History of CCASS shareholding
Participant: BULLISH SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.200 | 271,910 | +0 | 0.01% | 1,413,932 |
| 2025-10-13 | 2025-10-09 | 5.230 | 271,910 | +0 | 0.01% | 1,422,089 |
| 2025-10-10 | 2025-10-08 | 5.100 | 271,910 | +0 | 0.01% | 1,386,741 |
| 2025-10-09 | 2025-10-06 | 5.120 | 271,910 | +0 | 0.01% | 1,392,179 |
| 2025-10-08 | 2025-10-03 | 5.140 | 271,910 | +0 | 0.01% | 1,397,617 |
| 2025-10-06 | 2025-10-02 | 5.120 | 271,910 | +0 | 0.01% | 1,392,179 |
| 2025-10-03 | 2025-09-30 | 5.160 | 271,910 | +0 | 0.01% | 1,403,056 |
| 2025-10-02 | 2025-09-29 | 5.080 | 271,910 | +0 | 0.01% | 1,381,303 |
| 2025-09-30 | 2025-09-26 | 5.050 | 271,910 | +0 | 0.01% | 1,373,146 |
| 2025-09-29 | 2025-09-25 | 5.040 | 271,910 | +0 | 0.01% | 1,370,426 |
| 2025-09-26 | 2025-09-24 | 5.050 | 271,910 | +0 | 0.01% | 1,373,146 |
| 2025-09-25 | 2025-09-23 | 5.050 | 271,910 | +0 | 0.01% | 1,373,146 |
| 2025-09-24 | 2025-09-22 | 5.070 | 271,910 | +0 | 0.01% | 1,378,584 |
| 2025-09-23 | 2025-09-19 | 5.090 | 271,910 | +0 | 0.01% | 1,384,022 |
| 2025-09-22 | 2025-09-18 | 5.080 | 271,910 | +0 | 0.01% | 1,381,303 |
| 2025-09-19 | 2025-09-17 | 5.110 | 271,910 | +0 | 0.01% | 1,389,460 |
| 2025-09-18 | 2025-09-16 | 5.100 | 271,910 | +0 | 0.01% | 1,386,741 |
| 2025-09-17 | 2025-09-15 | 5.120 | 271,910 | +0 | 0.01% | 1,392,179 |
| 2025-09-16 | 2025-09-12 | 5.170 | 271,910 | +0 | 0.01% | 1,405,775 |
| 2025-09-15 | 2025-09-11 | 5.150 | 271,910 | +0 | 0.01% | 1,400,336 |
| 2025-09-12 | 2025-09-10 | 5.160 | 271,910 | +0 | 0.01% | 1,403,056 |
| 2025-09-11 | 2025-09-09 | 5.120 | 271,910 | +0 | 0.01% | 1,392,179 |
| 2025-09-10 | 2025-09-08 | 5.140 | 271,910 | +0 | 0.01% | 1,397,617 |
| 2025-09-09 | 2025-09-05 | 5.110 | 271,910 | +0 | 0.01% | 1,389,460 |
| 2025-09-08 | 2025-09-04 | 5.080 | 271,910 | +0 | 0.01% | 1,381,303 |
| 2025-09-05 | 2025-09-03 | 5.080 | 271,910 | +0 | 0.01% | 1,381,303 |
| 2025-09-04 | 2025-09-02 | 5.120 | 271,910 | +0 | 0.01% | 1,392,179 |
| 2025-09-03 | 2025-09-01 | 5.260 | 271,910 | +0 | 0.01% | 1,430,247 |
| 2025-09-02 | 2025-08-29 | 5.600 | 271,910 | +0 | 0.01% | 1,522,696 |
| 2025-09-01 | 2025-08-28 | 5.620 | 271,910 | +0 | 0.01% | 1,528,134 |
| 2025-08-29 | 2025-08-27 | 5.610 | 271,910 | +0 | 0.01% | 1,525,415 |
| 2025-08-28 | 2025-08-26 | 5.780 | 271,910 | +0 | 0.01% | 1,571,640 |
| 2025-08-27 | 2025-08-25 | 5.880 | 271,910 | +0 | 0.01% | 1,598,831 |
| 2025-08-26 | 2025-08-22 | 5.850 | 271,910 | +0 | 0.01% | 1,590,674 |
| 2025-08-25 | 2025-08-21 | 5.900 | 271,910 | +0 | 0.01% | 1,604,269 |
| 2025-08-22 | 2025-08-20 | 5.810 | 271,910 | +0 | 0.01% | 1,579,797 |
| 2025-08-21 | 2025-08-19 | 5.820 | 271,910 | +0 | 0.01% | 1,582,516 |
| 2025-08-20 | 2025-08-18 | 5.900 | 271,910 | +0 | 0.01% | 1,604,269 |
| 2025-08-19 | 2025-08-15 | 5.840 | 271,910 | +0 | 0.01% | 1,587,954 |
| 2025-08-18 | 2025-08-14 | 5.810 | 271,910 | +0 | 0.01% | 1,579,797 |
| 2025-08-15 | 2025-08-13 | 5.810 | 271,910 | +0 | 0.01% | 1,579,797 |
| 2025-08-14 | 2025-08-12 | 5.800 | 271,910 | +0 | 0.01% | 1,577,078 |
| 2025-08-13 | 2025-08-11 | 5.770 | 271,910 | +0 | 0.01% | 1,568,921 |
| 2025-08-12 | 2025-08-08 | 5.770 | 271,910 | +0 | 0.01% | 1,568,921 |
| 2025-08-11 | 2025-08-07 | 5.690 | 271,910 | +0 | 0.01% | 1,547,168 |
| 2025-08-08 | 2025-08-06 | 5.640 | 271,910 | +0 | 0.01% | 1,533,572 |
| 2025-08-07 | 2025-08-05 | 5.650 | 271,910 | +0 | 0.01% | 1,536,292 |
| 2025-08-06 | 2025-08-04 | 5.600 | 271,910 | +0 | 0.01% | 1,522,696 |
| 2025-08-05 | 2025-08-01 | 5.620 | 271,910 | +0 | 0.01% | 1,528,134 |
| 2025-08-04 | 2025-07-31 | 5.650 | 271,910 | +0 | 0.01% | 1,536,292 |
| 2025-08-01 | 2025-07-30 | 5.800 | 271,910 | +0 | 0.01% | 1,577,078 |
| 2025-07-31 | 2025-07-29 | 5.770 | 271,910 | +0 | 0.01% | 1,568,921 |
| 2025-07-30 | 2025-07-28 | 5.830 | 271,910 | +0 | 0.01% | 1,585,235 |
| 2025-07-29 | 2025-07-25 | 5.820 | 271,910 | +0 | 0.01% | 1,582,516 |
| 2025-07-28 | 2025-07-24 | 5.880 | 271,910 | +0 | 0.01% | 1,598,831 |
| 2025-07-25 | 2025-07-23 | 5.820 | 271,910 | +0 | 0.01% | 1,582,516 |
| 2025-07-24 | 2025-07-22 | 5.970 | 271,910 | +0 | 0.01% | 1,623,303 |
| 2025-07-23 | 2025-07-21 | 5.550 | 271,910 | +0 | 0.01% | 1,509,100 |
| 2025-07-22 | 2025-07-18 | 5.360 | 271,910 | +0 | 0.01% | 1,457,438 |
| 2025-07-21 | 2025-07-17 | 5.350 | 271,910 | +0 | 0.01% | 1,454,718 |
| 2025-07-18 | 2025-07-16 | 5.320 | 271,910 | +0 | 0.01% | 1,446,561 |
| 2025-07-17 | 2025-07-15 | 5.380 | 271,910 | +0 | 0.01% | 1,462,876 |
| 2025-07-16 | 2025-07-14 | 5.410 | 271,910 | +0 | 0.01% | 1,471,033 |
| 2025-07-15 | 2025-07-11 | 5.340 | 271,910 | +0 | 0.01% | 1,451,999 |
| 2025-07-14 | 2025-07-10 | 5.340 | 271,910 | +0 | 0.01% | 1,451,999 |
| 2025-07-11 | 2025-07-09 | 5.240 | 271,910 | +0 | 0.01% | 1,424,808 |
| 2025-07-10 | 2025-07-08 | 5.130 | 271,910 | +0 | 0.01% | 1,394,898 |
| 2025-07-09 | 2025-07-07 | 5.110 | 271,910 | +0 | 0.01% | 1,389,460 |
| 2025-07-08 | 2025-07-04 | 5.110 | 271,910 | +0 | 0.01% | 1,389,460 |
| 2025-07-07 | 2025-07-03 | 5.150 | 271,910 | +0 | 0.01% | 1,400,336 |
| 2025-07-04 | 2025-07-02 | 5.180 | 271,910 | +0 | 0.01% | 1,408,494 |
| 2025-07-03 | 2025-06-30 | 5.130 | 271,910 | +0 | 0.01% | 1,394,898 |
| 2025-07-02 | 2025-06-27 | 5.190 | 271,910 | +0 | 0.01% | 1,411,213 |
| 2025-06-30 | 2025-06-26 | 5.190 | 271,910 | +0 | 0.01% | 1,411,213 |
| 2025-06-27 | 2025-06-25 | 5.210 | 271,910 | +0 | 0.01% | 1,416,651 |
| 2025-06-26 | 2025-06-24 | 5.180 | 271,910 | +0 | 0.01% | 1,408,494 |
| 2025-06-25 | 2025-06-23 | 5.110 | 271,910 | +0 | 0.01% | 1,389,460 |
| 2025-06-24 | 2025-06-20 | 5.120 | 271,910 | -10,000 | 0.01% | 1,392,179 |
| 2025-06-20 | 2025-06-18 | 5.576 | 281,910 | +9,402 | 0.01% | 1,571,922 |
| 2025-06-17 | 2025-06-13 | 5.669 | 272,508 | -1,933 | 0.01% | 1,544,869 |
| 2024-12-03 | 2024-11-29 | 5.448 | 274,441 | +8,150 | 0.01% | 1,495,182 |
| 2024-08-26 | 2024-08-22 | 5.160 | 266,291 | +938 | 0.01% | 1,374,124 |
| 2024-07-16 | 2024-07-12 | 4.830 | 265,353 | +4,690 | 0.01% | 1,281,582 |
| 2024-06-19 | 2024-06-17 | 5.505 | 260,663 | +17,338 | 0.01% | 1,434,975 |
| 2023-06-20 | 2023-06-16 | 5.860 | 243,325 | +12,384 | 0.01% | 1,426,000 |
| 2022-12-13 | 2022-12-09 | 4.765 | 230,941 | +8,310 | 0.01% | 1,100,525 |
| 2022-08-08 | 2022-08-04 | 4.380 | 222,631 | -1,662 | 0.01% | 975,193 |
| 2022-06-22 | 2022-06-20 | 5.335 | 224,293 | +13,331 | 0.01% | 1,196,650 |
| 2021-08-11 | 2021-08-09 | 4.900 | 210,962 | -781 | 0.01% | 1,033,757 |
| 2021-07-15 | 2021-07-13 | 4.785 | 211,743 | +781 | 0.01% | 1,013,202 |
| 2021-06-17 | 2021-06-15 | 5.254 | 210,962 | +11,648 | 0.01% | 1,108,451 |
| 2021-03-05 | 2021-03-03 | 5.308 | 199,314 | -11,815 | 0.01% | 1,058,046 |
| 2021-01-21 | 2021-01-19 | 5.484 | 211,129 | -2,216 | 0.01% | 1,157,934 |
| 2021-01-18 | 2021-01-14 | 5.268 | 213,345 | +7,385 | 0.01% | 1,123,861 |
| 2021-01-15 | 2021-01-13 | 5.241 | 205,960 | -9,600 | 0.01% | 1,079,381 |
| 2021-01-14 | 2021-01-12 | 5.051 | 215,560 | +9,600 | 0.01% | 1,088,824 |
