968 | 0.00% | 2,937,096 |
| 2011-01-04 | 2010-12-31 | 17.495 | 157,776 | +797 | 0.00% | 2,760,256 |
| 2010-12-30 | 2010-12-28 | 16.767 | 156,979 | +2,390 | 0.00% | 2,632,047 |
| 2010-12-28 | 2010-12-22 | 17.344 | 154,589 | -4,689 | 0.00% | 2,681,219 |
| 2010-12-20 | 2010-12-16 | 17.294 | 159,278 | +797 | 0.00% | 2,754,550 |
| 2010-12-17 | 2010-12-15 | 17.419 | 158,481 | +5,577 | 0.00% | 2,760,656 |
| 2010-12-15 | 2010-12-13 | 17.721 | 152,904 | +7,088 | 0.00% | 2,709,562 |
| 2010-12-14 | 2010-12-10 | 17.520 | 145,816 | +3,187 | 0.00% | 2,554,678 |
| 2010-12-09 | 2010-12-07 | 17.721 | 142,629 | +1,992 | 0.00% | 2,527,482 |
| 2010-11-30 | 2010-11-26 | 17.470 | 140,637 | +399 | 0.00% | 2,456,883 |
| 2010-11-23 | 2010-11-19 | 18.147 | 140,238 | +3,984 | 0.00% | 2,544,952 |
| 2010-11-18 | 2010-11-16 | 18.047 | 136,254 | +1,992 | 0.00% | 2,458,973 |
| 2010-11-10 | 2010-11-08 | 21.010 | 134,262 | +4,016 | 0.00% | 2,820,813 |
| 2010-11-09 | 2010-11-05 | 21.475 | 130,246 | +10,435 | 0.00% | 2,797,098 |
| 2010-11-05 | 2010-11-03 | 20.751 | 119,811 | -3,865 | 0.00% | 2,486,201 |
| 2010-11-04 | 2010-11-02 | 20.208 | 123,676 | -3,092 | 0.00% | 2,499,203 |
| 2010-10-19 | 2010-10-15 | 19.250 | 126,768 | -3,865 | 0.00% | 2,440,325 |
| 2010-10-18 | 2010-10-14 | 19.095 | 130,633 | -6,956 | 0.00% | 2,494,448 |
| 2010-10-15 | 2010-10-13 | 18.552 | 137,589 | -1,933 | 0.00% | 2,552,513 |
| 2010-10-14 | 2010-10-12 | 18.086 | 139,522 | +1,933 | 0.00% | 2,523,394 |
| 2010-09-21 | 2010-09-17 | 17.750 | 137,589 | -3,865 | 0.00% | 2,442,154 |
| 2010-09-17 | 2010-09-15 | 17.439 | 141,454 | -7,730 | 0.00% | 2,466,836 |
| 2010-09-16 | 2010-09-14 | 17.491 | 149,184 | -773 | 0.00% | 2,609,361 |
| 2010-09-15 | 2010-09-13 | 17.465 | 149,957 | -3,865 | 0.00% | 2,619,001 |
| 2010-09-13 | 2010-09-09 | 17.051 | 153,822 | -15,459 | 0.00% | 2,622,823 |
| 2010-08-31 | 2010-08-27 | 16.611 | 169,281 | -7,730 | 0.00% | 2,811,955 |
| 2010-08-25 | 2010-08-23 | 16.741 | 177,011 | -38,649 | 0.00% | 2,963,260 |
| 2010-08-16 | 2010-08-12 | 16.818 | 215,660 | +3,865 | 0.00% | 3,627,005 |
| 2010-08-13 | 2010-08-11 | 16.922 | 211,795 | +15,460 | 0.00% | 3,583,922 |
| 2010-08-11 | 2010-08-09 | 17.931 | 196,335 | -3,865 | 0.00% | 3,520,433 |
| 2010-08-10 | 2010-08-06 | 17.750 | 200,200 | -3,865 | 0.00% | 3,553,476 |
| 2010-08-06 | 2010-08-04 | 17.517 | 204,065 | -2,706 | 0.00% | 3,574,558 |
| 2010-08-02 | 2010-07-29 | 17.103 | 206,771 | -1,932 | 0.00% | 3,536,358 |
