History of CCASS shareholding
Participant: ARK SECURITIES (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.770 | 12,050 | +0 | 0.00% | 81,578 |
| 2025-10-13 | 2025-10-09 | 6.700 | 12,050 | +0 | 0.00% | 80,735 |
| 2025-10-10 | 2025-10-08 | 6.600 | 12,050 | +0 | 0.00% | 79,530 |
| 2025-10-09 | 2025-10-06 | 6.640 | 12,050 | +0 | 0.00% | 80,012 |
| 2025-10-08 | 2025-10-03 | 6.650 | 12,050 | +0 | 0.00% | 80,132 |
| 2025-10-06 | 2025-10-02 | 6.690 | 12,050 | +0 | 0.00% | 80,614 |
| 2025-10-03 | 2025-09-30 | 6.690 | 12,050 | +0 | 0.00% | 80,614 |
| 2025-10-02 | 2025-09-29 | 6.760 | 12,050 | +0 | 0.00% | 81,458 |
| 2025-09-30 | 2025-09-26 | 6.730 | 12,050 | +0 | 0.00% | 81,096 |
| 2025-09-29 | 2025-09-25 | 6.610 | 12,050 | +0 | 0.00% | 79,650 |
| 2025-09-26 | 2025-09-24 | 6.800 | 12,050 | +0 | 0.00% | 81,940 |
| 2025-09-25 | 2025-09-23 | 6.830 | 12,050 | +0 | 0.00% | 82,302 |
| 2025-09-24 | 2025-09-22 | 6.870 | 12,050 | +0 | 0.00% | 82,784 |
| 2025-09-23 | 2025-09-19 | 6.930 | 12,050 | +0 | 0.00% | 83,506 |
| 2025-09-22 | 2025-09-18 | 6.890 | 12,050 | +0 | 0.00% | 83,024 |
| 2025-09-19 | 2025-09-17 | 7.020 | 12,050 | +0 | 0.00% | 84,591 |
| 2025-09-18 | 2025-09-16 | 7.070 | 12,050 | +0 | 0.00% | 85,194 |
| 2025-09-17 | 2025-09-15 | 7.170 | 12,050 | +0 | 0.00% | 86,398 |
| 2025-09-16 | 2025-09-12 | 7.270 | 12,050 | +0 | 0.00% | 87,604 |
| 2025-09-15 | 2025-09-11 | 7.320 | 12,050 | +0 | 0.00% | 88,206 |
| 2025-09-12 | 2025-09-10 | 7.350 | 12,050 | +0 | 0.00% | 88,568 |
| 2025-09-11 | 2025-09-09 | 7.190 | 12,050 | +0 | 0.00% | 86,640 |
| 2025-09-10 | 2025-09-08 | 7.070 | 12,050 | +0 | 0.00% | 85,194 |
| 2025-09-09 | 2025-09-05 | 7.040 | 12,050 | +0 | 0.00% | 84,832 |
| 2025-09-08 | 2025-09-04 | 6.970 | 12,050 | +0 | 0.00% | 83,988 |
| 2025-09-05 | 2025-09-03 | 6.940 | 12,050 | +0 | 0.00% | 83,627 |
| 2025-09-04 | 2025-09-02 | 7.000 | 12,050 | +0 | 0.00% | 84,350 |
| 2025-09-03 | 2025-09-01 | 6.870 | 12,050 | +0 | 0.00% | 82,784 |
| 2025-09-02 | 2025-08-29 | 6.960 | 12,050 | +0 | 0.00% | 83,868 |
| 2025-09-01 | 2025-08-28 | 7.080 | 12,050 | +0 | 0.00% | 85,314 |
| 2025-08-29 | 2025-08-27 | 6.860 | 12,050 | +0 | 0.00% | 82,663 |
| 2025-08-28 | 2025-08-26 | 6.980 | 12,050 | +0 | 0.00% | 84,109 |
| 2025-08-27 | 2025-08-25 | 7.100 | 12,050 | +0 | 0.00% | 85,555 |
| 2025-08-26 | 2025-08-22 | 7.220 | 12,050 | +0 | 0.00% | 87,001 |
| 2025-08-25 | 2025-08-21 | 7.320 | 12,050 | +0 | 0.00% | 88,206 |
