History of CCASS shareholding
Participant: VC BROKERAGE LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 4.510 | 30,473 | +0 | 0.00% | 137,433 |
| 2025-10-13 | 2025-10-09 | 4.580 | 30,473 | +0 | 0.00% | 139,566 |
| 2025-10-10 | 2025-10-08 | 4.410 | 30,473 | +0 | 0.00% | 134,386 |
| 2025-10-09 | 2025-10-06 | 4.500 | 30,473 | +0 | 0.00% | 137,128 |
| 2025-10-08 | 2025-10-03 | 4.570 | 30,473 | +0 | 0.00% | 139,262 |
| 2025-10-06 | 2025-10-02 | 4.600 | 30,473 | +0 | 0.00% | 140,176 |
| 2025-10-03 | 2025-09-30 | 4.600 | 30,473 | +0 | 0.00% | 140,176 |
| 2025-10-02 | 2025-09-29 | 4.610 | 30,473 | +0 | 0.00% | 140,481 |
| 2025-09-30 | 2025-09-26 | 4.570 | 30,473 | +0 | 0.00% | 139,262 |
| 2025-09-29 | 2025-09-25 | 4.590 | 30,473 | +0 | 0.00% | 139,871 |
| 2025-09-26 | 2025-09-24 | 4.630 | 30,473 | +0 | 0.00% | 141,090 |
| 2025-09-25 | 2025-09-23 | 4.560 | 30,473 | +0 | 0.00% | 138,957 |
| 2025-09-24 | 2025-09-22 | 4.560 | 30,473 | +0 | 0.00% | 138,957 |
| 2025-09-23 | 2025-09-19 | 4.540 | 30,473 | +0 | 0.00% | 138,347 |
| 2025-09-22 | 2025-09-18 | 4.600 | 30,473 | +0 | 0.00% | 140,176 |
| 2025-09-19 | 2025-09-17 | 4.620 | 30,473 | +0 | 0.00% | 140,785 |
| 2025-09-18 | 2025-09-16 | 4.640 | 30,473 | +0 | 0.00% | 141,395 |
| 2025-09-17 | 2025-09-15 | 4.640 | 30,473 | +0 | 0.00% | 141,395 |
| 2025-09-16 | 2025-09-12 | 4.710 | 30,473 | +0 | 0.00% | 143,528 |
| 2025-09-15 | 2025-09-11 | 4.710 | 30,473 | +0 | 0.00% | 143,528 |
| 2025-09-12 | 2025-09-10 | 4.720 | 30,473 | +0 | 0.00% | 143,833 |
| 2025-09-11 | 2025-09-09 | 4.580 | 30,473 | +0 | 0.00% | 139,566 |
| 2025-09-10 | 2025-09-08 | 4.560 | 30,473 | +0 | 0.00% | 138,957 |
| 2025-09-09 | 2025-09-05 | 4.540 | 30,473 | +0 | 0.00% | 138,347 |
| 2025-09-08 | 2025-09-04 | 4.510 | 30,473 | +0 | 0.00% | 137,433 |
| 2025-09-05 | 2025-09-03 | 4.530 | 30,473 | +0 | 0.00% | 138,043 |
| 2025-09-04 | 2025-09-02 | 4.580 | 30,473 | +0 | 0.00% | 139,566 |
| 2025-09-03 | 2025-09-01 | 4.590 | 30,473 | +0 | 0.00% | 139,871 |
| 2025-09-02 | 2025-08-29 | 4.630 | 30,473 | +0 | 0.00% | 141,090 |
| 2025-09-01 | 2025-08-28 | 4.670 | 30,473 | +0 | 0.00% | 142,309 |
| 2025-08-29 | 2025-08-27 | 4.690 | 30,473 | +0 | 0.00% | 142,918 |
| 2025-08-28 | 2025-08-26 | 4.810 | 30,473 | +0 | 0.00% | 146,575 |
| 2025-08-27 | 2025-08-25 | 4.890 | 30,473 | +0 | 0.00% | 149,013 |
| 2025-08-26 | 2025-08-22 | 4.830 | 30,473 | +0 | 0.00% | 147,185 |
| 2025-08-25 | 2025-08-21 | 4.860 | 30,473 | +0 | 0.00% | 148,099 |
| 2025-08-22 | 2025-08-20 | 4.760 | 30,473 | +0 | 0.00% | 145,051 |
| 2025-08-21 | 2025-08-19 | 4.810 | 30,473 | +0 | 0.00% | 146,575 |
| 2025-08-20 | 2025-08-18 | 4.820 | 30,473 | +0 | 0.00% | 146,880 |
| 2025-08-19 | 2025-08-15 | 4.830 | 30,473 | +0 | 0.00% | 147,185 |
| 2025-08-18 | 2025-08-14 | 4.860 | 30,473 | +0 | 0.00% | 148,099 |
| 2025-08-15 | 2025-08-13 | 4.850 | 30,473 | +0 | 0.00% | 147,794 |
| 2025-08-14 | 2025-08-12 | 4.800 | 30,473 | -10,000 | 0.00% | 146,270 |
| 2025-06-27 | 2025-06-25 | 4.823 | 40,473 | +2,124 | 0.00% | 195,208 |
| 2025-03-25 | 2025-03-21 | 4.886 | 38,349 | +9,476 | 0.00% | 187,392 |
| 2024-11-26 | 2024-11-22 | 4.264 | 28,873 | -46 | 0.00% | 123,109 |
| 2024-07-04 | 2024-07-02 | 4.612 | 28,919 | -17,055 | 0.00% | 133,377 |
| 2024-06-28 | 2024-06-26 | 4.735 | 45,974 | +2,625 | 0.00% | 217,671 |
| 2023-07-20 | 2023-07-18 | 4.041 | 43,349 | -8,935 | 0.00% | 175,159 |
| 2023-07-19 | 2023-07-14 | 4.119 | 52,284 | +8,935 | 0.00% | 215,359 |
| 2023-07-03 | 2023-06-29 | 4.502 | 43,349 | +2,390 | 0.00% | 195,137 |
| 2023-05-03 | 2023-04-28 | 5.082 | 40,959 | -5,065 | 0.00% | 208,153 |
| 2023-04-06 | 2023-04-03 | 4.608 | 46,024 | -13,507 | 0.00% | 212,085 |
| 2023-04-04 | 2023-03-31 | 4.573 | 59,531 | +13,507 | 0.00% | 272,211 |
| 2023-04-03 | 2023-03-30 | 4.691 | 46,024 | -16,884 | 0.00% | 215,901 |
| 2023-03-31 | 2023-03-29 | 4.466 | 62,908 | +16,884 | 0.00% | 280,946 |
| 2022-11-30 | 2022-11-28 | 3.021 | 46,024 | -25,325 | 0.00% | 139,027 |
| 2022-11-29 | 2022-11-25 | 3.104 | 71,349 | +8,441 | 0.00% | 221,445 |
| 2022-11-28 | 2022-11-24 | 3.092 | 62,908 | +16,884 | 0.00% | 194,501 |
| 2022-07-04 | 2022-06-29 | 4.354 | 46,024 | +2,696 | 0.00% | 200,382 |
| 2022-05-16 | 2022-05-12 | 4.278 | 43,328 | -11,125 | 0.00% | 185,373 |
| 2022-04-11 | 2022-04-07 | 4.379 | 54,453 | -7,629 | 0.00% | 238,451 |
| 2022-02-28 | 2022-02-24 | 5.512 | 62,082 | -7,947 | 0.00% | 342,168 |
| 2021-09-03 | 2021-09-01 | 5.272 | 70,029 | -7,947 | 0.00% | 369,225 |
| 2021-07-28 | 2021-07-26 | 4.253 | 77,976 | -1,590 | 0.00% | 331,647 |
| 2021-07-26 | 2021-07-22 | 4.593 | 79,566 | +1,590 | 0.00% | 365,443 |
| 2021-07-05 | 2021-06-30 | 5.143 | 77,976 | +3,952 | 0.00% | 401,034 |
| 2021-03-29 | 2021-03-25 | 4.454 | 74,024 | +7,544 | 0.00% | 329,686 |
| 2021-02-24 | 2021-02-22 | 5.024 | 66,480 | +7,544 | 0.00% | 333,978 |
| 2021-01-22 | 2021-01-20 | 5.103 | 58,936 | -6,035 | 0.00% | 300,767 |
| 2021-01-18 | 2021-01-14 | 5.037 | 64,971 | +6,035 | 0.00% | 327,259 |
| 2020-11-24 | 2020-11-20 | 5.527 | 58,936 | -4,526 | 0.00% | 325,765 |
| 2020-08-20 | 2020-08-18 | 6.946 | 63,462 | +10,561 | 0.00% | 440,792 |
| 2020-07-24 | 2020-07-22 | 6.681 | 52,901 | +9,053 | 0.00% | 353,413 |
| 2020-07-09 | 2020-07-07 | 6.893 | 43,848 | -7,544 | 0.00% | 302,233 |
| 2020-07-08 | 2020-07-06 | 7.145 | 51,392 | -4,526 | 0.00% | 367,174 |
| 2020-07-07 | 2020-07-03 | 6.800 | 55,918 | -8 | 0.00% | 380,239 |
| 2020-06-30 | 2020-06-26 | 7.043 | 55,926 | +1,931 | 0.00% | 393,890 |
| 2020-06-18 | 2020-06-16 | 7.057 | 53,995 | +2,913 | 0.00% | 381,031 |
| 2020-06-17 | 2020-06-15 | 6.796 | 51,082 | +4,370 | 0.00% | 347,150 |
| 2020-06-16 | 2020-06-12 | 6.933 | 46,712 | +7,284 | 0.00% | 323,865 |
| 2020-03-12 | 2020-03-10 | 8.347 | 39,428 | +8,741 | 0.00% | 329,118 |
| 2020-03-02 | 2020-02-27 | 8.512 | 30,687 | -94,689 | 0.00% | 261,210 |
| 2020-02-27 | 2020-02-25 | 8.485 | 125,376 | -1,457 | 0.01% | 1,063,767 |
| 2020-02-26 | 2020-02-24 | 8.540 | 126,833 | +29,135 | 0.01% | 1,083,094 |
| 2020-02-24 | 2020-02-20 | 8.279 | 97,698 | -21,851 | 0.01% | 808,810 |
| 2020-02-21 | 2020-02-19 | 8.155 | 119,549 | -21,852 | 0.01% | 974,936 |
| 2020-02-20 | 2020-02-18 | 8.141 | 141,401 | -1,456 | 0.01% | 1,151,200 |
| 2020-02-19 | 2020-02-17 | 8.237 | 142,857 | +7,283 | 0.01% | 1,176,783 |
| 2020-02-07 | 2020-02-05 | 7.441 | 135,574 | -20,394 | 0.01% | 1,008,833 |
| 2020-01-30 | 2020-01-24 | 8.114 | 155,968 | +5,827 | 0.01% | 1,265,513 |
| 2020-01-29 | 2020-01-22 | 8.334 | 150,141 | +36,419 | 0.01% | 1,251,214 |
| 2020-01-23 | 2020-01-21 | 8.237 | 113,722 | +42,246 | 0.01% | 936,784 |
| 2020-01-22 | 2020-01-20 | 8.594 | 71,476 | +45,159 | 0.00% | 614,297 |
| 2020-01-16 | 2020-01-14 | 7.551 | 26,317 | -7,284 | 0.00% | 198,720 |
| 2020-01-07 | 2020-01-03 | 7.977 | 33,601 | +7,284 | 0.00% | 268,023 |
| 2019-11-22 | 2019-11-20 | 7.139 | 26,317 | -116,540 | 0.00% | 187,881 |
| 2019-11-21 | 2019-11-19 | 7.304 | 142,857 | +116,540 | 0.01% | 1,043,414 |
| 2019-11-08 | 2019-11-06 | 7.304 | 26,317 | -2,914 | 0.00% | 192,217 |
| 2019-09-10 | 2019-09-06 | 6.453 | 29,231 | +2,914 | 0.00% | 188,619 |
| 2019-09-09 | 2019-09-05 | 6.453 | 26,317 | -2,914 | 0.00% | 169,816 |
| 2019-07-03 | 2019-06-28 | 8.558 | 29,231 | +815 | 0.00% | 250,168 |
| 2019-06-28 | 2019-06-26 | 8.770 | 28,416 | +1,416 | 0.00% | 249,213 |
