History of CCASS shareholding
Participant: SDHG INTERNATIONAL SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.660 | 58,036 | +0 | 0.00% | 328,484 |
| 2025-10-13 | 2025-10-09 | 5.650 | 58,036 | +0 | 0.00% | 327,903 |
| 2025-10-10 | 2025-10-08 | 5.600 | 58,036 | +0 | 0.00% | 325,002 |
| 2025-10-09 | 2025-10-06 | 5.660 | 58,036 | +0 | 0.00% | 328,484 |
| 2025-10-08 | 2025-10-03 | 5.700 | 58,036 | +0 | 0.00% | 330,805 |
| 2025-10-06 | 2025-10-02 | 5.730 | 58,036 | +0 | 0.00% | 332,546 |
| 2025-10-03 | 2025-09-30 | 5.740 | 58,036 | +0 | 0.00% | 333,127 |
| 2025-10-02 | 2025-09-29 | 5.730 | 58,036 | +0 | 0.00% | 332,546 |
| 2025-09-30 | 2025-09-26 | 5.700 | 58,036 | +0 | 0.00% | 330,805 |
| 2025-09-29 | 2025-09-25 | 5.670 | 58,036 | +0 | 0.00% | 329,064 |
| 2025-09-26 | 2025-09-24 | 5.810 | 58,036 | +0 | 0.00% | 337,189 |
| 2025-09-25 | 2025-09-23 | 5.780 | 58,036 | +0 | 0.00% | 335,448 |
| 2025-09-24 | 2025-09-22 | 5.740 | 58,036 | +0 | 0.00% | 333,127 |
| 2025-09-23 | 2025-09-19 | 5.880 | 58,036 | +0 | 0.00% | 341,252 |
| 2025-09-22 | 2025-09-18 | 5.910 | 58,036 | +0 | 0.00% | 342,993 |
| 2025-09-19 | 2025-09-17 | 5.980 | 58,036 | +0 | 0.00% | 347,055 |
| 2025-09-18 | 2025-09-16 | 5.950 | 58,036 | +0 | 0.00% | 345,314 |
| 2025-09-17 | 2025-09-15 | 5.970 | 58,036 | +0 | 0.00% | 346,475 |
| 2025-09-16 | 2025-09-12 | 6.000 | 58,036 | +0 | 0.00% | 348,216 |
| 2025-09-15 | 2025-09-11 | 6.000 | 58,036 | +0 | 0.00% | 348,216 |
| 2025-09-12 | 2025-09-10 | 6.000 | 58,036 | +0 | 0.00% | 348,216 |
| 2025-09-11 | 2025-09-09 | 5.890 | 58,036 | +0 | 0.00% | 341,832 |
| 2025-09-10 | 2025-09-08 | 5.790 | 58,036 | +0 | 0.00% | 336,028 |
| 2025-09-09 | 2025-09-05 | 5.770 | 58,036 | +0 | 0.00% | 334,868 |
| 2025-09-08 | 2025-09-04 | 5.730 | 58,036 | +0 | 0.00% | 332,546 |
| 2025-09-05 | 2025-09-03 | 5.740 | 58,036 | +0 | 0.00% | 333,127 |
| 2025-09-04 | 2025-09-02 | 5.810 | 58,036 | +0 | 0.00% | 337,189 |
| 2025-09-03 | 2025-09-01 | 5.730 | 58,036 | +0 | 0.00% | 332,546 |
| 2025-09-02 | 2025-08-29 | 5.770 | 58,036 | +0 | 0.00% | 334,868 |
| 2025-09-01 | 2025-08-28 | 5.790 | 58,036 | +0 | 0.00% | 336,028 |
| 2025-08-29 | 2025-08-27 | 5.770 | 58,036 | +0 | 0.00% | 334,868 |
| 2025-08-28 | 2025-08-26 | 5.850 | 58,036 | +0 | 0.00% | 339,511 |
| 2025-08-27 | 2025-08-25 | 5.940 | 58,036 | +0 | 0.00% | 344,734 |
| 2025-08-26 | 2025-08-22 | 5.960 | 58,036 | +0 | 0.00% | 345,895 |
| 2025-08-25 | 2025-08-21 | 5.940 | 58,036 | +0 | 0.00% | 344,734 |
| 2025-08-22 | 2025-08-20 | 5.930 | 58,036 | +0 | 0.00% | 344,153 |
| 2025-08-21 | 2025-08-19 | 5.880 | 58,036 | +2,000 | 0.00% | 341,252 |
| 2025-08-20 | 2025-08-18 | 5.880 | 56,036 | +1,000 | 0.00% | 329,492 |
| 2025-08-18 | 2025-08-14 | 6.150 | 55,036 | -50,000 | 0.00% | 338,471 |
| 2025-07-10 | 2025-07-08 | 6.150 | 105,036 | +2,000 | 0.00% | 645,971 |
| 2025-07-03 | 2025-06-30 | 6.402 | 103,036 | +2,932 | 0.00% | 659,652 |
| 2025-06-11 | 2025-06-09 | 6.124 | 100,104 | +48,577 | 0.00% | 613,061 |
| 2025-06-03 | 2025-05-30 | 5.877 | 51,527 | -19,431 | 0.00% | 302,835 |
| 2025-06-02 | 2025-05-29 | 5.877 | 70,958 | +19,431 | 0.00% | 417,036 |
| 2025-05-16 | 2025-05-14 | 5.795 | 51,527 | -1,943 | 0.00% | 298,592 |
| 2025-04-22 | 2025-04-16 | 5.424 | 53,470 | -48,578 | 0.00% | 290,039 |
| 2025-04-14 | 2025-04-10 | 5.239 | 102,048 | +19,431 | 0.00% | 534,636 |
| 2025-04-11 | 2025-04-09 | 5.146 | 82,617 | +29,147 | 0.00% | 425,182 |
| 2025-04-07 | 2025-04-02 | 5.692 | 53,470 | +1,943 | 0.00% | 304,348 |
| 2025-03-04 | 2025-02-28 | 5.661 | 51,527 | +5,077 | 0.00% | 291,698 |
| 2025-01-02 | 2024-12-27 | 5.645 | 46,450 | +2,745 | 0.00% | 262,192 |
| 2024-12-30 | 2024-12-24 | 5.634 | 43,705 | -435,135 | 0.00% | 246,219 |
| 2024-11-26 | 2024-11-22 | 5.010 | 478,840 | +1,911 | 0.00% | 2,399,050 |
| 2024-11-25 | 2024-11-21 | 5.109 | 476,929 | +9,552 | 0.00% | 2,436,430 |
| 2024-11-15 | 2024-11-13 | 5.076 | 467,377 | +434,221 | 0.00% | 2,372,295 |
| 2024-11-11 | 2024-11-07 | 5.360 | 33,156 | -434,221 | 0.00% | 177,722 |
| 2024-10-30 | 2024-10-28 | 5.141 | 467,377 | +915 | 0.00% | 2,402,971 |
| 2024-10-25 | 2024-10-23 | 5.196 | 466,462 | -1,829 | 0.00% | 2,423,780 |
| 2024-09-10 | 2024-09-05 | 4.605 | 468,291 | +434,221 | 0.00% | 2,156,658 |
| 2024-08-07 | 2024-08-05 | 4.616 | 34,070 | -27,161 | 0.00% | 157,278 |
| 2024-08-05 | 2024-08-01 | 4.759 | 61,231 | +27,161 | 0.00% | 291,369 |
| 2024-08-02 | 2024-07-31 | 4.748 | 34,070 | +914 | 0.00% | 161,750 |
| 2024-07-18 | 2024-07-16 | 4.780 | 33,156 | +914 | 0.00% | 158,499 |
| 2024-07-08 | 2024-07-04 | 5.690 | 32,242 | +2,303 | 0.00% | 183,458 |
| 2023-07-06 | 2023-07-04 | 5.878 | 29,939 | +4,798 | 0.00% | 175,982 |
| 2023-05-09 | 2023-05-05 | 6.271 | 25,141 | -14,257 | 0.00% | 157,655 |
| 2022-11-07 | 2022-11-03 | 4.756 | 39,398 | +1,426 | 0.00% | 187,366 |
| 2022-09-05 | 2022-09-01 | 5.569 | 37,972 | +7,128 | 0.00% | 211,481 |
| 2022-09-01 | 2022-08-30 | 5.611 | 30,844 | +7,128 | 0.00% | 173,081 |
| 2022-08-23 | 2022-08-19 | 5.682 | 23,716 | -745 | 0.00% | 134,745 |
| 2022-07-07 | 2022-07-05 | 6.074 | 24,461 | -14,256 | 0.00% | 148,587 |
| 2022-07-04 | 2022-06-29 | 7.684 | 38,717 | +5,705 | 0.00% | 297,487 |
| 2022-03-11 | 2022-03-09 | 7.420 | 33,012 | -6,078 | 0.00% | 244,961 |
| 2022-03-08 | 2022-03-04 | 7.601 | 39,090 | -24,311 | 0.00% | 297,137 |
| 2022-03-07 | 2022-03-03 | 7.651 | 63,401 | -608 | 0.00% | 485,063 |
| 2022-03-02 | 2022-02-28 | 7.684 | 64,009 | +12,156 | 0.00% | 491,821 |
| 2022-03-01 | 2022-02-25 | 7.536 | 51,853 | +12,155 | 0.00% | 390,741 |
| 2022-01-18 | 2022-01-14 | 7.749 | 39,698 | -6,077 | 0.00% | 307,637 |
| 2022-01-10 | 2022-01-06 | 7.404 | 45,775 | +607 | 0.00% | 338,914 |
| 2022-01-03 | 2021-12-29 | 7.289 | 45,168 | -6,077 | 0.00% | 329,218 |
| 2021-11-02 | 2021-10-29 | 7.009 | 51,245 | +6,077 | 0.00% | 359,178 |
| 2021-08-19 | 2021-08-17 | 7.174 | 45,168 | -6,077 | 0.00% | 324,016 |
| 2021-08-13 | 2021-08-11 | 7.272 | 51,245 | -18,234 | 0.00% | 372,669 |
| 2021-08-10 | 2021-08-06 | 7.058 | 69,479 | +18,234 | 0.00% | 490,411 |
| 2021-06-28 | 2021-06-24 | 8.822 | 51,245 | +3,265 | 0.00% | 452,066 |
| 2021-06-07 | 2021-06-03 | 8.787 | 47,980 | +5,691 | 0.00% | 421,577 |
| 2021-05-20 | 2021-05-17 | 8.681 | 42,289 | +5,690 | 0.00% | 367,114 |
| 2021-05-07 | 2021-05-05 | 8.822 | 36,599 | -3,414 | 0.00% | 322,864 |
| 2021-05-06 | 2021-05-04 | 8.734 | 40,013 | +5,691 | 0.00% | 349,466 |
| 2021-03-11 | 2021-03-09 | 9.753 | 34,322 | +2,276 | 0.00% | 334,744 |
| 2021-03-05 | 2021-03-03 | 9.279 | 32,046 | -5,352 | 0.00% | 297,341 |
| 2021-01-19 | 2021-01-15 | 9.068 | 37,398 | -3,440 | 0.00% | 339,113 |
| 2020-12-02 | 2020-11-30 | 8.646 | 40,838 | -455 | 0.00% | 353,083 |
| 2020-09-28 | 2020-09-24 | 7.064 | 41,293 | -595 | 0.00% | 291,709 |
| 2020-09-10 | 2020-09-08 | 7.767 | 41,888 | -1,784 | 0.00% | 325,356 |
| 2020-09-04 | 2020-09-02 | 7.416 | 43,672 | +1,707 | 0.00% | 323,864 |
| 2020-07-29 | 2020-07-27 | 8.277 | 41,965 | -1,189 | 0.00% | 347,340 |
| 2020-06-22 | 2020-06-18 | 9.507 | 43,154 | +2,394 | 0.00% | 410,281 |
| 2020-06-08 | 2020-06-04 | 9.619 | 40,760 | -537 | 0.00% | 392,071 |
| 2020-01-23 | 2020-01-21 | 10.475 | 41,297 | +5,375 | 0.00% | 432,580 |
| 2020-01-03 | 2019-12-31 | 11.163 | 35,922 | -5,375 | 0.00% | 401,007 |
| 2019-12-06 | 2019-12-04 | 10.177 | 41,297 | +1,075 | 0.00% | 420,287 |