| 2020-12-28 | 2020-12-22 | 4.577 | 205,960 | -15,508 | 0.01% | 942,715 |
| 2020-12-22 | 2020-12-18 | 4.740 | 221,468 | +11,816 | 0.01% | 1,049,687 |
| 2020-07-15 | 2020-07-13 | 6.487 | 209,652 | +8,861 | 0.01% | 1,359,926 |
| 2020-06-19 | 2020-06-17 | 6.915 | 200,791 | +10,460 | 0.01% | 1,388,370 |
| 2020-03-12 | 2020-03-10 | 8.272 | 190,331 | -7,000 | 0.01% | 1,574,358 |
| 2019-09-04 | 2019-09-02 | 8.772 | 197,331 | +3,500 | 0.01% | 1,730,929 |
| 2019-06-27 | 2019-06-25 | 10.714 | 193,831 | +7,222 | 0.01% | 2,076,662 |
| 2019-04-17 | 2019-04-15 | 12.094 | 186,609 | -2,696 | 0.01% | 2,256,813 |
| 2018-09-21 | 2018-09-19 | 11.812 | 189,305 | -2,022 | 0.01% | 2,236,045 |
| 2018-08-14 | 2018-08-10 | 12.302 | 191,327 | +7,413 | 0.01% | 2,353,619 |
| 2018-08-10 | 2018-08-08 | 12.376 | 183,914 | +674 | 0.01% | 2,276,073 |
| 2018-06-28 | 2018-06-26 | 12.254 | 183,240 | +7,055 | 0.01% | 2,245,414 |
| 2018-06-08 | 2018-06-06 | 13.087 | 176,185 | +1,944 | 0.01% | 2,305,793 |
| 2018-04-20 | 2018-04-18 | 12.918 | 174,241 | -1,296 | 0.01% | 2,250,772 |
| 2018-04-18 | 2018-04-16 | 12.671 | 175,537 | +1,296 | 0.01% | 2,224,167 |
| 2018-03-27 | 2018-03-23 | 12.516 | 174,241 | +3,239 | 0.01% | 2,180,855 |
| 2018-02-09 | 2018-02-07 | 13.303 | 171,002 | -3,239 | 0.01% | 2,274,909 |
| 2018-01-25 | 2018-01-23 | 14.584 | 174,241 | -6,480 | 0.01% | 2,541,194 |
| 2018-01-10 | 2018-01-08 | 14.384 | 180,721 | -3,888 | 0.01% | 2,599,442 |
| 2018-01-05 | 2018-01-03 | 14.276 | 184,609 | +6,480 | 0.01% | 2,635,422 |
| 2017-12-13 | 2017-12-11 | 13.381 | 178,129 | +12,959 | 0.01% | 2,383,468 |
| 2017-11-17 | 2017-11-15 | 13.736 | 165,170 | +3,888 | 0.01% | 2,268,699 |
| 2017-10-18 | 2017-10-16 | 15.526 | 161,282 | -1,944 | 0.01% | 2,504,030 |
| 2017-10-10 | 2017-10-06 | 15.186 | 163,226 | -648 | 0.01% | 2,478,792 |
| 2017-07-26 | 2017-07-24 | 16.544 | 163,874 | -7,776 | 0.01% | 2,711,193 |
| 2017-07-18 | 2017-07-14 | 16.236 | 171,650 | +1,296 | 0.01% | 2,786,860 |
| 2017-06-28 | 2017-06-26 | 15.804 | 170,354 | -2,591 | 0.01% | 2,692,204 |
| 2017-06-22 | 2017-06-20 | 15.934 | 172,945 | +3,760 | 0.01% | 2,755,696 |
| 2017-06-21 | 2017-06-19 | 15.871 | 169,185 | -634 | 0.01% | 2,685,108 |
| 2017-06-08 | 2017-06-06 | 15.934 | 169,819 | -3,170 | 0.01% | 2,705,886 |
| 2017-05-18 | 2017-05-16 | 17.354 | 172,989 | +634 | 0.01% | 3,002,016 |
| 2017-05-10 | 2017-05-08 | 16.533 | 172,355 | -3,169 | 0.01% | 2,849,621 |
| 2017-05-02 | 2017-04-27 | 16.723 | 175,524 | -12,677 | 0.01% | 2,935,244 |
| 2017-04-28 | 2017-04-26 | 17.101 | 188,201 | +12,677 | 0.01% | 3,218,497 |
| 2017-04-26 | 2017-04-24 | 16.881 | 175,524 | -25,355 | 0.01% | 2,962,935 |
| 2017-02-17 | 2017-02-15 | 16.155 | 200,879 | -634 | 0.01% | 3,245,162 |
| 2017-02-16 | 2017-02-14 | 16.218 | 201,513 | +634 | 0.01% | 3,268,121 |
| 2017-02-15 | 2017-02-13 | 15.965 | 200,879 | -1,268 | 0.01% | 3,207,133 |
| 2017-02-13 | 2017-02-09 | 15.760 | 202,147 | -1,267 | 0.01% | 3,185,919 |
| 2016-11-14 | 2016-11-10 | 14.451 | 203,414 | -3,170 | 0.01% | 2,939,532 |
| 2016-11-10 | 2016-11-08 | 14.214 | 206,584 | +19,016 | 0.01% | 2,936,455 |
| 2016-10-25 | 2016-10-20 | 13.788 | 187,568 | -1,901 | 0.01% | 2,586,259 |
| 2016-10-17 | 2016-10-13 | 12.826 | 189,469 | +1,901 | 0.01% | 2,430,136 |
| 2016-09-06 | 2016-09-02 | 13.268 | 187,568 | -6,338 | 0.01% | 2,488,609 |
| 2016-09-05 | 2016-09-01 | 13.142 | 193,906 | +6,338 | 0.01% | 2,548,227 |
| 2016-06-22 | 2016-06-20 | 13.806 | 187,568 | +4,950 | 0.01% | 2,589,492 |
| 2016-06-20 | 2016-06-16 | 13.579 | 182,618 | -1,234 | 0.01% | 2,479,726 |
| 2016-06-07 | 2016-06-03 | 14.276 | 183,852 | +1,851 | 0.01% | 2,624,584 |
| 2016-05-09 | 2016-05-05 | 14.810 | 182,001 | -6,171 | 0.01% | 2,695,480 |
| 2016-03-17 | 2016-03-15 | 12.979 | 188,172 | +6,171 | 0.01% | 2,442,326 |
| 2016-02-23 | 2016-02-19 | 12.104 | 182,001 | -617 | 0.01% | 2,202,980 |
| 2016-02-19 | 2016-02-17 | 11.391 | 182,618 | -617 | 0.01% | 2,080,248 |
| 2016-02-16 | 2016-02-12 | 10.127 | 183,235 | +617 | 0.01% | 1,855,687 |
| 2016-02-02 | 2016-01-29 | 11.035 | 182,618 | -617 | 0.01% | 2,015,148 |
| 2016-01-27 | 2016-01-25 | 10.257 | 183,235 | -3,086 | 0.01% | 1,879,439 |
| 2016-01-19 | 2016-01-15 | 10.160 | 186,321 | +617 | 0.01% | 1,892,978 |
| 2016-01-07 | 2016-01-05 | 12.039 | 185,704 | -6,171 | 0.01% | 2,235,765 |
| 2016-01-06 | 2016-01-04 | 12.412 | 191,875 | +617 | 0.01% | 2,381,570 |
| 2016-01-04 | 2015-12-29 | 13.012 | 191,258 | +6,171 | 0.01% | 2,488,578 |
| 2015-12-11 | 2015-12-09 | 13.773 | 185,087 | +1,235 | 0.01% | 2,549,242 |
| 2015-12-10 | 2015-12-08 | 13.951 | 183,852 | +1,234 | 0.01% | 2,565,002 |
| 2015-12-03 | 2015-12-01 | 14.616 | 182,618 | +1,234 | 0.01% | 2,669,109 |
| 2015-11-30 | 2015-11-26 | 14.988 | 181,384 | -1,234 | 0.01% | 2,718,672 |
| 2015-11-26 | 2015-11-24 | 16.026 | 182,618 | +617 | 0.01% | 2,926,551 |
| 2015-11-20 | 2015-11-18 | 16.188 | 182,001 | +617 | 0.01% | 2,946,154 |
| 2015-10-20 | 2015-10-16 | 17.792 | 181,384 | -617 | 0.01% | 3,227,138 |
| 2015-10-05 | 2015-09-30 | 15.442 | 182,001 | +617 | 0.01% | 2,810,495 |
| 2015-09-23 | 2015-09-21 | 16.690 | 181,384 | -617 | 0.01% | 3,027,278 |
| 2015-09-16 | 2015-09-14 | 15.653 | 182,001 | -617 | 0.01% | 2,848,833 |
| 2015-09-15 | 2015-09-11 | 15.377 | 182,618 | +617 | 0.01% | 2,808,187 |
| 2015-09-14 | 2015-09-10 | 15.766 | 182,001 | -246,856 | 0.01% | 2,869,477 |
| 2015-08-26 | 2015-08-24 | 14.340 | 428,857 | +617 | 0.02% | 6,149,955 |
| 2015-08-05 | 2015-08-03 | 15.928 | 428,240 | -11,108 | 0.02% | 6,821,139 |
| 2015-08-04 | 2015-07-31 | 16.139 | 439,348 | -7,406 | 0.02% | 7,090,619 |
| 2015-07-29 | 2015-07-27 | 16.495 | 446,754 | -1,234 | 0.02% | 7,369,404 |
| 2015-07-27 | 2015-07-23 | 17.759 | 447,988 | -6,172 | 0.02% | 7,955,969 |
| 2015-07-15 | 2015-07-13 | 17.759 | 454,160 | +6,172 | 0.02% | 8,065,580 |
| 2015-06-23 | 2015-06-19 | 19.381 | 447,988 | +24,685 | 0.02% | 8,682,559 |
| 2015-06-22 | 2015-06-18 | 19.744 | 423,303 | +7,819 | 0.02% | 8,357,874 |
| 2015-06-18 | 2015-06-16 | 19.612 | 415,484 | +3,029 | 0.02% | 8,148,619 |
| 2015-06-12 | 2015-06-10 | 20.504 | 412,455 | +3,029 | 0.02% | 8,456,905 |
| 2015-06-11 | 2015-06-09 | 20.933 | 409,426 | +1,211 | 0.02% | 8,570,535 |
| 2015-06-04 | 2015-06-02 | 22.353 | 408,215 | +1,212 | 0.02% | 9,124,748 |
| 2015-05-28 | 2015-05-26 | 23.607 | 407,003 | +1,211 | 0.02% | 9,608,308 |
| 2015-05-22 | 2015-05-20 | 23.079 | 405,792 | -3,028 | 0.02% | 9,365,348 |
| 2015-05-12 | 2015-05-08 | 21.032 | 408,820 | -4,846 | 0.02% | 8,598,344 |
| 2015-05-11 | 2015-05-07 | 19.216 | 413,666 | +3,028 | 0.02% | 7,949,066 |
| 2015-05-08 | 2015-05-06 | 20.273 | 410,638 | +4,846 | 0.02% | 8,324,742 |
| 2015-05-07 | 2015-05-05 | 21.858 | 405,792 | +1,212 | 0.02% | 8,869,614 |
| 2015-05-06 | 2015-05-04 | 22.881 | 404,580 | +4,846 | 0.02% | 9,257,227 |
| 2015-05-05 | 2015-04-30 | 23.409 | 399,734 | +242,902 | 0.01% | 9,357,516 |
| 2015-05-04 | 2015-04-29 | 23.773 | 156,832 | +3,028 | 0.01% | 3,728,297 |
