History of CCASS shareholding
Participant: WOCOM SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.770 | 167,300 | +0 | 0.00% | 1,132,621 |
| 2025-10-13 | 2025-10-09 | 6.700 | 167,300 | +0 | 0.00% | 1,120,910 |
| 2025-10-10 | 2025-10-08 | 6.600 | 167,300 | +0 | 0.00% | 1,104,180 |
| 2025-10-09 | 2025-10-06 | 6.640 | 167,300 | +0 | 0.00% | 1,110,872 |
| 2025-10-08 | 2025-10-03 | 6.650 | 167,300 | +0 | 0.00% | 1,112,545 |
| 2025-10-06 | 2025-10-02 | 6.690 | 167,300 | +0 | 0.00% | 1,119,237 |
| 2025-10-03 | 2025-09-30 | 6.690 | 167,300 | +0 | 0.00% | 1,119,237 |
| 2025-10-02 | 2025-09-29 | 6.760 | 167,300 | +0 | 0.00% | 1,130,948 |
| 2025-09-30 | 2025-09-26 | 6.730 | 167,300 | +0 | 0.00% | 1,125,929 |
| 2025-09-29 | 2025-09-25 | 6.610 | 167,300 | +0 | 0.00% | 1,105,853 |
| 2025-09-26 | 2025-09-24 | 6.800 | 167,300 | +0 | 0.00% | 1,137,640 |
| 2025-09-25 | 2025-09-23 | 6.830 | 167,300 | +0 | 0.00% | 1,142,659 |
| 2025-09-24 | 2025-09-22 | 6.870 | 167,300 | +0 | 0.00% | 1,149,351 |
| 2025-09-23 | 2025-09-19 | 6.930 | 167,300 | +0 | 0.00% | 1,159,389 |
| 2025-09-22 | 2025-09-18 | 6.890 | 167,300 | +0 | 0.00% | 1,152,697 |
| 2025-09-19 | 2025-09-17 | 7.020 | 167,300 | +0 | 0.00% | 1,174,446 |
| 2025-09-18 | 2025-09-16 | 7.070 | 167,300 | +0 | 0.00% | 1,182,811 |
| 2025-09-17 | 2025-09-15 | 7.170 | 167,300 | +0 | 0.00% | 1,199,541 |
| 2025-09-16 | 2025-09-12 | 7.270 | 167,300 | +0 | 0.00% | 1,216,271 |
| 2025-09-15 | 2025-09-11 | 7.320 | 167,300 | +0 | 0.00% | 1,224,636 |
| 2025-09-12 | 2025-09-10 | 7.350 | 167,300 | +0 | 0.00% | 1,229,655 |
| 2025-09-11 | 2025-09-09 | 7.190 | 167,300 | +0 | 0.00% | 1,202,887 |
| 2025-09-10 | 2025-09-08 | 7.070 | 167,300 | +0 | 0.00% | 1,182,811 |
| 2025-09-09 | 2025-09-05 | 7.040 | 167,300 | +0 | 0.00% | 1,177,792 |
| 2025-09-08 | 2025-09-04 | 6.970 | 167,300 | +0 | 0.00% | 1,166,081 |
| 2025-09-05 | 2025-09-03 | 6.940 | 167,300 | +0 | 0.00% | 1,161,062 |
| 2025-09-04 | 2025-09-02 | 7.000 | 167,300 | +0 | 0.00% | 1,171,100 |
| 2025-09-03 | 2025-09-01 | 6.870 | 167,300 | +0 | 0.00% | 1,149,351 |
| 2025-09-02 | 2025-08-29 | 6.960 | 167,300 | +0 | 0.00% | 1,164,408 |
| 2025-09-01 | 2025-08-28 | 7.080 | 167,300 | +0 | 0.00% | 1,184,484 |
| 2025-08-29 | 2025-08-27 | 6.860 | 167,300 | +0 | 0.00% | 1,147,678 |
| 2025-08-28 | 2025-08-26 | 6.980 | 167,300 | +0 | 0.00% | 1,167,754 |
| 2025-08-27 | 2025-08-25 | 7.100 | 167,300 | +0 | 0.00% | 1,187,830 |
| 2025-08-26 | 2025-08-22 | 7.220 | 167,300 | +7,005 | 0.00% | 1,207,906 |
| 2025-07-31 | 2025-07-29 | 7.350 | 160,295 | +5,000 | 0.00% | 1,178,168 |
| 2025-07-29 | 2025-07-25 | 7.500 | 155,295 | +30,000 | 0.00% | 1,164,712 |
| 2025-06-25 | 2025-06-23 | 8.012 | 125,295 | +2,999 | 0.00% | 1,003,833 |
| 2025-06-17 | 2025-06-13 | 7.674 | 122,296 | -4,880 | 0.00% | 938,458 |
| 2025-06-16 | 2025-06-12 | 7.561 | 127,176 | -19,522 | 0.00% | 961,573 |
| 2025-06-13 | 2025-06-11 | 7.592 | 146,698 | -7,027 | 0.00% | 1,113,687 |
| 2025-06-09 | 2025-06-05 | 7.346 | 153,725 | +4,880 | 0.00% | 1,129,236 |
| 2025-05-16 | 2025-05-14 | 6.752 | 148,845 | -4,880 | 0.00% | 1,004,941 |
| 2025-05-13 | 2025-05-09 | 6.414 | 153,725 | +1,171 | 0.00% | 985,916 |
| 2025-03-25 | 2025-03-21 | 6.332 | 152,554 | +4,880 | 0.00% | 965,902 |
| 2025-02-21 | 2025-02-19 | 5.840 | 147,674 | -976 | 0.00% | 862,382 |
| 2025-02-04 | 2025-01-28 | 5.696 | 148,650 | -5,271 | 0.00% | 846,761 |
| 2024-12-11 | 2024-12-09 | 5.875 | 153,921 | +11,669 | 0.00% | 904,344 |
| 2024-10-14 | 2024-10-09 | 5.521 | 142,252 | -902 | 0.00% | 785,322 |
| 2024-10-07 | 2024-10-03 | 5.687 | 143,154 | -902 | 0.00% | 814,106 |
| 2024-10-04 | 2024-10-02 | 5.753 | 144,056 | -10,825 | 0.00% | 828,817 |
| 2024-07-04 | 2024-07-02 | 6.734 | 154,881 | +22,556 | 0.00% | 1,042,993 |
| 2024-05-20 | 2024-05-16 | 6.514 | 132,325 | -7,707 | 0.00% | 861,909 |
| 2024-05-08 | 2024-05-06 | 5.943 | 140,032 | -771 | 0.00% | 832,164 |
| 2024-05-03 | 2024-04-30 | 5.969 | 140,803 | -15,414 | 0.00% | 840,399 |
| 2024-04-25 | 2024-04-23 | 5.592 | 156,217 | -23,120 | 0.00% | 873,618 |
| 2023-09-12 | 2023-09-07 | 4.619 | 179,337 | +2,312 | 0.00% | 828,392 |
| 2023-06-27 | 2023-06-23 | 5.729 | 177,025 | +7,707 | 0.00% | 1,014,212 |
| 2023-06-26 | 2023-06-21 | 5.772 | 169,318 | +15,165 | 0.00% | 977,296 |
| 2023-05-12 | 2023-05-10 | 6.185 | 154,153 | +7,017 | 0.00% | 953,476 |
| 2023-05-10 | 2023-05-08 | 6.570 | 147,136 | -7,017 | 0.00% | 966,691 |
| 2022-10-20 | 2022-10-18 | 4.461 | 154,153 | -842 | 0.00% | 687,645 |
| 2022-06-28 | 2022-06-24 | 5.943 | 154,995 | +2,807 | 0.00% | 921,189 |
| 2022-06-27 | 2022-06-23 | 6.022 | 152,188 | +14,242 | 0.00% | 916,471 |
| 2022-06-24 | 2022-06-22 | 6.022 | 137,946 | +3,180 | 0.00% | 830,706 |
| 2022-04-28 | 2022-04-26 | 6.116 | 134,766 | -636 | 0.00% | 824,270 |
| 2021-11-05 | 2021-11-03 | 5.393 | 135,402 | +6,360 | 0.00% | 730,228 |
| 2021-08-20 | 2021-08-18 | 5.676 | 129,042 | -636 | 0.00% | 732,450 |
| 2021-07-30 | 2021-07-28 | 5.550 | 129,678 | -6,360 | 0.00% | 719,748 |
| 2021-06-30 | 2021-06-28 | 5.849 | 136,038 | +6,360 | 0.00% | 795,688 |
| 2021-06-28 | 2021-06-24 | 6.808 | 129,678 | +9,874 | 0.00% | 882,795 |
| 2021-06-16 | 2021-06-11 | 7.080 | 119,804 | +5,875 | 0.00% | 848,200 |
| 2021-05-04 | 2021-04-30 | 6.927 | 113,929 | +588 | 0.00% | 789,155 |
| 2021-04-29 | 2021-04-27 | 7.029 | 113,341 | -14,807 | 0.00% | 796,656 |
| 2021-04-23 | 2021-04-21 | 7.165 | 128,148 | -5,876 | 0.00% | 918,179 |
| 2021-01-21 | 2021-01-19 | 6.178 | 134,024 | -587 | 0.00% | 827,986 |
| 2021-01-04 | 2020-12-29 | 5.565 | 134,611 | -706 | 0.00% | 749,138 |
| 2020-08-19 | 2020-08-17 | 5.906 | 135,317 | -17,627 | 0.00% | 799,126 |
| 2020-07-30 | 2020-07-28 | 5.752 | 152,944 | -588 | 0.00% | 879,798 |
| 2020-07-23 | 2020-07-21 | 5.974 | 153,532 | +588 | 0.00% | 917,148 |
| 2020-07-17 | 2020-07-15 | 6.042 | 152,944 | -705 | 0.00% | 924,048 |
| 2020-07-06 | 2020-07-02 | 6.025 | 153,649 | -2,115 | 0.00% | 925,692 |
| 2020-05-22 | 2020-05-20 | 6.793 | 155,764 | +10,991 | 0.00% | 1,058,168 |
| 2020-03-31 | 2020-03-27 | 6.940 | 144,773 | -546 | 0.00% | 1,004,710 |
| 2019-11-08 | 2019-11-06 | 8.606 | 145,319 | -8,192 | 0.00% | 1,250,645 |
| 2019-09-19 | 2019-09-17 | 7.855 | 153,511 | -655 | 0.00% | 1,205,898 |
| 2019-06-05 | 2019-06-03 | 8.020 | 154,166 | -1,093 | 0.00% | 1,236,450 |
| 2019-05-29 | 2019-05-27 | 8.986 | 155,259 | +7,100 | 0.00% | 1,395,137 |
| 2019-05-28 | 2019-05-24 | 9.005 | 148,159 | +13,526 | 0.00% | 1,334,213 |
| 2019-05-02 | 2019-04-29 | 9.782 | 134,633 | -618 | 0.00% | 1,316,925 |
| 2019-03-25 | 2019-03-21 | 10.150 | 135,251 | +618 | 0.00% | 1,372,844 |
| 2019-03-12 | 2019-03-08 | 9.937 | 134,633 | -6,199 | 0.00% | 1,337,829 |
| 2019-01-29 | 2019-01-25 | 9.568 | 140,832 | -5,153 | 0.00% | 1,347,496 |
| 2019-01-22 | 2019-01-18 | 9.452 | 145,985 | -6,183 | 0.00% | 1,379,800 |
| 2018-12-10 | 2018-12-06 | 9.374 | 152,168 | +2,577 | 0.00% | 1,426,427 |
| 2018-11-15 | 2018-11-13 | 9.413 | 149,591 | +2,576 | 0.00% | 1,408,077 |
| 2018-10-09 | 2018-10-05 | 9.471 | 147,015 | -619 | 0.00% | 1,392,389 |
| 2018-09-26 | 2018-09-21 | 9.820 | 147,634 | -2,576 | 0.00% | 1,449,826 |