| 2019-11-06 | 2019-11-04 | 10.828 | 40,222 | -538 | 0.00% | 435,538 |
| 2019-09-03 | 2019-08-30 | 9.210 | 40,760 | -5,374 | 0.00% | 375,387 |
| 2019-08-29 | 2019-08-27 | 9.061 | 46,134 | +5,374 | 0.00% | 418,013 |
| 2019-08-23 | 2019-08-21 | 9.191 | 40,760 | -5,374 | 0.00% | 374,629 |
| 2019-08-22 | 2019-08-20 | 9.191 | 46,134 | +5,374 | 0.00% | 424,022 |
| 2019-08-16 | 2019-08-14 | 9.135 | 40,760 | -5,374 | 0.00% | 372,354 |
| 2019-08-15 | 2019-08-13 | 9.079 | 46,134 | +5,374 | 0.00% | 418,871 |
| 2019-07-29 | 2019-07-25 | 10.363 | 40,760 | -561 | 0.00% | 422,405 |
| 2019-07-17 | 2019-07-15 | 10.270 | 41,321 | -2,688 | 0.00% | 424,375 |
| 2019-07-09 | 2019-07-05 | 10.326 | 44,009 | -1,075 | 0.00% | 454,438 |
| 2019-06-25 | 2019-06-21 | 11.586 | 45,084 | +2,151 | 0.00% | 522,328 |
| 2019-04-25 | 2019-04-23 | 11.625 | 42,933 | +5,118 | 0.00% | 499,085 |
| 2019-01-29 | 2019-01-25 | 11.664 | 37,815 | -5,118 | 0.00% | 441,067 |
| 2019-01-28 | 2019-01-24 | 11.410 | 42,933 | +5,118 | 0.00% | 489,858 |
| 2018-11-28 | 2018-11-26 | 10.785 | 37,815 | -19,450 | 0.00% | 407,821 |
| 2018-11-13 | 2018-11-09 | 10.433 | 57,265 | -5,118 | 0.00% | 597,444 |
| 2018-11-09 | 2018-11-07 | 10.687 | 62,383 | +15,355 | 0.00% | 666,684 |
| 2018-11-07 | 2018-11-05 | 10.628 | 47,028 | +4,095 | 0.00% | 499,829 |
| 2018-11-06 | 2018-11-02 | 10.863 | 42,933 | -30,710 | 0.00% | 466,372 |
| 2018-10-24 | 2018-10-22 | 10.472 | 73,643 | -5,119 | 0.00% | 771,192 |
| 2018-10-23 | 2018-10-19 | 10.218 | 78,762 | -5,118 | 0.00% | 804,794 |
| 2018-10-12 | 2018-10-10 | 10.394 | 83,880 | +10,237 | 0.00% | 871,839 |
| 2018-10-05 | 2018-10-03 | 10.765 | 73,643 | +15,355 | 0.00% | 792,774 |
| 2018-10-04 | 2018-10-02 | 10.804 | 58,288 | +15,355 | 0.00% | 629,754 |
| 2018-07-25 | 2018-07-23 | 11.000 | 42,933 | -15,355 | 0.00% | 472,244 |
| 2018-07-24 | 2018-07-20 | 10.863 | 58,288 | -40,947 | 0.00% | 633,170 |
| 2018-07-23 | 2018-07-19 | 10.570 | 99,235 | +25,592 | 0.00% | 1,048,887 |
| 2018-07-20 | 2018-07-18 | 10.687 | 73,643 | -5,119 | 0.00% | 787,019 |
| 2018-07-19 | 2018-07-17 | 10.726 | 78,762 | +15,355 | 0.00% | 844,803 |
| 2018-07-17 | 2018-07-13 | 10.960 | 63,407 | +20,474 | 0.00% | 694,971 |
| 2018-07-16 | 2018-07-12 | 11.019 | 42,933 | -5,118 | 0.00% | 473,082 |
| 2018-07-12 | 2018-07-10 | 11.039 | 48,051 | -40,948 | 0.00% | 530,417 |
| 2018-07-10 | 2018-07-06 | 10.804 | 88,999 | +40,948 | 0.00% | 961,561 |
| 2018-07-06 | 2018-07-04 | 11.850 | 48,051 | -25,592 | 0.00% | 569,404 |
| 2018-07-05 | 2018-07-03 | 11.871 | 73,643 | +3,706 | 0.00% | 874,183 |
| 2018-07-04 | 2018-06-29 | 12.076 | 69,937 | -34,025 | 0.00% | 844,579 |
| 2018-07-03 | 2018-06-28 | 11.809 | 103,962 | +19,443 | 0.00% | 1,227,670 |
| 2018-06-29 | 2018-06-27 | 11.891 | 84,519 | +24,304 | 0.00% | 1,005,026 |
| 2018-06-28 | 2018-06-26 | 12.179 | 60,215 | +19,443 | 0.00% | 733,368 |
| 2018-06-12 | 2018-06-08 | 13.558 | 40,772 | +4,861 | 0.00% | 552,768 |
| 2018-06-11 | 2018-06-07 | 13.804 | 35,911 | -4,861 | 0.00% | 495,730 |
| 2018-06-07 | 2018-06-05 | 13.619 | 40,772 | +4,861 | 0.00% | 555,284 |
| 2018-05-08 | 2018-05-04 | 13.763 | 35,911 | +486 | 0.00% | 494,253 |
| 2018-03-19 | 2018-03-15 | 14.401 | 35,425 | +2,430 | 0.00% | 510,156 |
| 2018-03-15 | 2018-03-13 | 14.668 | 32,995 | -2,430 | 0.00% | 483,986 |
| 2018-03-09 | 2018-03-07 | 13.990 | 35,425 | -145,823 | 0.00% | 495,580 |
| 2018-03-06 | 2018-03-02 | 13.722 | 181,248 | +145,823 | 0.00% | 2,487,106 |
| 2018-03-01 | 2018-02-27 | 14.195 | 35,425 | +2,430 | 0.00% | 502,868 |
| 2018-02-13 | 2018-02-09 | 13.434 | 32,995 | -972 | 0.00% | 443,258 |
| 2018-02-08 | 2018-02-06 | 14.195 | 33,967 | -3,889 | 0.00% | 482,172 |
| 2018-02-06 | 2018-02-02 | 15.203 | 37,856 | -16,113 | 0.00% | 575,539 |
| 2018-02-05 | 2018-02-01 | 15.203 | 53,969 | -9,722 | 0.00% | 820,510 |
| 2018-01-31 | 2018-01-29 | 15.306 | 63,691 | -4,860 | 0.00% | 974,869 |
| 2018-01-19 | 2018-01-17 | 14.278 | 68,551 | -4,861 | 0.00% | 978,743 |
| 2018-01-04 | 2018-01-02 | 13.331 | 73,412 | -486 | 0.00% | 978,672 |
| 2017-12-19 | 2017-12-15 | 12.632 | 73,898 | +486 | 0.00% | 933,461 |
| 2017-11-23 | 2017-11-21 | 12.817 | 73,412 | -4,971 | 0.00% | 940,915 |
| 2017-11-08 | 2017-11-06 | 12.673 | 78,383 | +2,431 | 0.00% | 993,340 |
| 2017-10-31 | 2017-10-27 | 13.146 | 75,952 | -2,431 | 0.00% | 998,471 |
| 2017-10-25 | 2017-10-23 | 12.673 | 78,383 | +2,431 | 0.00% | 993,340 |
| 2017-10-10 | 2017-10-06 | 13.126 | 75,952 | -2,431 | 0.00% | 996,908 |
| 2017-10-06 | 2017-10-03 | 12.879 | 78,383 | -2,320 | 0.00% | 1,009,466 |
| 2017-09-05 | 2017-09-01 | 11.932 | 80,703 | +4,860 | 0.00% | 962,970 |
| 2017-08-28 | 2017-08-24 | 11.850 | 75,843 | -4,860 | 0.00% | 898,738 |
| 2017-08-25 | 2017-08-22 | 11.562 | 80,703 | -4,861 | 0.00% | 933,085 |
| 2017-08-01 | 2017-07-28 | 11.151 | 85,564 | -3,889 | 0.00% | 954,082 |
| 2017-07-14 | 2017-07-12 | 10.677 | 89,453 | -2,916 | 0.00% | 955,119 |
| 2017-07-13 | 2017-07-11 | 10.328 | 92,369 | +4,861 | 0.00% | 953,949 |
| 2017-07-03 | 2017-06-29 | 11.444 | 87,508 | +4,443 | 0.00% | 1,001,398 |
| 2017-06-29 | 2017-06-27 | 11.313 | 83,065 | +46,139 | 0.00% | 939,753 |
| 2017-06-22 | 2017-06-20 | 11.227 | 36,926 | +1,385 | 0.00% | 414,560 |
| 2017-06-21 | 2017-06-19 | 11.335 | 35,541 | +1,384 | 0.00% | 402,862 |
| 2017-03-16 | 2017-03-14 | 11.032 | 34,157 | -923 | 0.00% | 376,810 |
| 2017-03-15 | 2017-03-13 | 10.967 | 35,080 | -524 | 0.00% | 384,712 |
| 2017-03-14 | 2017-03-10 | 10.642 | 35,604 | +35,528 | 0.00% | 378,883 |
| 2016-09-23 | 2016-09-21 | 10.902 | 76 | -482 | 0.00% | 829 |
| 2016-09-22 | 2016-09-20 | 10.772 | 558 | +461 | 0.00% | 6,011 |
| 2016-09-01 | 2016-08-30 | 10.815 | 97 | -4,614 | 0.00% | 1,049 |
| 2016-08-31 | 2016-08-29 | 10.707 | 4,711 | +4,614 | 0.00% | 50,439 |
| 2016-08-19 | 2016-08-17 | 10.577 | 97 | -86,743 | 0.00% | 1,026 |
| 2016-08-09 | 2016-08-05 | 9.710 | 86,840 | -4,614 | 0.00% | 843,185 |
| 2016-06-29 | 2016-06-27 | 10.194 | 91,454 | +5,706 | 0.00% | 932,277 |
| 2016-06-21 | 2016-06-17 | 9.500 | 85,748 | +85,657 | 0.00% | 814,647 |
| 2016-06-13 | 2016-06-08 | 9.893 | 91 | -43,261 | 0.00% | 900 |
| 2016-06-08 | 2016-06-06 | 9.662 | 43,352 | +43,261 | 0.00% | 418,879 |
| 2016-05-17 | 2016-05-13 | 8.946 | 91 | -21,630 | 0.00% | 814 |
| 2016-04-25 | 2016-04-21 | 10.148 | 21,721 | -2,163 | 0.00% | 220,418 |
| 2016-04-21 | 2016-04-19 | 10.125 | 23,884 | -3,461 | 0.00% | 241,816 |
| 2016-04-20 | 2016-04-18 | 9.893 | 27,345 | +3,461 | 0.00% | 270,536 |
| 2016-01-22 | 2016-01-20 | 9.061 | 23,884 | +4,326 | 0.00% | 216,420 |
| 2016-01-15 | 2016-01-13 | 9.639 | 19,558 | -2,261 | 0.00% | 188,523 |
| 2016-01-11 | 2016-01-07 | 9.917 | 21,819 | +10,816 | 0.00% | 216,369 |
| 2016-01-08 | 2016-01-06 | 10.194 | 11,003 | +4,326 | 0.00% | 112,164 |
| 2015-11-03 | 2015-10-30 | 11.442 | 6,677 | -433 | 0.00% | 76,399 |
| 2015-10-07 | 2015-10-05 | 10.656 | 7,110 | -4,326 | 0.00% | 75,766 |
| 2015-10-02 | 2015-09-29 | 10.171 | 11,436 | +6,922 | 0.00% | 116,314 |
| 2015-08-13 | 2015-08-11 | 12.344 | 4,514 | -4,326 | 0.00% | 55,719 |
| 2015-08-12 | 2015-08-10 | 12.367 | 8,840 | -11,681 | 0.00% | 109,323 |
| 2015-08-05 | 2015-08-03 | 12.274 | 20,521 | +4,326 | 0.00% | 251,882 |
| 2015-07-30 | 2015-07-28 | 12.482 | 16,195 | +865 | 0.00% | 202,152 |
| 2015-07-02 | 2015-06-29 | 14.100 | 15,330 | -37,204 | 0.00% | 216,160 |
| 2015-06-29 | 2015-06-25 | 16.287 | 52,534 | +2,579 | 0.00% | 855,624 |