| 2025-08-22 | 2025-08-20 | 7.350 | 12,050 | +0 | 0.00% | 88,568 |
| 2025-08-21 | 2025-08-19 | 7.260 | 12,050 | +0 | 0.00% | 87,483 |
| 2025-08-20 | 2025-08-18 | 7.270 | 12,050 | +0 | 0.00% | 87,604 |
| 2025-08-19 | 2025-08-15 | 7.270 | 12,050 | +0 | 0.00% | 87,604 |
| 2025-08-18 | 2025-08-14 | 7.400 | 12,050 | +0 | 0.00% | 89,170 |
| 2025-08-15 | 2025-08-13 | 7.560 | 12,050 | +0 | 0.00% | 91,098 |
| 2025-08-14 | 2025-08-12 | 7.630 | 12,050 | +0 | 0.00% | 91,942 |
| 2025-08-13 | 2025-08-11 | 7.490 | 12,050 | +0 | 0.00% | 90,254 |
| 2025-08-12 | 2025-08-08 | 7.520 | 12,050 | +0 | 0.00% | 90,616 |
| 2025-08-11 | 2025-08-07 | 7.520 | 12,050 | +0 | 0.00% | 90,616 |
| 2025-08-08 | 2025-08-06 | 7.440 | 12,050 | +0 | 0.00% | 89,652 |
| 2025-08-07 | 2025-08-05 | 7.590 | 12,050 | +0 | 0.00% | 91,460 |
| 2025-08-06 | 2025-08-04 | 7.360 | 12,050 | +0 | 0.00% | 88,688 |
| 2025-08-05 | 2025-08-01 | 7.290 | 12,050 | +0 | 0.00% | 87,844 |
| 2025-08-04 | 2025-07-31 | 7.310 | 12,050 | +0 | 0.00% | 88,086 |
| 2025-08-01 | 2025-07-30 | 7.340 | 12,050 | +0 | 0.00% | 88,447 |
| 2025-07-31 | 2025-07-29 | 7.350 | 12,050 | +0 | 0.00% | 88,568 |
| 2025-07-30 | 2025-07-28 | 7.510 | 12,050 | +0 | 0.00% | 90,496 |
| 2025-07-29 | 2025-07-25 | 7.500 | 12,050 | +0 | 0.00% | 90,375 |
| 2025-07-28 | 2025-07-24 | 7.630 | 12,050 | +0 | 0.00% | 91,942 |
| 2025-07-25 | 2025-07-23 | 7.660 | 12,050 | +0 | 0.00% | 92,303 |
| 2025-07-24 | 2025-07-22 | 7.500 | 12,050 | +0 | 0.00% | 90,375 |
| 2025-07-23 | 2025-07-21 | 7.620 | 12,050 | +0 | 0.00% | 91,821 |
| 2025-07-22 | 2025-07-18 | 7.580 | 12,050 | +0 | 0.00% | 91,339 |
| 2025-07-21 | 2025-07-17 | 7.510 | 12,050 | +0 | 0.00% | 90,496 |
| 2025-07-18 | 2025-07-16 | 7.570 | 12,050 | +0 | 0.00% | 91,218 |
| 2025-07-17 | 2025-07-15 | 7.650 | 12,050 | +0 | 0.00% | 92,182 |
| 2025-07-16 | 2025-07-14 | 7.960 | 12,050 | +0 | 0.00% | 95,918 |
| 2025-07-15 | 2025-07-11 | 7.830 | 12,050 | +0 | 0.00% | 94,352 |
| 2025-07-14 | 2025-07-10 | 8.000 | 12,050 | +0 | 0.00% | 96,400 |
| 2025-07-11 | 2025-07-09 | 7.720 | 12,050 | +0 | 0.00% | 93,026 |
| 2025-07-10 | 2025-07-08 | 7.780 | 12,050 | +0 | 0.00% | 93,749 |
| 2025-07-09 | 2025-07-07 | 7.840 | 12,050 | +0 | 0.00% | 94,472 |
| 2025-07-08 | 2025-07-04 | 7.760 | 12,050 | +0 | 0.00% | 93,508 |
| 2025-07-07 | 2025-07-03 | 7.710 | 12,050 | +0 | 0.00% | 92,906 |
| 2025-07-04 | 2025-07-02 | 7.690 | 12,050 | +0 | 0.00% | 92,664 |
| 2025-07-03 | 2025-06-30 | 7.480 | 12,050 | +0 | 0.00% | 90,134 |