| 2018-05-30 | 2018-05-28 | 11.858 | 150,210 | +4,122 | 0.00% | 1,781,192 |
| 2018-05-29 | 2018-05-25 | 11.899 | 146,088 | +8,127 | 0.00% | 1,738,318 |
| 2018-05-18 | 2018-05-16 | 12.002 | 137,961 | +486 | 0.00% | 1,655,790 |
| 2018-05-16 | 2018-05-14 | 12.002 | 137,475 | -486 | 0.00% | 1,649,957 |
| 2018-03-27 | 2018-03-23 | 11.077 | 137,961 | +2,433 | 0.00% | 1,528,204 |
| 2018-03-23 | 2018-03-21 | 11.365 | 135,528 | +4,866 | 0.00% | 1,540,247 |
| 2018-03-06 | 2018-03-02 | 11.365 | 130,662 | +2,433 | 0.00% | 1,484,946 |
| 2018-03-05 | 2018-03-01 | 11.858 | 128,229 | -29,196 | 0.00% | 1,520,541 |
| 2018-03-02 | 2018-02-28 | 11.735 | 157,425 | +29,196 | 0.00% | 1,847,336 |
| 2018-03-01 | 2018-02-27 | 12.084 | 128,229 | -24,330 | 0.00% | 1,549,529 |
| 2018-02-28 | 2018-02-26 | 12.310 | 152,559 | +24,330 | 0.00% | 1,878,022 |
| 2018-02-07 | 2018-02-05 | 13.790 | 128,229 | -584 | 0.00% | 1,768,255 |
| 2018-01-30 | 2018-01-26 | 13.482 | 128,813 | -584 | 0.00% | 1,736,599 |
| 2018-01-29 | 2018-01-25 | 12.947 | 129,397 | -9,489 | 0.00% | 1,675,332 |
| 2018-01-22 | 2018-01-18 | 12.557 | 138,886 | -29,195 | 0.00% | 1,743,957 |
| 2018-01-19 | 2018-01-17 | 11.879 | 168,081 | -24,816 | 0.00% | 1,996,561 |
| 2018-01-18 | 2018-01-16 | 11.550 | 192,897 | -584 | 0.00% | 2,227,911 |
| 2018-01-15 | 2018-01-11 | 11.180 | 193,481 | +5,839 | 0.00% | 2,163,084 |
| 2018-01-11 | 2018-01-09 | 10.522 | 187,642 | -4,866 | 0.00% | 1,974,404 |
| 2018-01-09 | 2018-01-05 | 10.358 | 192,508 | +58,391 | 0.00% | 1,993,955 |
| 2017-11-09 | 2017-11-07 | 10.296 | 134,117 | -15,084 | 0.00% | 1,380,886 |
| 2017-10-31 | 2017-10-27 | 10.522 | 149,201 | -14,598 | 0.00% | 1,569,921 |
| 2017-10-18 | 2017-10-16 | 10.625 | 163,799 | +7,299 | 0.00% | 1,740,355 |
| 2017-06-20 | 2017-06-16 | 9.700 | 156,500 | -24,330 | 0.00% | 1,518,072 |
| 2017-06-07 | 2017-06-05 | 9.782 | 180,830 | -5,352 | 0.00% | 1,768,942 |
| 2017-05-31 | 2017-05-26 | 10.841 | 186,182 | +9,003 | 0.00% | 2,018,383 |
| 2017-05-29 | 2017-05-25 | 10.819 | 177,179 | +23,153 | 0.00% | 1,916,956 |
| 2017-04-19 | 2017-04-13 | 10.970 | 154,026 | -4,631 | 0.00% | 1,689,740 |
| 2016-09-13 | 2016-09-09 | 11.510 | 158,657 | -6,945 | 0.00% | 1,826,201 |
| 2016-06-16 | 2016-06-14 | 9.653 | 165,602 | -2,223 | 0.00% | 1,598,583 |
| 2016-06-15 | 2016-06-13 | 9.653 | 167,825 | +2,223 | 0.00% | 1,620,042 |
| 2016-05-30 | 2016-05-26 | 10.586 | 165,602 | +8,852 | 0.00% | 1,753,089 |
| 2016-05-16 | 2016-05-12 | 10.381 | 156,750 | -526 | 0.00% | 1,627,194 |
| 2016-05-09 | 2016-05-05 | 10.677 | 157,276 | -7,890 | 0.00% | 1,679,302 |
| 2016-05-05 | 2016-05-03 | 10.951 | 165,166 | -1,317 | 0.00% | 1,808,766 |
| 2016-04-22 | 2016-04-20 | 11.362 | 166,483 | -2,192 | 0.00% | 1,891,558 |
| 2016-04-21 | 2016-04-19 | 11.430 | 168,675 | +1,318 | 0.00% | 1,928,009 |
| 2016-04-13 | 2016-04-11 | 10.655 | 167,357 | -3,069 | 0.00% | 1,783,123 |
| 2016-03-04 | 2016-03-02 | 10.335 | 170,426 | -4,383 | 0.00% | 1,761,386 |
| 2016-02-19 | 2016-02-17 | 9.719 | 174,809 | +439 | 0.00% | 1,699,002 |
| 2015-12-10 | 2015-12-08 | 11.271 | 174,370 | -8,767 | 0.00% | 1,965,256 |
| 2015-12-09 | 2015-12-07 | 11.293 | 183,137 | -13,149 | 0.00% | 2,068,244 |
| 2015-11-06 | 2015-11-04 | 11.613 | 196,286 | -526 | 0.00% | 2,279,437 |
| 2015-11-05 | 2015-11-03 | 11.453 | 196,812 | -104 | 0.00% | 2,254,114 |
| 2015-10-20 | 2015-10-16 | 11.544 | 196,916 | -4,383 | 0.00% | 2,273,275 |
| 2015-10-06 | 2015-10-02 | 10.472 | 201,299 | -2,191 | 0.00% | 2,108,020 |
| 2015-08-21 | 2015-08-19 | 12.092 | 203,490 | -4,383 | 0.00% | 2,460,591 |
| 2015-08-18 | 2015-08-14 | 12.320 | 207,873 | +7,013 | 0.00% | 2,561,016 |
| 2015-07-10 | 2015-07-08 | 12.548 | 200,860 | -2,192 | 0.00% | 2,520,442 |
| 2015-06-15 | 2015-06-11 | 14.898 | 203,052 | -13,149 | 0.00% | 3,025,109 |
| 2015-06-09 | 2015-06-05 | 14.989 | 216,201 | -1,315 | 0.00% | 3,240,735 |
| 2015-06-04 | 2015-06-02 | 14.944 | 217,516 | +2,191 | 0.00% | 3,250,521 |
| 2015-06-02 | 2015-05-29 | 14.967 | 215,325 | -2,191 | 0.00% | 3,222,692 |
| 2015-06-01 | 2015-05-28 | 15.104 | 217,516 | +4,383 | 0.00% | 3,285,260 |
| 2015-05-14 | 2015-05-12 | 15.423 | 213,133 | -8,766 | 0.00% | 3,287,138 |
| 2015-05-11 | 2015-05-07 | 15.126 | 221,899 | +8,766 | 0.00% | 3,356,521 |
| 2015-04-30 | 2015-04-28 | 16.450 | 213,133 | -2,630 | 0.00% | 3,505,956 |
| 2015-04-29 | 2015-04-27 | 16.427 | 215,763 | -3,068 | 0.00% | 3,544,296 |
| 2015-04-28 | 2015-04-24 | 16.085 | 218,831 | +13,149 | 0.00% | 3,519,804 |
| 2015-04-27 | 2015-04-23 | 16.085 | 205,682 | -18,058 | 0.00% | 3,308,308 |
| 2015-04-24 | 2015-04-22 | 16.153 | 223,740 | -15,779 | 0.00% | 3,614,077 |
| 2015-04-22 | 2015-04-20 | 15.742 | 239,519 | +3,857 | 0.00% | 3,770,592 |
| 2015-04-21 | 2015-04-17 | 16.267 | 235,662 | +4,383 | 0.00% | 3,833,536 |
| 2015-04-20 | 2015-04-16 | 16.769 | 231,279 | +2,279 | 0.00% | 3,878,324 |
| 2015-04-17 | 2015-04-15 | 16.336 | 229,000 | -1,168 | 0.00% | 3,740,839 |
| 2015-04-16 | 2015-04-14 | 16.336 | 230,168 | +35,503 | 0.00% | 3,759,919 |
| 2015-04-15 | 2015-04-13 | 16.450 | 194,665 | +12,798 | 0.00% | 3,202,165 |
| 2015-04-14 | 2015-04-10 | 15.788 | 181,867 | -964 | 0.00% | 2,871,313 |
| 2015-04-13 | 2015-04-09 | 15.286 | 182,831 | +877 | 0.00% | 2,794,764 |
| 2015-04-10 | 2015-04-08 | 14.556 | 181,954 | -5,260 | 0.00% | 2,648,517 |
| 2015-03-31 | 2015-03-27 | 12.868 | 187,214 | +3,945 | 0.00% | 2,409,006 |
| 2015-03-25 | 2015-03-23 | 13.347 | 183,269 | -4,383 | 0.00% | 2,446,050 |
| 2015-03-24 | 2015-03-20 | 13.666 | 187,652 | -439 | 0.00% | 2,564,487 |
| 2015-03-23 | 2015-03-19 | 13.689 | 188,091 | -8,766 | 0.00% | 2,574,778 |
| 2015-03-03 | 2015-02-27 | 13.415 | 196,857 | -13,149 | 0.00% | 2,640,880 |
| 2015-03-02 | 2015-02-26 | 13.484 | 210,006 | -3,945 | 0.00% | 2,831,651 |
| 2015-02-12 | 2015-02-10 | 12.936 | 213,951 | +21,916 | 0.00% | 2,767,693 |
| 2015-01-29 | 2015-01-27 | 13.324 | 192,035 | -4,384 | 0.00% | 2,558,667 |
| 2015-01-13 | 2015-01-09 | 13.529 | 196,419 | +4,384 | 0.00% | 2,657,411 |
| 2015-01-09 | 2015-01-07 | 13.803 | 192,035 | +21,915 | 0.00% | 2,650,674 |
| 2015-01-05 | 2014-12-31 | 14.191 | 170,120 | -2,630 | 0.00% | 2,414,161 |
| 2015-01-02 | 2014-12-29 | 13.872 | 172,750 | -4,909 | 0.00% | 2,396,305 |
| 2014-12-09 | 2014-12-05 | 13.484 | 177,659 | -96,428 | 0.00% | 2,395,495 |
| 2014-12-02 | 2014-11-28 | 13.164 | 274,087 | +4,383 | 0.00% | 3,608,151 |
| 2014-11-17 | 2014-11-13 | 12.525 | 269,704 | +43,831 | 0.00% | 3,378,160 |
| 2014-11-13 | 2014-11-11 | 11.887 | 225,873 | +52,597 | 0.00% | 2,684,866 |
| 2014-11-12 | 2014-11-10 | 11.613 | 173,276 | -2,630 | 0.00% | 2,012,226 |
| 2014-11-05 | 2014-11-03 | 11.430 | 175,906 | -8,766 | 0.00% | 2,010,661 |
| 2014-11-04 | 2014-10-31 | 11.522 | 184,672 | +13,149 | 0.00% | 2,127,712 |
| 2014-09-16 | 2014-09-12 | 11.157 | 171,523 | -7,363 | 0.00% | 1,913,603 |
| 2014-09-04 | 2014-09-02 | 10.883 | 178,886 | +438 | 0.00% | 1,946,773 |
| 2014-08-22 | 2014-08-20 | 11.544 | 178,448 | +1,315 | 0.00% | 2,060,073 |
| 2014-07-30 | 2014-07-28 | 11.818 | 177,133 | -21,915 | 0.00% | 2,093,388 |