| 2015-06-25 | 2015-06-23 | 16.117 | 49,955 | +43,194 | 0.00% | 805,119 |
| 2015-06-23 | 2015-06-19 | 15.412 | 6,761 | +2,057 | 0.00% | 104,200 |
| 2015-06-15 | 2015-06-11 | 15.995 | 4,704 | +411 | 0.00% | 75,242 |
| 2015-06-10 | 2015-06-08 | 16.263 | 4,293 | +4,114 | 0.00% | 69,816 |
| 2015-06-09 | 2015-06-05 | 16.093 | 179 | -3,015 | 0.00% | 2,881 |
| 2015-06-05 | 2015-06-03 | 16.336 | 3,194 | +3,015 | 0.00% | 52,176 |
| 2015-04-17 | 2015-04-15 | 16.798 | 179 | -2,468 | 0.00% | 3,007 |
| 2015-04-16 | 2015-04-14 | 16.020 | 2,647 | -3,702 | 0.00% | 42,404 |
| 2015-04-15 | 2015-04-13 | 16.117 | 6,349 | +4,525 | 0.00% | 102,326 |
| 2015-04-14 | 2015-04-10 | 15.242 | 1,824 | +1,645 | 0.00% | 27,801 |
| 2015-04-13 | 2015-04-09 | 15.096 | 179 | -12,341 | 0.00% | 2,702 |
| 2015-04-10 | 2015-04-08 | 14.707 | 12,520 | +12,320 | 0.00% | 184,131 |
| 2015-04-09 | 2015-04-02 | 14.221 | 200 | -4,093 | 0.00% | 2,844 |
| 2015-04-08 | 2015-04-01 | 14.002 | 4,293 | +4,114 | 0.00% | 60,111 |
| 2015-04-01 | 2015-03-30 | 13.735 | 179 | -7,405 | 0.00% | 2,458 |
| 2015-03-31 | 2015-03-27 | 13.370 | 7,584 | +2,880 | 0.00% | 101,398 |
| 2015-03-30 | 2015-03-26 | 13.540 | 4,704 | +4,114 | 0.00% | 63,693 |
| 2015-01-06 | 2015-01-02 | 14.026 | 590 | -2,057 | 0.00% | 8,276 |
| 2015-01-05 | 2014-12-31 | 13.759 | 2,647 | +2,057 | 0.00% | 36,420 |
| 2014-12-19 | 2014-12-17 | 12.908 | 590 | -12,341 | 0.00% | 7,616 |
| 2014-12-17 | 2014-12-15 | 12.787 | 12,931 | -10,696 | 0.00% | 165,343 |
| 2014-12-16 | 2014-12-12 | 12.859 | 23,627 | +20,568 | 0.00% | 303,831 |
| 2014-12-09 | 2014-12-05 | 13.321 | 3,059 | -8,227 | 0.00% | 40,750 |
| 2014-12-02 | 2014-11-28 | 12.787 | 11,286 | +6,582 | 0.00% | 144,309 |
| 2014-11-13 | 2014-11-11 | 12.276 | 4,704 | +4,114 | 0.00% | 57,747 |
| 2014-11-05 | 2014-11-03 | 12.373 | 590 | -4,114 | 0.00% | 7,300 |
| 2014-10-15 | 2014-10-13 | 11.863 | 4,704 | +4,114 | 0.00% | 55,803 |
| 2014-08-12 | 2014-08-08 | 12.495 | 590 | +430 | 0.00% | 7,372 |
| 2014-07-21 | 2014-07-17 | 12.082 | 160 | -67,876 | 0.00% | 1,933 |
| 2014-07-16 | 2014-07-14 | 12.179 | 68,036 | +12,341 | 0.00% | 828,598 |
| 2014-07-15 | 2014-07-11 | 12.106 | 55,695 | -12,341 | 0.00% | 674,238 |
| 2014-06-27 | 2014-06-25 | 11.693 | 68,036 | +67,876 | 0.00% | 795,521 |
| 2014-06-12 | 2014-06-10 | 13.569 | 160 | +10 | 0.00% | 2,171 |
| 2014-04-30 | 2014-04-28 | 11.986 | 150 | -3,855 | 0.00% | 1,798 |
| 2014-04-15 | 2014-04-11 | 12.479 | 4,005 | +3,855 | 0.00% | 49,978 |
| 2014-04-10 | 2014-04-08 | 12.712 | 150 | -3,855 | 0.00% | 1,907 |
| 2014-04-09 | 2014-04-07 | 12.401 | 4,005 | +1,927 | 0.00% | 49,666 |
| 2014-02-10 | 2014-02-06 | 12.090 | 2,078 | -3,854 | 0.00% | 25,123 |
| 2014-02-07 | 2014-02-05 | 12.012 | 5,932 | +1,927 | 0.00% | 71,255 |
| 2014-02-06 | 2014-02-04 | 12.090 | 4,005 | +3,855 | 0.00% | 48,419 |
| 2014-02-05 | 2014-01-30 | 12.479 | 150 | -17,346 | 0.00% | 1,872 |
| 2014-02-04 | 2014-01-28 | 12.116 | 17,496 | +9,637 | 0.00% | 211,976 |
| 2014-01-27 | 2014-01-23 | 12.479 | 7,859 | -16,575 | 0.00% | 98,072 |
| 2014-01-23 | 2014-01-21 | 12.738 | 24,434 | -3,854 | 0.00% | 311,249 |
| 2014-01-22 | 2014-01-20 | 12.401 | 28,288 | +3,854 | 0.00% | 350,802 |
| 2014-01-21 | 2014-01-17 | 12.661 | 24,434 | +9,637 | 0.00% | 309,347 |
| 2014-01-20 | 2014-01-16 | 12.816 | 14,797 | -100,218 | 0.00% | 189,641 |
| 2014-01-17 | 2014-01-15 | 12.816 | 115,015 | -3,854 | 0.00% | 1,474,053 |
| 2014-01-14 | 2014-01-10 | 12.842 | 118,869 | -3,855 | 0.00% | 1,526,530 |
| 2014-01-13 | 2014-01-09 | 12.816 | 122,724 | +9,637 | 0.00% | 1,572,853 |
| 2014-01-10 | 2014-01-08 | 13.076 | 113,087 | -7,709 | 0.00% | 1,478,682 |
| 2014-01-08 | 2014-01-06 | 12.868 | 120,796 | +7,709 | 0.00% | 1,554,411 |
| 2014-01-07 | 2014-01-03 | 13.128 | 113,087 | +38,545 | 0.00% | 1,484,550 |
| 2014-01-06 | 2014-01-02 | 13.491 | 74,542 | +69,381 | 0.00% | 1,005,625 |
| 2013-12-20 | 2013-12-18 | 13.620 | 5,161 | +3,854 | 0.00% | 70,295 |
| 2013-12-11 | 2013-12-09 | 14.528 | 1,307 | -5,781 | 0.00% | 18,989 |
| 2013-12-10 | 2013-12-06 | 14.503 | 7,088 | +2,680 | 0.00% | 102,794 |
| 2013-12-09 | 2013-12-05 | 14.295 | 4,408 | +403 | 0.00% | 63,012 |
| 2013-11-20 | 2013-11-18 | 14.347 | 4,005 | -7,709 | 0.00% | 57,459 |
| 2013-11-15 | 2013-11-13 | 13.387 | 11,714 | +7,709 | 0.00% | 156,815 |
| 2013-11-05 | 2013-11-01 | 14.061 | 4,005 | -3,854 | 0.00% | 56,316 |
| 2013-10-29 | 2013-10-25 | 13.335 | 7,859 | +3,854 | 0.00% | 104,800 |
| 2013-10-18 | 2013-10-16 | 14.347 | 4,005 | -385 | 0.00% | 57,459 |
| 2013-10-17 | 2013-10-15 | 14.399 | 4,390 | +385 | 0.00% | 63,210 |
| 2013-09-24 | 2013-09-19 | 14.503 | 4,005 | -3,854 | 0.00% | 58,083 |
| 2013-09-13 | 2013-09-11 | 14.243 | 7,859 | -3,855 | 0.00% | 111,936 |
| 2013-09-12 | 2013-09-10 | 14.243 | 11,714 | -4,240 | 0.00% | 166,843 |
| 2013-09-11 | 2013-09-09 | 13.984 | 15,954 | +4,240 | 0.00% | 223,095 |
| 2013-08-09 | 2013-08-07 | 12.790 | 11,714 | -771 | 0.00% | 149,825 |
| 2013-06-28 | 2013-06-26 | 12.194 | 12,485 | -38,545 | 0.00% | 152,236 |
| 2013-06-27 | 2013-06-25 | 11.415 | 51,030 | +38,545 | 0.00% | 582,519 |
| 2013-06-26 | 2013-06-24 | 11.623 | 12,485 | +771 | 0.00% | 145,110 |
| 2013-06-19 | 2013-06-17 | 12.531 | 11,714 | -84,028 | 0.00% | 146,786 |
| 2013-06-18 | 2013-06-14 | 13.984 | 95,742 | +75,163 | 0.00% | 1,338,847 |
| 2013-06-17 | 2013-06-13 | 14.039 | 20,579 | +1,222 | 0.00% | 288,910 |
| 2013-06-14 | 2013-06-11 | 14.260 | 19,357 | +2,175 | 0.00% | 276,025 |
| 2013-06-03 | 2013-05-30 | 14.922 | 17,182 | +3,626 | 0.00% | 256,384 |
| 2013-05-27 | 2013-05-23 | 14.839 | 13,556 | +4,713 | 0.00% | 201,157 |
| 2013-05-09 | 2013-05-07 | 15.308 | 8,843 | -381 | 0.00% | 135,367 |
| 2013-04-29 | 2013-04-25 | 14.811 | 9,224 | -3,626 | 0.00% | 136,620 |
| 2013-04-22 | 2013-04-18 | 13.956 | 12,850 | +3,626 | 0.00% | 179,339 |
| 2013-03-22 | 2013-03-20 | 14.729 | 9,224 | -3,626 | 0.00% | 135,857 |
| 2013-02-25 | 2013-02-21 | 15.308 | 12,850 | +1,813 | 0.00% | 196,706 |
| 2013-02-20 | 2013-02-18 | 15.749 | 11,037 | -379 | 0.00% | 173,823 |
| 2013-02-14 | 2013-02-07 | 15.528 | 11,416 | +10,877 | 0.00% | 177,273 |
| 2013-02-07 | 2013-02-05 | 15.777 | 539 | -1,088 | 0.00% | 8,504 |
| 2013-01-29 | 2013-01-25 | 16.301 | 1,627 | -379 | 0.00% | 26,521 |
| 2012-12-18 | 2012-12-14 | 15.115 | 2,006 | -3,625 | 0.00% | 30,320 |
| 2012-12-14 | 2012-12-12 | 15.115 | 5,631 | -725 | 0.00% | 85,111 |
| 2012-11-01 | 2012-10-30 | 13.874 | 6,356 | -1,451 | 0.00% | 88,180 |
| 2012-10-31 | 2012-10-29 | 14.122 | 7,807 | +7,252 | 0.00% | 110,249 |
| 2012-10-25 | 2012-10-22 | 14.260 | 555 | -1,813 | 0.00% | 7,914 |
| 2012-10-22 | 2012-10-18 | 13.929 | 2,368 | -1,813 | 0.00% | 32,983 |
| 2012-10-15 | 2012-10-11 | 13.487 | 4,181 | -7,251 | 0.00% | 56,391 |
| 2012-09-21 | 2012-09-19 | 12.550 | 11,432 | -7,251 | 0.00% | 143,468 |
| 2012-09-12 | 2012-09-10 | 11.750 | 18,683 | -7,252 | 0.00% | 219,521 |
| 2012-09-10 | 2012-09-06 | 11.308 | 25,935 | +7,252 | 0.00% | 293,286 |
| 2012-09-04 | 2012-08-31 | 11.584 | 18,683 | +7,251 | 0.00% | 216,430 |
| 2012-09-03 | 2012-08-30 | 11.557 | 11,432 | -3,626 | 0.00% | 132,116 |
| 2012-08-31 | 2012-08-29 | 11.777 | 15,058 | +3,626 | 0.00% | 177,344 |
| 2012-08-29 | 2012-08-27 | 11.888 | 11,432 | -3,626 | 0.00% | 135,900 |
| 2012-08-28 | 2012-08-24 | 12.108 | 15,058 | +3,626 | 0.00% | 182,328 |