| 2015-04-27 | 2015-04-23 | 24.598 | 153,804 | -1,211 | 0.01% | 3,783,269 |
| 2015-04-23 | 2015-04-21 | 23.971 | 155,015 | +3,029 | 0.01% | 3,715,811 |
| 2015-04-22 | 2015-04-20 | 25.126 | 151,986 | -6,058 | 0.01% | 3,818,840 |
| 2015-04-20 | 2015-04-16 | 26.117 | 158,044 | +3,580 | 0.01% | 4,127,602 |
| 2015-04-16 | 2015-04-14 | 26.150 | 154,464 | -1,211 | 0.01% | 4,039,203 |
| 2015-04-13 | 2015-04-09 | 25.489 | 155,675 | -5,452 | 0.01% | 3,968,071 |
| 2015-04-10 | 2015-04-08 | 24.004 | 161,127 | +6,663 | 0.01% | 3,867,640 |
| 2015-04-09 | 2015-04-02 | 20.900 | 154,464 | -10,297 | 0.01% | 3,228,303 |
| 2015-04-01 | 2015-03-30 | 18.853 | 164,761 | -10,904 | 0.01% | 3,106,231 |
| 2015-03-31 | 2015-03-27 | 16.459 | 175,665 | +12,115 | 0.01% | 2,891,303 |
| 2015-03-26 | 2015-03-24 | 16.360 | 163,550 | +6,057 | 0.01% | 2,675,700 |
| 2015-03-11 | 2015-03-09 | 15.089 | 157,493 | -1,211 | 0.01% | 2,376,406 |
| 2015-03-02 | 2015-02-26 | 15.749 | 158,704 | -606 | 0.01% | 2,499,479 |
| 2015-02-24 | 2015-02-18 | 14.759 | 159,310 | +1,212 | 0.01% | 2,351,223 |
| 2015-01-30 | 2015-01-28 | 14.577 | 158,098 | +1,817 | 0.01% | 2,304,625 |
| 2015-01-16 | 2015-01-14 | 16.146 | 156,281 | +3,029 | 0.01% | 2,523,239 |
| 2015-01-06 | 2015-01-02 | 16.509 | 153,252 | +1,817 | 0.01% | 2,529,994 |
| 2015-01-05 | 2014-12-31 | 15.403 | 151,435 | -3,029 | 0.01% | 2,332,497 |
| 2015-01-02 | 2014-12-29 | 15.815 | 154,464 | +9,086 | 0.01% | 2,442,902 |
| 2014-12-30 | 2014-12-24 | 14.264 | 145,378 | +3,029 | 0.01% | 2,073,603 |
| 2014-12-29 | 2014-12-22 | 15.716 | 142,349 | -6,663 | 0.01% | 2,237,199 |
| 2014-12-23 | 2014-12-19 | 15.799 | 149,012 | +5,451 | 0.01% | 2,354,217 |
| 2014-12-17 | 2014-12-15 | 14.115 | 143,561 | -605 | 0.01% | 2,026,357 |
| 2014-12-15 | 2014-12-11 | 13.884 | 144,166 | +605 | 0.01% | 2,001,576 |
| 2014-12-01 | 2014-11-27 | 12.646 | 143,561 | -605 | 0.01% | 1,815,426 |
| 2014-11-27 | 2014-11-25 | 12.431 | 144,166 | +605 | 0.01% | 1,792,137 |
| 2014-11-10 | 2014-11-06 | 11.061 | 143,561 | -6,057 | 0.01% | 1,587,905 |
| 2014-10-31 | 2014-10-29 | 9.773 | 149,618 | -3,029 | 0.01% | 1,462,241 |
| 2014-10-28 | 2014-10-24 | 9.377 | 152,647 | +3,029 | 0.01% | 1,431,363 |
| 2014-08-21 | 2014-08-19 | 9.823 | 149,618 | -606 | 0.01% | 1,469,651 |
| 2014-07-25 | 2014-07-23 | 9.641 | 150,224 | -6,057 | 0.01% | 1,448,323 |
| 2014-07-24 | 2014-07-22 | 9.360 | 156,281 | -1,817 | 0.01% | 1,462,859 |
| 2014-07-16 | 2014-07-14 | 9.294 | 158,098 | -3,029 | 0.01% | 1,469,427 |
| 2014-07-09 | 2014-07-07 | 8.882 | 161,127 | -1,211 | 0.01% | 1,431,080 |
| 2014-06-23 | 2014-06-19 | 9.237 | 162,338 | +7,110 | 0.01% | 1,499,470 |
| 2014-06-18 | 2014-06-16 | 9.375 | 155,228 | +23,168 | 0.01% | 1,455,237 |
| 2014-06-17 | 2014-06-13 | 9.530 | 132,060 | -1,158 | 0.01% | 1,258,561 |
| 2014-05-08 | 2014-05-05 | 8.943 | 133,218 | +2,896 | 0.01% | 1,191,397 |
| 2014-04-17 | 2014-04-15 | 9.237 | 130,322 | +1,158 | 0.01% | 1,203,747 |
| 2014-04-10 | 2014-04-08 | 9.651 | 129,164 | -1,158 | 0.01% | 1,246,571 |
| 2014-03-03 | 2014-02-27 | 9.358 | 130,322 | +1,158 | 0.01% | 1,219,497 |
| 2014-02-27 | 2014-02-25 | 9.340 | 129,164 | +5,792 | 0.01% | 1,206,431 |
| 2014-01-29 | 2014-01-27 | 9.634 | 123,372 | +1,159 | 0.00% | 1,188,542 |
| 2013-12-13 | 2013-12-11 | 11.136 | 122,213 | -580 | 0.00% | 1,360,946 |
| 2013-12-12 | 2013-12-10 | 11.343 | 122,793 | -11,584 | 0.00% | 1,392,845 |
| 2013-12-10 | 2013-12-06 | 10.946 | 134,377 | -579 | 0.01% | 1,470,883 |
| 2013-11-28 | 2013-11-26 | 11.205 | 134,956 | -2,317 | 0.01% | 1,512,170 |
| 2013-11-21 | 2013-11-19 | 11.032 | 137,273 | -4,054 | 0.01% | 1,514,432 |
| 2013-11-01 | 2013-10-30 | 10.652 | 141,327 | +2,317 | 0.01% | 1,505,477 |
| 2013-10-23 | 2013-10-21 | 10.721 | 139,010 | +5,792 | 0.01% | 1,490,395 |
| 2013-10-22 | 2013-10-18 | 10.860 | 133,218 | -2,896 | 0.01% | 1,446,696 |
| 2013-10-17 | 2013-10-15 | 11.136 | 136,114 | -1,159 | 0.01% | 1,515,746 |
| 2013-10-15 | 2013-10-10 | 10.480 | 137,273 | +5,792 | 0.01% | 1,438,592 |
| 2013-09-23 | 2013-09-18 | 10.929 | 131,481 | +5,792 | 0.01% | 1,436,913 |
| 2013-09-12 | 2013-09-10 | 11.257 | 125,689 | -11,584 | 0.00% | 1,414,845 |
| 2013-08-30 | 2013-08-28 | 10.428 | 137,273 | +5,792 | 0.01% | 1,431,482 |
| 2013-08-06 | 2013-08-02 | 10.652 | 131,481 | -1,158 | 0.01% | 1,400,593 |
| 2013-07-25 | 2013-07-23 | 10.204 | 132,639 | -5,792 | 0.01% | 1,353,389 |
| 2013-07-17 | 2013-07-15 | 9.789 | 138,431 | +5,792 | 0.01% | 1,355,128 |
| 2013-07-09 | 2013-07-05 | 9.496 | 132,639 | +1,158 | 0.01% | 1,259,499 |
| 2013-07-03 | 2013-06-28 | 10.889 | 131,481 | +4,944 | 0.01% | 1,431,724 |
| 2013-06-26 | 2013-06-24 | 11.087 | 126,537 | +5,574 | 0.01% | 1,402,858 |
| 2013-06-24 | 2013-06-20 | 11.912 | 120,963 | +5,574 | 0.00% | 1,440,882 |
| 2013-06-18 | 2013-06-14 | 12.037 | 115,389 | +558 | 0.00% | 1,388,975 |
| 2013-06-17 | 2013-06-13 | 12.199 | 114,831 | +557 | 0.00% | 1,400,799 |
| 2013-05-10 | 2013-05-08 | 14.029 | 114,274 | -2,229 | 0.00% | 1,603,105 |
| 2013-04-16 | 2013-04-12 | 13.060 | 116,503 | -558 | 0.00% | 1,521,515 |
| 2013-04-05 | 2013-04-02 | 12.863 | 117,061 | -557 | 0.00% | 1,505,702 |
| 2013-04-03 | 2013-03-28 | 12.952 | 117,618 | -558 | 0.00% | 1,523,416 |
| 2013-03-27 | 2013-03-25 | 12.001 | 118,176 | +558 | 0.00% | 1,418,284 |
| 2013-03-15 | 2013-03-13 | 12.271 | 117,618 | +1,115 | 0.00% | 1,443,237 |
| 2013-02-06 | 2013-02-04 | 13.724 | 116,503 | -2,788 | 0.00% | 1,598,844 |
| 2013-01-11 | 2013-01-09 | 13.831 | 119,291 | -5,574 | 0.00% | 1,649,946 |
| 2013-01-09 | 2013-01-07 | 14.244 | 124,865 | -5,574 | 0.01% | 1,778,561 |
| 2013-01-08 | 2013-01-04 | 13.885 | 130,439 | -5,575 | 0.01% | 1,811,157 |
| 2013-01-07 | 2013-01-03 | 13.706 | 136,014 | -16,723 | 0.01% | 1,864,166 |
| 2012-12-19 | 2012-12-17 | 13.490 | 152,737 | -1,114 | 0.01% | 2,060,486 |
| 2012-12-17 | 2012-12-13 | 13.365 | 153,851 | -5,575 | 0.01% | 2,056,195 |
| 2012-12-11 | 2012-12-07 | 13.293 | 159,426 | -557 | 0.01% | 2,119,264 |
| 2012-12-05 | 2012-12-03 | 12.665 | 159,983 | -1,115 | 0.01% | 2,026,218 |
| 2012-12-04 | 2012-11-30 | 12.665 | 161,098 | -2,787 | 0.01% | 2,040,340 |
| 2012-11-29 | 2012-11-27 | 12.486 | 163,885 | -2,787 | 0.01% | 2,046,238 |
| 2012-11-22 | 2012-11-20 | 12.055 | 166,672 | +5,574 | 0.01% | 2,009,276 |
| 2012-11-21 | 2012-11-19 | 12.181 | 161,098 | -2,787 | 0.01% | 1,962,310 |
| 2012-11-19 | 2012-11-15 | 12.181 | 163,885 | +2,787 | 0.01% | 1,996,258 |
| 2012-11-15 | 2012-11-13 | 12.306 | 161,098 | -4,459 | 0.01% | 1,982,540 |
| 2012-11-14 | 2012-11-12 | 12.773 | 165,557 | -2,788 | 0.01% | 2,114,634 |
| 2012-11-13 | 2012-11-09 | 12.647 | 168,345 | +2,788 | 0.01% | 2,129,105 |
| 2012-11-08 | 2012-11-06 | 13.114 | 165,557 | -13,936 | 0.01% | 2,171,064 |
| 2012-11-07 | 2012-11-05 | 13.401 | 179,493 | +5,574 | 0.01% | 2,405,336 |
| 2012-11-06 | 2012-11-02 | 13.598 | 173,919 | -2,787 | 0.01% | 2,364,960 |
| 2012-10-26 | 2012-10-24 | 12.952 | 176,706 | -11,149 | 0.01% | 2,288,738 |