| 2019-06-13 | 2019-06-11 | 8.770 | 27,000 | -120,374 | 0.00% | 236,794 |
| 2019-06-06 | 2019-06-04 | 8.770 | 147,374 | +120,374 | 0.01% | 1,292,492 |
| 2019-05-15 | 2019-05-10 | 8.629 | 27,000 | -28,323 | 0.00% | 232,981 |
| 2019-05-14 | 2019-05-09 | 8.459 | 55,323 | -4,249 | 0.00% | 468,002 |
| 2019-04-29 | 2019-04-25 | 9.194 | 59,572 | -21,242 | 0.00% | 547,695 |
| 2019-04-12 | 2019-04-10 | 9.999 | 80,814 | +7,081 | 0.00% | 808,045 |
| 2019-04-11 | 2019-04-09 | 9.618 | 73,733 | +8,497 | 0.00% | 709,128 |
| 2019-04-01 | 2019-03-28 | 10.281 | 65,236 | +1,416 | 0.00% | 670,709 |
| 2019-03-18 | 2019-03-14 | 10.691 | 63,820 | +2,832 | 0.00% | 682,289 |
| 2019-03-15 | 2019-03-13 | 10.620 | 60,988 | -1,416 | 0.00% | 647,706 |
| 2019-03-13 | 2019-03-11 | 10.804 | 62,404 | +1,416 | 0.00% | 674,201 |
| 2019-03-07 | 2019-03-05 | 11.030 | 60,988 | +4,249 | 0.00% | 672,684 |
| 2019-03-06 | 2019-03-04 | 10.719 | 56,739 | +5,664 | 0.00% | 608,190 |
| 2019-02-27 | 2019-02-25 | 11.199 | 51,075 | +21,243 | 0.00% | 572,001 |
| 2019-02-22 | 2019-02-20 | 11.326 | 29,832 | +4,248 | 0.00% | 337,888 |
| 2019-01-07 | 2019-01-03 | 8.798 | 25,584 | -118,958 | 0.00% | 225,098 |
| 2018-12-28 | 2018-12-24 | 9.137 | 144,542 | +118,958 | 0.01% | 1,320,729 |
| 2018-12-27 | 2018-12-20 | 8.954 | 25,584 | -1,416 | 0.00% | 229,073 |
| 2018-12-20 | 2018-12-18 | 8.742 | 27,000 | +1,416 | 0.00% | 236,031 |
| 2018-12-11 | 2018-12-07 | 8.445 | 25,584 | -1,416 | 0.00% | 216,065 |
| 2018-12-06 | 2018-12-04 | 9.462 | 27,000 | +1,416 | 0.00% | 255,478 |
| 2018-12-03 | 2018-11-29 | 10.521 | 25,584 | -1,416 | 0.00% | 269,178 |
| 2018-11-29 | 2018-11-27 | 9.476 | 27,000 | +1,416 | 0.00% | 255,860 |
| 2018-10-09 | 2018-10-05 | 9.928 | 25,584 | -14,161 | 0.00% | 254,003 |
| 2018-10-05 | 2018-10-03 | 10.479 | 39,745 | +5,664 | 0.00% | 416,487 |
| 2018-10-04 | 2018-10-02 | 10.366 | 34,081 | +4,249 | 0.00% | 353,284 |
| 2018-10-03 | 2018-09-28 | 10.182 | 29,832 | +1,416 | 0.00% | 303,762 |
| 2018-10-02 | 2018-09-27 | 9.575 | 28,416 | +2,832 | 0.00% | 272,087 |
| 2018-09-27 | 2018-09-24 | 9.377 | 25,584 | -21,242 | 0.00% | 239,912 |
| 2018-09-26 | 2018-09-21 | 9.618 | 46,826 | -2,833 | 0.00% | 450,349 |
| 2018-09-24 | 2018-09-20 | 9.688 | 49,659 | +2,833 | 0.00% | 481,102 |
| 2018-09-21 | 2018-09-19 | 9.759 | 46,826 | -7,081 | 0.00% | 456,963 |
| 2018-09-20 | 2018-09-18 | 9.829 | 53,907 | +7,081 | 0.00% | 529,871 |
| 2018-09-19 | 2018-09-17 | 10.027 | 46,826 | +7,081 | 0.00% | 469,527 |
| 2018-09-17 | 2018-09-13 | 9.151 | 39,745 | -15,578 | 0.00% | 363,725 |
| 2018-09-14 | 2018-09-12 | 9.363 | 55,323 | +8,497 | 0.00% | 518,006 |
| 2018-09-13 | 2018-09-11 | 9.180 | 46,826 | +7,081 | 0.00% | 429,849 |
| 2018-09-11 | 2018-09-07 | 8.897 | 39,745 | +14,161 | 0.00% | 353,621 |
| 2018-09-07 | 2018-09-05 | 9.123 | 25,584 | -14,161 | 0.00% | 233,408 |
| 2018-09-06 | 2018-09-04 | 9.166 | 39,745 | -42,485 | 0.00% | 364,286 |
| 2018-09-05 | 2018-09-03 | 9.448 | 82,230 | -8,497 | 0.00% | 776,912 |
| 2018-09-04 | 2018-08-31 | 9.180 | 90,727 | +12,745 | 0.01% | 832,847 |
| 2018-09-03 | 2018-08-30 | 8.530 | 77,982 | -12,745 | 0.00% | 665,192 |
| 2018-08-31 | 2018-08-29 | 8.474 | 90,727 | +5,664 | 0.01% | 768,782 |
| 2018-08-30 | 2018-08-28 | 8.389 | 85,063 | +31,156 | 0.01% | 713,580 |
| 2018-08-29 | 2018-08-27 | 8.262 | 53,907 | +7,081 | 0.00% | 445,365 |
| 2018-08-28 | 2018-08-24 | 8.276 | 46,826 | -9,913 | 0.00% | 387,525 |
| 2018-08-27 | 2018-08-23 | 8.318 | 56,739 | +1,416 | 0.00% | 471,968 |
| 2018-08-24 | 2018-08-22 | 8.276 | 55,323 | +4,248 | 0.00% | 457,845 |
| 2018-08-23 | 2018-08-21 | 8.304 | 51,075 | +14,162 | 0.00% | 424,132 |
| 2018-08-22 | 2018-08-20 | 8.375 | 36,913 | +1,416 | 0.00% | 309,136 |
| 2018-08-21 | 2018-08-17 | 7.895 | 35,497 | +2,832 | 0.00% | 280,233 |
| 2018-08-20 | 2018-08-16 | 8.106 | 32,665 | +1,983 | 0.00% | 264,795 |
| 2018-08-17 | 2018-08-15 | 7.485 | 30,682 | -14,162 | 0.00% | 229,655 |
| 2018-08-16 | 2018-08-14 | 7.443 | 44,844 | +7,081 | 0.00% | 333,757 |
| 2018-08-15 | 2018-08-13 | 7.330 | 37,763 | -7,081 | 0.00% | 276,789 |
| 2018-08-14 | 2018-08-10 | 7.358 | 44,844 | +8,497 | 0.00% | 329,957 |
| 2018-08-08 | 2018-08-06 | 7.358 | 36,347 | +5,665 | 0.00% | 267,437 |
| 2018-07-04 | 2018-06-29 | 7.273 | 30,682 | +1,071 | 0.00% | 223,143 |
| 2018-05-07 | 2018-05-03 | 7.287 | 29,611 | -13,668 | 0.00% | 215,787 |
| 2018-04-12 | 2018-04-10 | 6.717 | 43,279 | +13,668 | 0.00% | 290,692 |
| 2018-03-26 | 2018-03-22 | 6.468 | 29,611 | -68,337 | 0.00% | 191,522 |
| 2018-02-13 | 2018-02-09 | 6.702 | 97,948 | -2,734 | 0.01% | 656,453 |
| 2017-12-22 | 2017-12-20 | 7.873 | 100,682 | -6,834 | 0.01% | 792,642 |
| 2017-11-17 | 2017-11-15 | 6.746 | 107,516 | -5,467 | 0.01% | 725,299 |
| 2017-10-26 | 2017-10-24 | 6.483 | 112,983 | -13,667 | 0.01% | 732,419 |
| 2017-10-19 | 2017-10-17 | 6.863 | 126,650 | -13,667 | 0.01% | 869,202 |
| 2017-10-17 | 2017-10-13 | 6.936 | 140,317 | +13,667 | 0.01% | 973,266 |
| 2017-10-16 | 2017-10-12 | 6.687 | 126,650 | -6,834 | 0.01% | 846,963 |
| 2017-10-13 | 2017-10-11 | 6.878 | 133,484 | -31,435 | 0.01% | 918,058 |
| 2017-10-12 | 2017-10-10 | 7.141 | 164,919 | +10,934 | 0.01% | 1,177,696 |
| 2017-10-09 | 2017-10-04 | 6.439 | 153,985 | +20,501 | 0.01% | 991,457 |
| 2017-10-06 | 2017-10-03 | 6.014 | 133,484 | +25,968 | 0.01% | 802,812 |
| 2017-09-29 | 2017-09-27 | 5.707 | 107,516 | +6,834 | 0.01% | 613,593 |
| 2017-08-18 | 2017-08-16 | 6.439 | 100,682 | -1,712 | 0.01% | 648,257 |
| 2017-07-04 | 2017-06-30 | 6.860 | 102,394 | +4,101 | 0.01% | 702,400 |
| 2017-05-16 | 2017-05-12 | 7.134 | 98,293 | -1,312 | 0.01% | 701,239 |
| 2017-05-04 | 2017-04-28 | 6.753 | 99,605 | -6,560 | 0.01% | 672,639 |
| 2017-04-10 | 2017-04-06 | 7.515 | 106,165 | -6,560 | 0.01% | 797,858 |
| 2017-03-22 | 2017-03-20 | 8.460 | 112,725 | -13,120 | 0.01% | 953,697 |
| 2017-01-11 | 2017-01-09 | 8.338 | 125,845 | -23,616 | 0.01% | 1,049,351 |
| 2017-01-06 | 2017-01-04 | 8.247 | 149,461 | -6,560 | 0.01% | 1,232,601 |
| 2016-08-25 | 2016-08-23 | 6.418 | 156,021 | -6,560 | 0.01% | 1,001,296 |
| 2016-07-05 | 2016-06-30 | 6.392 | 162,581 | +5,929 | 0.01% | 1,039,160 |
| 2016-03-18 | 2016-03-16 | 5.347 | 156,652 | -6,320 | 0.01% | 837,691 |
| 2015-12-14 | 2015-12-10 | 4.461 | 162,972 | +6,320 | 0.01% | 727,099 |
| 2015-11-04 | 2015-11-02 | 4.889 | 156,652 | -12,641 | 0.01% | 765,818 |
| 2015-10-23 | 2015-10-20 | 5.126 | 169,293 | +12,641 | 0.01% | 867,791 |
| 2015-10-13 | 2015-10-09 | 4.952 | 156,652 | -15,169 | 0.01% | 775,732 |
| 2015-10-09 | 2015-10-07 | 5.079 | 171,821 | +15,169 | 0.01% | 872,595 |
| 2015-07-06 | 2015-07-02 | 6.324 | 156,652 | +4,986 | 0.01% | 990,659 |
| 2015-05-26 | 2015-05-21 | 7.353 | 151,666 | -6,120 | 0.01% | 1,115,265 |
| 2015-05-19 | 2015-05-15 | 7.239 | 157,786 | -61,196 | 0.01% | 1,142,219 |
| 2015-05-05 | 2015-04-30 | 7.157 | 218,982 | -46,509 | 0.01% | 1,567,328 |
| 2015-04-30 | 2015-04-28 | 7.190 | 265,491 | +46,509 | 0.02% | 1,908,885 |
| 2015-04-29 | 2015-04-27 | 7.108 | 218,982 | +61,196 | 0.01% | 1,556,593 |
| 2015-04-21 | 2015-04-17 | 6.863 | 157,786 | -6,119 | 0.01% | 1,082,917 |
| 2015-04-16 | 2015-04-14 | 6.553 | 163,905 | +2,447 | 0.01% | 1,074,024 |
| 2015-04-15 | 2015-04-13 | 6.847 | 161,458 | -3,671 | 0.01% | 1,105,480 |
| 2015-03-26 | 2015-03-24 | 5.605 | 165,129 | -1,224 | 0.01% | 925,539 |