| 2012-08-16 | 2012-08-14 | 12.550 | 11,432 | -7,614 | 0.00% | 143,468 |
| 2012-08-15 | 2012-08-13 | 12.384 | 19,046 | +18,128 | 0.00% | 235,869 |
| 2012-08-13 | 2012-08-09 | 12.632 | 918 | -7,251 | 0.00% | 11,597 |
| 2012-07-25 | 2012-07-23 | 11.391 | 8,169 | +7,251 | 0.00% | 93,055 |
| 2012-07-19 | 2012-07-17 | 11.308 | 918 | -36,256 | 0.00% | 10,381 |
| 2012-07-17 | 2012-07-13 | 11.088 | 37,174 | -39,882 | 0.00% | 412,179 |
| 2012-07-16 | 2012-07-12 | 11.005 | 77,056 | +76,138 | 0.00% | 848,008 |
| 2012-07-04 | 2012-06-29 | 11.833 | 918 | -36,256 | 0.00% | 10,862 |
| 2012-07-03 | 2012-06-28 | 11.529 | 37,174 | +36,256 | 0.00% | 428,584 |
| 2012-06-11 | 2012-06-07 | 12.357 | 918 | -90,640 | 0.00% | 11,343 |
| 2012-06-07 | 2012-06-05 | 13.659 | 91,558 | +43,507 | 0.00% | 1,250,600 |
| 2012-06-06 | 2012-06-04 | 13.543 | 48,051 | +2,545 | 0.00% | 650,736 |
| 2012-06-04 | 2012-05-31 | 13.746 | 45,506 | +1,373 | 0.00% | 625,547 |
| 2012-05-30 | 2012-05-28 | 13.601 | 44,133 | +1,717 | 0.00% | 600,246 |
| 2012-05-23 | 2012-05-21 | 13.513 | 42,416 | +1,717 | 0.00% | 573,188 |
| 2012-05-22 | 2012-05-18 | 13.513 | 40,699 | +343 | 0.00% | 549,985 |
| 2012-05-18 | 2012-05-16 | 13.746 | 40,356 | +7,897 | 0.00% | 554,752 |
| 2012-05-14 | 2012-05-10 | 14.445 | 32,459 | +3,434 | 0.00% | 468,885 |
| 2012-03-23 | 2012-03-21 | 14.941 | 29,025 | -6,867 | 0.00% | 433,649 |
| 2012-03-22 | 2012-03-20 | 14.999 | 35,892 | +6,867 | 0.00% | 538,337 |
| 2012-03-12 | 2012-03-08 | 15.290 | 29,025 | +1,030 | 0.00% | 443,793 |
| 2012-02-20 | 2012-02-16 | 16.193 | 27,995 | -463 | 0.00% | 453,319 |
| 2012-02-17 | 2012-02-15 | 16.135 | 28,458 | -718 | 0.00% | 459,159 |
| 2012-01-27 | 2012-01-20 | 15.640 | 29,176 | -3,434 | 0.00% | 456,299 |
| 2012-01-19 | 2012-01-17 | 15.581 | 32,610 | -5,150 | 0.00% | 508,105 |
| 2012-01-18 | 2012-01-16 | 14.999 | 37,760 | +1,717 | 0.00% | 566,354 |
| 2012-01-16 | 2012-01-12 | 14.708 | 36,043 | -3,434 | 0.00% | 530,104 |
| 2012-01-12 | 2012-01-10 | 14.358 | 39,477 | +3,434 | 0.00% | 566,814 |
| 2012-01-06 | 2012-01-04 | 13.688 | 36,043 | -3,434 | 0.00% | 493,365 |
| 2012-01-05 | 2012-01-03 | 13.834 | 39,477 | -34,336 | 0.00% | 546,118 |
| 2012-01-04 | 2011-12-30 | 13.426 | 73,813 | +17,168 | 0.00% | 991,021 |
| 2012-01-03 | 2011-12-29 | 13.484 | 56,645 | +3,434 | 0.00% | 763,821 |
| 2011-12-30 | 2011-12-28 | 13.688 | 53,211 | +17,168 | 0.00% | 728,364 |
| 2011-12-29 | 2011-12-23 | 14.154 | 36,043 | -17,168 | 0.00% | 510,160 |
| 2011-12-15 | 2011-12-13 | 13.601 | 53,211 | +3,433 | 0.00% | 723,715 |
| 2011-12-14 | 2011-12-12 | 13.717 | 49,778 | -4,305 | 0.00% | 682,822 |
| 2011-12-12 | 2011-12-08 | 14.271 | 54,083 | +17,168 | 0.00% | 771,802 |
| 2011-12-09 | 2011-12-07 | 14.300 | 36,915 | -17,168 | 0.00% | 527,878 |
| 2011-12-08 | 2011-12-06 | 13.892 | 54,083 | -3,434 | 0.00% | 751,326 |
| 2011-11-21 | 2011-11-17 | 13.339 | 57,517 | +3,434 | 0.00% | 767,204 |
| 2011-11-17 | 2011-11-15 | 14.009 | 54,083 | +17,168 | 0.00% | 757,626 |
| 2011-11-15 | 2011-11-11 | 14.096 | 36,915 | -34,337 | 0.00% | 520,352 |
| 2011-11-14 | 2011-11-10 | 13.805 | 71,252 | +38,114 | 0.00% | 983,614 |
| 2011-11-11 | 2011-11-09 | 15.115 | 33,138 | -6,868 | 0.00% | 500,890 |
| 2011-11-04 | 2011-11-02 | 14.387 | 40,006 | -6,867 | 0.00% | 575,574 |
| 2011-11-03 | 2011-11-01 | 13.834 | 46,873 | +6,867 | 0.00% | 648,434 |
| 2011-10-28 | 2011-10-26 | 13.310 | 40,006 | -1,716 | 0.00% | 532,464 |
| 2011-10-27 | 2011-10-25 | 13.106 | 41,722 | +34,336 | 0.00% | 546,798 |
| 2011-10-19 | 2011-10-17 | 12.523 | 7,386 | -10,301 | 0.00% | 92,497 |
| 2011-10-18 | 2011-10-14 | 12.378 | 17,687 | +15,451 | 0.00% | 218,923 |
| 2011-10-14 | 2011-10-12 | 12.698 | 2,236 | +1,717 | 0.00% | 28,393 |
| 2011-10-10 | 2011-10-06 | 11.242 | 519 | -1,717 | 0.00% | 5,835 |
| 2011-10-07 | 2011-10-04 | 10.193 | 2,236 | +1,717 | 0.00% | 22,792 |
| 2011-10-06 | 2011-10-03 | 10.485 | 519 | -4,361 | 0.00% | 5,442 |
| 2011-09-30 | 2011-09-27 | 12.232 | 4,880 | -1,373 | 0.00% | 59,692 |
| 2011-09-28 | 2011-09-26 | 11.213 | 6,253 | -17,168 | 0.00% | 70,113 |
| 2011-09-27 | 2011-09-23 | 11.533 | 23,421 | +11,674 | 0.00% | 270,116 |
| 2011-09-23 | 2011-09-21 | 13.077 | 11,747 | -1,717 | 0.00% | 153,611 |
| 2011-09-01 | 2011-08-30 | 14.824 | 13,464 | +1,030 | 0.00% | 199,591 |
| 2011-08-31 | 2011-08-29 | 14.795 | 12,434 | -3,777 | 0.00% | 183,960 |
| 2011-08-26 | 2011-08-24 | 13.863 | 16,211 | +3,434 | 0.00% | 224,733 |
| 2011-08-16 | 2011-08-12 | 14.242 | 12,777 | +1,717 | 0.00% | 181,965 |
| 2011-08-15 | 2011-08-11 | 14.445 | 11,060 | -3,434 | 0.00% | 159,767 |
| 2011-08-11 | 2011-08-09 | 14.445 | 14,494 | +6,867 | 0.00% | 209,372 |
| 2011-08-10 | 2011-08-08 | 15.523 | 7,627 | -9,957 | 0.00% | 118,394 |
| 2011-08-04 | 2011-08-02 | 16.804 | 17,584 | +3,433 | 0.00% | 295,490 |
| 2011-08-03 | 2011-08-01 | 17.445 | 14,151 | -13,734 | 0.00% | 246,867 |
| 2011-07-18 | 2011-07-14 | 16.426 | 27,885 | -54,938 | 0.00% | 458,035 |
| 2011-06-20 | 2011-06-16 | 16.863 | 82,823 | -17,168 | 0.00% | 1,396,621 |
| 2011-06-13 | 2011-06-09 | 16.950 | 99,991 | +3,434 | 0.00% | 1,694,857 |
| 2011-06-07 | 2011-06-02 | 19.347 | 96,557 | +3,388 | 0.00% | 1,868,115 |
| 2011-06-03 | 2011-06-01 | 19.619 | 93,169 | +86,141 | 0.00% | 1,827,875 |
| 2011-04-12 | 2011-04-08 | 20.011 | 7,028 | -86 | 0.00% | 140,639 |
| 2011-04-04 | 2011-03-31 | 19.498 | 7,114 | -3,313 | 0.00% | 138,710 |
| 2011-04-01 | 2011-03-30 | 19.257 | 10,427 | +10,286 | 0.00% | 200,790 |
| 2011-03-30 | 2011-03-28 | 19.136 | 141 | -346 | 0.00% | 2,698 |
| 2011-03-28 | 2011-03-24 | 18.864 | 487 | -6,627 | 0.00% | 9,187 |
| 2011-03-24 | 2011-03-22 | 18.442 | 7,114 | +3,314 | 0.00% | 131,195 |
| 2011-03-08 | 2011-03-04 | 18.623 | 3,800 | -3,314 | 0.00% | 70,767 |
| 2011-03-03 | 2011-03-01 | 18.321 | 7,114 | -3,313 | 0.00% | 130,336 |
| 2011-02-17 | 2011-02-15 | 17.265 | 10,427 | -3,313 | 0.00% | 180,019 |
| 2011-02-14 | 2011-02-10 | 17.023 | 13,740 | +3,313 | 0.00% | 233,899 |
| 2011-02-10 | 2011-02-08 | 17.566 | 10,427 | -16,565 | 0.00% | 183,166 |
| 2011-01-27 | 2011-01-25 | 17.687 | 26,992 | +3,313 | 0.00% | 477,413 |
| 2011-01-12 | 2011-01-10 | 17.536 | 23,679 | -3,313 | 0.00% | 415,242 |
| 2011-01-11 | 2011-01-07 | 17.717 | 26,992 | +3,313 | 0.00% | 478,228 |
| 2010-12-28 | 2010-12-22 | 17.265 | 23,679 | +7,113 | 0.00% | 408,810 |
| 2010-12-07 | 2010-12-03 | 18.049 | 16,566 | -16,565 | 0.00% | 299,006 |
| 2010-11-30 | 2010-11-26 | 17.868 | 33,131 | +3,313 | 0.00% | 591,995 |
| 2010-11-25 | 2010-11-23 | 17.808 | 29,818 | +3,313 | 0.00% | 530,997 |
| 2010-11-22 | 2010-11-18 | 19.474 | 26,505 | +501 | 0.00% | 516,155 |
| 2010-11-16 | 2010-11-12 | 20.335 | 26,004 | +325 | 0.00% | 528,798 |
| 2010-11-08 | 2010-11-04 | 20.643 | 25,679 | +975 | 0.00% | 530,090 |
| 2010-11-05 | 2010-11-03 | 20.581 | 24,704 | -650 | 0.00% | 508,443 |
| 2010-11-03 | 2010-11-01 | 19.443 | 25,354 | +650 | 0.00% | 492,961 |
| 2010-10-27 | 2010-10-25 | 19.166 | 24,704 | +3,251 | 0.00% | 473,482 |
| 2010-10-19 | 2010-10-15 | 19.628 | 21,453 | -12,677 | 0.00% | 421,073 |
| 2010-10-18 | 2010-10-14 | 19.535 | 34,130 | -104,017 | 0.00% | 666,743 |
| 2010-10-15 | 2010-10-13 | 18.612 | 138,147 | -178,778 | 0.00% | 2,571,257 |
| 2010-10-14 | 2010-10-12 | 18.243 | 316,925 | +162,526 | 0.00% | 5,781,756 |
| 2010-10-13 | 2010-10-11 | 18.397 | 154,399 | -136,522 | 0.00% | 2,840,497 |