| 2012-10-22 | 2012-10-18 | 13.311 | 187,855 | -1,115 | 0.01% | 2,500,543 |
| 2012-10-19 | 2012-10-17 | 12.863 | 188,970 | -1,672 | 0.01% | 2,430,635 |
| 2012-10-18 | 2012-10-16 | 12.450 | 190,642 | -2,230 | 0.01% | 2,373,481 |
| 2012-10-16 | 2012-10-12 | 12.037 | 192,872 | -5,574 | 0.01% | 2,321,664 |
| 2012-10-08 | 2012-10-04 | 11.248 | 198,446 | -83,615 | 0.01% | 2,232,120 |
| 2012-09-18 | 2012-09-14 | 11.786 | 282,061 | +1,115 | 0.01% | 3,324,421 |
| 2012-09-12 | 2012-09-10 | 11.589 | 280,946 | -2,787 | 0.01% | 3,255,840 |
| 2012-09-11 | 2012-09-07 | 11.176 | 283,733 | -1,115 | 0.01% | 3,171,068 |
| 2012-09-10 | 2012-09-06 | 10.530 | 284,848 | +2,787 | 0.01% | 2,999,570 |
| 2012-09-04 | 2012-08-31 | 10.692 | 282,061 | +2,787 | 0.01% | 3,015,761 |
| 2012-08-29 | 2012-08-27 | 12.091 | 279,274 | +5,575 | 0.01% | 3,376,743 |
| 2012-07-23 | 2012-07-19 | 12.719 | 273,699 | +2,787 | 0.01% | 3,481,185 |
| 2012-06-08 | 2012-06-06 | 12.851 | 270,912 | +8,459 | 0.01% | 3,481,543 |
| 2012-06-07 | 2012-06-05 | 12.777 | 262,453 | +1,080 | 0.01% | 3,353,395 |
| 2012-03-02 | 2012-02-29 | 14.703 | 261,373 | -540 | 0.01% | 3,842,955 |
| 2012-02-29 | 2012-02-27 | 14.481 | 261,913 | -5,401 | 0.01% | 3,792,695 |
| 2012-02-28 | 2012-02-24 | 14.721 | 267,314 | -1,620 | 0.01% | 3,935,255 |
| 2012-02-22 | 2012-02-20 | 13.999 | 268,934 | -2,700 | 0.01% | 3,764,884 |
| 2012-02-16 | 2012-02-14 | 13.222 | 271,634 | -10,800 | 0.01% | 3,591,422 |
| 2012-02-15 | 2012-02-13 | 13.759 | 282,434 | +10,800 | 0.01% | 3,885,884 |
| 2012-01-18 | 2012-01-16 | 12.740 | 271,634 | -5,400 | 0.01% | 3,460,642 |
| 2011-12-28 | 2011-12-22 | 11.148 | 277,034 | -1,080 | 0.01% | 3,088,258 |
| 2011-12-19 | 2011-12-15 | 10.666 | 278,114 | +1,080 | 0.01% | 2,966,398 |
| 2011-12-05 | 2011-12-01 | 11.314 | 277,034 | -1,080 | 0.01% | 3,134,428 |
| 2011-11-21 | 2011-11-17 | 10.685 | 278,114 | -54,003 | 0.01% | 2,971,548 |
| 2011-11-14 | 2011-11-10 | 10.666 | 332,117 | +1,080 | 0.01% | 3,542,400 |
| 2011-11-08 | 2011-11-04 | 11.685 | 331,037 | -1,080 | 0.01% | 3,868,031 |
| 2011-11-04 | 2011-11-02 | 11.259 | 332,117 | +1,080 | 0.01% | 3,739,201 |
| 2011-11-01 | 2011-10-28 | 11.314 | 331,037 | -6,480 | 0.01% | 3,745,431 |
| 2011-10-28 | 2011-10-26 | 10.148 | 337,517 | -1,080 | 0.01% | 3,424,998 |
| 2011-10-27 | 2011-10-25 | 9.925 | 338,597 | -21,601 | 0.01% | 3,360,717 |
| 2011-10-14 | 2011-10-12 | 9.074 | 360,198 | -3,781 | 0.02% | 3,268,296 |
| 2011-10-13 | 2011-10-11 | 8.740 | 363,979 | -5,400 | 0.02% | 3,181,284 |
| 2011-10-12 | 2011-10-10 | 8.314 | 369,379 | +5,400 | 0.02% | 3,071,161 |
| 2011-10-07 | 2011-10-04 | 7.963 | 363,979 | +1,080 | 0.02% | 2,898,203 |
| 2011-10-04 | 2011-09-30 | 9.500 | 362,899 | -1,080 | 0.02% | 3,447,365 |
| 2011-10-03 | 2011-09-28 | 10.037 | 363,979 | -5,400 | 0.02% | 3,653,084 |
| 2011-09-26 | 2011-09-22 | 9.277 | 369,379 | +5,400 | 0.02% | 3,426,841 |
| 2011-09-21 | 2011-09-19 | 9.407 | 363,979 | +5,401 | 0.02% | 3,423,924 |
| 2011-09-15 | 2011-09-12 | 9.462 | 358,578 | +1,080 | 0.01% | 3,393,037 |
| 2011-09-12 | 2011-09-08 | 10.055 | 357,498 | +1,080 | 0.01% | 3,594,657 |
| 2011-09-05 | 2011-09-01 | 10.925 | 356,418 | -2,160 | 0.01% | 3,893,998 |
| 2011-08-24 | 2011-08-22 | 9.296 | 358,578 | -5,401 | 0.01% | 3,333,277 |
| 2011-08-23 | 2011-08-19 | 9.092 | 363,979 | +5,401 | 0.02% | 3,309,344 |
| 2011-08-11 | 2011-08-09 | 10.203 | 358,578 | +1,080 | 0.01% | 3,658,637 |
| 2011-07-14 | 2011-07-12 | 12.129 | 357,498 | +1,080 | 0.01% | 4,336,097 |
| 2011-07-12 | 2011-07-08 | 12.833 | 356,418 | -1,080 | 0.01% | 4,573,797 |
| 2011-07-05 | 2011-06-30 | 12.388 | 357,498 | +1,080 | 0.01% | 4,428,777 |
| 2011-06-30 | 2011-06-28 | 12.555 | 356,418 | -1,080 | 0.01% | 4,474,798 |
| 2011-06-14 | 2011-06-10 | 12.314 | 357,498 | +1,080 | 0.01% | 4,402,297 |
| 2011-06-03 | 2011-06-01 | 13.259 | 356,418 | -1,080 | 0.01% | 4,725,597 |
| 2011-05-06 | 2011-05-04 | 12.518 | 357,498 | +1,080 | 0.01% | 4,475,117 |
| 2011-04-28 | 2011-04-26 | 14.120 | 356,418 | +9,133 | 0.01% | 5,032,760 |
| 2011-04-19 | 2011-04-15 | 14.348 | 347,285 | +5,262 | 0.01% | 4,982,999 |
| 2011-03-29 | 2011-03-25 | 14.177 | 342,023 | -1,053 | 0.01% | 4,848,997 |
| 2011-03-22 | 2011-03-18 | 13.132 | 343,076 | +15,786 | 0.01% | 4,505,325 |
| 2011-03-17 | 2011-03-15 | 13.455 | 327,290 | -2,631 | 0.01% | 4,403,761 |
| 2011-03-16 | 2011-03-14 | 13.702 | 329,921 | -1,052 | 0.01% | 4,520,672 |
| 2011-03-14 | 2011-03-10 | 13.170 | 330,973 | -1,053 | 0.01% | 4,358,967 |
| 2011-03-04 | 2011-03-02 | 10.719 | 332,026 | -2,631 | 0.01% | 3,558,844 |
| 2011-02-28 | 2011-02-24 | 10.700 | 334,657 | -5,261 | 0.01% | 3,580,685 |
| 2011-02-23 | 2011-02-21 | 11.650 | 339,918 | -2,631 | 0.01% | 3,959,975 |
| 2011-02-11 | 2011-02-09 | 11.935 | 342,549 | +1,052 | 0.01% | 4,088,275 |
| 2011-01-14 | 2011-01-12 | 12.847 | 341,497 | -5,262 | 0.01% | 4,387,240 |
| 2011-01-07 | 2011-01-05 | 12.904 | 346,759 | +2,631 | 0.01% | 4,474,611 |
| 2010-12-29 | 2010-12-24 | 12.543 | 344,128 | +2,631 | 0.01% | 4,316,400 |
| 2010-12-20 | 2010-12-16 | 12.676 | 341,497 | +4,210 | 0.01% | 4,328,830 |
| 2010-12-15 | 2010-12-13 | 12.961 | 337,287 | +5,261 | 0.01% | 4,371,614 |
| 2010-12-14 | 2010-12-10 | 12.999 | 332,026 | +1,053 | 0.01% | 4,316,045 |
| 2010-12-06 | 2010-12-02 | 13.246 | 330,973 | -5,262 | 0.01% | 4,384,127 |
| 2010-12-02 | 2010-11-30 | 12.847 | 336,235 | +5,262 | 0.01% | 4,319,638 |
| 2010-11-25 | 2010-11-23 | 12.885 | 330,973 | -5,262 | 0.01% | 4,264,617 |
| 2010-11-19 | 2010-11-17 | 13.170 | 336,235 | +2,631 | 0.01% | 4,428,268 |
| 2010-10-27 | 2010-10-25 | 14.729 | 333,604 | -2,631 | 0.01% | 4,913,497 |
| 2010-10-26 | 2010-10-22 | 14.957 | 336,235 | -2,631 | 0.01% | 5,028,928 |
| 2010-10-21 | 2010-10-19 | 14.748 | 338,866 | +6,840 | 0.01% | 4,997,439 |
| 2010-10-20 | 2010-10-18 | 14.767 | 332,026 | +4,736 | 0.01% | 4,902,876 |
| 2010-10-19 | 2010-10-15 | 14.767 | 327,290 | -1,052 | 0.01% | 4,832,942 |
| 2010-10-18 | 2010-10-14 | 14.082 | 328,342 | -15,786 | 0.01% | 4,623,836 |
| 2010-10-13 | 2010-10-11 | 13.911 | 344,128 | -5,262 | 0.01% | 4,787,281 |
| 2010-10-08 | 2010-10-06 | 13.968 | 349,390 | -10,524 | 0.01% | 4,880,402 |
| 2010-09-29 | 2010-09-27 | 13.911 | 359,914 | -5,262 | 0.02% | 5,006,885 |
| 2010-09-28 | 2010-09-24 | 13.797 | 365,176 | -5,261 | 0.02% | 5,038,446 |
| 2010-09-16 | 2010-09-14 | 13.778 | 370,437 | -1,053 | 0.02% | 5,103,994 |
| 2010-09-14 | 2010-09-10 | 13.645 | 371,490 | -5,262 | 0.02% | 5,069,082 |
| 2010-09-06 | 2010-09-02 | 13.930 | 376,752 | -1,052 | 0.02% | 5,248,284 |
| 2010-08-31 | 2010-08-27 | 12.904 | 377,804 | -2,631 | 0.02% | 4,875,219 |
| 2010-08-30 | 2010-08-26 | 12.942 | 380,435 | -4,210 | 0.02% | 4,923,629 |
| 2010-08-27 | 2010-08-25 | 12.980 | 384,645 | -526 | 0.02% | 4,992,736 |
| 2010-08-25 | 2010-08-23 | 13.360 | 385,171 | +526 | 0.02% | 5,145,963 |
| 2010-08-24 | 2010-08-20 | 13.474 | 384,645 | +3,684 | 0.02% | 5,182,796 |