| 2010-07-14 | 2010-07-12 | 16.766 | 208,703 | -1,932 | 0.00% | 3,499,201 |
| 2010-07-08 | 2010-07-06 | 16.249 | 210,635 | +7,729 | 0.00% | 3,422,594 |
| 2010-07-06 | 2010-07-02 | 16.042 | 202,906 | +3,865 | 0.00% | 3,255,006 |
| 2010-06-30 | 2010-06-28 | 18.098 | 199,041 | +6,958 | 0.00% | 3,602,170 |
| 2010-06-18 | 2010-06-15 | 16.891 | 192,083 | -12,308 | 0.00% | 3,244,497 |
| 2010-06-17 | 2010-06-14 | 16.784 | 204,391 | -1,865 | 0.00% | 3,430,473 |
| 2010-06-11 | 2010-06-09 | 16.516 | 206,256 | +12,308 | 0.00% | 3,406,475 |
| 2010-06-10 | 2010-06-08 | 16.409 | 193,948 | +1,865 | 0.00% | 3,182,399 |
| 2010-06-03 | 2010-06-01 | 16.677 | 192,083 | -1,119 | 0.00% | 3,203,297 |
| 2010-06-02 | 2010-05-31 | 16.891 | 193,202 | +1,119 | 0.00% | 3,263,398 |
| 2010-05-31 | 2010-05-27 | 16.516 | 192,083 | -7,460 | 0.00% | 3,172,397 |
| 2010-05-27 | 2010-05-25 | 16.087 | 199,543 | +6,341 | 0.00% | 3,210,004 |
| 2010-05-25 | 2010-05-20 | 16.489 | 193,202 | -1,865 | 0.00% | 3,185,698 |
| 2010-05-24 | 2010-05-19 | 16.543 | 195,067 | +3,730 | 0.00% | 3,226,910 |
| 2010-05-11 | 2010-05-07 | 16.837 | 191,337 | +1,492 | 0.00% | 3,221,636 |
| 2010-05-06 | 2010-05-04 | 16.864 | 189,845 | +1,492 | 0.00% | 3,201,604 |
| 2010-04-13 | 2010-04-09 | 18.393 | 188,353 | -3,730 | 0.00% | 3,464,292 |
| 2010-04-07 | 2010-03-31 | 17.052 | 192,083 | -2,984 | 0.00% | 3,275,397 |
| 2010-04-01 | 2010-03-30 | 16.784 | 195,067 | -1,492 | 0.00% | 3,273,980 |
| 2010-03-12 | 2010-03-10 | 16.677 | 196,559 | -1,492 | 0.00% | 3,277,941 |
| 2010-03-04 | 2010-03-02 | 16.569 | 198,051 | -1,865 | 0.00% | 3,281,583 |
| 2010-02-10 | 2010-02-08 | 15.470 | 199,916 | -2,611 | 0.00% | 3,092,724 |
| 2010-02-09 | 2010-02-05 | 15.577 | 202,527 | +7,460 | 0.00% | 3,154,837 |
| 2010-02-02 | 2010-01-29 | 16.033 | 195,067 | +3,730 | 0.00% | 3,127,540 |
| 2010-01-28 | 2010-01-26 | 15.953 | 191,337 | +7,459 | 0.00% | 3,052,346 |
| 2010-01-26 | 2010-01-22 | 16.623 | 183,878 | +14,919 | 0.00% | 3,056,605 |
| 2010-01-25 | 2010-01-21 | 16.409 | 168,959 | +3,357 | 0.00% | 2,772,366 |
| 2010-01-22 | 2010-01-20 | 16.677 | 165,602 | +1,492 | 0.00% | 2,761,683 |
| 2010-01-18 | 2010-01-14 | 16.382 | 164,110 | +37,298 | 0.00% | 2,688,401 |
| 2010-01-15 | 2010-01-13 | 16.543 | 126,812 | -1,865 | 0.00% | 2,097,797 |
| 2010-01-08 | 2010-01-06 | 18.017 | 128,677 | -1,492 | 0.00% | 2,318,398 |
| 2010-01-07 | 2010-01-05 | 18.098 | 130,169 | -3,730 | 0.00% | 2,355,750 |
| 2010-01-04 | 2009-12-29 | 17.588 | 133,899 | +3,730 | 0.00% | 2,355,044 |