| 2010-10-11 | 2010-10-07 | 18.213 | 290,921 | +108,567 | 0.00% | 5,298,408 |
| 2010-10-08 | 2010-10-06 | 18.120 | 182,354 | -3,250 | 0.00% | 3,304,298 |
| 2010-10-06 | 2010-10-04 | 17.813 | 185,604 | +3,250 | 0.00% | 3,306,089 |
| 2010-10-05 | 2010-09-30 | 17.782 | 182,354 | +6,501 | 0.00% | 3,242,588 |
| 2010-10-04 | 2010-09-29 | 18.366 | 175,853 | -65,660 | 0.00% | 3,229,778 |
| 2010-09-30 | 2010-09-28 | 17.997 | 241,513 | +32,505 | 0.00% | 4,346,553 |
| 2010-09-29 | 2010-09-27 | 18.151 | 209,008 | -32,505 | 0.00% | 3,793,705 |
| 2010-09-28 | 2010-09-24 | 18.151 | 241,513 | -32,505 | 0.00% | 4,383,703 |
| 2010-09-22 | 2010-09-20 | 18.028 | 274,018 | +65,010 | 0.00% | 4,939,981 |
| 2010-09-21 | 2010-09-17 | 18.305 | 209,008 | -32,505 | 0.00% | 3,825,855 |
| 2010-09-20 | 2010-09-16 | 18.151 | 241,513 | -3,250 | 0.00% | 4,383,703 |
| 2010-09-17 | 2010-09-15 | 18.182 | 244,763 | +29,254 | 0.00% | 4,450,224 |
| 2010-09-16 | 2010-09-14 | 18.243 | 215,509 | -52,008 | 0.00% | 3,931,594 |
| 2010-09-15 | 2010-09-13 | 17.966 | 267,517 | -9,751 | 0.00% | 4,806,322 |
| 2010-09-09 | 2010-09-07 | 17.966 | 277,268 | +9,751 | 0.00% | 4,981,512 |
| 2010-09-03 | 2010-09-01 | 17.474 | 267,517 | +3,251 | 0.00% | 4,674,642 |
| 2010-09-01 | 2010-08-30 | 17.720 | 264,266 | -19,503 | 0.00% | 4,682,873 |
| 2010-08-31 | 2010-08-27 | 17.382 | 283,769 | -9,752 | 0.00% | 4,932,442 |
| 2010-08-23 | 2010-08-19 | 17.505 | 293,521 | -6,501 | 0.00% | 5,138,070 |
| 2010-08-20 | 2010-08-18 | 17.474 | 300,022 | +35,756 | 0.00% | 5,242,640 |
| 2010-08-18 | 2010-08-16 | 17.659 | 264,266 | -19,503 | 0.00% | 4,666,613 |
| 2010-08-16 | 2010-08-12 | 17.505 | 283,769 | +26,004 | 0.00% | 4,967,362 |
| 2010-08-12 | 2010-08-10 | 18.151 | 257,765 | +45,507 | 0.00% | 4,678,693 |
| 2010-08-11 | 2010-08-09 | 18.582 | 212,258 | -35,756 | 0.00% | 3,944,115 |
| 2010-08-09 | 2010-08-05 | 18.397 | 248,014 | +16,253 | 0.00% | 4,562,743 |
| 2010-08-06 | 2010-08-04 | 18.459 | 231,761 | -13,002 | 0.00% | 4,277,994 |
| 2010-08-05 | 2010-08-03 | 18.459 | 244,763 | +45,507 | 0.00% | 4,517,994 |
| 2010-08-02 | 2010-07-29 | 18.274 | 199,256 | -26,004 | 0.00% | 3,641,216 |
| 2010-07-30 | 2010-07-28 | 18.089 | 225,260 | -3,251 | 0.00% | 4,074,835 |
| 2010-07-28 | 2010-07-26 | 18.120 | 228,511 | +26,004 | 0.00% | 4,140,674 |
| 2010-07-27 | 2010-07-23 | 18.120 | 202,507 | -19,503 | 0.00% | 3,669,475 |
| 2010-07-26 | 2010-07-22 | 17.905 | 222,010 | +16,253 | 0.00% | 3,975,064 |
| 2010-07-23 | 2010-07-21 | 17.813 | 205,757 | +195,030 | 0.00% | 3,665,066 |
| 2010-07-22 | 2010-07-20 | 17.659 | 10,727 | -2,600 | 0.00% | 189,426 |
| 2010-07-20 | 2010-07-16 | 17.505 | 13,327 | +2,275 | 0.00% | 233,288 |
| 2010-07-14 | 2010-07-12 | 17.936 | 11,052 | -65,010 | 0.00% | 198,225 |
| 2010-07-13 | 2010-07-09 | 17.597 | 76,062 | -1,625 | 0.00% | 1,338,481 |
| 2010-07-12 | 2010-07-08 | 17.290 | 77,687 | -3,251 | 0.00% | 1,343,177 |
| 2010-07-09 | 2010-07-07 | 17.197 | 80,938 | +5,201 | 0.00% | 1,391,916 |
| 2010-07-08 | 2010-07-06 | 17.443 | 75,737 | +3,251 | 0.00% | 1,321,112 |
| 2010-07-07 | 2010-07-05 | 17.167 | 72,486 | +3,250 | 0.00% | 1,244,334 |
| 2010-07-06 | 2010-07-02 | 17.290 | 69,236 | -6,501 | 0.00% | 1,197,063 |
| 2010-07-05 | 2010-06-30 | 17.597 | 75,737 | -39,006 | 0.00% | 1,332,762 |
| 2010-07-02 | 2010-06-29 | 17.720 | 114,743 | +65,010 | 0.00% | 2,033,280 |
| 2010-06-30 | 2010-06-28 | 18.120 | 49,733 | -269,792 | 0.00% | 901,174 |
| 2010-06-25 | 2010-06-23 | 18.243 | 319,525 | +308,798 | 0.00% | 5,829,189 |
| 2010-06-23 | 2010-06-21 | 18.459 | 10,727 | -81,262 | 0.00% | 198,006 |
| 2010-06-22 | 2010-06-18 | 17.843 | 91,989 | +90,364 | 0.00% | 1,641,393 |
| 2010-06-17 | 2010-06-14 | 17.690 | 1,625 | -9,752 | 0.00% | 28,745 |
| 2010-06-01 | 2010-05-28 | 17.720 | 11,377 | -9,751 | 0.00% | 201,604 |
| 2010-05-31 | 2010-05-27 | 17.505 | 21,128 | +19,503 | 0.00% | 369,845 |
| 2010-05-28 | 2010-05-26 | 17.351 | 1,625 | -5,201 | 0.00% | 28,196 |
| 2010-05-24 | 2010-05-19 | 16.951 | 6,826 | -149,523 | 0.00% | 115,709 |
| 2010-05-20 | 2010-05-18 | 18.308 | 156,349 | +123,519 | 0.00% | 2,862,420 |
| 2010-05-19 | 2010-05-17 | 17.862 | 32,830 | +7,390 | 0.00% | 586,414 |
| 2010-05-13 | 2010-05-11 | 17.830 | 25,440 | +9,422 | 0.00% | 453,603 |
| 2010-05-11 | 2010-05-07 | 17.703 | 16,018 | +3,141 | 0.00% | 283,566 |
| 2010-05-10 | 2010-05-06 | 17.735 | 12,877 | +3,141 | 0.00% | 228,371 |
| 2010-05-07 | 2010-05-05 | 17.703 | 9,736 | +3,140 | 0.00% | 172,356 |
| 2010-05-05 | 2010-05-03 | 18.085 | 6,596 | -40,829 | 0.00% | 119,289 |
| 2010-04-30 | 2010-04-28 | 18.212 | 47,425 | -128,770 | 0.00% | 863,722 |
| 2010-04-29 | 2010-04-27 | 18.435 | 176,195 | +39,574 | 0.00% | 3,248,199 |
| 2010-04-28 | 2010-04-26 | 18.785 | 136,621 | -3,141 | 0.00% | 2,566,492 |
| 2010-04-27 | 2010-04-23 | 18.594 | 139,762 | +6,281 | 0.00% | 2,598,797 |
| 2010-04-22 | 2010-04-20 | 19.040 | 133,481 | +3,141 | 0.00% | 2,541,506 |
| 2010-04-15 | 2010-04-13 | 19.645 | 130,340 | -6,281 | 0.00% | 2,560,550 |
| 2010-04-14 | 2010-04-12 | 19.900 | 136,621 | +6,281 | 0.00% | 2,718,742 |
| 2010-04-09 | 2010-04-07 | 19.995 | 130,340 | -9,108 | 0.00% | 2,606,200 |
| 2010-04-08 | 2010-04-01 | 19.263 | 139,448 | +131,910 | 0.00% | 2,686,199 |
| 2010-04-07 | 2010-03-31 | 18.849 | 7,538 | -67,839 | 0.00% | 142,085 |
| 2010-04-01 | 2010-03-30 | 18.722 | 75,377 | +62,814 | 0.00% | 1,411,194 |
| 2010-03-31 | 2010-03-29 | 18.308 | 12,563 | +1,885 | 0.00% | 230,002 |
| 2010-03-30 | 2010-03-26 | 18.149 | 10,678 | +1,256 | 0.00% | 193,792 |
| 2010-03-24 | 2010-03-22 | 18.308 | 9,422 | +1,570 | 0.00% | 172,497 |
| 2010-03-22 | 2010-03-18 | 18.785 | 7,852 | -3,455 | 0.00% | 147,504 |
| 2010-03-19 | 2010-03-17 | 18.754 | 11,307 | -6,281 | 0.00% | 212,047 |
| 2010-03-15 | 2010-03-11 | 18.563 | 17,588 | +1,884 | 0.00% | 326,479 |
| 2010-03-11 | 2010-03-09 | 18.817 | 15,704 | -1,570 | 0.00% | 295,507 |
| 2010-03-10 | 2010-03-08 | 18.881 | 17,274 | -18,216 | 0.00% | 326,151 |
| 2010-03-09 | 2010-03-05 | 18.467 | 35,490 | +20,729 | 0.00% | 655,397 |
| 2010-03-05 | 2010-03-03 | 18.785 | 14,761 | -6,282 | 0.00% | 277,293 |
| 2010-03-04 | 2010-03-02 | 18.658 | 21,043 | -8,794 | 0.00% | 392,623 |
| 2010-03-03 | 2010-03-01 | 18.372 | 29,837 | -2,827 | 0.00% | 548,153 |
| 2010-03-02 | 2010-02-26 | 17.480 | 32,664 | -3,140 | 0.00% | 570,969 |
| 2010-02-26 | 2010-02-24 | 17.448 | 35,804 | +9,108 | 0.00% | 624,716 |
| 2010-02-19 | 2010-02-17 | 18.149 | 26,696 | -31,407 | 0.00% | 484,497 |
| 2010-02-11 | 2010-02-09 | 17.576 | 58,103 | -6,282 | 0.00% | 1,021,194 |
| 2010-02-10 | 2010-02-08 | 17.225 | 64,385 | +3,141 | 0.00% | 1,109,053 |
| 2010-02-09 | 2010-02-05 | 17.544 | 61,244 | -9,422 | 0.00% | 1,074,449 |
| 2010-02-08 | 2010-02-04 | 18.117 | 70,666 | +35,176 | 0.00% | 1,280,245 |
| 2010-02-05 | 2010-02-03 | 18.563 | 35,490 | -159,549 | 0.00% | 658,787 |
| 2010-02-04 | 2010-02-02 | 18.149 | 195,039 | +34,548 | 0.00% | 3,539,703 |
| 2010-02-02 | 2010-01-29 | 18.149 | 160,491 | +3,141 | 0.00% | 2,912,702 |
| 2010-02-01 | 2010-01-28 | 18.531 | 157,350 | -9,422 | 0.00% | 2,915,817 |
| 2010-01-29 | 2010-01-27 | 17.894 | 166,772 | +6,281 | 0.00% | 2,984,214 |
| 2010-01-28 | 2010-01-26 | 17.862 | 160,491 | +6,282 | 0.00% | 2,866,712 |
| 2010-01-27 | 2010-01-25 | 18.499 | 154,209 | +9,422 | 0.00% | 2,852,701 |
| 2010-01-26 | 2010-01-22 | 18.626 | 144,787 | -1,885 | 0.00% | 2,696,844 |