| 2025-07-02 | 2025-06-27 | 7.660 | 12,050 | +0 | 0.00% | 92,303 |
| 2025-06-30 | 2025-06-26 | 7.760 | 12,050 | +0 | 0.00% | 93,508 |
| 2025-06-27 | 2025-06-25 | 7.810 | 12,050 | +0 | 0.00% | 94,110 |
| 2025-06-26 | 2025-06-24 | 8.063 | 12,050 | +0 | 0.00% | 97,159 |
| 2025-06-25 | 2025-06-23 | 8.012 | 12,050 | +288 | 0.00% | 96,542 |
| 2025-06-24 | 2025-06-20 | 8.012 | 11,762 | +0 | 0.00% | 94,234 |
| 2025-06-23 | 2025-06-19 | 7.940 | 11,762 | +0 | 0.00% | 93,391 |
| 2025-06-20 | 2025-06-18 | 7.950 | 11,762 | +0 | 0.00% | 93,511 |
| 2025-06-19 | 2025-06-17 | 7.797 | 11,762 | +0 | 0.00% | 91,704 |
| 2025-06-18 | 2025-06-16 | 7.735 | 11,762 | +0 | 0.00% | 90,981 |
| 2025-06-17 | 2025-06-13 | 7.674 | 11,762 | +0 | 0.00% | 90,258 |
| 2025-06-16 | 2025-06-12 | 7.561 | 11,762 | +0 | 0.00% | 88,932 |
| 2025-06-13 | 2025-06-11 | 7.592 | 11,762 | +0 | 0.00% | 89,294 |
| 2025-06-12 | 2025-06-10 | 7.448 | 11,762 | +0 | 0.00% | 87,607 |
| 2025-06-11 | 2025-06-09 | 7.397 | 11,762 | +0 | 0.00% | 87,004 |
| 2025-06-10 | 2025-06-06 | 7.387 | 11,762 | +0 | 0.00% | 86,884 |
| 2025-06-09 | 2025-06-05 | 7.346 | 11,762 | +0 | 0.00% | 86,401 |
| 2025-06-06 | 2025-06-04 | 7.274 | 11,762 | +0 | 0.00% | 85,558 |
| 2025-06-05 | 2025-06-03 | 7.305 | 11,762 | +0 | 0.00% | 85,919 |
| 2025-06-04 | 2025-06-02 | 6.926 | 11,762 | +0 | 0.00% | 81,461 |
| 2025-06-03 | 2025-05-30 | 7.079 | 11,762 | +0 | 0.00% | 83,268 |
| 2025-06-02 | 2025-05-29 | 6.956 | 11,762 | +0 | 0.00% | 81,822 |
| 2025-05-30 | 2025-05-28 | 6.854 | 11,762 | -976 | 0.00% | 80,617 |
| 2025-03-18 | 2025-03-14 | 6.362 | 12,738 | -976 | 0.00% | 81,043 |
| 2025-02-21 | 2025-02-19 | 5.840 | 13,714 | +1,172 | 0.00% | 80,087 |
| 2024-12-11 | 2024-12-09 | 5.875 | 12,542 | +950 | 0.00% | 73,689 |
| 2024-08-08 | 2024-08-06 | 4.966 | 11,592 | -10,824 | 0.00% | 57,570 |
| 2024-07-04 | 2024-07-02 | 6.734 | 22,416 | +3,264 | 0.00% | 150,953 |
| 2024-05-21 | 2024-05-17 | 6.565 | 19,152 | -771 | 0.00% | 125,742 |
| 2024-04-05 | 2024-04-02 | 5.437 | 19,923 | -308 | 0.00% | 108,314 |
| 2024-03-19 | 2024-03-15 | 5.372 | 20,231 | -15,414 | 0.00% | 108,676 |
| 2024-02-19 | 2024-02-15 | 5.099 | 35,645 | -15,414 | 0.00% | 181,764 |
| 2024-02-15 | 2024-02-09 | 5.060 | 51,059 | +14,644 | 0.00% | 258,376 |
| 2024-02-08 | 2024-02-06 | 5.190 | 36,415 | -8,632 | 0.00% | 188,998 |
| 2024-02-06 | 2024-02-02 | 5.060 | 45,047 | -20,963 | 0.00% | 227,954 |
| 2023-11-28 | 2023-11-24 | 4.632 | 66,010 | -771 | 0.00% | 305,769 |