| 2015-02-17 | 2015-02-13 | 5.834 | 166,353 | -36,718 | 0.01% | 970,457 |
| 2015-02-16 | 2015-02-12 | 5.834 | 203,071 | +36,718 | 0.01% | 1,184,659 |
| 2015-01-14 | 2015-01-12 | 5.981 | 166,353 | -18,359 | 0.01% | 994,922 |
| 2015-01-13 | 2015-01-09 | 6.046 | 184,712 | +6,120 | 0.01% | 1,116,797 |
| 2015-01-12 | 2015-01-08 | 6.177 | 178,592 | +12,239 | 0.01% | 1,103,141 |
| 2014-11-14 | 2014-11-12 | 6.095 | 166,353 | +12,239 | 0.01% | 1,013,951 |
| 2014-10-21 | 2014-10-17 | 5.785 | 154,114 | -24,478 | 0.01% | 891,503 |
| 2014-09-26 | 2014-09-24 | 6.112 | 178,592 | -8,568 | 0.01% | 1,091,468 |
| 2014-09-01 | 2014-08-28 | 6.161 | 187,160 | -381,863 | 0.01% | 1,153,006 |
| 2014-08-20 | 2014-08-18 | 6.193 | 569,023 | +9,792 | 0.04% | 3,524,085 |
| 2014-08-19 | 2014-08-15 | 6.242 | 559,231 | -12,239 | 0.04% | 3,490,856 |
| 2014-08-15 | 2014-08-13 | 6.324 | 571,470 | +374,519 | 0.04% | 3,613,946 |
| 2014-08-07 | 2014-08-05 | 6.128 | 196,951 | +11,015 | 0.01% | 1,206,887 |
| 2014-07-31 | 2014-07-29 | 6.210 | 185,936 | +17,135 | 0.01% | 1,154,581 |
| 2014-07-24 | 2014-07-22 | 6.062 | 168,801 | +18,359 | 0.01% | 1,023,355 |
| 2014-07-17 | 2014-07-15 | 6.340 | 150,442 | -12,239 | 0.01% | 953,846 |
| 2014-07-16 | 2014-07-14 | 6.406 | 162,681 | +73,435 | 0.01% | 1,042,078 |
| 2014-07-08 | 2014-07-04 | 6.619 | 89,246 | +3,755 | 0.01% | 590,702 |
| 2014-05-02 | 2014-04-29 | 6.482 | 85,491 | -7,034 | 0.01% | 554,181 |
| 2014-04-03 | 2014-04-01 | 5.919 | 92,525 | +7,034 | 0.01% | 547,692 |
| 2014-03-31 | 2014-03-27 | 6.295 | 85,491 | -14,069 | 0.01% | 538,139 |
| 2014-03-14 | 2014-03-12 | 6.073 | 99,560 | -5,862 | 0.01% | 604,620 |
| 2014-03-12 | 2014-03-10 | 6.226 | 105,422 | +5,862 | 0.01% | 656,405 |
| 2014-03-07 | 2014-03-05 | 6.226 | 99,560 | +5,862 | 0.01% | 619,906 |
| 2014-01-17 | 2014-01-15 | 7.523 | 93,698 | +5,862 | 0.01% | 704,883 |
| 2014-01-03 | 2013-12-31 | 8.188 | 87,836 | +11,724 | 0.01% | 719,220 |
| 2013-11-27 | 2013-11-25 | 8.546 | 76,112 | -5,862 | 0.01% | 650,487 |
| 2013-11-11 | 2013-11-07 | 8.086 | 81,974 | +3,518 | 0.01% | 662,830 |
| 2013-10-03 | 2013-09-30 | 7.728 | 78,456 | +5,862 | 0.01% | 606,279 |
| 2013-08-05 | 2013-08-01 | 8.922 | 72,594 | -2,345 | 0.01% | 647,665 |
| 2013-07-08 | 2013-07-04 | 8.428 | 74,939 | +2,743 | 0.01% | 631,620 |
| 2013-06-05 | 2013-06-03 | 8.322 | 72,196 | +2,259 | 0.01% | 600,831 |
| 2013-05-03 | 2013-04-30 | 10.057 | 69,937 | -5,648 | 0.01% | 703,390 |
| 2013-04-30 | 2013-04-26 | 9.792 | 75,585 | -4,518 | 0.01% | 740,119 |
| 2013-04-08 | 2013-04-03 | 9.101 | 80,103 | +4,518 | 0.01% | 729,043 |
| 2013-03-27 | 2013-03-25 | 8.588 | 75,585 | -16,943 | 0.01% | 649,110 |
| 2013-03-26 | 2013-03-22 | 8.765 | 92,528 | -5,647 | 0.01% | 810,997 |
| 2013-03-21 | 2013-03-19 | 8.729 | 98,175 | +11,295 | 0.01% | 857,016 |
| 2013-03-19 | 2013-03-15 | 9.243 | 86,880 | +11,295 | 0.01% | 803,029 |
| 2013-02-26 | 2013-02-22 | 8.818 | 75,585 | -5,647 | 0.01% | 666,509 |
| 2013-02-25 | 2013-02-21 | 8.977 | 81,232 | +5,647 | 0.01% | 729,250 |
| 2013-02-20 | 2013-02-18 | 8.659 | 75,585 | -1,355 | 0.01% | 654,464 |
| 2012-11-29 | 2012-11-27 | 7.649 | 76,940 | -1,130 | 0.01% | 588,541 |
| 2012-11-12 | 2012-11-08 | 7.720 | 78,070 | -11,295 | 0.01% | 602,715 |
| 2012-11-07 | 2012-11-05 | 7.756 | 89,365 | +11,295 | 0.01% | 693,079 |
| 2012-10-12 | 2012-10-10 | 7.986 | 78,070 | -32,987 | 0.01% | 623,450 |
| 2012-09-20 | 2012-09-18 | 8.234 | 111,057 | -2,259 | 0.01% | 914,408 |
| 2012-09-13 | 2012-09-11 | 7.419 | 113,316 | +2,259 | 0.01% | 840,710 |
| 2012-08-24 | 2012-08-22 | 7.100 | 111,057 | -5,648 | 0.01% | 788,554 |
| 2012-07-09 | 2012-07-05 | 7.183 | 116,705 | +9,936 | 0.01% | 838,294 |
| 2012-04-25 | 2012-04-23 | 7.680 | 106,769 | -5,429 | 0.01% | 820,018 |
| 2012-03-23 | 2012-03-21 | 6.759 | 112,198 | +4,349 | 0.01% | 758,391 |
| 2012-03-21 | 2012-03-19 | 7.073 | 107,849 | -2,607 | 0.01% | 762,763 |
| 2012-02-29 | 2012-02-27 | 7.330 | 110,456 | -1,804 | 0.01% | 809,682 |
| 2012-02-24 | 2012-02-22 | 7.478 | 112,260 | +3,257 | 0.01% | 839,447 |
| 2012-02-14 | 2012-02-10 | 7.201 | 109,003 | -26,529 | 0.01% | 784,978 |
| 2012-02-13 | 2012-02-09 | 7.073 | 135,532 | +4,235 | 0.01% | 958,551 |
| 2012-02-10 | 2012-02-08 | 7.073 | 131,297 | +5,761 | 0.01% | 928,599 |
| 2012-02-09 | 2012-02-07 | 6.944 | 125,536 | +33,235 | 0.01% | 871,670 |
| 2012-01-11 | 2012-01-09 | 6.502 | 92,301 | -6,515 | 0.01% | 600,100 |
| 2012-01-10 | 2012-01-06 | 6.354 | 98,816 | -5,430 | 0.01% | 627,897 |
| 2012-01-09 | 2012-01-05 | 6.910 | 104,246 | +5,430 | 0.01% | 720,343 |
| 2012-01-06 | 2012-01-04 | 7.249 | 98,816 | +2,154 | 0.01% | 716,311 |
| 2011-10-12 | 2011-10-10 | 6.289 | 96,662 | +2,124 | 0.01% | 607,878 |
| 2011-09-27 | 2011-09-23 | 6.816 | 94,538 | -11,684 | 0.01% | 644,360 |
| 2011-09-16 | 2011-09-14 | 7.437 | 106,222 | -5,312 | 0.01% | 789,997 |
| 2011-09-15 | 2011-09-12 | 7.475 | 111,534 | -5,311 | 0.01% | 833,704 |
| 2011-09-14 | 2011-09-09 | 7.644 | 116,845 | +10,623 | 0.01% | 893,203 |
| 2011-08-15 | 2011-08-11 | 6.571 | 106,222 | +9,560 | 0.01% | 697,997 |
| 2011-06-01 | 2011-05-30 | 9.207 | 96,662 | -2,125 | 0.01% | 889,976 |
| 2011-05-31 | 2011-05-27 | 9.301 | 98,787 | -10,622 | 0.01% | 918,842 |
| 2011-05-26 | 2011-05-24 | 9.613 | 109,409 | +3,339 | 0.01% | 1,051,795 |
| 2011-05-06 | 2011-05-04 | 9.497 | 106,070 | -5,149 | 0.01% | 1,007,336 |
| 2011-05-05 | 2011-05-03 | 9.400 | 111,219 | +5,149 | 0.01% | 1,045,435 |
| 2011-04-21 | 2011-04-19 | 9.031 | 106,070 | -4,120 | 0.01% | 957,896 |
| 2011-04-06 | 2011-04-01 | 8.837 | 110,190 | -2,059 | 0.01% | 973,703 |
| 2011-04-04 | 2011-03-31 | 9.186 | 112,249 | +3,089 | 0.01% | 1,031,137 |
| 2011-03-24 | 2011-03-22 | 10.915 | 109,160 | -2,059 | 0.01% | 1,191,441 |
| 2011-03-22 | 2011-03-18 | 10.973 | 111,219 | -15,448 | 0.01% | 1,220,395 |
| 2011-03-21 | 2011-03-17 | 10.682 | 126,667 | -7,208 | 0.01% | 1,353,004 |
| 2011-03-18 | 2011-03-16 | 10.313 | 133,875 | -2,060 | 0.01% | 1,380,597 |
| 2011-03-14 | 2011-03-10 | 9.808 | 135,935 | +2,060 | 0.01% | 1,333,201 |
| 2011-03-07 | 2011-03-03 | 10.177 | 133,875 | -3,090 | 0.01% | 1,362,397 |
| 2011-03-03 | 2011-03-01 | 10.157 | 136,965 | -4,119 | 0.01% | 1,391,183 |
| 2011-03-01 | 2011-02-25 | 9.613 | 141,084 | -4,119 | 0.01% | 1,356,300 |
| 2011-02-28 | 2011-02-24 | 9.477 | 145,203 | +3,089 | 0.01% | 1,376,158 |
| 2011-02-23 | 2011-02-21 | 10.546 | 142,114 | -2,059 | 0.01% | 1,498,682 |
| 2011-02-21 | 2011-02-17 | 10.351 | 144,173 | +8,238 | 0.01% | 1,492,396 |
| 2011-02-14 | 2011-02-10 | 9.788 | 135,935 | -2,060 | 0.01% | 1,330,561 |
| 2011-02-11 | 2011-02-09 | 9.905 | 137,995 | -5,149 | 0.01% | 1,366,804 |
| 2011-02-10 | 2011-02-08 | 9.749 | 143,144 | -5,149 | 0.01% | 1,395,564 |
| 2011-02-08 | 2011-02-02 | 9.866 | 148,293 | +2,060 | 0.01% | 1,463,043 |
| 2010-12-13 | 2010-12-09 | 9.516 | 146,233 | -5,149 | 0.01% | 1,391,600 |
| 2010-11-23 | 2010-11-19 | 9.536 | 151,382 | -5,149 | 0.01% | 1,443,539 |
| 2010-10-19 | 2010-10-15 | 9.380 | 156,531 | -5,149 | 0.02% | 1,468,319 |
| 2010-10-18 | 2010-10-14 | 9.419 | 161,680 | -6,179 | 0.02% | 1,522,898 |
| 2010-10-14 | 2010-10-12 | 9.089 | 167,859 | -15,447 | 0.02% | 1,525,680 |
| 2010-10-05 | 2010-09-30 | 8.934 | 183,306 | -5,149 | 0.02% | 1,637,598 |