| 2010-08-23 | 2010-08-19 | 13.683 | 380,961 | -7,893 | 0.02% | 5,212,797 |
| 2010-08-19 | 2010-08-17 | 13.474 | 388,854 | +7,893 | 0.02% | 5,239,509 |
| 2010-08-18 | 2010-08-16 | 13.436 | 380,961 | -5,262 | 0.02% | 5,118,677 |
| 2010-08-17 | 2010-08-13 | 13.455 | 386,223 | +8,419 | 0.02% | 5,196,718 |
| 2010-08-16 | 2010-08-12 | 13.474 | 377,804 | +2,631 | 0.02% | 5,090,619 |
| 2010-08-12 | 2010-08-10 | 13.892 | 375,173 | +7,893 | 0.02% | 5,212,028 |
| 2010-08-10 | 2010-08-06 | 14.120 | 367,280 | -9,472 | 0.02% | 5,186,136 |
| 2010-08-06 | 2010-08-04 | 14.139 | 376,752 | -1,052 | 0.02% | 5,327,044 |
| 2010-08-05 | 2010-08-03 | 14.101 | 377,804 | -7,893 | 0.02% | 5,327,559 |
| 2010-08-04 | 2010-08-02 | 14.215 | 385,697 | -10,524 | 0.02% | 5,482,841 |
| 2010-08-02 | 2010-07-29 | 13.854 | 396,221 | +7,893 | 0.02% | 5,489,374 |
| 2010-07-30 | 2010-07-28 | 14.120 | 388,328 | -1,052 | 0.02% | 5,483,342 |
| 2010-07-29 | 2010-07-27 | 14.139 | 389,380 | -526 | 0.02% | 5,505,596 |
| 2010-07-28 | 2010-07-26 | 14.044 | 389,906 | +1,578 | 0.02% | 5,475,984 |
| 2010-07-27 | 2010-07-23 | 14.044 | 388,328 | -5,262 | 0.02% | 5,453,822 |
| 2010-07-26 | 2010-07-22 | 13.873 | 393,590 | +7,893 | 0.02% | 5,460,403 |
| 2010-07-23 | 2010-07-21 | 14.120 | 385,697 | -5,262 | 0.02% | 5,446,191 |
| 2010-07-19 | 2010-07-15 | 13.892 | 390,959 | +5,262 | 0.02% | 5,431,332 |
| 2010-07-15 | 2010-07-13 | 14.139 | 385,697 | +10,524 | 0.02% | 5,453,521 |
| 2010-07-13 | 2010-07-09 | 14.215 | 375,173 | +26,309 | 0.02% | 5,333,238 |
| 2010-07-12 | 2010-07-08 | 13.968 | 348,864 | -5,262 | 0.01% | 4,873,055 |
| 2010-07-08 | 2010-07-06 | 14.215 | 354,126 | -7,892 | 0.02% | 5,034,046 |
| 2010-07-02 | 2010-06-29 | 13.360 | 362,018 | +4,209 | 0.02% | 4,836,635 |
| 2010-06-28 | 2010-06-24 | 13.778 | 357,809 | -1,052 | 0.02% | 4,930,002 |
| 2010-06-25 | 2010-06-23 | 13.645 | 358,861 | +10,524 | 0.02% | 4,896,756 |
| 2010-06-24 | 2010-06-22 | 13.911 | 348,337 | -5,262 | 0.01% | 4,845,833 |
| 2010-06-23 | 2010-06-21 | 13.949 | 353,599 | -5,262 | 0.02% | 4,932,475 |
| 2010-06-22 | 2010-06-18 | 13.379 | 358,861 | +5,262 | 0.02% | 4,801,276 |
| 2010-06-17 | 2010-06-14 | 13.493 | 353,599 | -1,053 | 0.02% | 4,771,195 |
| 2010-06-08 | 2010-06-04 | 12.904 | 354,652 | +10,524 | 0.02% | 4,576,463 |
| 2010-05-25 | 2010-05-20 | 12.144 | 344,128 | -21,048 | 0.01% | 4,179,060 |
| 2010-05-24 | 2010-05-19 | 12.220 | 365,176 | -5,261 | 0.02% | 4,462,426 |
| 2010-05-18 | 2010-05-14 | 13.199 | 370,437 | +15,785 | 0.02% | 4,889,318 |
| 2010-05-17 | 2010-05-13 | 13.393 | 354,652 | +6,897 | 0.02% | 4,749,712 |
| 2010-05-11 | 2010-05-07 | 12.927 | 347,755 | +3,612 | 0.02% | 4,495,583 |
| 2010-05-07 | 2010-05-05 | 13.393 | 344,143 | -15,479 | 0.02% | 4,608,969 |
| 2010-05-05 | 2010-05-03 | 14.013 | 359,622 | +5,160 | 0.02% | 5,039,314 |
| 2010-05-04 | 2010-04-30 | 14.420 | 354,462 | -5,160 | 0.02% | 5,111,277 |
| 2010-04-30 | 2010-04-28 | 14.168 | 359,622 | +5,160 | 0.02% | 5,095,074 |
| 2010-04-23 | 2010-04-21 | 14.555 | 354,462 | +5,159 | 0.02% | 5,159,367 |
| 2010-04-22 | 2010-04-20 | 14.652 | 349,303 | -5,159 | 0.02% | 5,118,126 |
| 2010-04-21 | 2010-04-19 | 14.323 | 354,462 | +20,638 | 0.02% | 5,076,927 |
| 2010-04-16 | 2010-04-14 | 15.234 | 333,824 | -20,638 | 0.01% | 5,085,421 |
| 2010-04-08 | 2010-04-01 | 14.439 | 354,462 | -5,160 | 0.02% | 5,118,147 |
| 2010-03-25 | 2010-03-23 | 13.877 | 359,622 | -5,159 | 0.02% | 4,990,524 |
| 2010-03-19 | 2010-03-17 | 14.129 | 364,781 | +2,579 | 0.02% | 5,154,026 |
| 2010-03-17 | 2010-03-15 | 14.090 | 362,202 | +2,580 | 0.02% | 5,103,547 |
| 2010-03-15 | 2010-03-11 | 14.400 | 359,622 | -5,159 | 0.02% | 5,178,714 |
| 2010-03-11 | 2010-03-09 | 14.400 | 364,781 | +30,957 | 0.02% | 5,253,006 |
| 2010-03-10 | 2010-03-08 | 14.536 | 333,824 | -5,159 | 0.01% | 4,852,501 |
| 2010-03-05 | 2010-03-03 | 14.323 | 338,983 | +2,579 | 0.01% | 4,855,223 |
| 2010-03-03 | 2010-03-01 | 14.245 | 336,404 | -5,159 | 0.01% | 4,792,204 |
| 2010-03-02 | 2010-02-26 | 14.071 | 341,563 | +5,159 | 0.01% | 4,806,116 |
| 2010-02-26 | 2010-02-24 | 14.071 | 336,404 | +2,580 | 0.01% | 4,733,524 |
| 2010-02-23 | 2010-02-19 | 14.071 | 333,824 | -1,548 | 0.01% | 4,697,221 |
| 2010-02-22 | 2010-02-18 | 14.575 | 335,372 | +10,319 | 0.01% | 4,888,003 |
| 2010-02-19 | 2010-02-17 | 14.807 | 325,053 | -10,319 | 0.01% | 4,813,205 |
| 2010-02-05 | 2010-02-03 | 14.769 | 335,372 | -5,159 | 0.01% | 4,953,003 |
| 2010-02-04 | 2010-02-02 | 14.381 | 340,531 | +15,478 | 0.01% | 4,897,195 |
| 2010-02-03 | 2010-02-01 | 14.420 | 325,053 | +10,319 | 0.01% | 4,687,205 |
| 2010-02-01 | 2010-01-28 | 14.207 | 314,734 | -10,319 | 0.01% | 4,471,307 |
| 2010-01-29 | 2010-01-27 | 13.877 | 325,053 | -2,579 | 0.01% | 4,510,805 |
| 2010-01-28 | 2010-01-26 | 13.955 | 327,632 | +7,223 | 0.01% | 4,571,994 |
| 2010-01-27 | 2010-01-25 | 14.342 | 320,409 | +5,160 | 0.01% | 4,595,399 |
| 2010-01-26 | 2010-01-22 | 14.265 | 315,249 | -11,352 | 0.01% | 4,496,953 |
| 2010-01-21 | 2010-01-19 | 14.962 | 326,601 | +7,740 | 0.01% | 4,886,767 |
| 2010-01-19 | 2010-01-15 | 15.253 | 318,861 | +1,032 | 0.01% | 4,863,657 |
| 2010-01-18 | 2010-01-14 | 15.370 | 317,829 | -7,740 | 0.01% | 4,884,876 |
| 2010-01-15 | 2010-01-13 | 15.428 | 325,569 | +20,639 | 0.01% | 5,022,766 |
| 2010-01-13 | 2010-01-11 | 16.028 | 304,930 | -20,639 | 0.01% | 4,887,565 |
| 2010-01-11 | 2010-01-07 | 15.699 | 325,569 | +19,607 | 0.01% | 5,111,106 |
| 2010-01-08 | 2010-01-06 | 16.164 | 305,962 | -12,383 | 0.01% | 4,945,616 |
| 2010-01-06 | 2010-01-04 | 14.265 | 318,345 | +5,159 | 0.01% | 4,541,117 |
| 2009-12-30 | 2009-12-28 | 14.400 | 313,186 | +10,319 | 0.01% | 4,510,015 |
| 2009-12-28 | 2009-12-22 | 14.032 | 302,867 | -5,159 | 0.01% | 4,249,887 |
| 2009-12-23 | 2009-12-21 | 13.780 | 308,026 | +5,159 | 0.01% | 4,244,669 |
| 2009-12-16 | 2009-12-14 | 14.633 | 302,867 | +2,064 | 0.01% | 4,431,857 |
| 2009-12-11 | 2009-12-09 | 13.703 | 300,803 | +1,032 | 0.01% | 4,121,814 |
| 2009-12-10 | 2009-12-08 | 13.800 | 299,771 | +5,160 | 0.01% | 4,136,723 |
| 2009-12-08 | 2009-12-04 | 14.517 | 294,611 | +2,580 | 0.01% | 4,276,787 |
| 2009-12-07 | 2009-12-03 | 14.691 | 292,031 | +5,159 | 0.01% | 4,290,274 |
| 2009-12-02 | 2009-11-30 | 14.400 | 286,872 | +2,064 | 0.01% | 4,131,082 |
| 2009-12-01 | 2009-11-27 | 14.362 | 284,808 | +3,612 | 0.01% | 4,090,319 |
| 2009-11-30 | 2009-11-26 | 15.428 | 281,196 | +15,478 | 0.01% | 4,338,195 |
| 2009-11-24 | 2009-11-20 | 15.912 | 265,718 | +1,032 | 0.01% | 4,228,156 |
| 2009-11-18 | 2009-11-16 | 15.970 | 264,686 | +15,479 | 0.01% | 4,227,124 |
| 2009-11-11 | 2009-11-09 | 16.397 | 249,207 | +1,548 | 0.01% | 4,086,179 |
| 2009-11-05 | 2009-11-03 | 16.164 | 247,659 | +5,159 | 0.01% | 4,003,197 |
| 2009-11-04 | 2009-11-02 | 16.358 | 242,500 | +2,580 | 0.01% | 3,966,807 |
| 2009-10-30 | 2009-10-28 | 16.687 | 239,920 | +2,064 | 0.01% | 4,003,653 |
| 2009-10-28 | 2009-10-23 | 17.017 | 237,856 | +15,479 | 0.01% | 4,047,580 |