| 2023-10-16 | 2023-10-12 | 4.801 | 66,781 | -925 | 0.00% | 320,605 |
| 2023-06-26 | 2023-06-21 | 5.772 | 67,706 | +6,064 | 0.00% | 390,796 |
| 2023-05-25 | 2023-05-23 | 6.185 | 61,642 | -91,216 | 0.00% | 381,272 |
| 2022-06-27 | 2022-06-23 | 6.022 | 152,858 | +14,304 | 0.00% | 920,505 |
| 2022-06-14 | 2022-06-10 | 5.991 | 138,554 | -1,272 | 0.00% | 830,010 |
| 2022-06-01 | 2022-05-30 | 5.912 | 139,826 | +1,272 | 0.00% | 826,638 |
| 2022-01-24 | 2022-01-20 | 5.865 | 138,554 | -31,800 | 0.00% | 812,582 |
| 2021-11-02 | 2021-10-29 | 5.377 | 170,354 | -2,290 | 0.00% | 916,047 |
| 2021-10-15 | 2021-10-11 | 5.519 | 172,644 | -6,360 | 0.00% | 952,792 |
| 2021-09-27 | 2021-09-23 | 5.362 | 179,004 | -25,185 | 0.00% | 959,746 |
| 2021-09-24 | 2021-09-21 | 5.236 | 204,189 | -1,529 | 0.00% | 1,069,094 |
| 2021-06-28 | 2021-06-24 | 6.808 | 205,718 | +15,664 | 0.00% | 1,400,444 |
| 2021-04-26 | 2021-04-22 | 7.114 | 190,054 | -5,876 | 0.00% | 1,352,032 |
| 2021-04-14 | 2021-04-12 | 6.893 | 195,930 | -5,876 | 0.00% | 1,350,484 |
| 2021-03-22 | 2021-03-18 | 6.637 | 201,806 | +5,876 | 0.00% | 1,339,468 |
| 2021-02-18 | 2021-02-16 | 6.331 | 195,930 | -1,175 | 0.00% | 1,240,445 |
| 2021-02-17 | 2021-02-11 | 6.195 | 197,105 | +1,175 | 0.00% | 1,221,048 |
| 2021-01-20 | 2021-01-18 | 5.991 | 195,930 | +52,882 | 0.00% | 1,173,754 |
| 2021-01-18 | 2021-01-14 | 5.820 | 143,048 | +23,503 | 0.00% | 832,610 |
| 2020-11-13 | 2020-11-11 | 5.940 | 119,545 | -23,503 | 0.00% | 710,052 |
| 2020-10-16 | 2020-10-14 | 5.293 | 143,048 | +23,503 | 0.00% | 757,139 |
| 2020-10-12 | 2020-10-08 | 5.055 | 119,545 | -73,447 | 0.00% | 604,257 |
| 2020-09-04 | 2020-09-02 | 5.429 | 192,992 | +5,876 | 0.00% | 1,047,764 |
| 2020-08-24 | 2020-08-20 | 5.752 | 187,116 | +26,441 | 0.00% | 1,076,369 |
| 2020-08-21 | 2020-08-19 | 5.855 | 160,675 | +11,751 | 0.00% | 940,677 |
| 2020-08-19 | 2020-08-17 | 5.906 | 148,924 | -11,751 | 0.00% | 879,484 |
| 2020-07-31 | 2020-07-29 | 5.803 | 160,675 | -2,116 | 0.00% | 932,473 |
| 2020-07-28 | 2020-07-24 | 5.769 | 162,791 | +11,752 | 0.00% | 939,212 |
| 2020-07-27 | 2020-07-23 | 5.889 | 151,039 | +17,627 | 0.00% | 889,403 |
| 2020-07-24 | 2020-07-22 | 5.923 | 133,412 | +17,628 | 0.00% | 790,147 |
| 2020-07-20 | 2020-07-16 | 6.042 | 115,784 | -17,628 | 0.00% | 699,537 |
| 2020-07-15 | 2020-07-13 | 6.229 | 133,412 | +17,628 | 0.00% | 831,016 |
| 2020-05-22 | 2020-05-20 | 6.793 | 115,784 | +8,170 | 0.00% | 786,568 |