| 2014-07-28 | 2014-07-24 | 11.613 | 199,048 | -9,643 | 0.00% | 2,311,512 |
| 2014-07-25 | 2014-07-23 | 11.316 | 208,691 | -658 | 0.00% | 2,361,598 |
| 2014-07-17 | 2014-07-15 | 10.928 | 209,349 | -438 | 0.00% | 2,287,847 |
| 2014-07-11 | 2014-07-09 | 10.906 | 209,787 | -4,208 | 0.00% | 2,287,847 |
| 2014-07-04 | 2014-07-02 | 10.951 | 213,995 | -6,136 | 0.00% | 2,343,502 |
| 2014-06-24 | 2014-06-20 | 10.655 | 220,131 | -526 | 0.00% | 2,345,409 |
| 2014-06-12 | 2014-06-10 | 10.746 | 220,657 | -4,383 | 0.00% | 2,371,151 |
| 2014-05-23 | 2014-05-21 | 11.551 | 225,040 | +14,798 | 0.00% | 2,599,451 |
| 2014-05-12 | 2014-05-08 | 11.063 | 210,242 | -9,828 | 0.00% | 2,325,832 |
| 2014-04-17 | 2014-04-15 | 11.307 | 220,070 | -19,655 | 0.00% | 2,488,299 |
| 2014-04-14 | 2014-04-10 | 11.746 | 239,725 | +19,655 | 0.00% | 2,815,912 |
| 2014-04-11 | 2014-04-09 | 11.405 | 220,070 | -20,474 | 0.00% | 2,509,796 |
| 2014-04-01 | 2014-03-28 | 10.794 | 240,544 | -7,780 | 0.00% | 2,596,435 |
| 2014-03-27 | 2014-03-25 | 10.208 | 248,324 | +7,780 | 0.00% | 2,534,870 |
| 2014-02-14 | 2014-02-12 | 9.817 | 240,544 | -12,285 | 0.00% | 2,361,464 |
| 2014-02-11 | 2014-02-07 | 9.109 | 252,829 | +12,285 | 0.00% | 2,303,013 |
| 2014-02-04 | 2014-01-28 | 9.182 | 240,544 | -4,095 | 0.00% | 2,208,732 |
| 2014-01-24 | 2014-01-22 | 9.597 | 244,639 | -3,685 | 0.00% | 2,347,896 |
| 2014-01-23 | 2014-01-21 | 9.475 | 248,324 | +7,780 | 0.00% | 2,352,941 |
| 2014-01-10 | 2014-01-08 | 9.866 | 240,544 | -410 | 0.00% | 2,373,212 |
| 2013-12-23 | 2013-12-19 | 10.232 | 240,954 | +2,457 | 0.00% | 2,465,522 |
| 2013-12-16 | 2013-12-12 | 10.330 | 238,497 | -2,457 | 0.00% | 2,463,678 |
| 2013-12-13 | 2013-12-11 | 10.452 | 240,954 | +2,457 | 0.00% | 2,518,481 |
| 2013-12-02 | 2013-11-28 | 10.941 | 238,497 | -4,095 | 0.00% | 2,609,286 |
| 2013-11-25 | 2013-11-21 | 10.965 | 242,592 | -409 | 0.00% | 2,660,012 |
| 2013-11-06 | 2013-11-04 | 10.696 | 243,001 | -4,095 | 0.00% | 2,599,219 |
| 2013-11-05 | 2013-11-01 | 10.672 | 247,096 | -16,379 | 0.00% | 2,636,986 |
| 2013-10-29 | 2013-10-25 | 9.842 | 263,475 | -8,190 | 0.00% | 2,593,016 |
| 2013-10-25 | 2013-10-23 | 10.086 | 271,665 | -22,522 | 0.00% | 2,739,961 |
| 2013-10-23 | 2013-10-21 | 10.330 | 294,187 | -491 | 0.00% | 3,038,957 |
| 2013-10-22 | 2013-10-18 | 10.403 | 294,678 | -492 | 0.00% | 3,065,618 |
| 2013-10-16 | 2013-10-11 | 10.257 | 295,170 | +6,143 | 0.00% | 3,027,486 |
| 2013-10-10 | 2013-10-08 | 10.159 | 289,027 | -2,048 | 0.00% | 2,936,246 |
| 2013-10-03 | 2013-09-30 | 9.817 | 291,075 | -14,741 | 0.00% | 2,857,536 |
| 2013-09-12 | 2013-09-10 | 10.354 | 305,816 | -8,190 | 0.01% | 3,166,553 |
| 2013-09-11 | 2013-09-09 | 10.159 | 314,006 | -4,914 | 0.01% | 3,190,010 |
| 2013-09-04 | 2013-09-02 | 9.256 | 318,920 | -4,504 | 0.01% | 2,951,764 |
| 2013-08-30 | 2013-08-28 | 8.962 | 323,424 | +2,047 | 0.01% | 2,898,672 |
| 2013-08-29 | 2013-08-27 | 9.231 | 321,377 | +410 | 0.01% | 2,966,657 |
| 2013-08-28 | 2013-08-26 | 9.402 | 320,967 | -4,095 | 0.01% | 3,017,740 |
| 2013-08-27 | 2013-08-23 | 9.280 | 325,062 | -4,914 | 0.01% | 3,016,550 |
| 2013-08-26 | 2013-08-22 | 9.304 | 329,976 | +4,095 | 0.01% | 3,070,210 |
| 2013-08-23 | 2013-08-21 | 9.133 | 325,881 | +4,095 | 0.01% | 2,976,400 |
| 2013-08-16 | 2013-08-13 | 9.426 | 321,786 | +8,190 | 0.01% | 3,033,299 |
| 2013-07-24 | 2013-07-22 | 8.572 | 313,596 | -24,570 | 0.01% | 2,688,056 |
| 2013-07-17 | 2013-07-15 | 8.889 | 338,166 | -8,189 | 0.01% | 3,006,021 |
| 2013-06-28 | 2013-06-26 | 8.718 | 346,355 | +4,095 | 0.01% | 3,019,607 |
| 2013-06-27 | 2013-06-25 | 8.376 | 342,260 | +4,094 | 0.01% | 2,866,890 |
| 2013-06-26 | 2013-06-24 | 8.547 | 338,166 | +4,095 | 0.01% | 2,890,405 |
| 2013-06-14 | 2013-06-11 | 9.549 | 334,071 | +7,699 | 0.01% | 3,189,894 |
| 2013-05-30 | 2013-05-28 | 11.427 | 326,372 | +13,896 | 0.01% | 3,729,483 |
| 2013-05-28 | 2013-05-24 | 11.096 | 312,476 | +11,762 | 0.01% | 3,467,079 |
| 2013-05-24 | 2013-05-22 | 11.402 | 300,714 | -43,126 | 0.01% | 3,428,617 |
| 2013-05-22 | 2013-05-20 | 11.529 | 343,840 | -784 | 0.01% | 3,964,173 |
| 2013-05-07 | 2013-05-03 | 10.993 | 344,624 | +86,251 | 0.01% | 3,788,616 |
| 2013-04-19 | 2013-04-17 | 10.101 | 258,373 | +3,921 | 0.00% | 2,609,757 |
| 2013-03-22 | 2013-03-20 | 12.269 | 254,452 | -2,039 | 0.00% | 3,121,826 |
| 2013-03-13 | 2013-03-11 | 12.345 | 256,491 | +8,625 | 0.00% | 3,166,469 |
| 2013-03-12 | 2013-03-08 | 12.447 | 247,866 | -1,960 | 0.00% | 3,085,280 |
| 2013-03-07 | 2013-03-05 | 12.218 | 249,826 | +1,960 | 0.00% | 3,052,326 |
| 2013-03-04 | 2013-02-28 | 12.702 | 247,866 | -1,960 | 0.00% | 3,148,503 |
| 2013-03-01 | 2013-02-27 | 12.192 | 249,826 | +1,960 | 0.00% | 3,045,954 |
| 2013-02-27 | 2013-02-25 | 12.447 | 247,866 | +19,603 | 0.00% | 3,085,280 |
| 2013-02-04 | 2013-01-31 | 13.493 | 228,263 | -392 | 0.00% | 3,079,987 |
| 2013-01-30 | 2013-01-28 | 13.672 | 228,655 | -392 | 0.00% | 3,126,103 |
| 2013-01-28 | 2013-01-24 | 13.748 | 229,047 | -471 | 0.00% | 3,148,989 |
| 2013-01-25 | 2013-01-23 | 13.901 | 229,518 | +392 | 0.00% | 3,190,590 |
| 2013-01-04 | 2013-01-02 | 12.192 | 229,126 | -470 | 0.00% | 2,793,573 |
| 2012-12-27 | 2012-12-20 | 11.529 | 229,596 | -863 | 0.00% | 2,647,040 |
| 2012-11-14 | 2012-11-12 | 9.973 | 230,459 | -1,960 | 0.00% | 2,298,414 |
| 2012-11-06 | 2012-11-02 | 10.381 | 232,419 | -3,921 | 0.00% | 2,412,814 |
| 2012-10-29 | 2012-10-25 | 10.254 | 236,340 | +3,921 | 0.00% | 2,423,377 |
| 2012-10-25 | 2012-10-22 | 10.687 | 232,419 | -3,921 | 0.00% | 2,483,953 |
| 2012-10-19 | 2012-10-17 | 10.560 | 236,340 | -2,352 | 0.00% | 2,495,717 |
| 2012-10-18 | 2012-10-16 | 10.330 | 238,692 | -3,920 | 0.00% | 2,465,759 |
| 2012-10-17 | 2012-10-15 | 10.407 | 242,612 | +7,841 | 0.00% | 2,524,819 |
| 2012-10-16 | 2012-10-12 | 10.381 | 234,771 | -3,921 | 0.00% | 2,437,231 |
| 2012-10-05 | 2012-10-03 | 9.565 | 238,692 | -7,841 | 0.00% | 2,283,110 |
| 2012-10-04 | 2012-09-28 | 9.387 | 246,533 | +3,921 | 0.00% | 2,314,092 |
| 2012-09-26 | 2012-09-24 | 9.336 | 242,612 | +2,352 | 0.00% | 2,264,911 |
| 2012-09-17 | 2012-09-13 | 9.055 | 240,260 | +7,841 | 0.00% | 2,175,543 |
| 2012-08-27 | 2012-08-23 | 10.203 | 232,419 | -392 | 0.00% | 2,371,316 |
| 2012-08-23 | 2012-08-21 | 10.075 | 232,811 | +392 | 0.00% | 2,345,624 |
| 2012-08-16 | 2012-08-14 | 10.305 | 232,419 | -14,898 | 0.00% | 2,395,029 |
| 2012-08-08 | 2012-08-06 | 10.177 | 247,317 | -1,803 | 0.00% | 2,517,008 |
| 2012-07-31 | 2012-07-27 | 9.565 | 249,120 | -41,166 | 0.00% | 2,382,855 |
| 2012-07-30 | 2012-07-26 | 9.310 | 290,286 | +41,166 | 0.00% | 2,702,568 |
| 2012-06-20 | 2012-06-18 | 10.458 | 249,120 | +1,960 | 0.00% | 2,605,255 |
| 2012-06-04 | 2012-05-31 | 10.725 | 247,160 | +10,860 | 0.00% | 2,650,794 |
| 2012-06-01 | 2012-05-30 | 10.725 | 236,300 | -7,872 | 0.00% | 2,534,321 |
| 2012-05-31 | 2012-05-29 | 10.858 | 244,172 | +7,497 | 0.00% | 2,651,320 |
| 2012-04-19 | 2012-04-17 | 12.673 | 236,675 | -31,485 | 0.00% | 2,999,285 |
| 2012-04-18 | 2012-04-16 | 12.806 | 268,160 | +31,485 | 0.00% | 3,434,053 |
| 2012-02-08 | 2012-02-06 | 13.526 | 236,675 | -39,132 | 0.00% | 3,201,343 |