| 2009-12-22 | 2009-12-18 | 17.052 | 130,169 | +5,222 | 0.00% | 2,219,640 |
| 2009-12-21 | 2009-12-17 | 17.293 | 124,947 | +7,459 | 0.00% | 2,160,744 |
| 2009-12-17 | 2009-12-15 | 17.964 | 117,488 | +5,968 | 0.00% | 2,110,504 |
| 2009-12-07 | 2009-12-03 | 19.304 | 111,520 | -2,984 | 0.00% | 2,152,797 |
| 2009-12-04 | 2009-12-02 | 19.143 | 114,504 | +2,984 | 0.00% | 2,191,981 |
| 2009-12-03 | 2009-12-01 | 18.875 | 111,520 | +7,459 | 0.00% | 2,104,957 |
| 2009-11-27 | 2009-11-25 | 19.170 | 104,061 | +5,222 | 0.00% | 1,994,858 |
| 2009-11-26 | 2009-11-24 | 19.170 | 98,839 | +1,492 | 0.00% | 1,894,751 |
| 2009-11-23 | 2009-11-19 | 19.197 | 97,347 | +3,730 | 0.00% | 1,868,760 |
| 2009-11-20 | 2009-11-18 | 19.679 | 93,617 | -3,730 | 0.00% | 1,842,335 |
| 2009-11-18 | 2009-11-16 | 19.814 | 97,347 | -3,357 | 0.00% | 1,928,790 |
| 2009-11-13 | 2009-11-11 | 19.063 | 100,704 | -746 | 0.00% | 1,919,704 |
| 2009-11-12 | 2009-11-10 | 18.875 | 101,450 | -373 | 0.00% | 1,914,884 |
| 2009-10-28 | 2009-10-23 | 18.902 | 101,823 | -3,357 | 0.00% | 1,924,655 |
| 2009-10-23 | 2009-10-21 | 18.473 | 105,180 | -2,237 | 0.00% | 1,942,989 |
| 2009-10-22 | 2009-10-20 | 18.607 | 107,417 | +2,237 | 0.00% | 1,998,713 |
| 2009-10-19 | 2009-10-15 | 18.285 | 105,180 | -1,864 | 0.00% | 1,923,248 |
| 2009-09-21 | 2009-09-17 | 17.374 | 107,044 | -1,865 | 0.00% | 1,859,753 |
| 2009-09-03 | 2009-09-01 | 15.685 | 108,909 | -3,730 | 0.00% | 1,708,195 |
| 2009-08-17 | 2009-08-13 | 16.328 | 112,639 | -5,968 | 0.00% | 1,839,179 |
| 2009-08-13 | 2009-08-11 | 16.194 | 118,607 | -2,611 | 0.00% | 1,920,725 |
| 2009-08-10 | 2009-08-06 | 15.926 | 121,218 | +1,119 | 0.00% | 1,930,507 |
| 2009-08-06 | 2009-08-04 | 16.516 | 120,099 | +746 | 0.00% | 1,983,526 |
| 2009-08-05 | 2009-08-03 | 16.784 | 119,353 | -22,378 | 0.00% | 2,003,206 |
| 2009-07-31 | 2009-07-29 | 16.543 | 141,731 | -2,984 | 0.00% | 2,344,595 |
| 2009-07-16 | 2009-07-14 | 15.041 | 144,715 | +1,865 | 0.00% | 2,176,678 |
| 2009-07-13 | 2009-07-09 | 15.068 | 142,850 | +1,865 | 0.00% | 2,152,457 |
| 2009-07-09 | 2009-07-07 | 15.363 | 140,985 | +3,729 | 0.00% | 2,165,935 |
| 2009-07-07 | 2009-07-03 | 15.953 | 137,256 | +373 | 0.00% | 2,189,607 |
| 2009-07-02 | 2009-06-29 | 16.194 | 136,883 | -4,475 | 0.00% | 2,216,687 |
| 2009-06-17 | 2009-06-15 | 15.350 | 141,358 | +3,817 | 0.00% | 2,169,838 |
| 2009-06-12 | 2009-06-10 | 14.532 | 137,541 | -7,336 | 0.00% | 1,998,748 |
| 2009-06-11 | 2009-06-09 | 13.796 | 144,877 | -1,834 | 0.00% | 1,998,704 |