| 2020-05-18 | 2020-05-14 | 6.720 | 107,614 | -546 | 0.00% | 723,184 |
| 2020-05-12 | 2020-05-08 | 6.922 | 108,160 | +546 | 0.00% | 748,639 |
| 2020-04-06 | 2020-04-02 | 6.830 | 107,614 | -546 | 0.00% | 735,007 |
| 2020-03-11 | 2020-03-09 | 7.178 | 108,160 | +5,461 | 0.00% | 776,366 |
| 2019-07-15 | 2019-07-11 | 8.148 | 102,699 | -16,384 | 0.00% | 836,835 |
| 2019-05-28 | 2019-05-24 | 9.005 | 119,083 | +6,730 | 0.00% | 1,072,375 |
| 2019-04-26 | 2019-04-24 | 9.782 | 112,353 | +5,153 | 0.00% | 1,098,991 |
| 2019-03-06 | 2019-03-04 | 10.325 | 107,200 | -515 | 0.00% | 1,106,842 |
| 2019-01-18 | 2019-01-16 | 9.355 | 107,715 | -1,855 | 0.00% | 1,007,633 |
| 2018-11-05 | 2018-11-01 | 9.490 | 109,570 | +1,546 | 0.00% | 1,039,871 |
| 2018-10-10 | 2018-10-08 | 9.413 | 108,024 | -1,546 | 0.00% | 1,016,813 |
| 2018-07-25 | 2018-07-23 | 9.490 | 109,570 | +1,030 | 0.00% | 1,039,871 |
| 2018-06-19 | 2018-06-14 | 10.073 | 108,540 | +15,458 | 0.00% | 1,093,292 |
| 2018-05-29 | 2018-05-25 | 11.899 | 93,082 | +5,178 | 0.00% | 1,107,593 |
| 2018-02-12 | 2018-02-08 | 12.105 | 87,904 | -1,460 | 0.00% | 1,064,045 |
| 2018-02-07 | 2018-02-05 | 13.790 | 89,364 | +973 | 0.00% | 1,232,314 |
| 2018-01-25 | 2018-01-23 | 13.358 | 88,391 | -4,866 | 0.00% | 1,180,749 |
| 2018-01-23 | 2018-01-19 | 12.701 | 93,257 | -97,318 | 0.00% | 1,184,421 |
| 2018-01-22 | 2018-01-18 | 12.557 | 190,575 | -9,732 | 0.00% | 2,393,003 |
| 2018-01-19 | 2018-01-17 | 11.879 | 200,307 | +102,185 | 0.00% | 2,379,360 |
| 2018-01-09 | 2018-01-05 | 10.358 | 98,122 | -150,844 | 0.00% | 1,016,326 |
| 2018-01-08 | 2018-01-04 | 10.337 | 248,966 | -24,329 | 0.00% | 2,573,618 |
| 2017-11-28 | 2017-11-24 | 10.543 | 273,295 | +4,866 | 0.00% | 2,881,278 |
| 2017-11-27 | 2017-11-23 | 10.481 | 268,429 | +145,977 | 0.00% | 2,813,427 |
| 2017-11-10 | 2017-11-08 | 10.317 | 122,452 | -487 | 0.00% | 1,263,298 |
| 2017-09-25 | 2017-09-21 | 10.543 | 122,939 | +487 | 0.00% | 1,296,114 |
| 2017-07-17 | 2017-07-13 | 10.214 | 122,452 | -4,866 | 0.00% | 1,250,715 |
| 2017-06-19 | 2017-06-15 | 9.638 | 127,318 | +4,866 | 0.00% | 1,227,153 |
| 2017-05-31 | 2017-05-26 | 10.841 | 122,452 | +5,921 | 0.00% | 1,327,492 |
| 2017-05-29 | 2017-05-25 | 10.819 | 116,531 | +4,631 | 0.00% | 1,260,786 |
| 2017-03-27 | 2017-03-23 | 11.338 | 111,900 | -463 | 0.00% | 1,268,679 |
| 2017-03-17 | 2017-03-15 | 11.359 | 112,363 | -4,445 | 0.00% | 1,276,354 |
| 2016-10-31 | 2016-10-27 | 10.970 | 116,808 | +2,778 | 0.00% | 1,281,441 |