| 2012-02-02 | 2012-01-31 | 13.206 | 275,807 | -2,624 | 0.00% | 3,642,355 |
| 2012-01-27 | 2012-01-20 | 13.019 | 278,431 | -3,748 | 0.00% | 3,625,010 |
| 2012-01-13 | 2012-01-11 | 12.379 | 282,179 | -5,247 | 0.01% | 3,493,128 |
| 2011-12-19 | 2011-12-15 | 11.179 | 287,426 | +1,874 | 0.01% | 3,213,009 |
| 2011-12-13 | 2011-12-09 | 11.766 | 285,552 | -1,874 | 0.01% | 3,359,662 |
| 2011-12-02 | 2011-11-30 | 10.672 | 287,426 | +1,874 | 0.01% | 3,067,311 |
| 2011-11-08 | 2011-11-04 | 11.872 | 285,552 | -375 | 0.01% | 3,390,135 |
| 2011-11-07 | 2011-11-03 | 11.312 | 285,927 | -2,249 | 0.01% | 3,234,393 |
| 2011-11-04 | 2011-11-02 | 11.339 | 288,176 | -2,999 | 0.01% | 3,267,522 |
| 2011-11-01 | 2011-10-28 | 11.579 | 291,175 | +1,874 | 0.01% | 3,371,441 |
| 2011-10-24 | 2011-10-20 | 9.569 | 289,301 | +5,379 | 0.01% | 2,768,309 |
| 2011-10-13 | 2011-10-11 | 9.487 | 283,922 | +1,104 | 0.01% | 2,693,683 |
| 2011-10-07 | 2011-10-04 | 8.019 | 282,818 | -2,208 | 0.01% | 2,268,042 |
| 2011-08-12 | 2011-08-10 | 10.928 | 285,026 | -367 | 0.01% | 3,114,817 |
| 2011-08-10 | 2011-08-08 | 11.526 | 285,393 | -442 | 0.01% | 3,289,510 |
| 2011-08-09 | 2011-08-05 | 11.798 | 285,835 | -3,347 | 0.01% | 3,372,307 |
| 2011-08-05 | 2011-08-03 | 12.532 | 289,182 | +3,715 | 0.01% | 3,624,050 |
| 2011-08-04 | 2011-08-02 | 12.804 | 285,467 | -36,786 | 0.01% | 3,655,096 |
| 2011-08-01 | 2011-07-28 | 12.940 | 322,253 | +36,573 | 0.01% | 4,169,903 |
| 2011-06-30 | 2011-06-28 | 14.301 | 285,680 | +9,806 | 0.01% | 4,085,393 |
| 2011-06-29 | 2011-06-27 | 14.329 | 275,874 | +2,131 | 0.01% | 3,952,927 |
| 2011-06-28 | 2011-06-24 | 14.357 | 273,743 | -14,209 | 0.01% | 3,930,099 |
| 2011-06-21 | 2011-06-17 | 13.963 | 287,952 | +3,552 | 0.01% | 4,020,611 |
| 2011-06-16 | 2011-06-14 | 14.441 | 284,400 | +3,553 | 0.01% | 4,107,119 |
| 2011-06-10 | 2011-06-08 | 14.554 | 280,847 | -17,762 | 0.01% | 4,087,433 |
| 2011-05-25 | 2011-05-23 | 15.089 | 298,609 | -355 | 0.01% | 4,505,655 |
| 2011-05-23 | 2011-05-19 | 15.230 | 298,964 | +8,525 | 0.01% | 4,553,092 |
| 2011-05-17 | 2011-05-13 | 15.145 | 290,439 | +10,657 | 0.01% | 4,398,732 |
| 2011-05-05 | 2011-05-03 | 15.680 | 279,782 | +17,762 | 0.01% | 4,386,976 |
| 2011-04-29 | 2011-04-27 | 15.990 | 262,020 | -355 | 0.01% | 4,189,605 |
| 2011-04-15 | 2011-04-13 | 15.905 | 262,375 | -356 | 0.01% | 4,173,123 |
| 2011-04-13 | 2011-04-11 | 16.215 | 262,731 | -28,418 | 0.01% | 4,260,142 |
| 2011-04-08 | 2011-04-06 | 15.990 | 291,149 | -7,815 | 0.01% | 4,655,367 |
| 2011-04-07 | 2011-04-04 | 15.905 | 298,964 | +32,326 | 0.01% | 4,755,078 |
| 2011-04-04 | 2011-03-31 | 15.933 | 266,638 | +3,907 | 0.01% | 4,248,433 |
| 2011-03-30 | 2011-03-28 | 15.511 | 262,731 | -49,732 | 0.01% | 4,075,240 |
| 2011-03-29 | 2011-03-25 | 15.624 | 312,463 | +35,523 | 0.01% | 4,881,821 |
| 2011-03-28 | 2011-03-24 | 15.061 | 276,940 | +10,657 | 0.01% | 4,170,900 |
| 2011-03-21 | 2011-03-17 | 14.301 | 266,283 | +12,433 | 0.01% | 3,808,004 |
| 2011-03-15 | 2011-03-11 | 14.695 | 253,850 | +1,776 | 0.01% | 3,730,250 |
| 2011-03-14 | 2011-03-10 | 15.061 | 252,074 | -10,657 | 0.01% | 3,796,401 |
| 2011-03-09 | 2011-03-07 | 14.807 | 262,731 | -5,328 | 0.01% | 3,890,338 |
| 2011-03-08 | 2011-03-04 | 14.892 | 268,059 | +9,236 | 0.01% | 3,991,870 |
| 2011-03-02 | 2011-02-28 | 14.385 | 258,823 | +7,104 | 0.01% | 3,723,180 |
| 2011-03-01 | 2011-02-25 | 14.075 | 251,719 | +7,105 | 0.01% | 3,543,042 |
| 2011-02-24 | 2011-02-22 | 14.019 | 244,614 | -3,552 | 0.01% | 3,429,264 |
| 2011-02-23 | 2011-02-21 | 14.357 | 248,166 | +10,657 | 0.01% | 3,562,893 |
| 2011-02-14 | 2011-02-10 | 13.681 | 237,509 | +2,486 | 0.01% | 3,249,426 |
| 2011-01-28 | 2011-01-26 | 14.638 | 235,023 | +7,105 | 0.01% | 3,440,361 |
| 2011-01-21 | 2011-01-19 | 14.779 | 227,918 | -3,552 | 0.01% | 3,368,435 |
| 2011-01-18 | 2011-01-14 | 15.061 | 231,470 | +6,039 | 0.01% | 3,486,092 |
| 2011-01-17 | 2011-01-13 | 15.033 | 225,431 | -711 | 0.01% | 3,388,794 |
| 2011-01-14 | 2011-01-12 | 14.835 | 226,142 | -2,842 | 0.01% | 3,354,920 |
| 2011-01-12 | 2011-01-10 | 14.441 | 228,984 | -355 | 0.01% | 3,306,837 |
| 2011-01-11 | 2011-01-07 | 14.695 | 229,339 | -3,552 | 0.01% | 3,370,068 |
| 2011-01-07 | 2011-01-05 | 14.469 | 232,891 | -356 | 0.01% | 3,369,815 |
| 2010-12-23 | 2010-12-21 | 13.963 | 233,247 | -3,552 | 0.01% | 3,256,777 |
| 2010-12-21 | 2010-12-17 | 13.906 | 236,799 | +3,552 | 0.01% | 3,293,041 |
| 2010-12-20 | 2010-12-16 | 14.104 | 233,247 | +2,132 | 0.01% | 3,289,608 |
| 2010-12-17 | 2010-12-15 | 14.272 | 231,115 | +6,394 | 0.01% | 3,298,575 |
| 2010-12-15 | 2010-12-13 | 14.357 | 224,721 | -3,552 | 0.01% | 3,226,295 |
| 2010-12-14 | 2010-12-10 | 14.441 | 228,273 | +6,749 | 0.01% | 3,296,569 |
| 2010-12-09 | 2010-12-07 | 14.976 | 221,524 | -6,039 | 0.01% | 3,317,590 |
| 2010-11-25 | 2010-11-23 | 15.483 | 227,563 | -3,552 | 0.01% | 3,523,341 |
| 2010-11-22 | 2010-11-18 | 15.793 | 231,115 | -1,421 | 0.01% | 3,649,903 |
| 2010-11-19 | 2010-11-17 | 15.398 | 232,536 | -2,131 | 0.01% | 3,580,699 |
| 2010-11-18 | 2010-11-16 | 15.821 | 234,667 | +1,420 | 0.01% | 3,712,604 |
| 2010-11-17 | 2010-11-15 | 16.130 | 233,247 | -1,420 | 0.01% | 3,762,365 |
| 2010-11-16 | 2010-11-12 | 16.271 | 234,667 | -10,657 | 0.01% | 3,818,301 |
| 2010-11-15 | 2010-11-11 | 16.778 | 245,324 | +355 | 0.01% | 4,116,012 |
| 2010-11-11 | 2010-11-09 | 17.285 | 244,969 | -20,248 | 0.01% | 4,234,185 |
| 2010-11-10 | 2010-11-08 | 17.566 | 265,217 | +3,552 | 0.01% | 4,658,823 |
| 2010-11-09 | 2010-11-05 | 17.510 | 261,665 | -355 | 0.01% | 4,581,696 |
| 2010-11-08 | 2010-11-04 | 17.341 | 262,020 | -2,132 | 0.01% | 4,543,656 |
| 2010-11-05 | 2010-11-03 | 16.975 | 264,152 | +3,198 | 0.01% | 4,483,958 |
| 2010-10-27 | 2010-10-25 | 16.046 | 260,954 | +10,656 | 0.01% | 4,187,252 |
| 2010-10-26 | 2010-10-22 | 16.130 | 250,298 | +1,066 | 0.01% | 4,037,405 |
| 2010-10-19 | 2010-10-15 | 15.877 | 249,232 | -2,487 | 0.01% | 3,957,065 |
| 2010-10-18 | 2010-10-14 | 15.624 | 251,719 | -15,985 | 0.01% | 3,932,777 |
| 2010-10-15 | 2010-10-13 | 14.920 | 267,704 | +21,314 | 0.01% | 3,994,119 |
| 2010-10-13 | 2010-10-11 | 14.723 | 246,390 | -3,552 | 0.01% | 3,627,564 |
| 2010-10-04 | 2010-09-29 | 14.104 | 249,942 | -356 | 0.01% | 3,525,066 |
| 2010-09-30 | 2010-09-28 | 13.850 | 250,298 | -2,841 | 0.01% | 3,466,672 |
| 2010-09-29 | 2010-09-27 | 14.075 | 253,139 | -356 | 0.01% | 3,563,029 |
| 2010-09-24 | 2010-09-21 | 14.188 | 253,495 | +3,553 | 0.01% | 3,596,584 |
| 2010-09-22 | 2010-09-20 | 14.160 | 249,942 | -2,842 | 0.01% | 3,539,138 |
| 2010-09-20 | 2010-09-16 | 14.047 | 252,784 | +3,552 | 0.01% | 3,550,916 |
| 2010-09-16 | 2010-09-14 | 14.582 | 249,232 | +1,776 | 0.01% | 3,634,326 |
| 2010-09-06 | 2010-09-02 | 14.779 | 247,456 | -355 | 0.01% | 3,657,191 |
| 2010-08-24 | 2010-08-20 | 15.004 | 247,811 | +2,131 | 0.01% | 3,718,246 |
| 2010-08-20 | 2010-08-18 | 14.751 | 245,680 | -3,552 | 0.01% | 3,624,027 |
| 2010-08-16 | 2010-08-12 | 14.329 | 249,232 | +1,776 | 0.01% | 3,571,181 |
| 2010-08-06 | 2010-08-04 | 15.539 | 247,456 | -355 | 0.01% | 3,845,275 |
| 2010-08-05 | 2010-08-03 | 15.483 | 247,811 | -21,314 | 0.01% | 3,836,839 |