| 2010-09-29 | 2010-09-27 | 8.973 | 188,455 | -5,149 | 0.02% | 1,690,918 |
| 2010-09-27 | 2010-09-22 | 9.089 | 193,604 | -15,447 | 0.02% | 1,759,677 |
| 2010-09-15 | 2010-09-13 | 8.390 | 209,051 | -5,150 | 0.02% | 1,753,916 |
| 2010-09-14 | 2010-09-10 | 8.332 | 214,201 | -1,029 | 0.02% | 1,784,644 |
| 2010-09-08 | 2010-09-06 | 8.215 | 215,230 | -3,090 | 0.02% | 1,768,137 |
| 2010-08-06 | 2010-08-04 | 7.885 | 218,320 | -20,596 | 0.02% | 1,721,442 |
| 2010-08-05 | 2010-08-03 | 7.768 | 238,916 | +5,149 | 0.02% | 1,856,000 |
| 2010-08-04 | 2010-08-02 | 7.632 | 233,767 | +9,268 | 0.02% | 1,784,221 |
| 2010-07-14 | 2010-07-12 | 7.555 | 224,499 | -1,029 | 0.02% | 1,696,043 |
| 2010-06-15 | 2010-06-11 | 6.739 | 225,528 | -5,149 | 0.02% | 1,519,857 |
| 2010-06-07 | 2010-06-03 | 6.700 | 230,677 | -82,385 | 0.02% | 1,545,597 |
| 2010-06-04 | 2010-06-02 | 6.564 | 313,062 | -77,236 | 0.03% | 2,055,038 |
| 2010-05-31 | 2010-05-27 | 6.681 | 390,298 | +6,179 | 0.04% | 2,607,520 |
| 2010-05-27 | 2010-05-25 | 6.814 | 384,119 | +14,052 | 0.04% | 2,617,227 |
| 2010-05-20 | 2010-05-18 | 7.197 | 370,067 | -24,803 | 0.04% | 2,663,223 |
| 2010-05-11 | 2010-05-07 | 7.096 | 394,870 | -5,953 | 0.04% | 2,801,920 |
| 2010-05-07 | 2010-05-05 | 7.459 | 400,823 | +19,843 | 0.04% | 2,989,601 |
| 2010-05-06 | 2010-05-04 | 7.741 | 380,980 | +9,921 | 0.04% | 2,949,119 |
| 2010-05-05 | 2010-05-03 | 7.822 | 371,059 | +9,922 | 0.04% | 2,902,242 |
| 2010-05-03 | 2010-04-29 | 7.862 | 361,137 | +14,882 | 0.04% | 2,839,197 |
| 2010-04-29 | 2010-04-27 | 8.084 | 346,255 | +13,890 | 0.04% | 2,798,977 |
| 2010-04-21 | 2010-04-19 | 8.043 | 332,365 | +7,937 | 0.03% | 2,673,296 |
| 2010-04-19 | 2010-04-15 | 8.225 | 324,428 | +14,882 | 0.03% | 2,668,317 |
| 2010-04-15 | 2010-04-13 | 8.104 | 309,546 | -9,922 | 0.03% | 2,508,477 |
| 2010-04-14 | 2010-04-12 | 8.063 | 319,468 | +14,882 | 0.03% | 2,576,002 |
| 2010-04-13 | 2010-04-09 | 8.205 | 304,586 | -4,960 | 0.03% | 2,498,983 |
| 2010-04-12 | 2010-04-08 | 8.043 | 309,546 | +14,882 | 0.03% | 2,489,757 |
| 2010-03-16 | 2010-03-12 | 8.104 | 294,664 | +14,882 | 0.03% | 2,387,877 |
| 2010-03-15 | 2010-03-11 | 8.205 | 279,782 | +4,960 | 0.03% | 2,295,478 |
| 2010-03-11 | 2010-03-09 | 8.124 | 274,822 | +4,961 | 0.03% | 2,232,623 |
| 2010-03-09 | 2010-03-05 | 8.084 | 269,861 | -9,921 | 0.03% | 2,181,441 |
| 2010-03-02 | 2010-02-26 | 8.043 | 279,782 | +24,803 | 0.03% | 2,250,358 |
| 2010-02-26 | 2010-02-24 | 8.063 | 254,979 | +4,961 | 0.03% | 2,056,001 |
| 2010-02-25 | 2010-02-23 | 8.205 | 250,018 | -4,961 | 0.03% | 2,051,278 |
| 2010-02-24 | 2010-02-22 | 8.104 | 254,979 | +29,764 | 0.03% | 2,066,281 |
| 2010-02-19 | 2010-02-17 | 8.245 | 225,215 | -1,984 | 0.02% | 1,856,862 |
| 2010-02-08 | 2010-02-04 | 8.104 | 227,199 | +2,976 | 0.02% | 1,841,159 |
| 2010-02-05 | 2010-02-03 | 8.346 | 224,223 | +1,985 | 0.02% | 1,871,283 |
| 2010-02-01 | 2010-01-28 | 8.346 | 222,238 | -4,961 | 0.02% | 1,854,717 |
| 2010-01-25 | 2010-01-21 | 8.547 | 227,199 | +1,984 | 0.02% | 1,941,919 |
| 2010-01-21 | 2010-01-19 | 8.950 | 225,215 | -6,945 | 0.02% | 2,015,762 |
| 2010-01-20 | 2010-01-18 | 8.971 | 232,160 | -153,781 | 0.02% | 2,082,602 |
| 2010-01-19 | 2010-01-15 | 9.071 | 385,941 | -276,806 | 0.04% | 3,501,002 |
| 2010-01-18 | 2010-01-14 | 9.031 | 662,747 | +401,815 | 0.07% | 5,985,283 |
| 2010-01-15 | 2010-01-13 | 8.265 | 260,932 | -24,803 | 0.03% | 2,156,602 |
| 2010-01-13 | 2010-01-11 | 8.325 | 285,735 | -6,945 | 0.03% | 2,378,879 |
| 2010-01-12 | 2010-01-08 | 8.426 | 292,680 | -9,921 | 0.03% | 2,466,200 |
| 2010-01-11 | 2010-01-07 | 8.406 | 302,601 | +4,960 | 0.03% | 2,543,697 |
| 2010-01-08 | 2010-01-06 | 8.305 | 297,641 | +24,804 | 0.03% | 2,472,002 |
| 2010-01-07 | 2010-01-05 | 7.801 | 272,837 | +9,921 | 0.03% | 2,128,497 |
| 2010-01-06 | 2010-01-04 | 7.761 | 262,916 | -24,803 | 0.03% | 2,040,500 |
| 2009-12-21 | 2009-12-17 | 7.620 | 287,719 | -24,804 | 0.03% | 2,192,397 |
| 2009-12-18 | 2009-12-16 | 7.701 | 312,523 | +24,804 | 0.03% | 2,406,602 |
| 2009-12-17 | 2009-12-15 | 7.842 | 287,719 | +24,803 | 0.03% | 2,256,197 |
| 2009-12-11 | 2009-12-09 | 7.922 | 262,916 | -4,961 | 0.03% | 2,082,900 |
| 2009-12-10 | 2009-12-08 | 8.023 | 267,877 | -992 | 0.03% | 2,149,203 |
| 2009-12-04 | 2009-12-02 | 8.245 | 268,869 | +9,922 | 0.03% | 2,216,782 |
| 2009-12-03 | 2009-12-01 | 8.144 | 258,947 | -4,961 | 0.03% | 2,108,877 |
| 2009-12-02 | 2009-11-30 | 7.983 | 263,908 | +4,961 | 0.03% | 2,106,719 |
| 2009-12-01 | 2009-11-27 | 7.902 | 258,947 | +992 | 0.03% | 2,046,237 |
| 2009-11-30 | 2009-11-26 | 8.184 | 257,955 | +4,960 | 0.03% | 2,111,198 |
| 2009-11-24 | 2009-11-20 | 8.346 | 252,995 | +49,607 | 0.03% | 2,111,403 |
| 2009-11-23 | 2009-11-19 | 8.406 | 203,388 | -24,803 | 0.02% | 1,709,701 |
| 2009-11-20 | 2009-11-18 | 8.446 | 228,191 | +1,984 | 0.02% | 1,927,398 |
| 2009-11-13 | 2009-11-11 | 8.366 | 226,207 | +24,803 | 0.02% | 1,892,400 |
| 2009-11-12 | 2009-11-10 | 8.366 | 201,404 | -4,960 | 0.02% | 1,684,904 |
| 2009-11-06 | 2009-11-04 | 8.225 | 206,364 | -4,961 | 0.02% | 1,697,278 |
| 2009-11-05 | 2009-11-03 | 8.124 | 211,325 | -3,968 | 0.02% | 1,716,781 |
| 2009-11-04 | 2009-11-02 | 8.144 | 215,293 | -1,985 | 0.02% | 1,753,356 |
| 2009-11-02 | 2009-10-29 | 8.205 | 217,278 | +9,922 | 0.02% | 1,782,662 |
| 2009-10-30 | 2009-10-28 | 8.467 | 207,356 | -34,725 | 0.02% | 1,755,597 |
| 2009-10-29 | 2009-10-27 | 8.648 | 242,081 | +4,961 | 0.02% | 2,093,519 |
| 2009-10-28 | 2009-10-23 | 8.769 | 237,120 | +18,850 | 0.02% | 2,079,296 |
| 2009-10-23 | 2009-10-21 | 8.648 | 218,270 | -4,961 | 0.02% | 1,887,601 |
| 2009-10-22 | 2009-10-20 | 8.608 | 223,231 | +14,882 | 0.02% | 1,921,504 |
| 2009-10-21 | 2009-10-19 | 8.507 | 208,349 | -2,976 | 0.02% | 1,772,404 |
| 2009-10-16 | 2009-10-14 | 8.729 | 211,325 | -24,803 | 0.02% | 1,844,581 |
| 2009-10-08 | 2009-10-06 | 8.527 | 236,128 | +2,976 | 0.02% | 2,013,477 |
| 2009-10-06 | 2009-10-02 | 8.245 | 233,152 | -4,961 | 0.02% | 1,922,301 |
| 2009-10-05 | 2009-09-30 | 8.547 | 238,113 | +4,961 | 0.02% | 2,035,204 |
| 2009-09-30 | 2009-09-28 | 8.668 | 233,152 | +1,984 | 0.02% | 2,021,001 |
| 2009-09-28 | 2009-09-24 | 8.729 | 231,168 | +29,764 | 0.02% | 2,017,783 |
| 2009-09-24 | 2009-09-22 | 8.991 | 201,404 | -4,960 | 0.02% | 1,810,764 |
| 2009-09-22 | 2009-09-18 | 9.152 | 206,364 | -4,961 | 0.02% | 1,888,638 |
| 2009-09-21 | 2009-09-17 | 9.192 | 211,325 | +4,961 | 0.02% | 1,942,561 |
| 2009-09-16 | 2009-09-14 | 9.132 | 206,364 | -29,764 | 0.02% | 1,884,478 |
| 2009-09-15 | 2009-09-11 | 9.253 | 236,128 | -2,977 | 0.02% | 2,184,837 |
| 2009-09-09 | 2009-09-07 | 9.515 | 239,105 | +59,528 | 0.02% | 2,275,043 |
| 2009-09-08 | 2009-09-04 | 9.253 | 179,577 | -6,945 | 0.02% | 1,661,584 |
| 2009-09-07 | 2009-09-03 | 9.293 | 186,522 | -14,882 | 0.02% | 1,733,364 |
| 2009-09-04 | 2009-09-02 | 9.192 | 201,404 | +14,882 | 0.02% | 1,851,364 |
| 2009-09-03 | 2009-09-01 | 9.051 | 186,522 | -17,858 | 0.02% | 1,688,244 |
| 2009-09-02 | 2009-08-31 | 8.749 | 204,380 | +27,780 | 0.02% | 1,788,080 |
| 2009-08-31 | 2009-08-27 | 9.031 | 176,600 | -3,969 | 0.02% | 1,594,879 |
| 2009-08-27 | 2009-08-25 | 9.172 | 180,569 | +4,961 | 0.02% | 1,656,203 |
| 2009-08-25 | 2009-08-21 | 9.212 | 175,608 | -6,945 | 0.02% | 1,617,780 |
| 2009-08-20 | 2009-08-18 | 9.172 | 182,553 | -12,898 | 0.02% | 1,674,400 |