| 2009-06-08 | 2009-06-04 | 14.014 | 146,711 | +3,668 | 0.00% | 2,056,006 |
| 2009-06-03 | 2009-06-01 | 14.150 | 143,043 | +4,402 | 0.00% | 2,024,103 |
| 2009-06-02 | 2009-05-29 | 13.741 | 138,641 | +3,667 | 0.00% | 1,905,113 |
| 2009-06-01 | 2009-05-27 | 13.687 | 134,974 | -11,003 | 0.00% | 1,847,364 |
| 2009-05-21 | 2009-05-19 | 13.578 | 145,977 | -7,336 | 0.00% | 1,982,040 |
| 2009-05-20 | 2009-05-18 | 13.441 | 153,313 | -11,003 | 0.00% | 2,060,746 |
| 2009-05-18 | 2009-05-14 | 12.814 | 164,316 | +7,702 | 0.00% | 2,105,602 |
| 2009-05-15 | 2009-05-13 | 13.060 | 156,614 | +11,004 | 0.00% | 2,045,336 |
| 2009-05-14 | 2009-05-12 | 13.578 | 145,610 | +1,834 | 0.00% | 1,977,057 |
| 2009-05-12 | 2009-05-08 | 14.314 | 143,776 | -33,010 | 0.00% | 2,057,995 |
| 2009-05-11 | 2009-05-07 | 13.605 | 176,786 | -1,834 | 0.00% | 2,405,177 |
| 2009-05-07 | 2009-05-05 | 13.005 | 178,620 | -734 | 0.00% | 2,322,988 |
| 2009-05-06 | 2009-05-04 | 13.196 | 179,354 | -18,705 | 0.00% | 2,366,764 |
| 2009-05-05 | 2009-04-30 | 12.324 | 198,059 | +366 | 0.00% | 2,440,796 |
| 2009-04-28 | 2009-04-24 | 12.051 | 197,693 | +367 | 0.00% | 2,382,386 |
| 2009-04-22 | 2009-04-20 | 12.896 | 197,326 | +18,339 | 0.00% | 2,544,743 |
| 2009-04-08 | 2009-04-06 | 12.705 | 178,987 | -12,104 | 0.00% | 2,274,081 |
| 2009-04-01 | 2009-03-30 | 11.587 | 191,091 | +1,834 | 0.00% | 2,214,255 |
| 2009-03-30 | 2009-03-26 | 12.951 | 189,257 | -5,868 | 0.00% | 2,451,005 |
| 2009-03-27 | 2009-03-25 | 12.051 | 195,125 | -1,834 | 0.00% | 2,351,439 |
| 2009-03-26 | 2009-03-24 | 12.324 | 196,959 | -7,335 | 0.00% | 2,427,241 |
| 2009-03-24 | 2009-03-20 | 11.342 | 204,294 | +1,833 | 0.00% | 2,317,115 |
| 2009-03-23 | 2009-03-19 | 11.969 | 202,461 | -7,335 | 0.00% | 2,423,285 |
| 2009-03-10 | 2009-03-06 | 11.097 | 209,796 | -3,668 | 0.00% | 2,328,039 |
| 2009-02-19 | 2009-02-17 | 10.388 | 213,464 | +3,668 | 0.00% | 2,217,421 |
| 2009-02-09 | 2009-02-05 | 10.879 | 209,796 | -3,668 | 0.00% | 2,282,279 |
| 2009-02-02 | 2009-01-29 | 10.660 | 213,464 | -1,100 | 0.00% | 2,275,621 |
| 2009-01-22 | 2009-01-20 | 10.333 | 214,564 | +1,100 | 0.00% | 2,217,148 |
| 2009-01-14 | 2009-01-12 | 10.170 | 213,464 | +5,502 | 0.00% | 2,170,861 |
| 2009-01-05 | 2008-12-31 | 11.587 | 207,962 | -367 | 0.00% | 2,409,747 |
| 2008-12-30 | 2008-12-24 | 11.751 | 208,329 | +11,370 | 0.00% | 2,448,080 |
| 2008-12-29 | 2008-12-22 | 12.487 | 196,959 | -4,768 | 0.00% | 2,459,461 |
| 2008-12-17 | 2008-12-15 | 12.215 | 201,727 | +36,678 | 0.00% | 2,463,999 |