| 2010-08-04 | 2010-08-02 | 15.342 | 269,125 | -3,552 | 0.01% | 4,128,962 |
| 2010-07-30 | 2010-07-28 | 15.061 | 272,677 | -10,657 | 0.01% | 4,106,696 |
| 2010-07-29 | 2010-07-27 | 15.117 | 283,334 | -8,170 | 0.01% | 4,283,150 |
| 2010-07-28 | 2010-07-26 | 15.004 | 291,504 | -13,499 | 0.01% | 4,373,831 |
| 2010-07-27 | 2010-07-23 | 14.920 | 305,003 | +11,723 | 0.01% | 4,550,617 |
| 2010-07-23 | 2010-07-21 | 14.216 | 293,280 | +3,552 | 0.01% | 4,169,309 |
| 2010-07-19 | 2010-07-15 | 14.216 | 289,728 | -53,285 | 0.01% | 4,118,814 |
| 2010-07-16 | 2010-07-14 | 14.638 | 343,013 | -355 | 0.01% | 5,021,162 |
| 2010-07-14 | 2010-07-12 | 14.469 | 343,368 | -10,657 | 0.01% | 4,968,362 |
| 2010-07-13 | 2010-07-09 | 14.272 | 354,025 | +14,209 | 0.01% | 5,052,801 |
| 2010-07-09 | 2010-07-07 | 13.822 | 339,816 | +46,180 | 0.01% | 4,696,946 |
| 2010-07-08 | 2010-07-06 | 13.935 | 293,636 | +17,762 | 0.01% | 4,091,709 |
| 2010-07-07 | 2010-07-05 | 13.400 | 275,874 | +3,552 | 0.01% | 3,696,647 |
| 2010-06-30 | 2010-06-28 | 14.695 | 272,322 | +13,499 | 0.01% | 4,001,691 |
| 2010-06-23 | 2010-06-21 | 14.751 | 258,823 | -11,012 | 0.01% | 3,817,899 |
| 2010-06-22 | 2010-06-18 | 14.104 | 269,835 | -14,209 | 0.01% | 3,805,628 |
| 2010-06-21 | 2010-06-17 | 14.075 | 284,044 | -21,314 | 0.01% | 3,998,029 |
| 2010-06-17 | 2010-06-14 | 14.104 | 305,358 | -21,314 | 0.01% | 4,306,628 |
| 2010-06-15 | 2010-06-11 | 13.935 | 326,672 | -17,762 | 0.01% | 4,552,054 |
| 2010-06-14 | 2010-06-10 | 13.794 | 344,434 | -56,836 | 0.01% | 4,751,080 |
| 2010-06-11 | 2010-06-09 | 13.512 | 401,270 | -56,837 | 0.01% | 5,422,109 |
| 2010-06-09 | 2010-06-07 | 13.231 | 458,107 | +3,552 | 0.01% | 6,061,151 |
| 2010-06-08 | 2010-06-04 | 13.597 | 454,555 | -35,523 | 0.01% | 6,180,504 |
| 2010-06-07 | 2010-06-03 | 13.315 | 490,078 | +216,690 | 0.01% | 6,525,543 |
| 2010-05-19 | 2010-05-17 | 12.777 | 273,388 | -48,600 | 0.01% | 3,493,155 |
| 2010-05-18 | 2010-05-14 | 13.410 | 321,988 | +1,042 | 0.01% | 4,317,985 |
| 2010-05-17 | 2010-05-13 | 13.353 | 320,946 | +52,124 | 0.01% | 4,285,539 |
| 2010-05-13 | 2010-05-11 | 13.295 | 268,822 | -59,074 | 0.01% | 3,574,064 |
| 2010-05-12 | 2010-05-10 | 13.698 | 327,896 | +1,043 | 0.01% | 4,491,574 |
| 2010-05-11 | 2010-05-07 | 13.267 | 326,853 | +19,807 | 0.01% | 4,336,196 |
| 2010-05-10 | 2010-05-06 | 13.497 | 307,046 | -9,730 | 0.01% | 4,144,115 |
| 2010-05-06 | 2010-05-04 | 14.389 | 316,776 | +16,680 | 0.01% | 4,558,036 |
| 2010-05-04 | 2010-04-30 | 14.993 | 300,096 | +5,212 | 0.01% | 4,499,388 |
| 2010-05-03 | 2010-04-29 | 14.590 | 294,884 | +3,475 | 0.01% | 4,302,438 |
| 2010-04-29 | 2010-04-27 | 15.252 | 291,409 | +6,950 | 0.01% | 4,444,617 |
| 2010-04-28 | 2010-04-26 | 15.540 | 284,459 | -3,475 | 0.01% | 4,420,475 |
| 2010-04-26 | 2010-04-22 | 15.338 | 287,934 | +3,475 | 0.01% | 4,416,474 |
| 2010-04-23 | 2010-04-21 | 15.655 | 284,459 | +695 | 0.01% | 4,453,219 |
| 2010-04-16 | 2010-04-14 | 17.094 | 283,764 | -21,197 | 0.01% | 4,850,642 |
| 2010-04-15 | 2010-04-13 | 16.979 | 304,961 | -1,043 | 0.01% | 5,177,878 |
| 2010-04-14 | 2010-04-12 | 17.324 | 306,004 | -5,907 | 0.01% | 5,301,260 |
| 2010-04-12 | 2010-04-08 | 17.324 | 311,911 | +7,297 | 0.01% | 5,403,594 |
| 2010-04-09 | 2010-04-07 | 17.641 | 304,614 | -12,162 | 0.01% | 5,373,606 |
| 2010-04-08 | 2010-04-01 | 17.353 | 316,776 | +348 | 0.01% | 5,496,992 |
| 2010-03-26 | 2010-03-24 | 16.288 | 316,428 | -2,780 | 0.01% | 5,154,029 |
| 2010-03-25 | 2010-03-23 | 16.058 | 319,208 | -1,738 | 0.01% | 5,125,821 |
| 2010-03-23 | 2010-03-19 | 16.173 | 320,946 | -6,950 | 0.01% | 5,190,674 |
| 2010-03-16 | 2010-03-12 | 16.058 | 327,896 | +695 | 0.01% | 5,265,333 |
| 2010-03-15 | 2010-03-11 | 16.259 | 327,201 | -3,475 | 0.01% | 5,320,085 |
| 2010-03-10 | 2010-03-08 | 16.749 | 330,676 | +4,518 | 0.01% | 5,538,360 |
| 2010-03-09 | 2010-03-05 | 16.374 | 326,158 | +347 | 0.01% | 5,340,671 |
| 2010-03-05 | 2010-03-03 | 16.087 | 325,811 | -1,390 | 0.01% | 5,241,228 |
| 2010-03-04 | 2010-03-02 | 15.972 | 327,201 | -6,950 | 0.01% | 5,225,924 |
| 2010-03-03 | 2010-03-01 | 15.972 | 334,151 | +6,950 | 0.01% | 5,336,927 |
| 2010-03-02 | 2010-02-26 | 14.936 | 327,201 | -3,475 | 0.01% | 4,886,945 |
| 2010-03-01 | 2010-02-25 | 14.878 | 330,676 | +3,475 | 0.01% | 4,919,814 |
| 2010-02-26 | 2010-02-24 | 15.137 | 327,201 | -3,475 | 0.01% | 4,952,858 |
| 2010-02-23 | 2010-02-19 | 14.993 | 330,676 | +3,475 | 0.01% | 4,957,879 |
| 2010-02-12 | 2010-02-10 | 15.425 | 327,201 | +1,390 | 0.01% | 5,047,019 |
| 2010-02-09 | 2010-02-05 | 14.936 | 325,811 | +10,425 | 0.01% | 4,866,185 |
| 2010-02-08 | 2010-02-04 | 15.828 | 315,386 | -13,205 | 0.01% | 4,991,839 |
| 2010-02-05 | 2010-02-03 | 15.972 | 328,591 | -3,475 | 0.01% | 5,248,125 |
| 2010-02-01 | 2010-01-28 | 15.022 | 332,066 | +35,445 | 0.01% | 4,988,275 |
| 2010-01-28 | 2010-01-26 | 14.763 | 296,621 | +14,247 | 0.01% | 4,378,998 |
| 2010-01-27 | 2010-01-25 | 15.252 | 282,374 | +9,730 | 0.01% | 4,306,813 |
| 2010-01-26 | 2010-01-22 | 15.856 | 272,644 | +5,212 | 0.01% | 4,323,177 |
| 2010-01-25 | 2010-01-21 | 15.569 | 267,432 | +20,849 | 0.01% | 4,163,572 |
| 2010-01-20 | 2010-01-18 | 16.490 | 246,583 | +1,738 | 0.01% | 4,066,055 |
| 2010-01-19 | 2010-01-15 | 15.885 | 244,845 | +3,475 | 0.01% | 3,889,429 |
| 2010-01-18 | 2010-01-14 | 16.058 | 241,370 | +10,425 | 0.01% | 3,875,904 |
| 2010-01-15 | 2010-01-13 | 16.432 | 230,945 | +5,907 | 0.01% | 3,794,898 |
| 2010-01-13 | 2010-01-11 | 18.072 | 225,038 | +8,687 | 0.01% | 4,066,970 |
| 2010-01-08 | 2010-01-06 | 19.281 | 216,351 | -695 | 0.01% | 4,171,471 |
| 2010-01-05 | 2009-12-31 | 19.080 | 217,046 | -7,645 | 0.01% | 4,141,149 |
| 2009-12-22 | 2009-12-18 | 17.785 | 224,691 | +3,475 | 0.01% | 3,996,038 |
| 2009-12-15 | 2009-12-11 | 19.482 | 221,216 | -5,907 | 0.01% | 4,309,835 |
| 2009-12-14 | 2009-12-10 | 18.849 | 227,123 | -12,162 | 0.01% | 4,281,125 |
| 2009-12-10 | 2009-12-08 | 19.310 | 239,285 | -17,375 | 0.01% | 4,620,548 |
| 2009-12-09 | 2009-12-07 | 19.713 | 256,660 | +5,213 | 0.01% | 5,059,461 |
| 2009-12-08 | 2009-12-04 | 19.713 | 251,447 | -1,738 | 0.01% | 4,956,699 |
| 2009-12-07 | 2009-12-03 | 19.195 | 253,185 | -347 | 0.01% | 4,859,810 |
| 2009-12-04 | 2009-12-02 | 19.080 | 253,532 | +1,737 | 0.01% | 4,837,286 |
| 2009-12-02 | 2009-11-30 | 18.418 | 251,795 | +2,085 | 0.01% | 4,637,486 |
| 2009-12-01 | 2009-11-27 | 17.180 | 249,710 | +13,205 | 0.01% | 4,290,084 |
| 2009-11-30 | 2009-11-26 | 18.475 | 236,505 | -2,085 | 0.01% | 4,369,491 |
| 2009-11-24 | 2009-11-20 | 18.619 | 238,590 | +695 | 0.01% | 4,442,342 |
| 2009-11-23 | 2009-11-19 | 19.454 | 237,895 | +2,780 | 0.01% | 4,627,938 |
| 2009-11-20 | 2009-11-18 | 19.943 | 235,115 | -15,637 | 0.01% | 4,688,879 |
| 2009-11-19 | 2009-11-17 | 20.058 | 250,752 | +1,389 | 0.01% | 5,029,591 |
| 2009-11-18 | 2009-11-16 | 19.540 | 249,363 | -9,729 | 0.01% | 4,872,561 |
| 2009-11-13 | 2009-11-11 | 18.360 | 259,092 | +17,374 | 0.01% | 4,756,967 |
| 2009-11-12 | 2009-11-10 | 18.245 | 241,718 | +7,993 | 0.01% | 4,410,154 |
| 2009-11-11 | 2009-11-09 | 18.360 | 233,725 | -1,043 | 0.01% | 4,291,226 |