| 2009-08-19 | 2009-08-17 | 9.192 | 195,451 | +14,882 | 0.02% | 1,796,642 |
| 2009-08-17 | 2009-08-13 | 9.495 | 180,569 | +2,977 | 0.02% | 1,714,443 |
| 2009-08-14 | 2009-08-12 | 9.595 | 177,592 | -4,961 | 0.02% | 1,704,077 |
| 2009-08-11 | 2009-08-07 | 9.797 | 182,553 | +3,969 | 0.02% | 1,788,480 |
| 2009-08-10 | 2009-08-06 | 10.059 | 178,584 | -74,411 | 0.02% | 1,796,396 |
| 2009-08-07 | 2009-08-05 | 9.918 | 252,995 | +24,804 | 0.03% | 2,509,204 |
| 2009-08-06 | 2009-08-04 | 10.120 | 228,191 | +58,536 | 0.02% | 2,309,198 |
| 2009-08-05 | 2009-08-03 | 10.361 | 169,655 | +9,921 | 0.02% | 1,757,878 |
| 2009-08-03 | 2009-07-30 | 9.918 | 159,734 | -19,843 | 0.02% | 1,584,241 |
| 2009-07-30 | 2009-07-28 | 10.341 | 179,577 | +4,961 | 0.02% | 1,857,064 |
| 2009-07-29 | 2009-07-27 | 10.341 | 174,616 | +11,906 | 0.02% | 1,805,761 |
| 2009-07-28 | 2009-07-24 | 10.059 | 162,710 | -3,969 | 0.02% | 1,636,717 |
| 2009-07-27 | 2009-07-23 | 9.676 | 166,679 | +4,961 | 0.02% | 1,612,802 |
| 2009-07-23 | 2009-07-21 | 9.797 | 161,718 | +2,976 | 0.02% | 1,584,359 |
| 2009-07-21 | 2009-07-17 | 9.575 | 158,742 | +1,985 | 0.02% | 1,520,003 |
| 2009-07-20 | 2009-07-16 | 9.515 | 156,757 | +3,968 | 0.02% | 1,491,516 |
| 2009-07-09 | 2009-07-07 | 9.414 | 152,789 | +9,921 | 0.02% | 1,438,361 |
| 2009-07-08 | 2009-07-06 | 9.575 | 142,868 | -5,952 | 0.01% | 1,368,004 |
| 2009-07-03 | 2009-06-30 | 9.656 | 148,820 | +4,960 | 0.02% | 1,436,997 |
| 2009-07-02 | 2009-06-29 | 9.858 | 143,860 | -4,960 | 0.01% | 1,418,103 |
| 2009-06-29 | 2009-06-25 | 9.595 | 148,820 | +9,921 | 0.02% | 1,427,997 |
| 2009-06-23 | 2009-06-19 | 9.636 | 138,899 | -4,961 | 0.01% | 1,338,400 |
| 2009-06-22 | 2009-06-18 | 9.575 | 143,860 | +4,961 | 0.01% | 1,377,503 |
| 2009-06-18 | 2009-06-16 | 9.676 | 138,899 | -4,961 | 0.01% | 1,344,000 |
| 2009-06-15 | 2009-06-11 | 10.422 | 143,860 | -3,968 | 0.01% | 1,499,303 |
| 2009-06-12 | 2009-06-10 | 10.361 | 147,828 | -992 | 0.01% | 1,531,718 |
| 2009-06-11 | 2009-06-09 | 10.220 | 148,820 | -14,882 | 0.02% | 1,520,996 |
| 2009-06-09 | 2009-06-05 | 10.865 | 163,702 | -64,489 | 0.02% | 1,778,696 |
| 2009-06-08 | 2009-06-04 | 10.644 | 228,191 | -70,442 | 0.02% | 2,428,798 |
| 2009-06-05 | 2009-06-03 | 10.220 | 298,633 | -86,316 | 0.03% | 3,052,141 |
| 2009-06-04 | 2009-06-02 | 10.200 | 384,949 | +175,608 | 0.04% | 3,926,563 |
| 2009-06-03 | 2009-06-01 | 9.595 | 209,341 | -2,976 | 0.02% | 2,008,723 |
| 2009-06-02 | 2009-05-29 | 9.495 | 212,317 | -9,921 | 0.02% | 2,015,880 |
| 2009-06-01 | 2009-05-27 | 9.454 | 222,238 | +1,984 | 0.02% | 2,101,116 |
| 2009-05-29 | 2009-05-26 | 9.172 | 220,254 | -14,882 | 0.02% | 2,020,199 |
| 2009-05-27 | 2009-05-25 | 9.313 | 235,136 | -39,686 | 0.02% | 2,189,878 |
| 2009-05-26 | 2009-05-22 | 9.172 | 274,822 | -9,921 | 0.03% | 2,520,704 |
| 2009-05-25 | 2009-05-21 | 9.192 | 284,743 | -992 | 0.03% | 2,617,440 |
| 2009-05-22 | 2009-05-20 | 9.212 | 285,735 | -4,961 | 0.03% | 2,632,319 |
| 2009-05-21 | 2009-05-19 | 9.374 | 290,696 | +114,096 | 0.03% | 2,724,902 |
| 2009-05-19 | 2009-05-15 | 9.233 | 176,600 | +12,898 | 0.02% | 1,630,479 |
| 2009-05-18 | 2009-05-14 | 9.071 | 163,702 | -21,827 | 0.02% | 1,484,996 |
| 2009-05-14 | 2009-05-12 | 9.354 | 185,529 | +4,960 | 0.02% | 1,735,356 |
| 2009-05-13 | 2009-05-11 | 9.394 | 180,569 | +3,969 | 0.02% | 1,696,243 |
| 2009-05-12 | 2009-05-08 | 9.555 | 176,600 | +1,984 | 0.02% | 1,687,438 |
| 2009-05-11 | 2009-05-07 | 9.616 | 174,616 | -32,740 | 0.02% | 1,679,041 |
| 2009-05-08 | 2009-05-06 | 10.111 | 207,356 | +33,732 | 0.02% | 2,096,606 |
| 2009-05-07 | 2009-05-05 | 9.658 | 173,624 | +13,375 | 0.02% | 1,676,877 |
| 2009-05-06 | 2009-05-04 | 9.782 | 160,249 | +8,741 | 0.02% | 1,567,500 |
| 2009-05-05 | 2009-04-30 | 9.473 | 151,508 | +4,856 | 0.02% | 1,435,199 |
| 2009-04-30 | 2009-04-28 | 9.308 | 146,652 | -144,710 | 0.02% | 1,365,039 |
| 2009-04-29 | 2009-04-27 | 9.411 | 291,362 | -5,827 | 0.03% | 2,742,002 |
| 2009-04-28 | 2009-04-24 | 9.782 | 297,189 | -13,597 | 0.03% | 2,907,000 |
| 2009-04-27 | 2009-04-23 | 9.514 | 310,786 | +4,856 | 0.03% | 2,956,801 |
| 2009-04-24 | 2009-04-22 | 9.370 | 305,930 | +19,424 | 0.03% | 2,866,501 |
| 2009-04-23 | 2009-04-21 | 9.535 | 286,506 | +4,856 | 0.03% | 2,731,702 |
| 2009-04-22 | 2009-04-20 | 9.843 | 281,650 | -9,712 | 0.03% | 2,772,403 |
| 2009-04-21 | 2009-04-17 | 9.638 | 291,362 | -113,631 | 0.03% | 2,808,002 |
| 2009-04-20 | 2009-04-16 | 9.720 | 404,993 | +106,833 | 0.04% | 3,936,481 |
| 2009-04-16 | 2009-04-14 | 9.349 | 298,160 | +130,141 | 0.03% | 2,787,558 |
| 2009-04-14 | 2009-04-08 | 9.226 | 168,019 | +13,597 | 0.02% | 1,550,083 |
| 2009-04-09 | 2009-04-07 | 9.576 | 154,422 | +6,799 | 0.02% | 1,478,702 |
| 2009-04-07 | 2009-04-03 | 9.658 | 147,623 | +3,885 | 0.02% | 1,425,757 |
| 2009-04-06 | 2009-04-02 | 10.008 | 143,738 | -43,705 | 0.01% | 1,438,555 |
| 2009-04-03 | 2009-04-01 | 9.699 | 187,443 | -9,712 | 0.02% | 1,818,062 |
| 2009-04-02 | 2009-03-31 | 9.555 | 197,155 | +2,914 | 0.02% | 1,883,842 |
| 2009-04-01 | 2009-03-30 | 9.514 | 194,241 | +1,942 | 0.02% | 1,847,998 |
| 2009-03-31 | 2009-03-27 | 9.823 | 192,299 | +2,914 | 0.02% | 1,888,922 |
| 2009-03-30 | 2009-03-26 | 9.823 | 189,385 | -4,856 | 0.02% | 1,860,298 |
| 2009-03-27 | 2009-03-25 | 9.576 | 194,241 | +9,712 | 0.02% | 1,859,998 |
| 2009-03-26 | 2009-03-24 | 9.473 | 184,529 | -32,050 | 0.02% | 1,747,999 |
| 2009-03-25 | 2009-03-23 | 9.535 | 216,579 | +38,848 | 0.02% | 2,064,981 |
| 2009-03-24 | 2009-03-20 | 9.411 | 177,731 | +12,626 | 0.02% | 1,672,623 |
| 2009-03-18 | 2009-03-16 | 9.926 | 165,105 | -1,942 | 0.02% | 1,638,800 |
| 2009-03-16 | 2009-03-12 | 9.267 | 167,047 | -4,856 | 0.02% | 1,547,996 |
| 2009-03-13 | 2009-03-11 | 9.061 | 171,903 | -20,396 | 0.02% | 1,557,596 |
| 2009-03-12 | 2009-03-10 | 9.184 | 192,299 | -7,769 | 0.02% | 1,766,162 |
| 2009-03-11 | 2009-03-09 | 8.587 | 200,068 | +971 | 0.02% | 1,718,036 |
| 2009-03-09 | 2009-03-05 | 8.670 | 199,097 | +4,856 | 0.02% | 1,726,098 |
| 2009-03-05 | 2009-03-03 | 8.690 | 194,241 | -2,914 | 0.02% | 1,687,998 |
| 2009-03-02 | 2009-02-26 | 9.061 | 197,155 | +7,770 | 0.02% | 1,786,402 |
| 2009-02-24 | 2009-02-20 | 9.184 | 189,385 | +20,395 | 0.02% | 1,739,399 |
| 2009-02-19 | 2009-02-17 | 9.267 | 168,990 | +4,856 | 0.02% | 1,566,002 |
| 2009-02-17 | 2009-02-13 | 9.885 | 164,134 | +4,856 | 0.02% | 1,622,402 |
| 2009-02-13 | 2009-02-11 | 9.802 | 159,278 | -2,913 | 0.02% | 1,561,282 |
| 2009-02-11 | 2009-02-09 | 10.070 | 162,191 | -2,914 | 0.02% | 1,633,256 |
| 2009-02-05 | 2009-02-03 | 9.287 | 165,105 | -14,568 | 0.02% | 1,533,400 |
| 2009-02-04 | 2009-02-02 | 8.999 | 179,673 | +17,482 | 0.02% | 1,616,899 |
| 2009-02-02 | 2009-01-29 | 9.761 | 162,191 | -4,856 | 0.02% | 1,583,156 |
| 2009-01-30 | 2009-01-23 | 9.473 | 167,047 | +4,856 | 0.02% | 1,582,396 |
| 2009-01-22 | 2009-01-20 | 9.967 | 162,191 | -14,568 | 0.02% | 1,616,556 |
| 2009-01-21 | 2009-01-19 | 10.008 | 176,759 | -4,857 | 0.02% | 1,769,035 |
| 2009-01-19 | 2009-01-15 | 9.720 | 181,616 | +2,914 | 0.02% | 1,765,285 |
| 2009-01-16 | 2009-01-14 | 10.091 | 178,702 | +1,943 | 0.02% | 1,803,201 |
| 2009-01-15 | 2009-01-13 | 9.390 | 176,759 | +2,913 | 0.02% | 1,659,836 |
| 2009-01-14 | 2009-01-12 | 9.390 | 173,846 | -971 | 0.02% | 1,632,481 |
| 2009-01-08 | 2009-01-06 | 10.914 | 174,817 | +20,395 | 0.02% | 1,907,999 |