| 2008-12-11 | 2008-12-09 | 12.596 | 165,049 | -1,834 | 0.00% | 2,078,995 |
| 2008-12-09 | 2008-12-05 | 12.024 | 166,883 | -36,678 | 0.00% | 2,006,547 |
| 2008-12-08 | 2008-12-04 | 11.696 | 203,561 | +36,678 | 0.00% | 2,380,951 |
| 2008-12-03 | 2008-12-01 | 11.669 | 166,883 | -734 | 0.00% | 1,947,397 |
| 2008-11-27 | 2008-11-25 | 10.715 | 167,617 | -11,003 | 0.00% | 1,796,012 |
| 2008-11-21 | 2008-11-19 | 10.224 | 178,620 | +11,737 | 0.00% | 1,826,249 |
| 2008-11-17 | 2008-11-13 | 11.042 | 166,883 | -1,467 | 0.00% | 1,842,747 |
| 2008-11-12 | 2008-11-10 | 11.833 | 168,350 | -6,602 | 0.00% | 1,992,055 |
| 2008-11-10 | 2008-11-06 | 10.470 | 174,952 | +1,467 | 0.00% | 1,831,676 |
| 2008-11-07 | 2008-11-05 | 11.803 | 173,485 | -15,038 | 0.00% | 2,047,716 |
| 2008-11-06 | 2008-11-04 | 11.185 | 188,523 | +5,627 | 0.00% | 2,108,657 |
| 2008-11-03 | 2008-10-30 | 10.651 | 182,896 | -1,779 | 0.00% | 1,948,058 |
| 2008-10-31 | 2008-10-29 | 8.937 | 184,675 | -356 | 0.00% | 1,650,417 |
| 2008-10-28 | 2008-10-24 | 8.178 | 185,031 | -2,135 | 0.00% | 1,513,199 |
| 2008-10-27 | 2008-10-23 | 8.937 | 187,166 | -3,558 | 0.00% | 1,672,679 |
| 2008-10-24 | 2008-10-22 | 9.218 | 190,724 | +711 | 0.00% | 1,758,076 |
| 2008-10-23 | 2008-10-21 | 9.949 | 190,013 | +1,779 | 0.00% | 1,890,362 |
| 2008-10-20 | 2008-10-16 | 10.539 | 188,234 | +3,559 | 0.00% | 1,983,754 |
| 2008-10-16 | 2008-10-14 | 12.225 | 184,675 | +3,202 | 0.00% | 2,257,646 |
| 2008-10-14 | 2008-10-10 | 10.539 | 181,473 | -1,779 | 0.00% | 1,912,501 |
| 2008-10-10 | 2008-10-08 | 10.960 | 183,252 | +1,779 | 0.00% | 2,008,500 |
| 2008-10-09 | 2008-10-06 | 12.506 | 181,473 | +1,779 | 0.00% | 2,269,502 |
| 2008-10-02 | 2008-09-29 | 13.799 | 179,694 | +1,779 | 0.00% | 2,479,554 |
| 2008-09-16 | 2008-09-11 | 16.103 | 177,915 | -1,067 | 0.00% | 2,865,007 |
| 2008-09-09 | 2008-09-05 | 16.862 | 178,982 | +1,779 | 0.00% | 3,017,999 |
| 2008-09-02 | 2008-08-29 | 17.986 | 177,203 | -1,423 | 0.00% | 3,187,201 |
| 2008-09-01 | 2008-08-28 | 17.677 | 178,626 | +2,491 | 0.00% | 3,157,576 |
| 2008-08-28 | 2008-08-26 | 17.508 | 176,135 | -3,559 | 0.00% | 3,083,842 |
| 2008-08-21 | 2008-08-19 | 16.581 | 179,694 | +2,135 | 0.00% | 2,979,505 |
| 2008-08-15 | 2008-08-13 | 17.424 | 177,559 | +1,424 | 0.00% | 3,093,804 |
| 2008-07-18 | 2008-07-16 | 17.537 | 176,135 | -1,780 | 0.00% | 3,088,792 |
| 2008-07-17 | 2008-07-15 | 17.452 | 177,915 | -1,779 | 0.00% | 3,105,007 |
| 2008-07-16 | 2008-07-14 | 18.267 | 179,694 | +2,847 | 0.00% | 3,282,505 |