| 2009-10-27 | 2009-10-22 | 16.746 | 222,377 | +1,548 | 0.01% | 3,723,835 |
| 2009-10-19 | 2009-10-15 | 17.385 | 220,829 | -10,320 | 0.01% | 3,839,153 |
| 2009-10-14 | 2009-10-12 | 17.540 | 231,149 | +5,160 | 0.01% | 4,054,408 |
| 2009-10-12 | 2009-10-08 | 17.773 | 225,989 | +9,803 | 0.01% | 4,016,460 |
| 2009-10-07 | 2009-10-05 | 16.222 | 216,186 | +516 | 0.01% | 3,507,033 |
| 2009-10-02 | 2009-09-29 | 16.435 | 215,670 | +2,580 | 0.01% | 3,544,642 |
| 2009-09-29 | 2009-09-25 | 16.726 | 213,090 | +2,580 | 0.01% | 3,564,189 |
| 2009-09-22 | 2009-09-18 | 17.657 | 210,510 | -15,479 | 0.01% | 3,716,875 |
| 2009-09-21 | 2009-09-17 | 17.831 | 225,989 | -5,160 | 0.01% | 4,029,600 |
| 2009-09-16 | 2009-09-14 | 17.250 | 231,149 | +5,160 | 0.01% | 3,987,208 |
| 2009-09-14 | 2009-09-10 | 17.579 | 225,989 | +5,160 | 0.01% | 3,972,660 |
| 2009-09-08 | 2009-09-04 | 17.773 | 220,829 | +25,797 | 0.01% | 3,924,753 |
| 2009-09-07 | 2009-09-03 | 17.540 | 195,032 | +5,160 | 0.01% | 3,420,907 |
| 2009-09-03 | 2009-09-01 | 17.463 | 189,872 | +5,160 | 0.01% | 3,315,680 |
| 2009-09-02 | 2009-08-31 | 17.172 | 184,712 | +6,191 | 0.01% | 3,171,872 |
| 2009-08-26 | 2009-08-24 | 18.160 | 178,521 | +8,771 | 0.01% | 3,242,020 |
| 2009-08-20 | 2009-08-18 | 17.908 | 169,750 | +1,032 | 0.01% | 3,039,965 |
| 2009-08-14 | 2009-08-12 | 19.265 | 168,718 | +5,160 | 0.01% | 3,250,384 |
| 2009-08-13 | 2009-08-11 | 19.769 | 163,558 | +2,580 | 0.01% | 3,233,395 |
| 2009-08-12 | 2009-08-10 | 19.692 | 160,978 | -516 | 0.01% | 3,169,911 |
| 2009-08-11 | 2009-08-07 | 19.537 | 161,494 | +2,579 | 0.01% | 3,155,032 |
| 2009-08-10 | 2009-08-06 | 20.351 | 158,915 | +2,580 | 0.01% | 3,234,008 |
| 2009-08-07 | 2009-08-05 | 19.847 | 156,335 | +4,644 | 0.01% | 3,102,723 |
| 2009-08-06 | 2009-08-04 | 19.730 | 151,691 | +22,186 | 0.01% | 2,992,915 |
| 2009-08-05 | 2009-08-03 | 19.769 | 129,505 | -5,160 | 0.01% | 2,560,198 |
| 2009-08-04 | 2009-07-31 | 19.498 | 134,665 | +7,740 | 0.01% | 2,625,666 |
| 2009-08-03 | 2009-07-30 | 19.246 | 126,925 | +12,899 | 0.01% | 2,442,774 |
| 2009-07-31 | 2009-07-29 | 19.653 | 114,026 | +5,159 | 0.00% | 2,240,932 |
| 2009-07-30 | 2009-07-28 | 20.738 | 108,867 | -35,085 | 0.00% | 2,257,703 |
| 2009-07-29 | 2009-07-27 | 20.351 | 143,952 | -10,835 | 0.01% | 2,929,502 |
| 2009-07-28 | 2009-07-24 | 19.769 | 154,787 | +35,085 | 0.01% | 3,060,000 |
| 2009-07-27 | 2009-07-23 | 19.323 | 119,702 | -7,739 | 0.01% | 2,313,041 |
| 2009-07-24 | 2009-07-22 | 18.916 | 127,441 | +10,319 | 0.01% | 2,410,715 |
| 2009-07-21 | 2009-07-17 | 18.567 | 117,122 | -2,064 | 0.01% | 2,174,657 |
| 2009-07-20 | 2009-07-16 | 18.102 | 119,186 | -1,548 | 0.01% | 2,157,541 |
| 2009-07-17 | 2009-07-15 | 17.889 | 120,734 | -2,580 | 0.01% | 2,159,823 |
| 2009-07-16 | 2009-07-14 | 17.172 | 123,314 | -2,579 | 0.01% | 2,117,546 |
| 2009-07-07 | 2009-07-03 | 17.036 | 125,893 | +5,159 | 0.01% | 2,144,753 |
| 2009-07-06 | 2009-07-02 | 17.172 | 120,734 | +2,064 | 0.01% | 2,073,243 |
| 2009-06-26 | 2009-06-24 | 17.792 | 118,670 | +1,548 | 0.01% | 2,111,400 |
| 2009-06-24 | 2009-06-22 | 17.928 | 117,122 | +7,739 | 0.01% | 2,099,747 |
| 2009-06-22 | 2009-06-18 | 18.102 | 109,383 | +5,160 | 0.00% | 1,980,084 |
| 2009-06-12 | 2009-06-10 | 21.126 | 104,223 | -516 | 0.00% | 2,201,795 |
| 2009-05-15 | 2009-05-13 | 20.112 | 104,739 | +1,180 | 0.00% | 2,106,510 |
| 2009-05-13 | 2009-05-11 | 20.465 | 103,559 | -510 | 0.00% | 2,119,318 |
| 2009-05-12 | 2009-05-08 | 21.014 | 104,069 | -1,021 | 0.00% | 2,186,875 |
| 2009-05-11 | 2009-05-07 | 20.622 | 105,090 | -2,040 | 0.00% | 2,167,130 |
| 2009-05-06 | 2009-05-04 | 19.583 | 107,130 | -1,020 | 0.00% | 2,097,898 |
| 2009-05-04 | 2009-04-29 | 17.779 | 108,150 | -5,102 | 0.00% | 1,922,833 |
| 2009-04-30 | 2009-04-28 | 17.387 | 113,252 | +5,102 | 0.01% | 1,969,143 |
| 2009-04-27 | 2009-04-23 | 18.230 | 108,150 | +3,571 | 0.00% | 1,971,593 |
| 2009-04-24 | 2009-04-22 | 17.838 | 104,579 | +1,020 | 0.00% | 1,865,493 |
| 2009-04-20 | 2009-04-16 | 18.407 | 103,559 | -1,531 | 0.00% | 1,906,168 |
| 2009-04-16 | 2009-04-14 | 18.583 | 105,090 | -5,611 | 0.00% | 1,952,889 |
| 2009-04-15 | 2009-04-09 | 17.564 | 110,701 | +5,101 | 0.00% | 1,944,318 |
| 2009-04-14 | 2009-04-08 | 17.152 | 105,600 | +2,041 | 0.00% | 1,811,256 |
| 2009-04-08 | 2009-04-06 | 18.328 | 103,559 | -6,122 | 0.00% | 1,898,048 |
| 2009-04-07 | 2009-04-03 | 17.995 | 109,681 | +5,102 | 0.00% | 1,973,703 |
| 2009-04-06 | 2009-04-02 | 17.936 | 104,579 | -6,122 | 0.00% | 1,875,743 |
| 2009-04-03 | 2009-04-01 | 16.584 | 110,701 | +5,101 | 0.00% | 1,835,818 |
| 2009-04-02 | 2009-03-31 | 16.662 | 105,600 | +1,531 | 0.00% | 1,759,506 |
| 2009-03-31 | 2009-03-27 | 17.681 | 104,069 | -1,531 | 0.00% | 1,840,076 |
| 2009-03-10 | 2009-03-06 | 14.604 | 105,600 | -2,550 | 0.00% | 1,542,155 |
| 2009-03-09 | 2009-03-05 | 14.917 | 108,150 | +2,550 | 0.00% | 1,613,314 |
| 2009-03-02 | 2009-02-26 | 15.133 | 105,600 | -10,203 | 0.00% | 1,598,045 |
| 2009-02-26 | 2009-02-24 | 15.525 | 115,803 | +10,203 | 0.01% | 1,797,847 |
| 2009-02-24 | 2009-02-20 | 15.682 | 105,600 | +2,041 | 0.00% | 1,656,005 |
| 2009-02-19 | 2009-02-17 | 15.878 | 103,559 | +1,020 | 0.00% | 1,644,299 |
| 2009-02-13 | 2009-02-11 | 16.897 | 102,539 | +1,020 | 0.00% | 1,732,623 |
| 2009-02-11 | 2009-02-09 | 17.309 | 101,519 | -510 | 0.00% | 1,757,178 |
| 2009-02-10 | 2009-02-06 | 17.387 | 102,029 | -1,020 | 0.00% | 1,774,006 |
| 2009-02-06 | 2009-02-04 | 16.192 | 103,049 | -6,122 | 0.00% | 1,668,521 |
| 2009-02-03 | 2009-01-30 | 15.133 | 109,171 | -5,101 | 0.00% | 1,652,085 |
| 2009-01-21 | 2009-01-19 | 14.898 | 114,272 | +3,571 | 0.01% | 1,702,398 |
| 2009-01-20 | 2009-01-16 | 14.584 | 110,701 | +2,551 | 0.00% | 1,614,479 |
| 2009-01-19 | 2009-01-15 | 15.192 | 108,150 | -5,102 | 0.00% | 1,642,994 |
| 2009-01-16 | 2009-01-14 | 16.074 | 113,252 | +5,102 | 0.01% | 1,820,403 |
| 2009-01-14 | 2009-01-12 | 17.348 | 108,150 | +5,101 | 0.00% | 1,876,193 |
| 2008-12-29 | 2008-12-22 | 18.701 | 103,049 | -510 | 0.00% | 1,927,081 |
| 2008-12-22 | 2008-12-18 | 20.112 | 103,559 | -4,081 | 0.00% | 2,082,778 |
| 2008-12-19 | 2008-12-17 | 19.504 | 107,640 | -2,551 | 0.00% | 2,099,445 |
| 2008-12-17 | 2008-12-15 | 18.426 | 110,191 | +510 | 0.00% | 2,030,401 |
| 2008-12-12 | 2008-12-10 | 19.367 | 109,681 | -2,040 | 0.00% | 2,124,204 |
| 2008-12-11 | 2008-12-09 | 18.230 | 111,721 | -1,531 | 0.00% | 2,036,693 |
| 2008-12-10 | 2008-12-08 | 18.269 | 113,252 | -6,122 | 0.01% | 2,069,043 |
| 2008-12-09 | 2008-12-05 | 16.956 | 119,374 | +5,102 | 0.01% | 2,024,108 |
| 2008-12-04 | 2008-12-02 | 16.446 | 114,272 | -1,531 | 0.01% | 1,879,358 |
| 2008-12-02 | 2008-11-28 | 16.505 | 115,803 | -1,020 | 0.01% | 1,911,348 |
| 2008-12-01 | 2008-11-27 | 15.564 | 116,823 | -3,571 | 0.01% | 1,818,263 |
| 2008-11-20 | 2008-11-18 | 13.408 | 120,394 | +1,020 | 0.01% | 1,614,242 |
| 2008-11-18 | 2008-11-14 | 14.310 | 119,374 | +1,531 | 0.01% | 1,708,207 |
| 2008-11-17 | 2008-11-13 | 13.369 | 117,843 | +1,020 | 0.01% | 1,575,419 |