| 2009-01-07 | 2009-01-05 | 10.914 | 154,422 | -9,712 | 0.02% | 1,685,403 |
| 2009-01-06 | 2009-01-02 | 10.729 | 164,134 | -14,568 | 0.02% | 1,760,982 |
| 2009-01-05 | 2008-12-31 | 10.008 | 178,702 | +9,712 | 0.02% | 1,788,481 |
| 2008-12-29 | 2008-12-22 | 9.679 | 168,990 | -4,856 | 0.02% | 1,635,602 |
| 2008-12-22 | 2008-12-18 | 9.720 | 173,846 | -147,623 | 0.02% | 1,689,761 |
| 2008-12-19 | 2008-12-17 | 10.235 | 321,469 | -9,712 | 0.03% | 3,290,138 |
| 2008-12-18 | 2008-12-16 | 9.740 | 331,181 | +2,913 | 0.03% | 3,225,858 |
| 2008-12-17 | 2008-12-15 | 9.370 | 328,268 | -9,712 | 0.03% | 3,075,804 |
| 2008-12-16 | 2008-12-12 | 8.937 | 337,980 | +9,712 | 0.03% | 3,020,643 |
| 2008-12-12 | 2008-12-10 | 9.823 | 328,268 | +157,336 | 0.03% | 3,224,524 |
| 2008-12-11 | 2008-12-09 | 9.349 | 170,932 | -2,914 | 0.02% | 1,598,078 |
| 2008-12-10 | 2008-12-08 | 9.638 | 173,846 | +4,856 | 0.02% | 1,675,441 |
| 2008-12-08 | 2008-12-04 | 9.473 | 168,990 | -4,856 | 0.02% | 1,600,802 |
| 2008-12-05 | 2008-12-03 | 9.596 | 173,846 | +12,626 | 0.02% | 1,668,281 |
| 2008-12-03 | 2008-12-01 | 9.370 | 161,220 | +4,856 | 0.02% | 1,510,598 |
| 2008-12-02 | 2008-11-28 | 9.638 | 156,364 | -4,856 | 0.02% | 1,506,959 |
| 2008-12-01 | 2008-11-27 | 9.267 | 161,220 | -4,856 | 0.02% | 1,493,998 |
| 2008-11-21 | 2008-11-19 | 8.752 | 166,076 | -9,712 | 0.02% | 1,453,498 |
| 2008-11-18 | 2008-11-14 | 8.423 | 175,788 | -14,568 | 0.02% | 1,480,578 |
| 2008-11-17 | 2008-11-13 | 7.887 | 190,356 | +22,337 | 0.02% | 1,501,357 |
| 2008-11-13 | 2008-11-11 | 8.381 | 168,019 | -2,913 | 0.02% | 1,408,223 |
| 2008-11-12 | 2008-11-10 | 8.814 | 170,932 | +4,856 | 0.02% | 1,506,558 |
| 2008-11-07 | 2008-11-05 | 8.917 | 166,076 | -7,770 | 0.02% | 1,480,858 |
| 2008-11-06 | 2008-11-04 | 8.402 | 173,846 | +4,856 | 0.02% | 1,460,641 |
| 2008-11-05 | 2008-11-03 | 8.505 | 168,990 | -7,769 | 0.02% | 1,437,241 |
| 2008-11-04 | 2008-10-31 | 8.155 | 176,759 | -4,857 | 0.02% | 1,441,436 |
| 2008-11-03 | 2008-10-30 | 9.164 | 181,616 | -2,913 | 0.02% | 1,664,305 |
| 2008-10-27 | 2008-10-23 | 7.661 | 184,529 | -2,914 | 0.02% | 1,413,599 |
| 2008-10-24 | 2008-10-22 | 7.640 | 187,443 | -1,942 | 0.02% | 1,432,062 |
| 2008-10-23 | 2008-10-21 | 8.484 | 189,385 | -2,914 | 0.02% | 1,606,799 |
| 2008-10-21 | 2008-10-17 | 7.661 | 192,299 | +2,914 | 0.02% | 1,473,122 |
| 2008-10-20 | 2008-10-16 | 8.155 | 189,385 | +7,769 | 0.02% | 1,544,399 |
| 2008-10-17 | 2008-10-15 | 8.031 | 181,616 | -4,856 | 0.02% | 1,458,604 |
| 2008-10-16 | 2008-10-14 | 8.855 | 186,472 | -3,884 | 0.02% | 1,651,204 |
| 2008-10-15 | 2008-10-13 | 8.443 | 190,356 | -9,712 | 0.02% | 1,607,197 |
| 2008-10-14 | 2008-10-10 | 7.166 | 200,068 | -9,712 | 0.02% | 1,433,757 |
| 2008-10-13 | 2008-10-09 | 7.661 | 209,780 | +22,337 | 0.02% | 1,607,036 |
| 2008-10-10 | 2008-10-08 | 6.672 | 187,443 | +23,309 | 0.02% | 1,250,642 |
| 2008-10-09 | 2008-10-06 | 9.885 | 164,134 | +9,712 | 0.02% | 1,622,402 |
| 2008-10-08 | 2008-10-03 | 10.873 | 154,422 | -971 | 0.02% | 1,679,043 |
| 2008-10-06 | 2008-10-02 | 10.914 | 155,393 | -4,856 | 0.02% | 1,696,001 |
| 2008-10-02 | 2008-09-29 | 10.338 | 160,249 | -7,770 | 0.02% | 1,656,600 |
| 2008-09-30 | 2008-09-26 | 10.338 | 168,019 | +4,856 | 0.02% | 1,736,924 |
| 2008-09-29 | 2008-09-25 | 10.296 | 163,163 | -77,696 | 0.02% | 1,680,004 |
| 2008-09-26 | 2008-09-24 | 9.967 | 240,859 | -128,199 | 0.02% | 2,400,639 |
| 2008-09-25 | 2008-09-23 | 10.502 | 369,058 | +1,942 | 0.04% | 3,875,997 |
| 2008-09-24 | 2008-09-22 | 11.079 | 367,116 | +80,610 | 0.04% | 4,067,282 |
| 2008-09-23 | 2008-09-19 | 11.223 | 286,506 | +108,775 | 0.03% | 3,215,503 |
| 2008-09-22 | 2008-09-18 | 10.358 | 177,731 | +6,799 | 0.02% | 1,840,983 |
| 2008-09-18 | 2008-09-16 | 10.729 | 170,932 | +6,798 | 0.02% | 1,833,917 |
| 2008-09-17 | 2008-09-12 | 12.006 | 164,134 | -4,856 | 0.02% | 1,970,542 |
| 2008-09-16 | 2008-09-11 | 11.347 | 168,990 | +7,770 | 0.02% | 1,917,482 |
| 2008-09-12 | 2008-09-10 | 11.944 | 161,220 | -7,770 | 0.02% | 1,925,598 |
| 2008-09-11 | 2008-09-09 | 11.985 | 168,990 | -21,366 | 0.02% | 2,025,362 |
| 2008-09-10 | 2008-09-08 | 11.223 | 190,356 | +23,309 | 0.02% | 2,136,396 |
| 2008-09-09 | 2008-09-05 | 11.223 | 167,047 | +6,798 | 0.02% | 1,874,795 |
| 2008-09-08 | 2008-09-04 | 11.882 | 160,249 | +15,539 | 0.02% | 1,904,100 |
| 2008-09-05 | 2008-09-03 | 12.356 | 144,710 | +2,914 | 0.01% | 1,788,004 |
| 2008-09-03 | 2008-09-01 | 13.056 | 141,796 | -2,914 | 0.01% | 1,851,279 |
| 2008-09-02 | 2008-08-29 | 13.179 | 144,710 | -4,856 | 0.01% | 1,907,204 |
| 2008-09-01 | 2008-08-28 | 12.706 | 149,566 | -4,856 | 0.02% | 1,900,364 |
| 2008-08-29 | 2008-08-27 | 12.850 | 154,422 | -9,712 | 0.02% | 1,984,323 |
| 2008-08-27 | 2008-08-25 | 12.397 | 164,134 | -6,798 | 0.02% | 2,034,762 |
| 2008-08-26 | 2008-08-21 | 11.738 | 170,932 | +16,510 | 0.02% | 2,006,397 |
| 2008-08-21 | 2008-08-19 | 12.356 | 154,422 | -1,942 | 0.02% | 1,908,003 |
| 2008-08-20 | 2008-08-18 | 12.747 | 156,364 | -6,799 | 0.02% | 1,993,178 |
| 2008-08-19 | 2008-08-15 | 12.974 | 163,163 | -4,856 | 0.02% | 2,116,805 |
| 2008-08-18 | 2008-08-14 | 12.685 | 168,019 | -5,827 | 0.02% | 2,131,365 |
| 2008-08-15 | 2008-08-13 | 12.706 | 173,846 | +2,914 | 0.02% | 2,208,862 |
| 2008-08-14 | 2008-08-12 | 12.479 | 170,932 | -114,603 | 0.02% | 2,133,117 |
| 2008-08-13 | 2008-08-11 | 12.541 | 285,535 | +113,632 | 0.03% | 3,580,926 |
| 2008-08-11 | 2008-08-07 | 12.315 | 171,903 | -105,862 | 0.02% | 2,116,914 |
| 2008-08-08 | 2008-08-05 | 12.191 | 277,765 | -59,243 | 0.03% | 3,386,241 |
| 2008-08-05 | 2008-08-01 | 12.685 | 337,008 | +165,105 | 0.03% | 4,275,034 |
| 2008-08-04 | 2008-07-31 | 12.315 | 171,903 | -972 | 0.02% | 2,116,914 |
| 2008-08-01 | 2008-07-30 | 12.521 | 172,875 | -10,683 | 0.02% | 2,164,484 |
| 2008-07-31 | 2008-07-29 | 12.150 | 183,558 | +971 | 0.02% | 2,230,201 |
| 2008-07-30 | 2008-07-28 | 11.820 | 182,587 | +11,655 | 0.02% | 2,158,243 |
| 2008-07-23 | 2008-07-21 | 12.665 | 170,932 | -58,273 | 0.02% | 2,164,797 |
| 2008-07-22 | 2008-07-18 | 12.253 | 229,205 | -2,913 | 0.02% | 2,808,405 |
| 2008-07-17 | 2008-07-15 | 10.708 | 232,118 | -4,856 | 0.02% | 2,485,598 |
| 2008-07-11 | 2008-07-09 | 10.852 | 236,974 | -33,992 | 0.02% | 2,571,757 |
| 2008-07-10 | 2008-07-08 | 10.194 | 270,966 | +29,136 | 0.03% | 2,762,095 |
| 2008-07-09 | 2008-07-07 | 10.667 | 241,830 | +9,712 | 0.02% | 2,579,637 |
| 2008-07-07 | 2008-07-03 | 10.420 | 232,118 | -16,511 | 0.02% | 2,418,678 |
| 2008-07-04 | 2008-07-02 | 11.058 | 248,629 | -25,251 | 0.03% | 2,749,443 |
| 2008-07-02 | 2008-06-27 | 11.759 | 273,880 | +32,050 | 0.03% | 3,220,439 |
| 2008-06-25 | 2008-06-23 | 11.841 | 241,830 | +14,568 | 0.02% | 2,863,497 |
| 2008-06-23 | 2008-06-19 | 12.109 | 227,262 | -971 | 0.02% | 2,751,838 |
| 2008-06-20 | 2008-06-18 | 12.953 | 228,233 | -15,540 | 0.02% | 2,956,295 |
| 2008-06-19 | 2008-06-17 | 12.726 | 243,773 | +5,828 | 0.03% | 3,102,364 |
| 2008-06-16 | 2008-06-12 | 12.356 | 237,945 | +2,913 | 0.02% | 2,939,994 |
| 2008-06-13 | 2008-06-11 | 12.376 | 235,032 | +11,655 | 0.02% | 2,908,842 |
| 2008-06-12 | 2008-06-10 | 12.726 | 223,377 | +31,078 | 0.02% | 2,842,795 |
| 2008-06-11 | 2008-06-06 | 13.633 | 192,299 | -9,712 | 0.02% | 2,621,523 |
| 2008-06-10 | 2008-06-05 | 13.118 | 202,011 | +2,914 | 0.02% | 2,649,922 |