| 2016-10-06 | 2016-10-04 | 11.186 | 114,030 | -2,778 | 0.00% | 1,275,590 |
| 2016-09-13 | 2016-09-09 | 11.510 | 116,808 | -3,705 | 0.00% | 1,344,504 |
| 2016-09-06 | 2016-09-02 | 11.078 | 120,513 | -926 | 0.00% | 1,335,099 |
| 2016-05-30 | 2016-05-26 | 10.586 | 121,439 | +6,491 | 0.00% | 1,285,573 |
| 2016-03-02 | 2016-02-29 | 9.788 | 114,948 | -4,383 | 0.00% | 1,125,069 |
| 2016-02-17 | 2016-02-15 | 9.742 | 119,331 | +4,383 | 0.00% | 1,162,523 |
| 2016-01-05 | 2015-12-31 | 11.453 | 114,948 | -1,315 | 0.00% | 1,316,514 |
| 2015-12-03 | 2015-12-01 | 11.271 | 116,263 | +439 | 0.00% | 1,310,355 |
| 2015-11-16 | 2015-11-12 | 11.864 | 115,824 | -3,156 | 0.00% | 1,374,113 |
| 2015-10-16 | 2015-10-14 | 11.225 | 118,980 | -350,647 | 0.00% | 1,335,548 |
| 2015-10-14 | 2015-10-12 | 11.408 | 469,627 | -4,383 | 0.01% | 5,357,270 |
| 2015-09-23 | 2015-09-21 | 10.837 | 474,010 | +4,383 | 0.01% | 5,136,906 |
| 2015-08-27 | 2015-08-25 | 10.791 | 469,627 | +350,647 | 0.01% | 5,067,978 |
| 2015-08-25 | 2015-08-21 | 11.590 | 118,980 | +438 | 0.00% | 1,378,981 |
| 2015-08-10 | 2015-08-06 | 12.480 | 118,542 | +1,753 | 0.00% | 1,479,381 |
| 2015-07-30 | 2015-07-28 | 12.776 | 116,789 | +439 | 0.00% | 1,492,143 |
| 2015-07-29 | 2015-07-27 | 12.890 | 116,350 | -439 | 0.00% | 1,499,807 |
| 2015-07-17 | 2015-07-15 | 13.392 | 116,789 | +3,069 | 0.00% | 1,564,086 |
| 2015-07-14 | 2015-07-10 | 13.141 | 113,720 | -7,890 | 0.00% | 1,494,445 |
| 2015-07-13 | 2015-07-09 | 12.708 | 121,610 | -7,889 | 0.00% | 1,545,415 |
| 2015-07-10 | 2015-07-08 | 12.548 | 129,499 | +8,327 | 0.00% | 1,624,986 |
| 2015-07-08 | 2015-07-06 | 13.621 | 121,172 | +4,383 | 0.00% | 1,650,430 |
| 2015-07-06 | 2015-07-02 | 14.145 | 116,789 | +6,575 | 0.00% | 1,652,016 |
| 2015-07-02 | 2015-06-29 | 13.826 | 110,214 | +14,026 | 0.00% | 1,523,807 |
| 2015-06-26 | 2015-06-24 | 14.807 | 96,188 | -13,149 | 0.00% | 1,424,250 |
| 2015-06-19 | 2015-06-17 | 14.624 | 109,337 | +13,149 | 0.00% | 1,598,990 |
| 2015-05-28 | 2015-05-26 | 15.720 | 96,188 | -528 | 0.00% | 1,512,031 |
| 2015-05-06 | 2015-05-04 | 16.267 | 96,716 | -13,149 | 0.00% | 1,573,288 |
| 2015-05-04 | 2015-04-29 | 16.221 | 109,865 | +13,149 | 0.00% | 1,782,171 |
| 2015-04-29 | 2015-04-27 | 16.427 | 96,716 | -13,149 | 0.00% | 1,588,735 |
| 2015-04-28 | 2015-04-24 | 16.085 | 109,865 | -2,192 | 0.00% | 1,767,132 |
| 2015-04-24 | 2015-04-22 | 16.153 | 112,057 | -293,666 | 0.00% | 1,810,059 |