| 2010-01-25 | 2010-01-21 | 18.212 | 146,672 | +4,397 | 0.00% | 2,671,245 |
| 2010-01-22 | 2010-01-20 | 18.754 | 142,275 | +32,664 | 0.00% | 2,668,175 |
| 2010-01-21 | 2010-01-19 | 19.263 | 109,611 | -34,548 | 0.00% | 2,111,446 |
| 2010-01-19 | 2010-01-15 | 18.531 | 144,159 | +3,141 | 0.00% | 2,671,377 |
| 2010-01-18 | 2010-01-14 | 18.594 | 141,018 | +65,955 | 0.00% | 2,622,152 |
| 2010-01-15 | 2010-01-13 | 18.881 | 75,063 | +74,121 | 0.00% | 1,417,265 |
| 2010-01-13 | 2010-01-11 | 20.027 | 942 | -3,455 | 0.00% | 18,866 |
| 2010-01-12 | 2010-01-08 | 20.250 | 4,397 | +1,884 | 0.00% | 89,040 |
| 2010-01-11 | 2010-01-07 | 20.282 | 2,513 | +1,885 | 0.00% | 50,969 |
| 2010-01-08 | 2010-01-06 | 20.537 | 628 | -1,885 | 0.00% | 12,897 |
| 2010-01-04 | 2009-12-29 | 20.409 | 2,513 | +1,885 | 0.00% | 51,289 |
| 2009-12-30 | 2009-12-28 | 20.346 | 628 | -3,141 | 0.00% | 12,777 |
| 2009-12-10 | 2009-12-08 | 20.760 | 3,769 | +3,141 | 0.00% | 78,243 |
| 2009-12-03 | 2009-12-01 | 21.333 | 628 | -3,141 | 0.00% | 13,397 |
| 2009-11-30 | 2009-11-26 | 21.046 | 3,769 | -6,281 | 0.00% | 79,323 |
| 2009-11-10 | 2009-11-06 | 20.569 | 10,050 | -1,571 | 0.00% | 206,714 |
| 2009-11-05 | 2009-11-03 | 19.709 | 11,621 | +314 | 0.00% | 229,036 |
| 2009-11-02 | 2009-10-29 | 19.359 | 11,307 | +3,141 | 0.00% | 218,888 |
| 2009-10-21 | 2009-10-19 | 19.709 | 8,166 | +6,282 | 0.00% | 160,942 |
| 2009-10-19 | 2009-10-15 | 19.900 | 1,884 | -6,282 | 0.00% | 37,491 |
| 2009-10-16 | 2009-10-14 | 19.836 | 8,166 | +6,282 | 0.00% | 161,982 |
| 2009-09-18 | 2009-09-16 | 19.581 | 1,884 | -5,340 | 0.00% | 36,892 |
| 2009-09-17 | 2009-09-15 | 18.754 | 7,224 | +3,141 | 0.00% | 135,476 |
| 2009-09-15 | 2009-09-11 | 18.977 | 4,083 | -3,141 | 0.00% | 77,481 |
| 2009-09-14 | 2009-09-10 | 18.817 | 7,224 | +3,141 | 0.00% | 135,936 |
| 2009-09-09 | 2009-09-07 | 18.403 | 4,083 | -2,513 | 0.00% | 75,141 |
| 2009-09-08 | 2009-09-04 | 17.926 | 6,596 | +1,571 | 0.00% | 118,239 |
| 2009-09-03 | 2009-09-01 | 16.907 | 5,025 | -7,852 | 0.00% | 84,957 |
| 2009-09-02 | 2009-08-31 | 16.843 | 12,877 | +3,141 | 0.00% | 216,891 |
| 2009-08-28 | 2009-08-26 | 16.875 | 9,736 | -3,141 | 0.00% | 164,296 |
| 2009-08-20 | 2009-08-18 | 16.939 | 12,877 | +6,281 | 0.00% | 218,121 |
| 2009-08-17 | 2009-08-13 | 17.098 | 6,596 | -1,570 | 0.00% | 112,778 |
| 2009-08-14 | 2009-08-12 | 16.780 | 8,166 | +1,570 | 0.00% | 137,022 |
| 2009-08-12 | 2009-08-10 | 16.780 | 6,596 | -1,570 | 0.00% | 110,678 |
| 2009-08-11 | 2009-08-07 | 16.270 | 8,166 | +4,711 | 0.00% | 132,862 |
| 2009-07-31 | 2009-07-29 | 17.735 | 3,455 | +3,141 | 0.00% | 61,274 |
| 2009-07-30 | 2009-07-28 | 18.117 | 314 | -2,199 | 0.00% | 5,689 |
| 2009-07-29 | 2009-07-27 | 17.448 | 2,513 | -6,281 | 0.00% | 43,847 |
| 2009-07-23 | 2009-07-21 | 17.066 | 8,794 | -942 | 0.00% | 150,080 |
| 2009-07-09 | 2009-07-07 | 16.461 | 9,736 | +6,281 | 0.00% | 160,266 |
| 2009-06-29 | 2009-06-25 | 17.162 | 3,455 | -15,703 | 0.00% | 59,294 |
| 2009-06-23 | 2009-06-19 | 16.525 | 19,158 | -15,704 | 0.00% | 316,583 |
| 2009-06-22 | 2009-06-18 | 16.334 | 34,862 | +31,407 | 0.00% | 569,430 |
| 2009-06-19 | 2009-06-17 | 16.939 | 3,455 | -31,407 | 0.00% | 58,523 |
| 2009-06-18 | 2009-06-16 | 16.589 | 34,862 | -3,141 | 0.00% | 578,310 |
| 2009-06-17 | 2009-06-15 | 16.652 | 38,003 | +34,548 | 0.00% | 632,834 |
| 2009-06-15 | 2009-06-11 | 16.238 | 3,455 | -6,281 | 0.00% | 56,103 |
| 2009-06-12 | 2009-06-10 | 16.015 | 9,736 | -3,141 | 0.00% | 155,926 |
| 2009-06-11 | 2009-06-09 | 15.124 | 12,877 | +3,141 | 0.00% | 194,751 |
| 2009-06-09 | 2009-06-05 | 15.633 | 9,736 | -2,199 | 0.00% | 152,206 |
| 2009-06-08 | 2009-06-04 | 15.379 | 11,935 | -1,570 | 0.00% | 183,544 |
| 2009-06-05 | 2009-06-03 | 15.761 | 13,505 | -17,274 | 0.00% | 212,848 |
| 2009-06-04 | 2009-06-02 | 15.602 | 30,779 | +21,985 | 0.00% | 480,199 |
| 2009-06-03 | 2009-06-01 | 16.270 | 8,794 | -59,674 | 0.00% | 143,080 |
| 2009-05-29 | 2009-05-26 | 14.710 | 68,468 | -3,140 | 0.00% | 1,007,164 |
| 2009-05-27 | 2009-05-25 | 15.904 | 71,608 | +65,955 | 0.00% | 1,138,861 |
| 2009-05-26 | 2009-05-22 | 15.838 | 5,653 | +220 | 0.00% | 89,531 |
| 2009-05-22 | 2009-05-20 | 15.937 | 5,433 | -3,018 | 0.00% | 86,587 |
| 2009-05-19 | 2009-05-15 | 15.407 | 8,451 | -30,181 | 0.00% | 130,205 |
| 2009-05-14 | 2009-05-12 | 15.341 | 38,632 | +33,199 | 0.00% | 592,647 |
| 2009-05-13 | 2009-05-11 | 15.606 | 5,433 | -1,509 | 0.00% | 84,787 |
| 2009-05-06 | 2009-05-04 | 15.473 | 6,942 | -4,527 | 0.00% | 107,416 |
| 2009-05-05 | 2009-04-30 | 14.778 | 11,469 | +9,055 | 0.00% | 169,484 |
| 2009-05-04 | 2009-04-29 | 14.281 | 2,414 | -15,091 | 0.00% | 34,473 |
| 2009-04-30 | 2009-04-28 | 13.651 | 17,505 | +15,091 | 0.00% | 238,961 |
| 2009-04-21 | 2009-04-17 | 14.811 | 2,414 | -6,037 | 0.00% | 35,753 |
| 2009-04-20 | 2009-04-16 | 14.678 | 8,451 | -301 | 0.00% | 124,045 |
| 2009-04-17 | 2009-04-15 | 14.744 | 8,752 | -12,978 | 0.00% | 129,043 |
| 2009-04-16 | 2009-04-14 | 14.877 | 21,730 | +6,036 | 0.00% | 323,277 |
| 2009-04-15 | 2009-04-09 | 14.446 | 15,694 | -6,036 | 0.00% | 226,719 |
| 2009-04-14 | 2009-04-08 | 14.181 | 21,730 | +21,126 | 0.00% | 308,157 |
| 2009-04-09 | 2009-04-07 | 14.115 | 604 | -6,338 | 0.00% | 8,525 |
| 2009-04-08 | 2009-04-06 | 13.883 | 6,942 | -4,527 | 0.00% | 96,376 |
| 2009-04-07 | 2009-04-03 | 13.485 | 11,469 | +3,018 | 0.00% | 154,664 |
| 2009-04-06 | 2009-04-02 | 13.618 | 8,451 | +1,811 | 0.00% | 115,085 |
| 2009-04-03 | 2009-04-01 | 13.154 | 6,640 | +3,018 | 0.00% | 87,343 |
| 2009-03-31 | 2009-03-27 | 13.883 | 3,622 | +3,018 | 0.00% | 50,284 |
| 2009-03-30 | 2009-03-26 | 13.618 | 604 | -3,018 | 0.00% | 8,225 |
| 2009-03-27 | 2009-03-25 | 11.862 | 3,622 | -6,036 | 0.00% | 42,963 |
| 2009-03-26 | 2009-03-24 | 11.729 | 9,658 | -3,018 | 0.00% | 113,281 |
| 2009-03-25 | 2009-03-23 | 11.663 | 12,676 | -3,018 | 0.00% | 147,840 |
| 2009-03-24 | 2009-03-20 | 10.967 | 15,694 | +6,036 | 0.00% | 172,119 |
| 2009-03-19 | 2009-03-17 | 11.431 | 9,658 | -1,509 | 0.00% | 110,401 |
| 2009-03-18 | 2009-03-16 | 11.431 | 11,167 | -604 | 0.00% | 127,651 |
| 2009-03-17 | 2009-03-13 | 11.100 | 11,771 | -3,018 | 0.00% | 130,655 |
| 2009-03-13 | 2009-03-11 | 10.802 | 14,789 | -6,036 | 0.00% | 159,744 |
| 2009-03-11 | 2009-03-09 | 10.470 | 20,825 | -3,018 | 0.00% | 218,042 |
| 2009-03-06 | 2009-03-04 | 10.536 | 23,843 | +3,018 | 0.00% | 251,221 |
| 2009-03-03 | 2009-02-27 | 10.536 | 20,825 | +3,018 | 0.00% | 219,422 |
| 2009-03-02 | 2009-02-26 | 10.768 | 17,807 | -3,018 | 0.00% | 191,753 |
| 2009-02-26 | 2009-02-24 | 10.735 | 20,825 | +3,018 | 0.00% | 223,562 |
| 2009-02-25 | 2009-02-23 | 11.067 | 17,807 | -3,018 | 0.00% | 197,063 |
| 2009-02-24 | 2009-02-20 | 10.802 | 20,825 | +3,018 | 0.00% | 224,942 |
| 2009-02-17 | 2009-02-13 | 11.829 | 17,807 | +3,018 | 0.00% | 210,633 |
| 2009-02-16 | 2009-02-12 | 11.464 | 14,789 | -3,018 | 0.00% | 169,544 |
| 2009-02-12 | 2009-02-10 | 12.193 | 17,807 | -30,181 | 0.00% | 217,123 |
| 2009-02-10 | 2009-02-06 | 12.094 | 47,988 | +30,181 | 0.00% | 580,355 |
| 2009-02-04 | 2009-02-02 | 10.901 | 17,807 | -6,036 | 0.00% | 194,113 |
| 2009-01-29 | 2009-01-22 | 10.702 | 23,843 | -30,181 | 0.00% | 255,171 |
| 2009-01-23 | 2009-01-21 | 10.536 | 54,024 | +1,509 | 0.00% | 569,222 |
| 2009-01-22 | 2009-01-20 | 10.901 | 52,515 | +30,181 | 0.00% | 572,463 |