| 2008-07-08 | 2008-07-04 | 16.637 | 176,847 | +712 | 0.00% | 2,942,238 |
| 2008-06-17 | 2008-06-13 | 18.078 | 176,135 | +2,341 | 0.00% | 3,184,166 |
| 2008-06-16 | 2008-06-12 | 18.590 | 173,794 | -3,518 | 0.00% | 3,230,765 |
| 2008-05-30 | 2008-05-28 | 19.044 | 177,312 | +1,759 | 0.00% | 3,376,804 |
| 2008-05-27 | 2008-05-23 | 19.272 | 175,553 | -703 | 0.00% | 3,383,225 |
| 2008-05-23 | 2008-05-21 | 20.011 | 176,256 | +6,684 | 0.00% | 3,527,033 |
| 2008-05-22 | 2008-05-20 | 19.471 | 169,572 | +3,518 | 0.00% | 3,301,700 |
| 2008-05-08 | 2008-05-06 | 20.466 | 166,054 | -704 | 0.00% | 3,398,402 |
| 2008-05-06 | 2008-05-02 | 20.437 | 166,758 | +704 | 0.00% | 3,408,070 |
| 2008-04-29 | 2008-04-25 | 19.215 | 166,054 | -1,055 | 0.00% | 3,190,722 |
| 2008-04-28 | 2008-04-24 | 19.414 | 167,109 | -3,518 | 0.00% | 3,244,244 |
| 2008-04-15 | 2008-04-11 | 19.073 | 170,627 | -3,519 | 0.00% | 3,254,342 |
| 2008-04-09 | 2008-04-07 | 18.504 | 174,146 | -703 | 0.00% | 3,222,459 |
| 2008-04-08 | 2008-04-03 | 18.533 | 174,849 | +352 | 0.00% | 3,240,438 |
| 2008-04-07 | 2008-04-02 | 17.936 | 174,497 | -1,759 | 0.00% | 3,129,754 |
| 2008-03-13 | 2008-03-11 | 15.975 | 176,256 | +1,759 | 0.00% | 2,815,614 |
| 2008-03-07 | 2008-03-05 | 16.003 | 174,497 | +3,518 | 0.00% | 2,792,475 |
| 2008-03-04 | 2008-02-29 | 17.197 | 170,979 | -352 | 0.00% | 2,940,296 |
| 2008-03-03 | 2008-02-28 | 17.197 | 171,331 | -704 | 0.00% | 2,946,349 |
| 2008-02-29 | 2008-02-27 | 16.941 | 172,035 | -351 | 0.00% | 2,914,446 |
| 2008-02-18 | 2008-02-14 | 16.571 | 172,386 | +351 | 0.00% | 2,856,692 |
| 2008-02-15 | 2008-02-13 | 15.804 | 172,035 | -703 | 0.00% | 2,718,845 |
| 2008-02-11 | 2008-02-04 | 17.623 | 172,738 | -704 | 0.00% | 3,044,195 |
| 2008-02-04 | 2008-01-31 | 15.321 | 173,442 | +352 | 0.00% | 2,657,272 |
| 2008-01-31 | 2008-01-29 | 16.770 | 173,090 | +3,518 | 0.00% | 2,902,799 |
| 2008-01-24 | 2008-01-22 | 14.155 | 169,572 | +352 | 0.00% | 2,400,360 |
| 2008-01-23 | 2008-01-21 | 16.060 | 169,220 | +1,759 | 0.00% | 2,717,647 |
| 2008-01-21 | 2008-01-17 | 17.168 | 167,461 | +703 | 0.00% | 2,875,038 |
| 2008-01-18 | 2008-01-16 | 16.628 | 166,758 | +1,408 | 0.00% | 2,772,908 |
| 2008-01-14 | 2008-01-10 | 18.504 | 165,350 | +9,147 | 0.00% | 3,059,695 |
| 2008-01-10 | 2008-01-08 | 17.652 | 156,203 | -5,981 | 0.00% | 2,757,236 |
| 2008-01-09 | 2008-01-07 | 17.055 | 162,184 | +3,518 | 0.00% | 2,766,000 |
| 2008-01-08 | 2008-01-04 | 17.652 | 158,666 | +16,887 | 0.00% | 2,800,712 |