| 2009-11-10 | 2009-11-06 | 18.101 | 234,768 | -7,645 | 0.01% | 4,249,570 |
| 2009-11-05 | 2009-11-03 | 17.123 | 242,413 | -4,170 | 0.01% | 4,150,767 |
| 2009-11-03 | 2009-10-30 | 17.094 | 246,583 | +348 | 0.01% | 4,215,073 |
| 2009-10-30 | 2009-10-28 | 16.864 | 246,235 | -348 | 0.01% | 4,152,435 |
| 2009-10-29 | 2009-10-27 | 17.353 | 246,583 | -3,822 | 0.01% | 4,278,937 |
| 2009-10-28 | 2009-10-23 | 17.238 | 250,405 | -7,297 | 0.01% | 4,316,436 |
| 2009-10-22 | 2009-10-20 | 16.633 | 257,702 | -28,147 | 0.01% | 4,286,483 |
| 2009-10-15 | 2009-10-13 | 15.655 | 285,849 | -34,749 | 0.01% | 4,474,980 |
| 2009-10-14 | 2009-10-12 | 15.741 | 320,598 | -6,255 | 0.01% | 5,046,655 |
| 2009-10-13 | 2009-10-09 | 15.511 | 326,853 | +5,907 | 0.01% | 5,069,869 |
| 2009-10-08 | 2009-10-06 | 14.245 | 320,946 | -3,475 | 0.01% | 4,571,857 |
| 2009-10-06 | 2009-10-02 | 14.130 | 324,421 | +3,475 | 0.01% | 4,584,014 |
| 2009-10-05 | 2009-09-30 | 14.705 | 320,946 | -13,899 | 0.01% | 4,719,634 |
| 2009-09-21 | 2009-09-17 | 15.454 | 334,845 | -6,950 | 0.01% | 5,174,562 |
| 2009-09-18 | 2009-09-16 | 15.166 | 341,795 | -6,950 | 0.01% | 5,183,604 |
| 2009-09-15 | 2009-09-11 | 15.108 | 348,745 | -3,475 | 0.01% | 5,268,934 |
| 2009-09-14 | 2009-09-10 | 14.820 | 352,220 | +13,900 | 0.01% | 5,220,075 |
| 2009-09-11 | 2009-09-09 | 14.504 | 338,320 | -3,475 | 0.01% | 4,906,973 |
| 2009-09-10 | 2009-09-08 | 14.619 | 341,795 | -3,475 | 0.01% | 4,996,719 |
| 2009-09-09 | 2009-09-07 | 14.072 | 345,270 | +6,950 | 0.01% | 4,858,735 |
| 2009-09-07 | 2009-09-03 | 13.295 | 338,320 | -5,908 | 0.01% | 4,498,059 |
| 2009-09-03 | 2009-09-01 | 13.468 | 344,228 | -347 | 0.01% | 4,636,044 |
| 2009-09-02 | 2009-08-31 | 13.439 | 344,575 | +6,950 | 0.01% | 4,630,801 |
| 2009-09-01 | 2009-08-28 | 13.669 | 337,625 | +5,907 | 0.01% | 4,615,127 |
| 2009-08-31 | 2009-08-27 | 14.274 | 331,718 | -3,127 | 0.01% | 4,734,850 |
| 2009-08-28 | 2009-08-26 | 14.015 | 334,845 | +3,127 | 0.01% | 4,692,759 |
| 2009-08-27 | 2009-08-25 | 14.187 | 331,718 | -3,475 | 0.01% | 4,706,212 |
| 2009-08-25 | 2009-08-21 | 13.900 | 335,193 | -695 | 0.01% | 4,659,052 |
| 2009-08-24 | 2009-08-20 | 13.871 | 335,888 | -2,085 | 0.01% | 4,659,046 |
| 2009-08-21 | 2009-08-19 | 13.468 | 337,973 | -3,475 | 0.01% | 4,551,802 |
| 2009-08-20 | 2009-08-18 | 13.554 | 341,448 | +3,475 | 0.01% | 4,628,081 |
| 2009-08-14 | 2009-08-12 | 13.612 | 337,973 | -3,475 | 0.01% | 4,600,432 |
| 2009-08-12 | 2009-08-10 | 14.187 | 341,448 | +3,475 | 0.01% | 4,844,255 |
| 2009-08-11 | 2009-08-07 | 14.043 | 337,973 | +6,950 | 0.01% | 4,746,323 |
| 2009-08-05 | 2009-08-03 | 15.482 | 331,023 | +34,402 | 0.01% | 5,125,024 |
| 2009-08-03 | 2009-07-30 | 15.195 | 296,621 | -348 | 0.01% | 4,507,039 |
| 2009-07-31 | 2009-07-29 | 15.166 | 296,969 | -347 | 0.01% | 4,503,781 |
| 2009-07-28 | 2009-07-24 | 16.259 | 297,316 | +6,949 | 0.01% | 4,834,173 |
| 2009-07-24 | 2009-07-22 | 15.597 | 290,367 | -347 | 0.01% | 4,528,997 |
| 2009-07-16 | 2009-07-14 | 14.561 | 290,714 | -13,900 | 0.01% | 4,233,231 |
| 2009-07-15 | 2009-07-13 | 14.043 | 304,614 | +13,900 | 0.01% | 4,277,846 |
| 2009-07-07 | 2009-07-03 | 15.166 | 290,714 | -14,247 | 0.01% | 4,408,918 |
| 2009-07-06 | 2009-07-02 | 14.792 | 304,961 | -13,900 | 0.01% | 4,510,897 |
| 2009-07-03 | 2009-06-30 | 14.475 | 318,861 | +20,155 | 0.01% | 4,615,565 |
| 2009-07-02 | 2009-06-29 | 14.245 | 298,706 | -6,950 | 0.01% | 4,255,050 |
| 2009-06-30 | 2009-06-26 | 14.216 | 305,656 | +5,212 | 0.01% | 4,345,256 |
| 2009-06-29 | 2009-06-25 | 13.784 | 300,444 | -6,950 | 0.01% | 4,141,470 |
| 2009-06-26 | 2009-06-24 | 13.526 | 307,394 | -6,949 | 0.01% | 4,157,658 |
| 2009-06-25 | 2009-06-23 | 13.267 | 314,343 | +13,899 | 0.01% | 4,170,232 |
| 2009-06-17 | 2009-06-15 | 14.015 | 300,444 | -1,042 | 0.01% | 4,210,639 |
| 2009-06-16 | 2009-06-12 | 14.245 | 301,486 | -10,773 | 0.01% | 4,294,651 |
| 2009-06-15 | 2009-06-11 | 14.302 | 312,259 | -3,474 | 0.01% | 4,466,084 |
| 2009-06-09 | 2009-06-05 | 13.036 | 315,733 | -10,425 | 0.01% | 4,115,984 |
| 2009-06-04 | 2009-06-02 | 13.295 | 326,158 | +3,127 | 0.01% | 4,336,362 |
| 2009-05-29 | 2009-05-26 | 12.544 | 323,031 | -34,749 | 0.01% | 4,052,164 |
| 2009-05-27 | 2009-05-25 | 12.721 | 357,780 | +8,126 | 0.01% | 4,551,275 |
| 2009-05-22 | 2009-05-20 | 13.045 | 349,654 | -3,396 | 0.01% | 4,561,162 |
| 2009-05-21 | 2009-05-19 | 13.074 | 353,050 | -30,564 | 0.01% | 4,615,858 |
| 2009-05-20 | 2009-05-18 | 12.603 | 383,614 | +33,960 | 0.01% | 4,834,722 |
| 2009-05-19 | 2009-05-15 | 11.779 | 349,654 | -16,980 | 0.01% | 4,118,431 |
| 2009-05-14 | 2009-05-12 | 12.014 | 366,634 | -3,396 | 0.01% | 4,404,800 |
| 2009-05-13 | 2009-05-11 | 12.250 | 370,030 | +31,243 | 0.01% | 4,532,768 |
| 2009-05-12 | 2009-05-08 | 11.808 | 338,787 | +2,717 | 0.01% | 4,000,409 |
| 2009-05-06 | 2009-05-04 | 10.895 | 336,070 | -2,008 | 0.01% | 3,661,548 |
| 2009-05-05 | 2009-04-30 | 10.512 | 338,078 | -679 | 0.01% | 3,554,008 |
| 2009-04-30 | 2009-04-28 | 9.835 | 338,757 | +1,019 | 0.01% | 3,331,716 |
| 2009-04-24 | 2009-04-22 | 9.335 | 337,738 | -340 | 0.01% | 3,152,626 |
| 2009-04-23 | 2009-04-21 | 9.570 | 338,078 | -10,187 | 0.01% | 3,235,441 |
| 2009-04-22 | 2009-04-20 | 9.217 | 348,265 | +10,187 | 0.01% | 3,209,870 |
| 2009-04-20 | 2009-04-16 | 9.482 | 338,078 | -13,583 | 0.01% | 3,205,576 |
| 2009-04-17 | 2009-04-15 | 9.894 | 351,661 | +13,583 | 0.01% | 3,479,339 |
| 2009-04-15 | 2009-04-09 | 9.600 | 338,078 | -339 | 0.01% | 3,245,397 |
| 2009-04-08 | 2009-04-06 | 9.629 | 338,417 | -93,390 | 0.01% | 3,258,616 |
| 2009-04-06 | 2009-04-02 | 9.187 | 431,807 | +20,376 | 0.01% | 3,967,140 |
| 2009-03-31 | 2009-03-27 | 9.158 | 411,431 | -54,336 | 0.01% | 3,767,824 |
| 2009-03-30 | 2009-03-26 | 9.305 | 465,767 | +54,336 | 0.01% | 4,334,002 |
| 2009-03-10 | 2009-03-06 | 8.422 | 411,431 | -340 | 0.01% | 3,464,945 |
| 2009-02-25 | 2009-02-23 | 8.657 | 411,771 | -6,792 | 0.01% | 3,564,810 |
| 2009-02-20 | 2009-02-18 | 8.304 | 418,563 | +29,546 | 0.01% | 3,475,707 |
| 2009-02-19 | 2009-02-17 | 8.304 | 389,017 | -3,396 | 0.01% | 3,230,360 |
| 2009-02-17 | 2009-02-13 | 8.510 | 392,413 | +10,188 | 0.01% | 3,339,446 |
| 2009-02-09 | 2009-02-05 | 8.746 | 382,225 | -6,792 | 0.01% | 3,342,788 |
| 2009-02-06 | 2009-02-04 | 8.539 | 389,017 | +6,792 | 0.01% | 3,322,002 |
| 2009-01-20 | 2009-01-16 | 8.098 | 382,225 | -6,792 | 0.01% | 3,095,174 |
| 2009-01-19 | 2009-01-15 | 7.715 | 389,017 | +6,792 | 0.01% | 3,001,257 |
| 2009-01-14 | 2009-01-12 | 7.980 | 382,225 | -16,980 | 0.01% | 3,050,153 |
| 2009-01-12 | 2009-01-08 | 8.009 | 399,205 | -20,376 | 0.01% | 3,197,409 |
| 2009-01-06 | 2009-01-02 | 8.186 | 419,581 | -2,038 | 0.01% | 3,434,740 |
| 2009-01-05 | 2008-12-31 | 7.803 | 421,619 | -9,848 | 0.01% | 3,290,026 |
| 2008-12-22 | 2008-12-18 | 8.922 | 431,467 | +30,564 | 0.01% | 3,849,670 |
| 2008-12-19 | 2008-12-17 | 8.746 | 400,903 | -1,359 | 0.01% | 3,506,138 |
| 2008-12-12 | 2008-12-10 | 8.922 | 402,262 | -1,698 | 0.01% | 3,589,095 |
| 2008-12-10 | 2008-12-08 | 8.687 | 403,960 | -3,735 | 0.01% | 3,509,083 |
| 2008-12-08 | 2008-12-04 | 7.568 | 407,695 | -10,188 | 0.01% | 3,085,331 |