| 2009-01-16 | 2009-01-14 | 11.166 | 22,334 | +9,054 | 0.00% | 249,382 |
| 2009-01-15 | 2009-01-13 | 11.299 | 13,280 | +1,509 | 0.00% | 150,045 |
| 2009-01-14 | 2009-01-12 | 11.464 | 11,771 | -15,090 | 0.00% | 134,945 |
| 2009-01-13 | 2009-01-09 | 12.094 | 26,861 | +16,600 | 0.00% | 324,850 |
| 2009-01-09 | 2009-01-07 | 13.121 | 10,261 | -34,709 | 0.00% | 134,633 |
| 2008-12-30 | 2008-12-24 | 13.717 | 44,970 | +1,510 | 0.00% | 616,867 |
| 2008-12-23 | 2008-12-19 | 14.512 | 43,460 | +15,090 | 0.00% | 630,713 |
| 2008-12-22 | 2008-12-18 | 14.645 | 28,370 | -1,509 | 0.00% | 415,480 |
| 2008-12-16 | 2008-12-12 | 14.148 | 29,879 | +2,113 | 0.00% | 422,729 |
| 2008-12-12 | 2008-12-10 | 14.778 | 27,766 | -3,018 | 0.00% | 410,314 |
| 2008-12-11 | 2008-12-09 | 13.949 | 30,784 | -13,280 | 0.00% | 429,413 |
| 2008-12-10 | 2008-12-08 | 14.479 | 44,064 | +8,149 | 0.00% | 638,019 |
| 2008-12-09 | 2008-12-05 | 13.485 | 35,915 | +1,509 | 0.00% | 484,327 |
| 2008-12-05 | 2008-12-03 | 12.955 | 34,406 | -604 | 0.00% | 445,737 |
| 2008-12-03 | 2008-12-01 | 13.088 | 35,010 | -3,018 | 0.00% | 458,202 |
| 2008-12-02 | 2008-11-28 | 12.591 | 38,028 | +1,509 | 0.00% | 478,801 |
| 2008-12-01 | 2008-11-27 | 12.657 | 36,519 | +3,018 | 0.00% | 462,222 |
| 2008-11-27 | 2008-11-25 | 12.127 | 33,501 | -3,018 | 0.00% | 406,263 |
| 2008-11-26 | 2008-11-24 | 11.100 | 36,519 | +3,018 | 0.00% | 405,352 |
| 2008-11-25 | 2008-11-21 | 11.100 | 33,501 | +6,036 | 0.00% | 371,852 |
| 2008-11-24 | 2008-11-20 | 10.868 | 27,465 | -9,054 | 0.00% | 298,484 |
| 2008-11-21 | 2008-11-19 | 11.564 | 36,519 | +6,036 | 0.00% | 422,292 |
| 2008-11-20 | 2008-11-18 | 11.928 | 30,483 | -9,054 | 0.00% | 363,604 |
| 2008-11-19 | 2008-11-17 | 12.259 | 39,537 | +3,018 | 0.00% | 484,701 |
| 2008-11-18 | 2008-11-14 | 12.425 | 36,519 | +6,036 | 0.00% | 453,752 |
| 2008-11-17 | 2008-11-13 | 12.193 | 30,483 | +3,018 | 0.00% | 371,684 |
| 2008-11-13 | 2008-11-11 | 12.756 | 27,465 | -3,018 | 0.00% | 350,355 |
| 2008-11-12 | 2008-11-10 | 13.055 | 30,483 | -3,018 | 0.00% | 397,944 |
| 2008-11-10 | 2008-11-06 | 11.961 | 33,501 | +1,509 | 0.00% | 400,713 |
| 2008-11-07 | 2008-11-05 | 13.055 | 31,992 | +10,564 | 0.00% | 417,644 |
| 2008-11-05 | 2008-11-03 | 12.326 | 21,428 | -3,019 | 0.00% | 264,115 |
| 2008-11-03 | 2008-10-30 | 12.094 | 24,447 | -6,036 | 0.00% | 295,656 |
| 2008-10-31 | 2008-10-29 | 10.702 | 30,483 | +1,811 | 0.00% | 326,233 |
| 2008-10-30 | 2008-10-28 | 10.802 | 28,672 | -6,036 | 0.00% | 309,702 |
| 2008-10-29 | 2008-10-27 | 9.277 | 34,708 | -36,217 | 0.00% | 322,000 |
| 2008-10-28 | 2008-10-24 | 10.437 | 70,925 | -9,054 | 0.00% | 740,249 |
| 2008-10-27 | 2008-10-23 | 11.265 | 79,979 | +12,072 | 0.00% | 900,996 |
| 2008-10-24 | 2008-10-22 | 11.729 | 67,907 | +3,018 | 0.00% | 796,500 |
| 2008-10-23 | 2008-10-21 | 12.425 | 64,889 | -3,018 | 0.00% | 806,251 |
| 2008-10-22 | 2008-10-20 | 12.856 | 67,907 | -3,018 | 0.00% | 873,000 |
| 2008-10-21 | 2008-10-17 | 11.961 | 70,925 | +1,509 | 0.00% | 848,349 |
| 2008-10-20 | 2008-10-16 | 12.624 | 69,416 | +18,109 | 0.00% | 876,300 |
| 2008-10-17 | 2008-10-15 | 13.750 | 51,307 | +1,509 | 0.00% | 705,493 |
| 2008-10-16 | 2008-10-14 | 14.612 | 49,798 | -16,600 | 0.00% | 727,643 |
| 2008-10-15 | 2008-10-13 | 14.181 | 66,398 | -9,054 | 0.00% | 941,601 |
| 2008-10-14 | 2008-10-10 | 12.425 | 75,452 | +18,108 | 0.00% | 937,498 |
| 2008-10-13 | 2008-10-09 | 13.419 | 57,344 | -6,036 | 0.00% | 769,504 |
| 2008-10-10 | 2008-10-08 | 12.591 | 63,380 | +4,527 | 0.00% | 798,002 |
| 2008-10-09 | 2008-10-06 | 13.684 | 58,853 | -48,289 | 0.00% | 805,354 |
| 2008-10-08 | 2008-10-03 | 14.446 | 107,142 | -2,415 | 0.00% | 1,547,798 |
| 2008-10-06 | 2008-10-02 | 15.010 | 109,557 | +6,037 | 0.00% | 1,644,396 |
| 2008-10-03 | 2008-09-30 | 15.175 | 103,520 | -1,811 | 0.00% | 1,570,934 |
| 2008-09-29 | 2008-09-25 | 15.507 | 105,331 | -9,055 | 0.00% | 1,633,316 |
| 2008-09-26 | 2008-09-24 | 15.573 | 114,386 | -1,810 | 0.00% | 1,781,307 |
| 2008-09-25 | 2008-09-23 | 15.440 | 116,196 | -5,131 | 0.00% | 1,794,094 |
| 2008-09-24 | 2008-09-22 | 16.070 | 121,327 | -3,018 | 0.00% | 1,949,698 |
| 2008-09-23 | 2008-09-19 | 15.473 | 124,345 | +25,352 | 0.00% | 1,924,037 |
| 2008-09-22 | 2008-09-18 | 13.320 | 98,993 | +10,563 | 0.00% | 1,318,556 |
| 2008-09-19 | 2008-09-17 | 13.287 | 88,430 | +3,018 | 0.00% | 1,174,930 |
| 2008-09-18 | 2008-09-16 | 14.744 | 85,412 | +7,545 | 0.00% | 1,259,352 |
| 2008-09-16 | 2008-09-11 | 16.235 | 77,867 | +906 | 0.00% | 1,264,205 |
| 2008-09-09 | 2008-09-05 | 16.865 | 76,961 | +6,036 | 0.00% | 1,297,946 |
| 2008-09-08 | 2008-09-04 | 17.163 | 70,925 | +3,018 | 0.00% | 1,217,299 |
| 2008-08-21 | 2008-08-19 | 16.832 | 67,907 | -3,018 | 0.00% | 1,143,000 |
| 2008-08-20 | 2008-08-18 | 16.998 | 70,925 | -12,072 | 0.00% | 1,205,549 |
| 2008-08-19 | 2008-08-15 | 17.229 | 82,997 | +18,108 | 0.00% | 1,429,993 |
| 2008-08-15 | 2008-08-13 | 17.395 | 64,889 | +3,622 | 0.00% | 1,128,752 |
| 2008-08-07 | 2008-08-04 | 19.251 | 61,267 | +603 | 0.00% | 1,179,426 |
| 2008-08-04 | 2008-07-31 | 19.549 | 60,664 | -1,810 | 0.00% | 1,185,908 |
| 2008-08-01 | 2008-07-30 | 19.516 | 62,474 | -6,037 | 0.00% | 1,219,222 |
| 2008-07-04 | 2008-07-02 | 17.296 | 68,511 | +906 | 0.00% | 1,184,947 |
| 2008-06-16 | 2008-06-12 | 17.992 | 67,605 | +1,811 | 0.00% | 1,216,317 |
| 2008-06-12 | 2008-06-10 | 18.058 | 65,794 | +8,149 | 0.00% | 1,188,094 |
| 2008-06-10 | 2008-06-05 | 19.686 | 57,645 | +1,468 | 0.00% | 1,134,791 |
| 2008-06-06 | 2008-06-04 | 19.516 | 56,177 | -5,882 | 0.00% | 1,096,342 |
| 2008-06-05 | 2008-06-03 | 19.652 | 62,059 | +52,941 | 0.00% | 1,219,574 |
| 2008-05-26 | 2008-05-22 | 20.060 | 9,118 | +5,883 | 0.00% | 182,906 |
| 2008-05-08 | 2008-05-06 | 21.080 | 3,235 | -26,471 | 0.00% | 68,193 |
| 2008-05-07 | 2008-05-05 | 20.978 | 29,706 | +29,412 | 0.00% | 623,168 |
| 2008-05-06 | 2008-05-02 | 21.386 | 294 | -17,647 | 0.00% | 6,287 |
| 2008-05-02 | 2008-04-29 | 21.012 | 17,941 | +2,941 | 0.00% | 376,973 |
| 2008-04-30 | 2008-04-28 | 21.080 | 15,000 | +14,706 | 0.00% | 316,198 |
| 2008-04-24 | 2008-04-22 | 20.808 | 294 | -1,471 | 0.00% | 6,118 |
| 2008-04-23 | 2008-04-21 | 20.332 | 1,765 | -1,470 | 0.00% | 35,886 |
| 2008-04-22 | 2008-04-18 | 19.958 | 3,235 | +2,941 | 0.00% | 64,564 |
| 2008-04-21 | 2008-04-17 | 19.992 | 294 | -58,824 | 0.00% | 5,878 |
| 2008-04-16 | 2008-04-14 | 19.686 | 59,118 | +52,941 | 0.00% | 1,163,788 |
| 2008-04-15 | 2008-04-11 | 20.910 | 6,177 | -29,412 | 0.00% | 129,160 |
| 2008-04-14 | 2008-04-10 | 20.332 | 35,589 | +29,412 | 0.00% | 723,590 |
| 2008-04-11 | 2008-04-09 | 20.026 | 6,177 | -4,411 | 0.00% | 123,700 |
| 2008-04-10 | 2008-04-08 | 19.924 | 10,588 | +1,470 | 0.00% | 210,954 |
| 2008-04-08 | 2008-04-03 | 19.992 | 9,118 | -59,118 | 0.00% | 182,286 |
| 2008-04-07 | 2008-04-02 | 19.754 | 68,236 | +41,177 | 0.00% | 1,347,924 |
| 2008-04-02 | 2008-03-31 | 18.428 | 27,059 | +26,471 | 0.00% | 498,640 |
| 2008-04-01 | 2008-03-28 | 18.938 | 588 | -294 | 0.00% | 11,135 |
| 2008-03-31 | 2008-03-27 | 18.428 | 882 | +294 | 0.00% | 16,253 |
| 2008-03-28 | 2008-03-26 | 18.190 | 588 | -52,942 | 0.00% | 10,696 |
| 2008-03-27 | 2008-03-25 | 17.680 | 53,530 | +34,706 | 0.00% | 946,403 |
| 2008-03-26 | 2008-03-20 | 16.286 | 18,824 | +10,000 | 0.00% | 306,565 |
| 2008-03-19 | 2008-03-17 | 15.810 | 8,824 | -20,588 | 0.00% | 139,506 |