| 2008-06-06 | 2008-06-04 | 13.571 | 199,097 | -4,856 | 0.02% | 2,701,897 |
| 2008-06-05 | 2008-06-03 | 13.736 | 203,953 | -4,856 | 0.02% | 2,801,397 |
| 2008-06-04 | 2008-06-02 | 14.724 | 208,809 | -5,828 | 0.02% | 3,074,496 |
| 2008-06-03 | 2008-05-30 | 14.765 | 214,637 | +21,367 | 0.02% | 3,169,147 |
| 2008-06-02 | 2008-05-29 | 14.250 | 193,270 | -55,359 | 0.02% | 2,754,160 |
| 2008-05-30 | 2008-05-28 | 14.024 | 248,629 | +7,770 | 0.03% | 3,486,724 |
| 2008-05-29 | 2008-05-27 | 13.962 | 240,859 | -24,280 | 0.02% | 3,362,879 |
| 2008-05-28 | 2008-05-26 | 14.003 | 265,139 | -31,079 | 0.03% | 3,712,797 |
| 2008-05-27 | 2008-05-23 | 13.941 | 296,218 | -3,885 | 0.03% | 4,129,703 |
| 2008-05-26 | 2008-05-22 | 12.665 | 300,103 | +29,137 | 0.03% | 3,800,705 |
| 2008-05-23 | 2008-05-21 | 12.891 | 270,966 | +9,712 | 0.03% | 3,493,074 |
| 2008-05-21 | 2008-05-19 | 13.488 | 261,254 | +52,445 | 0.03% | 3,523,895 |
| 2008-05-19 | 2008-05-15 | 13.262 | 208,809 | -33,992 | 0.02% | 2,769,196 |
| 2008-05-16 | 2008-05-14 | 13.221 | 242,801 | -3,885 | 0.03% | 3,209,994 |
| 2008-05-15 | 2008-05-13 | 13.241 | 246,686 | +43,704 | 0.03% | 3,266,436 |
| 2008-05-14 | 2008-05-09 | 13.077 | 202,982 | +971 | 0.02% | 2,654,300 |
| 2008-05-13 | 2008-05-08 | 13.175 | 202,011 | -9,712 | 0.02% | 2,661,528 |
| 2008-05-09 | 2008-05-07 | 13.113 | 211,723 | -33,879 | 0.02% | 2,776,244 |
| 2008-05-08 | 2008-05-06 | 13.759 | 245,602 | +15,351 | 0.03% | 3,379,207 |
| 2008-05-07 | 2008-05-05 | 13.550 | 230,251 | -4,797 | 0.02% | 3,119,994 |
| 2008-05-06 | 2008-05-02 | 13.175 | 235,048 | +13,431 | 0.02% | 3,096,796 |
| 2008-05-05 | 2008-04-30 | 12.508 | 221,617 | -23,985 | 0.02% | 2,772,000 |
| 2008-05-02 | 2008-04-29 | 12.779 | 245,602 | -52,765 | 0.03% | 3,138,566 |
| 2008-04-30 | 2008-04-28 | 12.883 | 298,367 | -4,797 | 0.03% | 3,843,954 |
| 2008-04-29 | 2008-04-25 | 12.612 | 303,164 | +19,187 | 0.03% | 3,823,596 |
| 2008-04-25 | 2008-04-23 | 12.800 | 283,977 | -5,756 | 0.03% | 3,634,883 |
| 2008-04-24 | 2008-04-22 | 12.341 | 289,733 | -5,756 | 0.03% | 3,575,680 |
| 2008-04-22 | 2008-04-18 | 11.403 | 295,489 | -32,619 | 0.03% | 3,369,516 |
| 2008-04-21 | 2008-04-17 | 11.612 | 328,108 | +9,594 | 0.03% | 3,809,877 |
| 2008-04-18 | 2008-04-16 | 11.507 | 318,514 | +18,228 | 0.03% | 3,665,275 |
| 2008-04-17 | 2008-04-15 | 11.633 | 300,286 | +3,837 | 0.03% | 3,493,078 |
| 2008-04-16 | 2008-04-14 | 11.716 | 296,449 | +10,553 | 0.03% | 3,473,164 |
| 2008-04-14 | 2008-04-10 | 12.112 | 285,896 | +18,229 | 0.03% | 3,462,766 |
| 2008-04-11 | 2008-04-09 | 11.507 | 267,667 | +19,187 | 0.03% | 3,080,157 |
| 2008-04-10 | 2008-04-08 | 12.112 | 248,480 | -14,390 | 0.03% | 3,009,584 |
| 2008-04-09 | 2008-04-07 | 11.966 | 262,870 | -4,797 | 0.03% | 3,145,516 |
| 2008-04-08 | 2008-04-03 | 11.445 | 267,667 | +7,675 | 0.03% | 3,063,417 |
| 2008-04-07 | 2008-04-02 | 11.028 | 259,992 | +14,390 | 0.03% | 2,867,178 |
| 2008-04-03 | 2008-04-01 | 11.028 | 245,602 | -209,145 | 0.03% | 2,708,485 |
| 2008-04-02 | 2008-03-31 | 11.028 | 454,747 | +129,517 | 0.06% | 5,014,925 |
| 2008-04-01 | 2008-03-28 | 11.737 | 325,230 | +91,141 | 0.04% | 3,817,139 |
| 2008-03-26 | 2008-03-20 | 10.507 | 234,089 | +17,269 | 0.03% | 2,459,521 |
| 2008-03-19 | 2008-03-17 | 11.424 | 216,820 | -959 | 0.03% | 2,476,959 |
| 2008-03-17 | 2008-03-13 | 12.883 | 217,779 | -17,269 | 0.03% | 2,805,714 |
| 2008-03-14 | 2008-03-12 | 13.384 | 235,048 | -4,797 | 0.03% | 3,145,796 |
| 2008-03-12 | 2008-03-10 | 13.592 | 239,845 | +4,797 | 0.03% | 3,259,997 |
| 2008-03-06 | 2008-03-04 | 13.175 | 235,048 | +3,837 | 0.03% | 3,096,796 |
| 2008-03-05 | 2008-03-03 | 13.946 | 231,211 | +23,985 | 0.03% | 3,224,583 |
| 2008-03-04 | 2008-02-29 | 14.301 | 207,226 | +14,390 | 0.03% | 2,963,516 |
| 2008-03-03 | 2008-02-28 | 14.760 | 192,836 | -9,593 | 0.02% | 2,846,167 |
| 2008-02-28 | 2008-02-26 | 14.593 | 202,429 | -2,879 | 0.03% | 2,953,995 |
| 2008-02-27 | 2008-02-25 | 14.322 | 205,308 | -6,715 | 0.03% | 2,940,367 |
| 2008-02-25 | 2008-02-21 | 14.009 | 212,023 | +16,309 | 0.03% | 2,970,238 |
| 2008-02-22 | 2008-02-20 | 14.051 | 195,714 | +2,878 | 0.02% | 2,749,924 |
| 2008-02-21 | 2008-02-19 | 14.634 | 192,836 | -37,415 | 0.02% | 2,822,047 |
| 2008-02-20 | 2008-02-18 | 14.697 | 230,251 | -27,822 | 0.03% | 3,383,994 |
| 2008-02-19 | 2008-02-15 | 14.363 | 258,073 | +74,831 | 0.03% | 3,706,813 |
| 2008-02-11 | 2008-02-04 | 13.634 | 183,242 | -959 | 0.02% | 2,498,283 |
| 2008-02-05 | 2008-02-01 | 13.113 | 184,201 | +3,837 | 0.02% | 2,415,358 |
| 2008-02-04 | 2008-01-31 | 12.404 | 180,364 | +4,797 | 0.02% | 2,237,205 |
| 2008-02-01 | 2008-01-30 | 13.050 | 175,567 | -9,594 | 0.02% | 2,291,164 |
| 2008-01-30 | 2008-01-28 | 13.092 | 185,161 | -959 | 0.02% | 2,424,086 |
| 2008-01-29 | 2008-01-25 | 13.905 | 186,120 | +9,594 | 0.02% | 2,587,962 |
| 2008-01-28 | 2008-01-24 | 12.883 | 176,526 | -23,985 | 0.02% | 2,274,239 |
| 2008-01-24 | 2008-01-22 | 12.029 | 200,511 | +9,594 | 0.03% | 2,411,865 |
| 2008-01-23 | 2008-01-21 | 13.133 | 190,917 | +4,797 | 0.02% | 2,507,403 |
| 2008-01-22 | 2008-01-18 | 13.905 | 186,120 | +4,797 | 0.02% | 2,587,962 |
| 2008-01-21 | 2008-01-17 | 14.155 | 181,323 | +4,797 | 0.02% | 2,566,620 |
| 2008-01-18 | 2008-01-16 | 13.467 | 176,526 | +11,512 | 0.02% | 2,377,279 |
| 2008-01-17 | 2008-01-15 | 14.905 | 165,014 | -10,553 | 0.02% | 2,459,607 |
| 2008-01-16 | 2008-01-14 | 16.406 | 175,567 | -4,797 | 0.02% | 2,880,425 |
| 2008-01-15 | 2008-01-11 | 16.803 | 180,364 | -15,350 | 0.02% | 3,030,567 |
| 2008-01-14 | 2008-01-10 | 16.677 | 195,714 | +16,310 | 0.02% | 3,264,005 |
| 2008-01-11 | 2008-01-09 | 16.302 | 179,404 | -4,797 | 0.02% | 2,924,676 |
| 2008-01-10 | 2008-01-08 | 15.885 | 184,201 | -3,838 | 0.02% | 2,926,078 |
| 2008-01-08 | 2008-01-04 | 15.698 | 188,039 | +7,675 | 0.02% | 2,951,765 |
| 2008-01-07 | 2008-01-03 | 15.031 | 180,364 | +4,797 | 0.02% | 2,710,966 |
| 2008-01-04 | 2008-01-02 | 15.781 | 175,567 | -28,781 | 0.02% | 2,770,625 |
| 2008-01-03 | 2007-12-31 | 16.156 | 204,348 | -28,782 | 0.03% | 3,301,498 |
| 2008-01-02 | 2007-12-27 | 15.885 | 233,130 | +44,132 | 0.03% | 3,703,327 |
| 2007-12-28 | 2007-12-24 | 14.864 | 188,998 | -12,472 | 0.02% | 2,809,220 |
| 2007-12-21 | 2007-12-19 | 14.259 | 201,470 | -959 | 0.03% | 2,872,800 |
| 2007-12-19 | 2007-12-17 | 14.072 | 202,429 | -2,879 | 0.03% | 2,848,495 |
| 2007-12-17 | 2007-12-13 | 14.092 | 205,308 | -14,390 | 0.03% | 2,893,287 |
| 2007-12-14 | 2007-12-12 | 14.322 | 219,698 | +4,797 | 0.03% | 3,146,457 |
| 2007-12-12 | 2007-12-10 | 14.092 | 214,901 | +959 | 0.03% | 3,028,476 |
| 2007-12-11 | 2007-12-07 | 14.468 | 213,942 | -12,472 | 0.03% | 3,095,241 |
| 2007-12-10 | 2007-12-06 | 14.801 | 226,414 | -23,984 | 0.03% | 3,351,202 |
| 2007-12-07 | 2007-12-05 | 14.801 | 250,398 | +7,675 | 0.03% | 3,706,194 |
| 2007-12-06 | 2007-12-04 | 14.885 | 242,723 | +12,472 | 0.03% | 3,612,835 |
| 2007-12-05 | 2007-12-03 | 14.280 | 230,251 | -4,797 | 0.03% | 3,287,994 |
| 2007-12-04 | 2007-11-30 | 14.072 | 235,048 | -247,521 | 0.03% | 3,307,496 |
| 2007-12-03 | 2007-11-29 | 13.071 | 482,569 | +56,604 | 0.06% | 6,307,625 |
| 2007-11-30 | 2007-11-28 | 12.404 | 425,965 | +185,160 | 0.05% | 5,283,599 |
| 2007-11-23 | 2007-11-21 | 12.237 | 240,805 | -3,837 | 0.03% | 2,946,745 |