| 2008-12-05 | 2008-12-03 | 7.597 | 417,883 | -27,168 | 0.01% | 3,174,736 |
| 2008-12-04 | 2008-12-02 | 7.421 | 445,051 | +27,168 | 0.01% | 3,302,506 |
| 2008-12-02 | 2008-11-28 | 7.597 | 417,883 | -27,168 | 0.01% | 3,174,736 |
| 2008-12-01 | 2008-11-27 | 7.214 | 445,051 | -20,376 | 0.01% | 3,210,769 |
| 2008-11-28 | 2008-11-26 | 7.067 | 465,427 | +20,376 | 0.01% | 3,289,244 |
| 2008-11-25 | 2008-11-21 | 6.949 | 445,051 | +27,168 | 0.01% | 3,092,823 |
| 2008-11-21 | 2008-11-19 | 6.979 | 417,883 | -11,547 | 0.01% | 2,916,328 |
| 2008-11-20 | 2008-11-18 | 7.686 | 429,430 | +15,961 | 0.01% | 3,300,397 |
| 2008-11-19 | 2008-11-17 | 8.481 | 413,469 | +5,774 | 0.01% | 3,506,458 |
| 2008-11-18 | 2008-11-14 | 8.893 | 407,695 | -37,356 | 0.01% | 3,625,564 |
| 2008-11-14 | 2008-11-12 | 9.717 | 445,051 | +50,437 | 0.01% | 4,324,710 |
| 2008-11-12 | 2008-11-10 | 8.893 | 394,614 | -7,132 | 0.01% | 3,509,237 |
| 2008-11-10 | 2008-11-06 | 8.834 | 401,746 | +45,846 | 0.01% | 3,549,001 |
| 2008-11-07 | 2008-11-05 | 9.335 | 355,900 | -37,356 | 0.01% | 3,322,160 |
| 2008-11-06 | 2008-11-04 | 8.216 | 393,256 | -61,128 | 0.01% | 3,230,820 |
| 2008-11-05 | 2008-11-03 | 7.214 | 454,384 | -339 | 0.01% | 3,278,101 |
| 2008-11-04 | 2008-10-31 | 6.773 | 454,723 | -3,396 | 0.01% | 3,079,697 |
| 2008-11-03 | 2008-10-30 | 7.126 | 458,119 | -3,736 | 0.01% | 3,264,577 |
| 2008-10-30 | 2008-10-28 | 6.302 | 461,855 | +6,792 | 0.01% | 2,910,400 |
| 2008-10-24 | 2008-10-22 | 7.362 | 455,063 | -340 | 0.01% | 3,350,000 |
| 2008-10-23 | 2008-10-21 | 7.568 | 455,403 | -3,396 | 0.01% | 3,446,373 |
| 2008-10-22 | 2008-10-20 | 7.951 | 458,799 | +3,396 | 0.01% | 3,647,703 |
| 2008-10-21 | 2008-10-17 | 8.039 | 455,403 | -6,792 | 0.01% | 3,660,933 |
| 2008-10-20 | 2008-10-16 | 8.039 | 462,195 | -27,168 | 0.01% | 3,715,533 |
| 2008-10-16 | 2008-10-14 | 9.717 | 489,363 | -17,319 | 0.01% | 4,755,304 |
| 2008-10-15 | 2008-10-13 | 9.128 | 506,682 | -1,698 | 0.01% | 4,625,199 |
| 2008-10-14 | 2008-10-10 | 8.304 | 508,380 | +6,792 | 0.01% | 4,221,539 |
| 2008-10-13 | 2008-10-09 | 8.746 | 501,588 | -1,698 | 0.01% | 4,386,689 |
| 2008-10-10 | 2008-10-08 | 8.539 | 503,286 | +6,792 | 0.01% | 4,297,799 |
| 2008-10-06 | 2008-10-02 | 10.130 | 496,494 | -3,396 | 0.01% | 5,029,279 |
| 2008-10-02 | 2008-09-29 | 10.012 | 499,890 | -9,509 | 0.01% | 5,004,799 |
| 2008-09-25 | 2008-09-23 | 10.601 | 509,399 | +37,356 | 0.01% | 5,400,001 |
| 2008-09-24 | 2008-09-22 | 11.425 | 472,043 | -16,980 | 0.01% | 5,393,200 |
| 2008-09-23 | 2008-09-19 | 12.102 | 489,023 | -20,376 | 0.01% | 5,918,401 |
| 2008-09-22 | 2008-09-18 | 9.658 | 509,399 | +10,188 | 0.01% | 4,920,001 |
| 2008-09-19 | 2008-09-17 | 10.159 | 499,211 | +20,376 | 0.01% | 5,071,501 |
| 2008-09-16 | 2008-09-11 | 11.514 | 478,835 | +47,544 | 0.01% | 5,513,100 |
| 2008-09-09 | 2008-09-05 | 12.102 | 431,291 | +16,980 | 0.01% | 5,219,699 |
| 2008-09-05 | 2008-09-03 | 12.397 | 414,311 | -17,320 | 0.01% | 5,136,199 |
| 2008-09-04 | 2008-09-02 | 12.456 | 431,631 | +16,980 | 0.01% | 5,376,334 |
| 2008-08-29 | 2008-08-27 | 13.869 | 414,651 | +340 | 0.01% | 5,750,914 |
| 2008-08-28 | 2008-08-26 | 14.017 | 414,311 | +3,056 | 0.01% | 5,807,199 |
| 2008-08-14 | 2008-08-12 | 14.664 | 411,255 | -41,770 | 0.01% | 6,030,784 |
| 2008-08-13 | 2008-08-11 | 14.812 | 453,025 | -4,415 | 0.01% | 6,710,014 |
| 2008-07-24 | 2008-07-22 | 13.840 | 457,440 | -340 | 0.01% | 6,330,897 |
| 2008-07-16 | 2008-07-14 | 13.987 | 457,780 | -3,396 | 0.01% | 6,403,003 |
| 2008-07-03 | 2008-06-30 | 12.868 | 461,176 | -1,019 | 0.01% | 5,934,463 |
| 2008-06-26 | 2008-06-24 | 13.781 | 462,195 | +3,396 | 0.01% | 6,369,486 |
| 2008-06-13 | 2008-06-11 | 14.576 | 458,799 | -6,792 | 0.01% | 6,687,456 |
| 2008-06-11 | 2008-06-06 | 16.137 | 465,591 | +3,057 | 0.01% | 7,513,087 |
| 2008-06-03 | 2008-05-30 | 16.372 | 462,534 | -1,698 | 0.01% | 7,572,717 |
| 2008-05-22 | 2008-05-20 | 14.605 | 464,232 | -23,772 | 0.01% | 6,780,317 |
| 2008-05-21 | 2008-05-19 | 14.870 | 488,004 | -340 | 0.01% | 7,256,848 |
| 2008-05-15 | 2008-05-13 | 14.547 | 488,344 | +340 | 0.01% | 7,103,724 |
| 2008-05-08 | 2008-05-06 | 15.293 | 488,004 | +29,795 | 0.01% | 7,463,251 |
| 2008-05-07 | 2008-05-05 | 15.413 | 458,209 | -36,898 | 0.01% | 7,062,223 |
| 2008-05-06 | 2008-05-02 | 15.770 | 495,107 | -335 | 0.01% | 7,808,040 |
| 2008-04-30 | 2008-04-28 | 15.174 | 495,442 | +36,898 | 0.01% | 7,517,923 |
| 2008-04-29 | 2008-04-25 | 15.144 | 458,544 | -37,234 | 0.01% | 6,944,357 |
| 2008-04-28 | 2008-04-24 | 15.204 | 495,778 | +33,544 | 0.01% | 7,537,802 |
| 2008-04-25 | 2008-04-23 | 15.472 | 462,234 | -36,898 | 0.01% | 7,151,819 |
| 2008-04-16 | 2008-04-14 | 13.445 | 499,132 | -6,709 | 0.01% | 6,710,877 |
| 2008-04-15 | 2008-04-11 | 13.952 | 505,841 | +6,709 | 0.01% | 7,057,440 |
| 2008-04-07 | 2008-04-02 | 13.117 | 499,132 | -16,772 | 0.01% | 6,547,197 |
| 2008-03-31 | 2008-03-27 | 12.104 | 515,904 | +335 | 0.01% | 6,244,278 |
| 2008-03-27 | 2008-03-25 | 11.239 | 515,569 | +23,481 | 0.01% | 5,794,493 |
| 2008-03-20 | 2008-03-18 | 10.553 | 492,088 | -8,721 | 0.01% | 5,193,179 |
| 2008-03-19 | 2008-03-17 | 10.732 | 500,809 | +10,063 | 0.01% | 5,374,795 |
| 2008-03-14 | 2008-03-12 | 12.014 | 490,746 | -336 | 0.01% | 5,895,886 |
| 2008-03-11 | 2008-03-07 | 11.716 | 491,082 | +336 | 0.01% | 5,753,523 |
| 2008-03-07 | 2008-03-05 | 11.984 | 490,746 | -6,709 | 0.01% | 5,881,256 |
| 2008-03-06 | 2008-03-04 | 12.253 | 497,455 | -336 | 0.01% | 6,095,129 |
| 2008-03-05 | 2008-03-03 | 12.551 | 497,791 | -2,012 | 0.01% | 6,247,646 |
| 2008-02-22 | 2008-02-20 | 12.640 | 499,803 | -1,677 | 0.01% | 6,317,598 |
| 2008-02-21 | 2008-02-19 | 13.117 | 501,480 | -35,221 | 0.01% | 6,577,996 |
| 2008-02-12 | 2008-02-06 | 13.117 | 536,701 | -24,152 | 0.01% | 7,039,995 |
| 2008-01-29 | 2008-01-25 | 14.608 | 560,853 | -7,380 | 0.01% | 8,192,801 |
| 2008-01-28 | 2008-01-24 | 13.862 | 568,233 | -670 | 0.01% | 7,877,106 |
| 2008-01-23 | 2008-01-21 | 14.131 | 568,903 | +3,354 | 0.01% | 8,039,034 |
| 2008-01-22 | 2008-01-18 | 14.906 | 565,549 | +10,063 | 0.01% | 8,429,999 |
| 2008-01-21 | 2008-01-17 | 14.638 | 555,486 | +6,373 | 0.01% | 8,130,962 |
| 2008-01-17 | 2008-01-15 | 14.518 | 549,113 | -8,721 | 0.01% | 7,972,196 |
| 2008-01-07 | 2008-01-03 | 14.518 | 557,834 | -33,544 | 0.01% | 8,098,811 |
| 2008-01-02 | 2007-12-27 | 14.787 | 591,378 | -6,709 | 0.01% | 8,744,483 |
| 2007-12-21 | 2007-12-19 | 15.055 | 598,087 | -335 | 0.01% | 9,004,157 |
| 2007-12-20 | 2007-12-18 | 14.667 | 598,422 | +335 | 0.01% | 8,777,280 |
| 2007-12-10 | 2007-12-06 | 16.158 | 598,087 | +671 | 0.01% | 9,663,867 |
| 2007-12-05 | 2007-12-03 | 15.770 | 597,416 | -5,031 | 0.01% | 9,421,495 |
| 2007-12-03 | 2007-11-29 | 15.741 | 602,447 | +671 | 0.01% | 9,482,876 |
| 2007-11-28 | 2007-11-26 | 16.098 | 601,776 | +16,772 | 0.01% | 9,687,594 |
| 2007-11-27 | 2007-11-23 | 15.592 | 585,004 | -3,355 | 0.01% | 9,121,113 |
| 2007-11-26 | 2007-11-22 | 15.472 | 588,359 | +336 | 0.01% | 9,103,262 |
| 2007-11-23 | 2007-11-21 | 15.919 | 588,023 | +670 | 0.01% | 9,361,013 |
| 2007-11-22 | 2007-11-20 | 16.724 | 587,353 | -670 | 0.01% | 9,823,118 |