| 2015-04-22 | 2015-04-20 | 15.742 | 405,723 | -526 | 0.01% | 6,387,034 |
| 2015-04-16 | 2015-04-14 | 16.336 | 406,249 | -5,260 | 0.01% | 6,636,297 |
| 2015-04-15 | 2015-04-13 | 16.450 | 411,509 | +13,150 | 0.01% | 6,769,165 |
| 2015-04-14 | 2015-04-10 | 15.788 | 398,359 | -877 | 0.01% | 6,289,284 |
| 2015-04-13 | 2015-04-09 | 15.286 | 399,236 | -6,136 | 0.01% | 6,102,742 |
| 2015-04-10 | 2015-04-08 | 14.556 | 405,372 | +193,009 | 0.01% | 5,900,583 |
| 2015-03-24 | 2015-03-20 | 13.666 | 212,363 | -2,192 | 0.00% | 2,902,192 |
| 2015-03-23 | 2015-03-19 | 13.689 | 214,555 | -4,383 | 0.00% | 2,937,044 |
| 2015-02-09 | 2015-02-05 | 13.187 | 218,938 | -4,383 | 0.00% | 2,887,151 |
| 2015-01-20 | 2015-01-16 | 13.529 | 223,321 | +10,519 | 0.00% | 3,021,376 |
| 2015-01-19 | 2015-01-15 | 13.643 | 212,802 | +4,383 | 0.00% | 2,903,337 |
| 2015-01-13 | 2015-01-09 | 13.529 | 208,419 | +4,384 | 0.00% | 2,819,762 |
| 2015-01-02 | 2014-12-29 | 13.872 | 204,035 | -2,192 | 0.00% | 2,830,276 |
| 2014-12-29 | 2014-12-22 | 13.757 | 206,227 | -4,383 | 0.00% | 2,837,157 |
| 2014-12-22 | 2014-12-18 | 13.324 | 210,610 | +5,260 | 0.00% | 2,806,159 |
| 2014-12-16 | 2014-12-12 | 13.119 | 205,350 | +4,383 | 0.00% | 2,693,910 |
| 2014-12-10 | 2014-12-08 | 13.849 | 200,967 | +4,383 | 0.00% | 2,783,133 |
| 2014-12-09 | 2014-12-05 | 13.484 | 196,584 | -4,822 | 0.00% | 2,650,673 |
| 2014-12-05 | 2014-12-03 | 12.799 | 201,406 | +2,192 | 0.00% | 2,577,839 |
| 2014-12-03 | 2014-12-01 | 12.685 | 199,214 | +7,013 | 0.00% | 2,527,058 |
| 2014-12-02 | 2014-11-28 | 13.164 | 192,201 | -4,383 | 0.00% | 2,530,183 |
| 2014-12-01 | 2014-11-27 | 12.092 | 196,584 | -4,383 | 0.00% | 2,377,084 |
| 2014-11-24 | 2014-11-20 | 11.590 | 200,967 | +8,766 | 0.00% | 2,329,212 |
| 2014-11-13 | 2014-11-11 | 11.887 | 192,201 | -8,766 | 0.00% | 2,284,619 |
| 2014-11-03 | 2014-10-30 | 11.362 | 200,967 | +4,383 | 0.00% | 2,283,361 |
| 2014-09-17 | 2014-09-15 | 11.042 | 196,584 | -4,208 | 0.00% | 2,170,771 |
| 2014-08-28 | 2014-08-26 | 11.453 | 200,792 | -15,341 | 0.00% | 2,299,697 |
| 2014-08-04 | 2014-07-31 | 11.795 | 216,133 | +4,383 | 0.00% | 2,549,366 |
| 2014-07-30 | 2014-07-28 | 11.818 | 211,750 | -2,630 | 0.00% | 2,502,498 |
| 2014-07-25 | 2014-07-23 | 11.316 | 214,380 | +15,341 | 0.00% | 2,425,976 |
| 2014-07-08 | 2014-07-04 | 11.111 | 199,039 | -438,308 | 0.00% | 2,211,504 |
| 2014-06-05 | 2014-06-03 | 10.586 | 637,347 | -4,383 | 0.01% | 6,747,058 |
| 2014-05-28 | 2014-05-26 | 10.312 | 641,730 | -32,435 | 0.01% | 6,617,764 |