| 2008-03-18 | 2008-03-14 | 16.728 | 29,412 | -1,471 | 0.00% | 492,000 |
| 2008-03-17 | 2008-03-13 | 16.898 | 30,883 | +1,471 | 0.00% | 521,857 |
| 2008-03-14 | 2008-03-12 | 17.884 | 29,412 | +5,882 | 0.00% | 526,000 |
| 2008-03-12 | 2008-03-10 | 17.272 | 23,530 | -41,176 | 0.00% | 406,407 |
| 2008-03-11 | 2008-03-07 | 17.340 | 64,706 | +55,882 | 0.00% | 1,121,994 |
| 2008-03-10 | 2008-03-06 | 17.782 | 8,824 | -29,412 | 0.00% | 156,907 |
| 2008-03-06 | 2008-03-04 | 17.680 | 38,236 | +29,412 | 0.00% | 676,007 |
| 2008-03-04 | 2008-02-29 | 18.836 | 8,824 | +2,942 | 0.00% | 166,208 |
| 2008-02-29 | 2008-02-27 | 18.394 | 5,882 | -4,118 | 0.00% | 108,193 |
| 2008-02-28 | 2008-02-26 | 17.782 | 10,000 | +4,118 | 0.00% | 177,819 |
| 2008-02-25 | 2008-02-21 | 17.748 | 5,882 | -29,412 | 0.00% | 104,393 |
| 2008-02-22 | 2008-02-20 | 17.748 | 35,294 | +17,647 | 0.00% | 626,393 |
| 2008-02-21 | 2008-02-19 | 18.292 | 17,647 | -5,883 | 0.00% | 322,797 |
| 2008-02-20 | 2008-02-18 | 17.680 | 23,530 | +20,589 | 0.00% | 416,007 |
| 2008-02-19 | 2008-02-15 | 17.884 | 2,941 | -5,294 | 0.00% | 52,596 |
| 2008-02-18 | 2008-02-14 | 17.680 | 8,235 | -1,177 | 0.00% | 145,594 |
| 2008-02-15 | 2008-02-13 | 16.728 | 9,412 | +5,883 | 0.00% | 157,443 |
| 2008-02-13 | 2008-02-11 | 16.048 | 3,529 | +2,941 | 0.00% | 56,633 |
| 2008-02-12 | 2008-02-06 | 16.558 | 588 | -2,941 | 0.00% | 9,736 |
| 2008-02-05 | 2008-02-01 | 17.272 | 3,529 | -2,942 | 0.00% | 60,952 |
| 2008-02-04 | 2008-01-31 | 15.742 | 6,471 | -8,823 | 0.00% | 101,866 |
| 2008-02-01 | 2008-01-30 | 15.946 | 15,294 | +8,823 | 0.00% | 243,876 |
| 2008-01-31 | 2008-01-29 | 16.626 | 6,471 | +2,942 | 0.00% | 107,586 |
| 2008-01-30 | 2008-01-28 | 16.728 | 3,529 | +294 | 0.00% | 59,033 |
| 2008-01-28 | 2008-01-24 | 16.354 | 3,235 | -5,883 | 0.00% | 52,905 |
| 2008-01-25 | 2008-01-23 | 16.728 | 9,118 | -8,823 | 0.00% | 152,525 |
| 2008-01-24 | 2008-01-22 | 15.062 | 17,941 | -19,118 | 0.00% | 270,225 |
| 2008-01-23 | 2008-01-21 | 16.524 | 37,059 | +17,647 | 0.00% | 612,358 |
| 2008-01-21 | 2008-01-17 | 17.000 | 19,412 | -2,059 | 0.00% | 330,002 |
| 2008-01-18 | 2008-01-16 | 16.456 | 21,471 | +3,530 | 0.00% | 353,324 |
| 2008-01-14 | 2008-01-10 | 18.530 | 17,941 | +11,764 | 0.00% | 332,444 |
| 2007-12-27 | 2007-12-20 | 18.972 | 6,177 | -2,941 | 0.00% | 117,189 |
| 2007-12-21 | 2007-12-19 | 18.836 | 9,118 | +1,177 | 0.00% | 171,745 |
| 2007-12-19 | 2007-12-17 | 18.700 | 7,941 | -2,941 | 0.00% | 148,496 |
| 2007-12-18 | 2007-12-14 | 19.448 | 10,882 | -2,942 | 0.00% | 211,632 |
| 2007-12-17 | 2007-12-13 | 20.128 | 13,824 | +1,765 | 0.00% | 278,247 |
| 2007-12-14 | 2007-12-12 | 20.570 | 12,059 | +11,765 | 0.00% | 248,052 |
| 2007-12-13 | 2007-12-11 | 21.012 | 294 | -52,942 | 0.00% | 6,177 |
| 2007-12-10 | 2007-12-06 | 21.386 | 53,236 | -5,882 | 0.00% | 1,138,497 |
| 2007-12-06 | 2007-12-04 | 20.706 | 59,118 | +5,882 | 0.00% | 1,224,088 |
| 2007-12-05 | 2007-12-03 | 20.774 | 53,236 | +14,706 | 0.00% | 1,105,916 |
| 2007-11-30 | 2007-11-28 | 20.468 | 38,530 | +2,059 | 0.00% | 788,626 |
| 2007-11-28 | 2007-11-26 | 20.876 | 36,471 | -2,059 | 0.00% | 761,363 |
| 2007-11-26 | 2007-11-22 | 19.584 | 38,530 | -17,647 | 0.00% | 754,566 |
| 2007-11-23 | 2007-11-21 | 19.856 | 56,177 | +5,000 | 0.00% | 1,115,442 |
| 2007-11-22 | 2007-11-20 | 20.808 | 51,177 | -2,941 | 0.00% | 1,064,883 |
| 2007-11-15 | 2007-11-13 | 20.944 | 54,118 | -2,941 | 0.00% | 1,133,439 |
| 2007-11-14 | 2007-11-12 | 20.638 | 57,059 | -2,941 | 0.00% | 1,177,575 |
| 2007-11-02 | 2007-10-31 | 24.888 | 60,000 | -3,530 | 0.00% | 1,493,269 |
| 2007-11-01 | 2007-10-30 | 25.262 | 63,530 | +2,941 | 0.00% | 1,604,883 |
| 2007-10-31 | 2007-10-29 | 24.684 | 60,589 | +5,883 | 0.00% | 1,495,568 |
| 2007-10-29 | 2007-10-25 | 23.834 | 54,706 | -4,118 | 0.00% | 1,303,853 |
| 2007-10-26 | 2007-10-24 | 23.902 | 58,824 | +2,059 | 0.00% | 1,406,001 |
| 2007-10-24 | 2007-10-22 | 22.134 | 56,765 | +7,353 | 0.00% | 1,256,427 |
| 2007-10-18 | 2007-10-16 | 22.508 | 49,412 | -1,177 | 0.00% | 1,112,157 |
| 2007-10-17 | 2007-10-15 | 22.848 | 50,589 | +1,177 | 0.00% | 1,155,849 |
| 2007-10-16 | 2007-10-12 | 22.644 | 49,412 | +1,470 | 0.00% | 1,118,877 |
| 2007-10-15 | 2007-10-11 | 23.120 | 47,942 | +4,118 | 0.00% | 1,108,411 |
| 2007-10-11 | 2007-10-09 | 21.590 | 43,824 | +883 | 0.00% | 946,153 |
| 2007-10-10 | 2007-10-08 | 21.284 | 42,941 | -6,471 | 0.00% | 913,949 |
| 2007-10-09 | 2007-10-05 | 20.366 | 49,412 | +2,941 | 0.00% | 1,006,317 |
| 2007-10-04 | 2007-10-02 | 19.380 | 46,471 | -9,412 | 0.00% | 900,601 |
| 2007-09-25 | 2007-09-21 | 18.360 | 55,883 | +2,059 | 0.00% | 1,026,004 |
| 2007-09-24 | 2007-09-20 | 17.986 | 53,824 | -8,824 | 0.00% | 968,071 |
| 2007-09-21 | 2007-09-19 | 17.408 | 62,648 | +2,059 | 0.00% | 1,090,568 |
| 2007-09-18 | 2007-09-14 | 17.238 | 60,589 | +12,353 | 0.00% | 1,044,425 |
| 2007-09-14 | 2007-09-12 | 17.170 | 48,236 | +589 | 0.00% | 828,206 |
| 2007-09-12 | 2007-09-10 | 17.408 | 47,647 | -5,883 | 0.00% | 829,433 |
| 2007-09-11 | 2007-09-07 | 17.476 | 53,530 | -294 | 0.00% | 935,483 |
| 2007-09-10 | 2007-09-06 | 17.306 | 53,824 | -2,941 | 0.00% | 931,471 |
| 2007-09-07 | 2007-09-05 | 17.136 | 56,765 | +5,882 | 0.00% | 972,718 |
| 2007-09-06 | 2007-09-04 | 17.170 | 50,883 | -61,765 | 0.00% | 873,655 |
| 2007-09-05 | 2007-09-03 | 17.068 | 112,648 | +61,765 | 0.00% | 1,922,662 |
| 2007-09-04 | 2007-08-31 | 17.272 | 50,883 | -3,235 | 0.00% | 878,845 |
| 2007-09-03 | 2007-08-30 | 16.830 | 54,118 | +5,000 | 0.00% | 910,799 |
| 2007-08-30 | 2007-08-28 | 16.728 | 49,118 | -28,530 | 0.00% | 821,640 |
| 2007-08-29 | 2007-08-27 | 17.272 | 77,648 | +52,942 | 0.00% | 1,341,126 |
| 2007-08-27 | 2007-08-23 | 16.660 | 24,706 | -1,765 | 0.00% | 411,599 |
| 2007-08-24 | 2007-08-22 | 16.558 | 26,471 | +3,824 | 0.00% | 438,304 |
| 2007-08-23 | 2007-08-21 | 16.252 | 22,647 | -2,941 | 0.00% | 368,056 |
| 2007-08-22 | 2007-08-20 | 15.878 | 25,588 | -5,883 | 0.00% | 406,283 |
| 2007-08-21 | 2007-08-17 | 14.484 | 31,471 | -20,588 | 0.00% | 455,823 |
| 2007-08-20 | 2007-08-16 | 14.654 | 52,059 | +38,235 | 0.00% | 762,867 |
| 2007-08-17 | 2007-08-15 | 15.504 | 13,824 | +5,883 | 0.00% | 214,326 |
| 2007-08-09 | 2007-08-07 | 15.232 | 7,941 | +2,941 | 0.00% | 120,956 |
| 2007-08-08 | 2007-08-06 | 15.402 | 5,000 | -52,942 | 0.00% | 77,009 |
| 2007-08-03 | 2007-08-01 | 15.742 | 57,942 | +1,471 | 0.00% | 912,116 |
| 2007-08-02 | 2007-07-31 | 16.456 | 56,471 | -29,412 | 0.00% | 929,280 |
| 2007-07-30 | 2007-07-26 | 16.524 | 85,883 | -7,353 | 0.00% | 1,419,120 |
| 2007-07-26 | 2007-07-24 | 16.966 | 93,236 | +36,765 | 0.00% | 1,581,830 |
| 2007-07-25 | 2007-07-23 | 17.102 | 56,471 | -294 | 0.00% | 965,760 |
| 2007-07-23 | 2007-07-19 | 16.728 | 56,765 | +8,823 | 0.00% | 949,558 |
| 2007-07-20 | 2007-07-18 | 16.354 | 47,942 | -2,941 | 0.00% | 784,038 |
| 2007-07-19 | 2007-07-17 | 16.286 | 50,883 | +2,941 | 0.00% | 828,674 |
| 2007-07-17 | 2007-07-13 | 16.252 | 47,942 | +295 | 0.00% | 779,148 |
| 2007-07-12 | 2007-07-10 | 16.898 | 47,647 | -2,942 | 0.00% | 805,133 |
| 2007-07-11 | 2007-07-09 | 16.082 | 50,589 | +2,942 | 0.00% | 813,566 |
| 2007-07-06 | 2007-07-04 | 15.232 | 47,647 | -295 | 0.00% | 725,754 |
| 2007-06-29 | 2007-06-27 | 14.824 | 47,942 | -38,235 | 0.00% | 710,687 |
| 2007-06-26 | 2007-06-22 | 14.858 | 86,177 | 0.00% | 1,280,408 |
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