| 2007-11-21 | 2007-11-19 | 16.396 | 588,023 | -36,899 | 0.01% | 9,641,493 |
| 2007-11-20 | 2007-11-16 | 16.218 | 624,922 | +7,045 | 0.02% | 10,134,726 |
| 2007-11-19 | 2007-11-15 | 16.605 | 617,877 | +6,708 | 0.01% | 10,259,933 |
| 2007-11-16 | 2007-11-14 | 17.082 | 611,169 | +1,678 | 0.01% | 10,440,066 |
| 2007-11-15 | 2007-11-13 | 16.635 | 609,491 | -3,355 | 0.01% | 10,138,852 |
| 2007-11-14 | 2007-11-12 | 16.426 | 612,846 | -3,690 | 0.01% | 10,066,772 |
| 2007-11-13 | 2007-11-09 | 16.724 | 616,536 | +2,684 | 0.01% | 10,311,185 |
| 2007-11-12 | 2007-11-08 | 16.754 | 613,852 | -1,677 | 0.01% | 10,284,597 |
| 2007-11-09 | 2007-11-07 | 17.768 | 615,529 | +45,284 | 0.01% | 10,936,594 |
| 2007-11-08 | 2007-11-06 | 17.976 | 570,245 | +3,354 | 0.01% | 10,250,997 |
| 2007-11-07 | 2007-11-05 | 17.798 | 566,891 | +6,709 | 0.01% | 10,089,304 |
| 2007-11-05 | 2007-11-01 | 19.437 | 560,182 | -3,019 | 0.01% | 10,888,399 |
| 2007-11-01 | 2007-10-30 | 19.109 | 563,201 | -33,544 | 0.01% | 10,762,390 |
| 2007-10-31 | 2007-10-29 | 19.616 | 596,745 | +30,861 | 0.01% | 11,705,824 |
| 2007-10-30 | 2007-10-26 | 18.692 | 565,884 | -336 | 0.01% | 10,577,481 |
| 2007-10-26 | 2007-10-24 | 18.632 | 566,220 | +26,835 | 0.01% | 10,550,001 |
| 2007-10-25 | 2007-10-23 | 18.662 | 539,385 | -4,361 | 0.01% | 10,066,083 |
| 2007-10-23 | 2007-10-18 | 19.348 | 543,746 | +32,538 | 0.01% | 10,520,299 |
| 2007-10-22 | 2007-10-17 | 18.304 | 511,208 | -33,879 | 0.01% | 9,357,359 |
| 2007-10-18 | 2007-10-16 | 18.036 | 545,087 | -22,475 | 0.01% | 9,831,244 |
| 2007-10-17 | 2007-10-15 | 18.483 | 567,562 | -335 | 0.01% | 10,490,406 |
| 2007-10-16 | 2007-10-12 | 18.573 | 567,897 | +1,342 | 0.01% | 10,547,388 |
| 2007-10-15 | 2007-10-11 | 19.109 | 566,555 | -16,101 | 0.01% | 10,826,483 |
| 2007-10-12 | 2007-10-10 | 18.603 | 582,656 | +23,145 | 0.01% | 10,838,873 |
| 2007-10-11 | 2007-10-09 | 18.304 | 559,511 | -4,361 | 0.01% | 10,241,517 |
| 2007-10-10 | 2007-10-08 | 18.096 | 563,872 | -10,734 | 0.01% | 10,203,673 |
| 2007-10-09 | 2007-10-05 | 17.678 | 574,606 | -24,151 | 0.01% | 10,158,092 |
| 2007-10-08 | 2007-10-04 | 17.440 | 598,757 | -81,847 | 0.01% | 10,442,242 |
| 2007-10-05 | 2007-10-03 | 17.768 | 680,604 | +10,063 | 0.02% | 12,092,833 |
| 2007-10-04 | 2007-10-02 | 18.692 | 670,541 | -7,380 | 0.02% | 12,533,725 |
| 2007-10-03 | 2007-09-28 | 18.006 | 677,921 | +82,183 | 0.02% | 12,206,842 |
| 2007-09-28 | 2007-09-25 | 17.499 | 595,738 | +4,696 | 0.01% | 10,425,111 |
| 2007-09-27 | 2007-09-24 | 17.649 | 591,042 | -112,708 | 0.01% | 10,431,034 |
| 2007-09-24 | 2007-09-20 | 17.619 | 703,750 | -27,841 | 0.02% | 12,399,186 |
| 2007-09-21 | 2007-09-19 | 17.499 | 731,591 | -5,702 | 0.02% | 12,802,470 |
| 2007-09-20 | 2007-09-18 | 16.993 | 737,293 | -3,690 | 0.02% | 12,528,592 |
| 2007-09-19 | 2007-09-17 | 17.023 | 740,983 | -13,753 | 0.02% | 12,613,385 |
| 2007-09-18 | 2007-09-14 | 17.052 | 754,736 | +12,746 | 0.02% | 12,869,995 |
| 2007-09-17 | 2007-09-13 | 17.052 | 741,990 | +2,684 | 0.02% | 12,652,647 |
| 2007-09-14 | 2007-09-12 | 17.231 | 739,306 | -3,354 | 0.02% | 12,739,118 |
| 2007-09-13 | 2007-09-11 | 17.142 | 742,660 | +3,354 | 0.02% | 12,730,492 |
| 2007-09-12 | 2007-09-10 | 17.529 | 739,306 | +10,063 | 0.02% | 12,959,518 |
| 2007-09-11 | 2007-09-07 | 17.976 | 729,243 | -4,696 | 0.02% | 13,109,221 |
| 2007-09-10 | 2007-09-06 | 17.798 | 733,939 | -1,677 | 0.02% | 13,062,358 |
| 2007-09-07 | 2007-09-05 | 17.470 | 735,616 | -13,753 | 0.02% | 12,850,975 |
| 2007-09-06 | 2007-09-04 | 17.619 | 749,369 | +5,367 | 0.02% | 13,202,935 |
| 2007-09-04 | 2007-08-31 | 17.857 | 744,002 | -3,355 | 0.02% | 13,285,816 |
| 2007-09-03 | 2007-08-30 | 17.589 | 747,357 | -4,696 | 0.02% | 13,145,207 |
| 2007-08-31 | 2007-08-29 | 17.470 | 752,053 | +29,519 | 0.02% | 13,138,124 |
| 2007-08-30 | 2007-08-28 | 18.215 | 722,534 | -183,820 | 0.02% | 13,160,937 |
| 2007-08-29 | 2007-08-27 | 19.199 | 906,354 | +260,635 | 0.02% | 17,400,872 |
| 2007-08-27 | 2007-08-23 | 17.261 | 645,719 | -68,094 | 0.02% | 11,145,753 |
| 2007-08-24 | 2007-08-22 | 17.261 | 713,813 | +16,437 | 0.02% | 12,321,124 |
| 2007-08-23 | 2007-08-21 | 17.142 | 697,376 | +13,082 | 0.02% | 11,954,245 |
| 2007-08-22 | 2007-08-20 | 17.172 | 684,294 | -8,051 | 0.02% | 11,750,396 |
| 2007-08-21 | 2007-08-17 | 16.247 | 692,345 | -1,677 | 0.02% | 11,248,804 |
| 2007-08-20 | 2007-08-16 | 16.426 | 694,022 | -4,696 | 0.02% | 11,400,191 |
| 2007-08-17 | 2007-08-15 | 17.023 | 698,718 | -336 | 0.02% | 11,893,929 |
| 2007-08-15 | 2007-08-13 | 17.082 | 699,054 | +9,728 | 0.02% | 11,941,328 |
| 2007-08-14 | 2007-08-10 | 16.933 | 689,326 | -335 | 0.02% | 11,672,403 |
| 2007-08-13 | 2007-08-09 | 17.261 | 689,661 | +1,342 | 0.02% | 11,904,236 |
| 2007-08-10 | 2007-08-08 | 17.380 | 688,319 | +30,189 | 0.02% | 11,963,152 |
| 2007-08-09 | 2007-08-07 | 16.873 | 658,130 | -53,670 | 0.02% | 11,104,919 |
| 2007-08-08 | 2007-08-06 | 16.963 | 711,800 | +2,012 | 0.02% | 12,074,177 |
| 2007-08-07 | 2007-08-03 | 17.350 | 709,788 | -115,390 | 0.02% | 12,315,128 |
| 2007-08-06 | 2007-08-02 | 17.410 | 825,178 | -17,779 | 0.02% | 14,366,394 |
| 2007-08-03 | 2007-08-01 | 17.440 | 842,957 | +3,355 | 0.02% | 14,701,058 |
| 2007-08-02 | 2007-07-31 | 18.006 | 839,602 | -5,032 | 0.02% | 15,118,117 |
| 2007-08-01 | 2007-07-30 | 17.887 | 844,634 | -17,107 | 0.02% | 15,108,004 |
| 2007-07-31 | 2007-07-27 | 17.678 | 861,741 | -8,051 | 0.02% | 15,234,168 |
| 2007-07-30 | 2007-07-26 | 18.096 | 869,792 | -3,689 | 0.02% | 15,739,517 |
| 2007-07-27 | 2007-07-25 | 18.155 | 873,481 | -47,633 | 0.02% | 15,858,352 |
| 2007-07-26 | 2007-07-24 | 18.096 | 921,114 | -12,075 | 0.02% | 16,668,226 |
| 2007-07-25 | 2007-07-23 | 18.185 | 933,189 | +3,689 | 0.02% | 16,970,191 |
| 2007-07-24 | 2007-07-20 | 17.887 | 929,500 | +33,209 | 0.02% | 16,626,006 |
| 2007-07-23 | 2007-07-19 | 18.573 | 896,291 | -33,880 | 0.02% | 16,646,555 |
| 2007-07-19 | 2007-07-17 | 18.543 | 930,171 | -670 | 0.02% | 17,248,069 |
| 2007-07-18 | 2007-07-16 | 18.781 | 930,841 | +17,107 | 0.02% | 17,482,492 |
| 2007-07-17 | 2007-07-13 | 18.483 | 913,734 | -3,019 | 0.02% | 16,888,799 |
| 2007-07-16 | 2007-07-12 | 18.453 | 916,753 | +23,481 | 0.02% | 16,917,270 |
| 2007-07-13 | 2007-07-11 | 18.692 | 893,272 | -5,703 | 0.02% | 16,697,004 |
| 2007-07-12 | 2007-07-10 | 19.020 | 898,975 | +176,105 | 0.02% | 17,098,405 |
| 2007-07-11 | 2007-07-09 | 18.364 | 722,870 | +1,678 | 0.02% | 13,274,807 |
| 2007-07-10 | 2007-07-06 | 18.006 | 721,192 | -4,361 | 0.02% | 12,985,992 |
| 2007-07-09 | 2007-07-05 | 17.947 | 725,553 | -4,696 | 0.02% | 13,021,258 |
| 2007-07-06 | 2007-07-04 | 17.887 | 730,249 | -7,380 | 0.02% | 13,061,995 |
| 2007-07-05 | 2007-07-03 | 17.887 | 737,629 | -12,747 | 0.02% | 13,194,001 |
| 2007-07-03 | 2007-06-28 | 17.917 | 750,376 | +2,684 | 0.02% | 13,444,378 |
| 2007-06-29 | 2007-06-27 | 18.006 | 747,692 | -1,006 | 0.02% | 13,463,159 |
| 2007-06-28 | 2007-06-26 | 17.857 | 748,698 | +85,536 | 0.02% | 13,369,673 |
| 2007-06-26 | 2007-06-22 | 17.738 | 663,162 | 0.02% | 11,763,157 |
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