| 2007-11-22 | 2007-11-20 | 12.487 | 244,642 | -43,172 | 0.03% | 3,054,898 |
| 2007-11-21 | 2007-11-19 | 12.404 | 287,814 | +33,578 | 0.04% | 3,569,997 |
| 2007-11-20 | 2007-11-16 | 12.383 | 254,236 | -7,675 | 0.03% | 3,148,201 |
| 2007-11-19 | 2007-11-15 | 12.800 | 261,911 | +8,634 | 0.03% | 3,352,440 |
| 2007-11-16 | 2007-11-14 | 13.050 | 253,277 | -2,878 | 0.03% | 3,305,286 |
| 2007-11-15 | 2007-11-13 | 12.696 | 256,155 | +3,838 | 0.03% | 3,252,064 |
| 2007-11-14 | 2007-11-12 | 12.612 | 252,317 | +8,634 | 0.03% | 3,182,298 |
| 2007-11-13 | 2007-11-09 | 13.467 | 243,683 | -4,797 | 0.03% | 3,281,683 |
| 2007-11-12 | 2007-11-08 | 13.050 | 248,480 | -67,156 | 0.03% | 3,242,685 |
| 2007-11-09 | 2007-11-07 | 13.384 | 315,636 | +75,791 | 0.04% | 4,224,356 |
| 2007-11-08 | 2007-11-06 | 12.633 | 239,845 | -30,700 | 0.03% | 3,029,997 |
| 2007-11-07 | 2007-11-05 | 12.696 | 270,545 | +9,593 | 0.03% | 3,434,755 |
| 2007-11-06 | 2007-11-02 | 13.550 | 260,952 | -23,984 | 0.03% | 3,536,005 |
| 2007-11-05 | 2007-11-01 | 13.926 | 284,936 | +8,634 | 0.04% | 3,967,918 |
| 2007-11-02 | 2007-10-31 | 13.905 | 276,302 | +960 | 0.04% | 3,841,924 |
| 2007-11-01 | 2007-10-30 | 14.134 | 275,342 | +7,675 | 0.04% | 3,891,716 |
| 2007-10-31 | 2007-10-29 | 14.072 | 267,667 | +6,715 | 0.03% | 3,766,496 |
| 2007-10-30 | 2007-10-26 | 14.489 | 260,952 | +39,335 | 0.03% | 3,780,806 |
| 2007-10-29 | 2007-10-25 | 14.509 | 221,617 | -26,863 | 0.03% | 3,215,520 |
| 2007-10-26 | 2007-10-24 | 13.884 | 248,480 | -21,106 | 0.03% | 3,449,885 |
| 2007-10-25 | 2007-10-23 | 14.363 | 269,586 | -35,497 | 0.03% | 3,872,180 |
| 2007-10-24 | 2007-10-22 | 14.405 | 305,083 | -19,188 | 0.04% | 4,394,758 |
| 2007-10-23 | 2007-10-18 | 15.760 | 324,271 | -59,481 | 0.04% | 5,110,564 |
| 2007-10-22 | 2007-10-17 | 15.406 | 383,752 | -50,848 | 0.05% | 5,911,995 |
| 2007-10-18 | 2007-10-16 | 14.843 | 434,600 | -13,431 | 0.06% | 6,450,727 |
| 2007-10-17 | 2007-10-15 | 14.572 | 448,031 | -9,594 | 0.06% | 6,528,662 |
| 2007-10-16 | 2007-10-12 | 14.468 | 457,625 | +23,025 | 0.06% | 6,620,765 |
| 2007-10-15 | 2007-10-11 | 15.218 | 434,600 | -46,050 | 0.06% | 6,613,807 |
| 2007-10-12 | 2007-10-10 | 15.156 | 480,650 | +26,863 | 0.06% | 7,284,543 |
| 2007-10-11 | 2007-10-09 | 13.446 | 453,787 | +11,512 | 0.06% | 6,101,698 |
| 2007-10-10 | 2007-10-08 | 12.508 | 442,275 | +23,026 | 0.06% | 5,532,005 |
| 2007-10-09 | 2007-10-05 | 12.988 | 419,249 | +30,700 | 0.05% | 5,445,014 |
| 2007-10-08 | 2007-10-04 | 12.779 | 388,549 | -960 | 0.05% | 4,965,297 |
| 2007-10-05 | 2007-10-03 | 13.071 | 389,509 | -160,216 | 0.05% | 5,091,245 |
| 2007-10-04 | 2007-10-02 | 13.029 | 549,725 | -52,766 | 0.07% | 7,162,497 |
| 2007-10-03 | 2007-09-28 | 12.758 | 602,491 | +48,928 | 0.08% | 7,686,718 |
| 2007-10-02 | 2007-09-27 | 12.633 | 553,563 | -20,147 | 0.07% | 6,993,243 |
| 2007-09-28 | 2007-09-25 | 12.112 | 573,710 | -46,050 | 0.07% | 6,948,763 |
| 2007-09-27 | 2007-09-24 | 12.049 | 619,760 | +94,979 | 0.08% | 7,467,759 |
| 2007-09-25 | 2007-09-21 | 11.674 | 524,781 | -22,066 | 0.07% | 6,126,396 |
| 2007-09-24 | 2007-09-20 | 11.737 | 546,847 | -9,594 | 0.07% | 6,418,199 |
| 2007-09-21 | 2007-09-19 | 11.841 | 556,441 | -15,350 | 0.07% | 6,588,801 |
| 2007-09-20 | 2007-09-18 | 11.612 | 571,791 | -155,420 | 0.07% | 6,639,440 |
| 2007-09-19 | 2007-09-17 | 11.612 | 727,211 | +14,391 | 0.09% | 8,444,123 |
| 2007-09-18 | 2007-09-14 | 11.716 | 712,820 | -20,147 | 0.09% | 8,351,320 |
| 2007-09-17 | 2007-09-13 | 11.674 | 732,967 | -57,563 | 0.09% | 8,556,800 |
| 2007-09-14 | 2007-09-12 | 11.737 | 790,530 | +4,797 | 0.10% | 9,278,242 |
| 2007-09-13 | 2007-09-11 | 11.799 | 785,733 | +5,756 | 0.10% | 9,271,081 |
| 2007-09-12 | 2007-09-10 | 12.029 | 779,977 | +23,985 | 0.10% | 9,382,024 |
| 2007-09-11 | 2007-09-07 | 11.966 | 755,992 | -35,497 | 0.10% | 9,046,238 |
| 2007-09-10 | 2007-09-06 | 11.987 | 791,489 | -148,704 | 0.10% | 9,487,497 |
| 2007-09-07 | 2007-09-05 | 11.487 | 940,193 | -168,851 | 0.12% | 10,799,597 |
| 2007-09-06 | 2007-09-04 | 11.153 | 1,109,044 | +139,110 | 0.14% | 12,369,197 |
| 2007-09-05 | 2007-09-03 | 10.945 | 969,934 | -9,594 | 0.12% | 10,615,499 |
| 2007-09-03 | 2007-08-30 | 10.819 | 979,528 | +384,712 | 0.13% | 10,597,981 |
| 2007-08-31 | 2007-08-29 | 10.674 | 594,816 | -3,838 | 0.08% | 6,348,798 |
| 2007-08-30 | 2007-08-28 | 10.861 | 598,654 | -43,172 | 0.08% | 6,502,084 |
| 2007-08-29 | 2007-08-27 | 11.132 | 641,826 | +28,782 | 0.08% | 7,144,922 |
| 2007-08-28 | 2007-08-24 | 10.903 | 613,044 | +2,878 | 0.08% | 6,683,936 |
| 2007-08-27 | 2007-08-23 | 10.799 | 610,166 | +4,797 | 0.08% | 6,588,957 |
| 2007-08-23 | 2007-08-21 | 10.653 | 605,369 | -6,716 | 0.08% | 6,448,816 |
| 2007-08-22 | 2007-08-20 | 10.611 | 612,085 | +1,919 | 0.08% | 6,494,840 |
| 2007-08-21 | 2007-08-17 | 10.319 | 610,166 | -21,107 | 0.08% | 6,296,398 |
| 2007-08-16 | 2007-08-14 | 10.945 | 631,273 | -7,675 | 0.08% | 6,909,004 |
| 2007-08-15 | 2007-08-13 | 10.819 | 638,948 | +14,391 | 0.08% | 6,913,084 |
| 2007-08-13 | 2007-08-09 | 11.111 | 624,557 | +2,878 | 0.08% | 6,939,661 |
| 2007-08-09 | 2007-08-07 | 11.049 | 621,679 | -4,797 | 0.08% | 6,868,802 |
| 2007-08-08 | 2007-08-06 | 11.090 | 626,476 | -8,634 | 0.08% | 6,947,923 |
| 2007-08-07 | 2007-08-03 | 11.278 | 635,110 | -3,838 | 0.08% | 7,162,838 |
| 2007-08-06 | 2007-08-02 | 11.361 | 638,948 | -23,984 | 0.08% | 7,259,404 |
| 2007-08-03 | 2007-08-01 | 11.507 | 662,932 | +6,715 | 0.08% | 7,628,638 |
| 2007-08-02 | 2007-07-31 | 11.778 | 656,217 | -4,796 | 0.08% | 7,729,206 |
| 2007-07-31 | 2007-07-27 | 11.695 | 661,013 | -24,944 | 0.08% | 7,730,575 |
| 2007-07-30 | 2007-07-26 | 12.070 | 685,957 | -4,797 | 0.09% | 8,279,696 |
| 2007-07-27 | 2007-07-25 | 12.133 | 690,754 | +4,797 | 0.09% | 8,380,797 |
| 2007-07-26 | 2007-07-24 | 12.300 | 685,957 | +38,375 | 0.09% | 8,436,996 |
| 2007-07-25 | 2007-07-23 | 12.112 | 647,582 | +141,029 | 0.08% | 7,843,499 |
| 2007-07-24 | 2007-07-20 | 11.924 | 506,553 | +4,797 | 0.06% | 6,040,319 |
| 2007-07-20 | 2007-07-18 | 11.862 | 501,756 | +24,944 | 0.06% | 5,951,738 |
| 2007-07-19 | 2007-07-17 | 11.737 | 476,812 | -4,797 | 0.06% | 5,596,217 |
| 2007-07-18 | 2007-07-16 | 11.674 | 481,609 | +47,969 | 0.06% | 5,622,398 |
| 2007-07-17 | 2007-07-13 | 11.778 | 433,640 | +14,391 | 0.06% | 5,107,598 |
| 2007-07-16 | 2007-07-12 | 12.133 | 419,249 | +29,740 | 0.05% | 5,086,675 |
| 2007-07-13 | 2007-07-11 | 12.008 | 389,509 | +23,985 | 0.05% | 4,677,124 |
| 2007-07-12 | 2007-07-10 | 12.154 | 365,524 | +19,188 | 0.05% | 4,442,459 |
| 2007-07-11 | 2007-07-09 | 12.133 | 346,336 | -33,579 | 0.04% | 4,202,034 |
| 2007-07-10 | 2007-07-06 | 12.195 | 379,915 | -15,350 | 0.05% | 4,633,202 |
| 2007-07-09 | 2007-07-05 | 12.237 | 395,265 | -14,391 | 0.05% | 4,836,881 |
| 2007-07-06 | 2007-07-04 | 12.300 | 409,656 | -30,700 | 0.05% | 5,038,605 |
| 2007-07-05 | 2007-07-03 | 12.320 | 440,356 | -12,472 | 0.06% | 5,425,382 |
| 2007-07-04 | 2007-06-29 | 12.008 | 452,828 | +69,076 | 0.06% | 5,437,443 |
| 2007-07-03 | 2007-06-28 | 11.883 | 383,752 | +7,675 | 0.05% | 4,559,996 |
| 2007-06-29 | 2007-06-27 | 11.570 | 376,077 | -64,279 | 0.05% | 4,351,197 |
| 2007-06-28 | 2007-06-26 | 11.758 | 440,356 | -60,441 | 0.06% | 5,177,522 |
| 2007-06-26 | 2007-06-22 | 11.841 | 500,797 | 0.06% | 5,929,922 |
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