| 2008-11-13 | 2008-11-11 | 14.016 | 116,823 | -1,530 | 0.01% | 1,637,353 |
| 2008-11-07 | 2008-11-05 | 12.447 | 118,353 | -1,021 | 0.01% | 1,473,197 |
| 2008-10-28 | 2008-10-24 | 9.605 | 119,374 | -2,550 | 0.01% | 1,146,604 |
| 2008-10-16 | 2008-10-14 | 12.742 | 121,924 | -5,102 | 0.01% | 1,553,497 |
| 2008-10-13 | 2008-10-09 | 10.899 | 127,026 | +2,041 | 0.01% | 1,384,443 |
| 2008-10-08 | 2008-10-03 | 13.526 | 124,985 | +2,040 | 0.01% | 1,690,498 |
| 2008-10-03 | 2008-09-30 | 13.016 | 122,945 | +1,021 | 0.01% | 1,600,246 |
| 2008-09-26 | 2008-09-24 | 15.427 | 121,924 | +1,530 | 0.01% | 1,880,926 |
| 2008-09-25 | 2008-09-23 | 15.113 | 120,394 | +1,020 | 0.01% | 1,819,563 |
| 2008-09-23 | 2008-09-19 | 15.682 | 119,374 | -4,081 | 0.01% | 1,872,007 |
| 2008-09-22 | 2008-09-18 | 14.016 | 123,455 | -5,101 | 0.01% | 1,730,304 |
| 2008-09-19 | 2008-09-17 | 14.859 | 128,556 | +5,101 | 0.01% | 1,910,158 |
| 2008-09-17 | 2008-09-12 | 17.642 | 123,455 | +510 | 0.01% | 2,178,006 |
| 2008-09-16 | 2008-09-11 | 17.642 | 122,945 | -2,040 | 0.01% | 2,169,008 |
| 2008-09-12 | 2008-09-10 | 18.622 | 124,985 | +2,040 | 0.01% | 2,327,498 |
| 2008-09-11 | 2008-09-09 | 19.426 | 122,945 | +1,021 | 0.01% | 2,388,319 |
| 2008-09-10 | 2008-09-08 | 20.190 | 121,924 | +510 | 0.01% | 2,461,695 |
| 2008-09-09 | 2008-09-05 | 20.112 | 121,414 | +1,020 | 0.01% | 2,441,878 |
| 2008-09-08 | 2008-09-04 | 21.053 | 120,394 | -510 | 0.01% | 2,534,644 |
| 2008-09-05 | 2008-09-03 | 24.385 | 120,904 | +510 | 0.01% | 2,948,281 |
| 2008-09-02 | 2008-08-29 | 26.189 | 120,394 | -1,020 | 0.01% | 3,152,965 |
| 2008-08-01 | 2008-07-30 | 28.855 | 121,414 | +1,020 | 0.01% | 3,503,357 |
| 2008-07-31 | 2008-07-29 | 28.031 | 120,394 | +510 | 0.01% | 3,374,805 |
| 2008-07-23 | 2008-07-21 | 29.874 | 119,884 | -510 | 0.01% | 3,581,410 |
| 2008-07-21 | 2008-07-17 | 28.698 | 120,394 | -1,530 | 0.01% | 3,455,045 |
| 2008-07-16 | 2008-07-14 | 29.011 | 121,924 | -1,021 | 0.01% | 3,537,193 |
| 2008-07-09 | 2008-07-07 | 25.836 | 122,945 | +1,021 | 0.01% | 3,176,392 |
| 2008-07-08 | 2008-07-04 | 24.503 | 121,924 | +1,020 | 0.01% | 2,987,494 |
| 2008-07-04 | 2008-07-02 | 25.209 | 120,904 | -14,284 | 0.01% | 3,047,821 |
| 2008-06-20 | 2008-06-18 | 29.952 | 135,188 | +510 | 0.01% | 4,049,201 |
| 2008-06-16 | 2008-06-12 | 29.913 | 134,678 | +1,020 | 0.01% | 4,028,645 |
| 2008-06-13 | 2008-06-11 | 30.658 | 133,658 | +511 | 0.01% | 4,097,694 |
| 2008-06-12 | 2008-06-10 | 31.050 | 133,147 | +5,611 | 0.01% | 4,134,227 |
| 2008-06-05 | 2008-06-03 | 33.167 | 127,536 | +1,531 | 0.01% | 4,230,006 |
| 2008-06-04 | 2008-06-02 | 34.147 | 126,005 | -511 | 0.01% | 4,302,726 |
| 2008-05-29 | 2008-05-27 | 33.206 | 126,516 | +511 | 0.01% | 4,201,135 |
| 2008-05-28 | 2008-05-26 | 33.167 | 126,005 | +510 | 0.01% | 4,179,227 |
| 2008-05-26 | 2008-05-22 | 34.892 | 125,495 | +17,855 | 0.01% | 4,378,791 |
| 2008-05-21 | 2008-05-19 | 36.029 | 107,640 | -16,325 | 0.00% | 3,878,171 |
| 2008-05-16 | 2008-05-14 | 35.480 | 123,965 | +1,020 | 0.01% | 4,398,218 |
| 2008-05-15 | 2008-05-13 | 35.480 | 122,945 | +677 | 0.01% | 4,362,029 |
| 2008-05-14 | 2008-05-09 | 34.612 | 122,268 | +17,250 | 0.01% | 4,231,969 |
| 2008-05-13 | 2008-05-08 | 35.440 | 105,018 | +1,014 | 0.00% | 3,721,848 |
| 2008-05-07 | 2008-05-05 | 38.042 | 104,004 | -1,014 | 0.00% | 3,956,513 |
| 2008-05-06 | 2008-05-02 | 37.608 | 105,018 | -26,382 | 0.00% | 3,949,547 |
| 2008-04-28 | 2008-04-24 | 37.017 | 131,400 | -507 | 0.01% | 4,864,029 |
| 2008-04-24 | 2008-04-22 | 35.164 | 131,907 | +7,610 | 0.01% | 4,638,397 |
| 2008-04-23 | 2008-04-21 | 34.376 | 124,297 | +1,015 | 0.01% | 4,272,798 |
| 2008-04-18 | 2008-04-16 | 33.193 | 123,282 | -5,074 | 0.01% | 4,092,107 |
| 2008-04-17 | 2008-04-15 | 33.508 | 128,356 | +5,074 | 0.01% | 4,301,008 |
| 2008-04-15 | 2008-04-11 | 35.046 | 123,282 | -6,088 | 0.01% | 4,320,526 |
| 2008-04-14 | 2008-04-10 | 34.100 | 129,370 | +5,073 | 0.01% | 4,411,486 |
| 2008-04-11 | 2008-04-09 | 34.336 | 124,297 | -1,015 | 0.01% | 4,267,898 |
| 2008-04-10 | 2008-04-08 | 36.504 | 125,312 | +2,537 | 0.01% | 4,574,449 |
| 2008-04-09 | 2008-04-07 | 36.938 | 122,775 | +2,537 | 0.01% | 4,535,078 |
| 2008-04-08 | 2008-04-03 | 36.465 | 120,238 | -508 | 0.01% | 4,384,486 |
| 2008-04-01 | 2008-03-28 | 34.809 | 120,746 | -5,073 | 0.01% | 4,203,090 |
| 2008-03-31 | 2008-03-27 | 33.035 | 125,819 | +5,581 | 0.01% | 4,156,478 |
| 2008-03-27 | 2008-03-25 | 32.326 | 120,238 | +2,536 | 0.01% | 3,886,787 |
| 2008-03-25 | 2008-03-19 | 31.971 | 117,702 | -2,536 | 0.01% | 3,763,049 |
| 2008-03-20 | 2008-03-18 | 31.459 | 120,238 | -1,015 | 0.01% | 3,782,508 |
| 2008-03-19 | 2008-03-17 | 31.656 | 121,253 | -41,094 | 0.01% | 3,838,338 |
| 2008-03-18 | 2008-03-14 | 34.257 | 162,347 | -12,176 | 0.01% | 5,561,593 |
| 2008-03-17 | 2008-03-13 | 35.243 | 174,523 | +10,654 | 0.01% | 6,150,712 |
| 2008-03-14 | 2008-03-12 | 37.293 | 163,869 | +1,014 | 0.01% | 6,111,153 |
| 2008-03-10 | 2008-03-06 | 39.717 | 162,855 | -5,073 | 0.01% | 6,468,169 |
| 2008-03-05 | 2008-03-03 | 39.717 | 167,928 | +12,683 | 0.01% | 6,669,655 |
| 2008-03-04 | 2008-02-29 | 40.900 | 155,245 | +5,074 | 0.01% | 6,349,520 |
| 2008-02-29 | 2008-02-27 | 40.999 | 150,171 | -10,147 | 0.01% | 6,156,794 |
| 2008-02-26 | 2008-02-22 | 40.210 | 160,318 | +5,073 | 0.01% | 6,446,406 |
| 2008-02-25 | 2008-02-21 | 40.900 | 155,245 | +508 | 0.01% | 6,349,520 |
| 2008-02-22 | 2008-02-20 | 40.604 | 154,737 | +5,581 | 0.01% | 6,282,993 |
| 2008-02-21 | 2008-02-19 | 41.886 | 149,156 | -1,015 | 0.01% | 6,247,480 |
| 2008-02-18 | 2008-02-14 | 40.407 | 150,171 | -5,074 | 0.01% | 6,067,994 |
| 2008-02-15 | 2008-02-13 | 39.520 | 155,245 | +5,074 | 0.01% | 6,135,320 |
| 2008-02-11 | 2008-02-04 | 41.196 | 150,171 | -3,551 | 0.01% | 6,186,394 |
| 2008-02-05 | 2008-02-01 | 38.791 | 153,722 | -5,074 | 0.01% | 5,963,021 |
| 2008-02-04 | 2008-01-31 | 36.307 | 158,796 | -10,147 | 0.01% | 5,765,465 |
| 2008-02-01 | 2008-01-30 | 36.702 | 168,943 | +11,669 | 0.01% | 6,200,477 |
| 2008-01-30 | 2008-01-28 | 38.515 | 157,274 | +2,537 | 0.01% | 6,057,406 |
| 2008-01-29 | 2008-01-25 | 40.309 | 154,737 | -6,088 | 0.01% | 6,237,243 |
| 2008-01-28 | 2008-01-24 | 36.859 | 160,825 | +1,014 | 0.01% | 5,927,893 |
| 2008-01-25 | 2008-01-23 | 38.200 | 159,811 | +508 | 0.01% | 6,104,718 |
| 2008-01-24 | 2008-01-22 | 33.272 | 159,303 | -6,088 | 0.01% | 5,300,314 |
| 2008-01-22 | 2008-01-18 | 40.112 | 165,391 | +5,073 | 0.01% | 6,634,092 |
| 2008-01-21 | 2008-01-17 | 40.999 | 160,318 | +5,073 | 0.01% | 6,572,806 |
| 2008-01-18 | 2008-01-16 | 39.914 | 155,245 | -3,044 | 0.01% | 6,196,520 |
| 2008-01-17 | 2008-01-15 | 42.970 | 158,289 | -4,566 | 0.01% | 6,801,621 |
| 2008-01-16 | 2008-01-14 | 44.054 | 162,855 | -2,029 | 0.01% | 7,174,371 |
| 2008-01-15 | 2008-01-11 | 45.631 | 164,884 | +2,537 | 0.01% | 7,523,756 |
| 2008-01-14 | 2008-01-10 | 46.320 | 162,347 | -1,015 | 0.01% | 7,519,991 |