| 2008-01-07 | 2008-01-03 | 17.481 | 141,779 | -352 | 0.00% | 2,478,449 |
| 2007-12-18 | 2007-12-14 | 19.329 | 142,131 | +704 | 0.00% | 2,747,202 |
| 2007-12-17 | 2007-12-13 | 19.812 | 141,427 | +4,221 | 0.00% | 2,801,935 |
| 2007-12-05 | 2007-12-03 | 21.233 | 137,206 | +3,167 | 0.00% | 2,913,309 |
| 2007-12-04 | 2007-11-30 | 21.262 | 134,039 | +352 | 0.00% | 2,849,874 |
| 2007-12-03 | 2007-11-29 | 21.461 | 133,687 | -1,408 | 0.00% | 2,868,990 |
| 2007-11-30 | 2007-11-28 | 21.205 | 135,095 | -1,055 | 0.00% | 2,864,646 |
| 2007-11-29 | 2007-11-27 | 20.835 | 136,150 | +1,055 | 0.00% | 2,836,707 |
| 2007-11-28 | 2007-11-26 | 21.091 | 135,095 | +352 | 0.00% | 2,849,286 |
| 2007-11-27 | 2007-11-23 | 20.153 | 134,743 | -5,277 | 0.00% | 2,715,472 |
| 2007-11-26 | 2007-11-22 | 19.556 | 140,020 | +5,277 | 0.00% | 2,738,239 |
| 2007-11-23 | 2007-11-21 | 20.039 | 134,743 | +352 | 0.00% | 2,700,152 |
| 2007-11-22 | 2007-11-20 | 21.148 | 134,391 | +704 | 0.00% | 2,842,078 |
| 2007-11-20 | 2007-11-16 | 21.148 | 133,687 | +5,277 | 0.00% | 2,827,190 |
| 2007-11-19 | 2007-11-15 | 22.228 | 128,410 | -1,759 | 0.00% | 2,854,293 |
| 2007-11-13 | 2007-11-09 | 22.313 | 130,169 | +351 | 0.00% | 2,904,492 |
| 2007-11-09 | 2007-11-07 | 22.825 | 129,818 | +352 | 0.00% | 2,963,080 |
| 2007-11-08 | 2007-11-06 | 22.569 | 129,466 | -3,166 | 0.00% | 2,921,925 |
| 2007-11-06 | 2007-11-02 | 23.479 | 132,632 | -1,759 | 0.00% | 3,114,019 |
| 2007-11-05 | 2007-11-01 | 24.530 | 134,391 | +1,407 | 0.00% | 3,296,658 |
| 2007-11-02 | 2007-10-31 | 24.758 | 132,984 | +4,222 | 0.00% | 3,292,384 |
| 2007-11-01 | 2007-10-30 | 24.985 | 128,762 | -21,460 | 0.00% | 3,217,137 |
| 2007-10-30 | 2007-10-26 | 22.086 | 150,222 | +703 | 0.00% | 3,317,779 |
| 2007-10-29 | 2007-10-25 | 22.143 | 149,519 | -5,277 | 0.00% | 3,310,753 |
| 2007-10-26 | 2007-10-24 | 20.835 | 154,796 | -21,109 | 0.00% | 3,225,200 |
| 2007-10-25 | 2007-10-23 | 20.721 | 175,905 | -351 | 0.00% | 3,645,009 |
| 2007-10-23 | 2007-10-18 | 20.750 | 176,256 | +4,573 | 0.00% | 3,657,292 |
| 2007-10-22 | 2007-10-17 | 20.750 | 171,683 | +5,981 | 0.00% | 3,562,403 |
| 2007-10-17 | 2007-10-15 | 20.892 | 165,702 | +1,759 | 0.00% | 3,461,848 |
| 2007-10-16 | 2007-10-12 | 21.034 | 163,943 | +8,795 | 0.00% | 3,448,399 |
| 2007-10-15 | 2007-10-11 | 21.347 | 155,148 | +12,313 | 0.00% | 3,311,914 |
| 2007-10-12 | 2007-10-10 | 21.148 | 142,835 | +26,738 | 0.00% | 3,020,651 |
| 2007-10-10 | 2007-10-08 | 20.721 | 116,097 | -11,258 | 0.00% | 2,405,700 |