| 2008-01-11 | 2008-01-09 | 46.320 | 163,362 | -5,073 | 0.01% | 7,567,006 |
| 2008-01-10 | 2008-01-08 | 45.926 | 168,435 | +2,536 | 0.01% | 7,735,590 |
| 2008-01-09 | 2008-01-07 | 45.138 | 165,899 | +23,338 | 0.01% | 7,488,321 |
| 2008-01-08 | 2008-01-04 | 44.842 | 142,561 | +7,610 | 0.01% | 6,392,744 |
| 2008-01-07 | 2008-01-03 | 43.068 | 134,951 | +1,522 | 0.01% | 5,812,095 |
| 2008-01-04 | 2008-01-02 | 42.871 | 133,429 | -41,094 | 0.01% | 5,720,246 |
| 2007-12-28 | 2007-12-24 | 41.393 | 174,523 | +2,536 | 0.01% | 7,223,990 |
| 2007-12-27 | 2007-12-20 | 39.619 | 171,987 | -1,014 | 0.01% | 6,813,918 |
| 2007-12-21 | 2007-12-19 | 39.914 | 173,001 | -5,074 | 0.01% | 6,905,241 |
| 2007-12-20 | 2007-12-18 | 39.343 | 178,075 | +30,441 | 0.01% | 7,005,977 |
| 2007-12-19 | 2007-12-17 | 40.013 | 147,634 | +3,551 | 0.01% | 5,907,281 |
| 2007-12-18 | 2007-12-14 | 41.393 | 144,083 | +11,161 | 0.01% | 5,963,994 |
| 2007-12-11 | 2007-12-07 | 44.645 | 132,922 | +2,537 | 0.01% | 5,934,311 |
| 2007-12-10 | 2007-12-06 | 45.138 | 130,385 | +10,147 | 0.01% | 5,885,296 |
| 2007-12-07 | 2007-12-05 | 45.433 | 120,238 | -5,581 | 0.01% | 5,462,832 |
| 2007-12-05 | 2007-12-03 | 44.842 | 125,819 | +24,859 | 0.01% | 5,641,997 |
| 2007-12-04 | 2007-11-30 | 44.448 | 100,960 | -3,551 | 0.00% | 4,487,465 |
| 2007-11-30 | 2007-11-28 | 40.900 | 104,511 | +5,581 | 0.00% | 4,274,500 |
| 2007-11-29 | 2007-11-27 | 40.801 | 98,930 | +507 | 0.00% | 4,036,487 |
| 2007-11-27 | 2007-11-23 | 40.013 | 98,423 | -507 | 0.00% | 3,938,201 |
| 2007-11-26 | 2007-11-22 | 40.309 | 98,930 | -17,757 | 0.00% | 3,987,737 |
| 2007-11-23 | 2007-11-21 | 41.590 | 116,687 | +2,029 | 0.01% | 4,852,998 |
| 2007-11-21 | 2007-11-19 | 43.660 | 114,658 | +2,537 | 0.01% | 5,005,913 |
| 2007-11-20 | 2007-11-16 | 42.773 | 112,121 | +3,551 | 0.00% | 4,795,699 |
| 2007-11-19 | 2007-11-15 | 44.842 | 108,570 | -3,044 | 0.00% | 4,868,514 |
| 2007-11-16 | 2007-11-14 | 45.039 | 111,614 | +5,581 | 0.00% | 5,027,014 |
| 2007-11-15 | 2007-11-13 | 41.097 | 106,033 | -8,625 | 0.00% | 4,357,650 |
| 2007-11-14 | 2007-11-12 | 41.787 | 114,658 | +6,088 | 0.01% | 4,791,212 |
| 2007-11-12 | 2007-11-08 | 45.729 | 108,570 | +29,933 | 0.00% | 4,964,814 |
| 2007-11-09 | 2007-11-07 | 48.292 | 78,637 | -7,610 | 0.00% | 3,797,504 |
| 2007-11-08 | 2007-11-06 | 47.700 | 86,247 | +20,293 | 0.00% | 4,114,003 |
| 2007-11-07 | 2007-11-05 | 47.109 | 65,954 | +1,522 | 0.00% | 3,107,021 |
| 2007-11-06 | 2007-11-02 | 48.489 | 64,432 | -12,683 | 0.00% | 3,124,222 |
| 2007-11-05 | 2007-11-01 | 47.700 | 77,115 | +7,103 | 0.00% | 3,678,404 |
| 2007-11-02 | 2007-10-31 | 47.799 | 70,012 | +4,566 | 0.00% | 3,346,489 |
| 2007-11-01 | 2007-10-30 | 46.616 | 65,446 | -28,411 | 0.00% | 3,050,840 |
| 2007-10-31 | 2007-10-29 | 45.138 | 93,857 | -507 | 0.00% | 4,236,501 |
| 2007-10-29 | 2007-10-25 | 45.138 | 94,364 | +22,830 | 0.00% | 4,259,386 |
| 2007-10-24 | 2007-10-22 | 43.364 | 71,534 | +3,551 | 0.00% | 3,101,990 |
| 2007-10-18 | 2007-10-16 | 46.320 | 67,983 | +2,029 | 0.00% | 3,149,005 |
| 2007-10-17 | 2007-10-15 | 45.631 | 65,954 | +508 | 0.00% | 3,009,521 |
| 2007-10-15 | 2007-10-11 | 43.561 | 65,446 | -508 | 0.00% | 2,850,891 |
| 2007-10-12 | 2007-10-10 | 43.068 | 65,954 | -6,088 | 0.00% | 2,840,519 |
| 2007-10-10 | 2007-10-08 | 41.984 | 72,042 | -2,536 | 0.00% | 3,024,618 |
| 2007-10-09 | 2007-10-05 | 43.364 | 74,578 | +1,014 | 0.00% | 3,233,990 |
| 2007-10-08 | 2007-10-04 | 42.083 | 73,564 | -3,551 | 0.00% | 3,095,768 |
| 2007-10-05 | 2007-10-03 | 40.407 | 77,115 | +8,117 | 0.00% | 3,116,003 |
| 2007-10-04 | 2007-10-02 | 38.870 | 68,998 | -4,566 | 0.00% | 2,681,937 |
| 2007-10-02 | 2007-09-27 | 35.913 | 73,564 | -10,146 | 0.00% | 2,641,915 |
| 2007-09-28 | 2007-09-25 | 35.913 | 83,710 | -2,537 | 0.00% | 3,006,290 |
| 2007-09-27 | 2007-09-24 | 36.465 | 86,247 | -3,551 | 0.00% | 3,145,002 |
| 2007-09-25 | 2007-09-21 | 36.031 | 89,798 | +2,029 | 0.00% | 3,235,549 |
| 2007-09-21 | 2007-09-19 | 35.322 | 87,769 | -12,683 | 0.00% | 3,100,162 |
| 2007-09-20 | 2007-09-18 | 34.809 | 100,452 | -5,074 | 0.00% | 3,496,669 |
| 2007-09-18 | 2007-09-14 | 35.125 | 105,526 | -507 | 0.00% | 3,706,571 |
| 2007-09-17 | 2007-09-13 | 35.046 | 106,033 | -507 | 0.00% | 3,716,020 |
| 2007-09-13 | 2007-09-11 | 35.637 | 106,540 | +2,029 | 0.00% | 3,796,788 |
| 2007-09-12 | 2007-09-10 | 35.795 | 104,511 | +2,029 | 0.00% | 3,740,960 |
| 2007-09-11 | 2007-09-07 | 34.809 | 102,482 | +508 | 0.00% | 3,567,332 |
| 2007-09-10 | 2007-09-06 | 35.480 | 101,974 | -10,147 | 0.00% | 3,617,988 |
| 2007-09-07 | 2007-09-05 | 35.243 | 112,121 | +3,044 | 0.00% | 3,951,479 |
| 2007-09-06 | 2007-09-04 | 35.046 | 109,077 | -507 | 0.00% | 3,822,699 |
| 2007-09-05 | 2007-09-03 | 34.691 | 109,584 | +3,551 | 0.00% | 3,801,588 |
| 2007-09-04 | 2007-08-31 | 33.232 | 106,033 | +2,537 | 0.00% | 3,523,740 |
| 2007-09-03 | 2007-08-30 | 32.681 | 103,496 | -5,074 | 0.00% | 3,382,309 |
| 2007-08-29 | 2007-08-27 | 33.272 | 108,570 | +6,088 | 0.00% | 3,612,330 |
| 2007-08-28 | 2007-08-24 | 31.774 | 102,482 | +1,015 | 0.00% | 3,256,251 |
| 2007-08-27 | 2007-08-23 | 31.498 | 101,467 | -7,610 | 0.00% | 3,196,000 |
| 2007-08-22 | 2007-08-20 | 29.803 | 109,077 | +507 | 0.00% | 3,250,799 |
| 2007-08-21 | 2007-08-17 | 27.477 | 108,570 | -2,536 | 0.00% | 2,983,169 |
| 2007-08-14 | 2007-08-10 | 30.355 | 111,106 | -5,074 | 0.00% | 3,372,589 |
| 2007-08-10 | 2007-08-08 | 30.591 | 116,180 | +508 | 0.01% | 3,554,089 |
| 2007-08-09 | 2007-08-07 | 28.502 | 115,672 | +13,698 | 0.01% | 3,296,869 |
| 2007-08-07 | 2007-08-03 | 30.788 | 101,974 | +2,536 | 0.00% | 3,139,610 |
| 2007-08-06 | 2007-08-02 | 31.222 | 99,438 | +508 | 0.00% | 3,104,651 |
| 2007-08-03 | 2007-08-01 | 33.390 | 98,930 | +13,698 | 0.00% | 3,303,289 |
| 2007-08-02 | 2007-07-31 | 35.243 | 85,232 | +5,073 | 0.00% | 3,003,830 |
| 2007-07-31 | 2007-07-27 | 32.681 | 80,159 | +2,537 | 0.00% | 2,619,642 |
| 2007-07-26 | 2007-07-24 | 34.809 | 77,622 | +1,522 | 0.00% | 2,701,971 |
| 2007-07-25 | 2007-07-23 | 34.849 | 76,100 | -1,522 | 0.00% | 2,651,991 |
| 2007-07-24 | 2007-07-20 | 34.494 | 77,622 | -2,537 | 0.00% | 2,677,491 |
| 2007-07-23 | 2007-07-19 | 34.179 | 80,159 | -1,522 | 0.00% | 2,739,723 |
| 2007-07-18 | 2007-07-16 | 34.455 | 81,681 | -1,522 | 0.00% | 2,814,282 |
| 2007-07-17 | 2007-07-13 | 32.759 | 83,203 | -5,073 | 0.00% | 2,725,682 |
| 2007-07-16 | 2007-07-12 | 32.483 | 88,276 | +5,073 | 0.00% | 2,867,511 |
| 2007-07-11 | 2007-07-09 | 35.046 | 83,203 | +8,117 | 0.00% | 2,915,922 |
| 2007-07-10 | 2007-07-06 | 34.257 | 75,086 | -7,102 | 0.00% | 2,572,254 |
| 2007-07-09 | 2007-07-05 | 31.143 | 82,188 | +507 | 0.00% | 2,559,592 |
| 2007-07-05 | 2007-07-03 | 28.581 | 81,681 | +1,522 | 0.00% | 2,334,502 |
| 2007-07-04 | 2007-06-29 | 27.595 | 80,159 | +1,522 | 0.00% | 2,212,002 |
| 2007-06-28 | 2007-06-26 | 26.452 | 78,637 | +2,029 | 0.00% | 2,080,102 |
| 2007-06-26 | 2007-06-22 | 26.649 | 76,608 | 0.00% | 2,041,531 |
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