| 2007-10-08 | 2007-10-04 | 19.897 | 127,355 | +2,463 | 0.00% | 2,534,002 |
| 2007-10-02 | 2007-09-27 | 20.210 | 124,892 | +7,036 | 0.00% | 2,524,045 |
| 2007-09-28 | 2007-09-25 | 20.181 | 117,856 | +13,720 | 0.00% | 2,378,499 |
| 2007-09-25 | 2007-09-21 | 21.584 | 104,136 | +1,965 | 0.00% | 2,247,620 |
| 2007-09-21 | 2007-09-19 | 20.627 | 102,171 | +1,036 | 0.00% | 2,107,528 |
| 2007-09-20 | 2007-09-18 | 19.816 | 101,135 | -21,746 | 0.00% | 2,004,118 |
| 2007-09-17 | 2007-09-13 | 19.874 | 122,881 | -345 | 0.00% | 2,442,162 |
| 2007-09-14 | 2007-09-12 | 19.758 | 123,226 | -60,060 | 0.00% | 2,434,739 |
| 2007-09-13 | 2007-09-11 | 19.787 | 183,286 | +24,162 | 0.00% | 3,626,733 |
| 2007-09-06 | 2007-09-04 | 19.266 | 159,124 | +345 | 0.00% | 3,065,653 |
| 2007-09-04 | 2007-08-31 | 18.918 | 158,779 | +345 | 0.00% | 3,003,806 |
| 2007-09-03 | 2007-08-30 | 18.165 | 158,434 | -3,451 | 0.00% | 2,877,939 |
| 2007-08-31 | 2007-08-29 | 17.383 | 161,885 | +6,903 | 0.00% | 2,813,996 |
| 2007-08-29 | 2007-08-27 | 17.817 | 154,982 | -9,665 | 0.00% | 2,761,354 |
| 2007-08-28 | 2007-08-24 | 16.948 | 164,647 | +3,452 | 0.00% | 2,790,457 |
| 2007-08-27 | 2007-08-23 | 16.977 | 161,195 | -8,974 | 0.00% | 2,736,622 |
| 2007-08-24 | 2007-08-22 | 16.600 | 170,169 | +3,451 | 0.00% | 2,824,885 |
| 2007-08-23 | 2007-08-21 | 16.137 | 166,718 | -3,451 | 0.00% | 2,690,316 |
| 2007-08-22 | 2007-08-20 | 15.789 | 170,169 | +10,355 | 0.00% | 2,686,845 |
| 2007-08-21 | 2007-08-17 | 14.138 | 159,814 | -8,975 | 0.00% | 2,259,437 |
| 2007-08-20 | 2007-08-16 | 14.630 | 168,789 | +1,726 | 0.00% | 2,469,455 |
| 2007-08-17 | 2007-08-15 | 15.442 | 167,063 | +3,452 | 0.00% | 2,579,723 |
| 2007-08-09 | 2007-08-07 | 15.789 | 163,611 | -1,726 | 0.00% | 2,583,299 |
| 2007-08-08 | 2007-08-06 | 15.992 | 165,337 | +1,726 | 0.00% | 2,644,081 |
| 2007-08-06 | 2007-08-02 | 16.398 | 163,611 | +3,452 | 0.00% | 2,682,839 |
| 2007-07-31 | 2007-07-27 | 16.398 | 160,159 | +2,416 | 0.00% | 2,626,234 |
| 2007-07-25 | 2007-07-23 | 17.499 | 157,743 | -6,904 | 0.00% | 2,760,277 |
| 2007-07-17 | 2007-07-13 | 17.035 | 164,647 | -14,497 | 0.00% | 2,804,767 |
| 2007-07-11 | 2007-07-09 | 17.064 | 179,144 | -690 | 0.00% | 3,056,914 |
| 2007-07-09 | 2007-07-05 | 16.716 | 179,834 | -3,797 | 0.00% | 3,006,168 |
| 2007-07-03 | 2007-06-28 | 15.702 | 183,631 | -345 | 0.00% | 2,883,440 |
| 2007-06-26 | 2007-06-22 | 15.413 | 183,976 | 0.00% | 2,835,557 |
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