| 2014-05-27 | 2014-05-23 | 10.244 | 674,165 | +4,383 | 0.01% | 6,906,103 |
| 2014-05-23 | 2014-05-21 | 11.551 | 669,782 | +39,948 | 0.01% | 7,736,692 |
| 2014-05-21 | 2014-05-19 | 11.380 | 629,834 | +4,095 | 0.01% | 7,167,583 |
| 2014-05-16 | 2014-05-14 | 11.453 | 625,739 | -4,095 | 0.01% | 7,166,824 |
| 2014-05-13 | 2014-05-09 | 11.038 | 629,834 | +2,048 | 0.01% | 6,952,248 |
| 2014-05-09 | 2014-05-07 | 10.965 | 627,786 | +2,047 | 0.01% | 6,883,648 |
| 2014-04-16 | 2014-04-14 | 12.088 | 625,739 | -4,095 | 0.01% | 7,564,132 |
| 2014-04-10 | 2014-04-08 | 11.356 | 629,834 | -4,094 | 0.01% | 7,152,202 |
| 2014-03-14 | 2014-03-12 | 10.306 | 633,928 | -4,095 | 0.01% | 6,533,006 |
| 2014-03-05 | 2014-03-03 | 10.086 | 638,023 | +4,095 | 0.01% | 6,434,978 |
| 2014-02-17 | 2014-02-13 | 10.061 | 633,928 | -4,095 | 0.01% | 6,378,196 |
| 2014-02-14 | 2014-02-12 | 9.817 | 638,023 | -4,095 | 0.01% | 6,263,587 |
| 2014-02-12 | 2014-02-10 | 9.182 | 642,118 | +4,095 | 0.01% | 5,896,080 |
| 2014-01-28 | 2014-01-24 | 9.304 | 638,023 | +15,560 | 0.01% | 5,936,384 |
| 2014-01-27 | 2014-01-23 | 9.329 | 622,463 | -6,142 | 0.01% | 5,806,810 |
| 2014-01-22 | 2014-01-20 | 9.329 | 628,605 | +10,237 | 0.01% | 5,864,107 |
| 2014-01-15 | 2014-01-13 | 9.695 | 618,368 | +2,457 | 0.01% | 5,995,125 |
| 2014-01-03 | 2013-12-31 | 10.281 | 615,911 | +8,190 | 0.01% | 6,332,289 |
| 2013-12-05 | 2013-12-03 | 10.965 | 607,721 | -204,743 | 0.01% | 6,663,636 |
| 2013-11-21 | 2013-11-19 | 11.014 | 812,464 | -8,600 | 0.01% | 8,948,317 |
| 2013-11-20 | 2013-11-18 | 10.989 | 821,064 | +410 | 0.01% | 9,022,985 |
| 2013-11-15 | 2013-11-13 | 10.013 | 820,654 | -6,143 | 0.01% | 8,216,837 |
| 2013-11-14 | 2013-11-12 | 10.330 | 826,797 | +6,143 | 0.01% | 8,540,828 |
| 2013-11-04 | 2013-10-31 | 10.623 | 820,654 | -4,095 | 0.01% | 8,717,863 |
| 2013-10-21 | 2013-10-17 | 10.403 | 824,749 | -4,095 | 0.01% | 8,580,095 |
| 2013-10-17 | 2013-10-15 | 10.306 | 828,844 | +4,095 | 0.01% | 8,541,732 |
| 2013-09-16 | 2013-09-12 | 10.525 | 824,749 | -5,323 | 0.01% | 8,680,800 |
| 2013-09-12 | 2013-09-10 | 10.354 | 830,072 | -4,095 | 0.01% | 8,594,930 |
| 2013-09-10 | 2013-09-06 | 9.768 | 834,167 | +4,095 | 0.01% | 8,148,425 |
| 2013-09-05 | 2013-09-03 | 9.646 | 830,072 | -4,914 | 0.01% | 8,007,069 |
| 2013-08-30 | 2013-08-28 | 8.962 | 834,986 | +4,914 | 0.01% | 7,483,521 |
| 2013-08-21 | 2013-08-19 | 9.500 | 830,072 | -4,914 | 0.01% | 7,885,442 |
| 2013-08-16 | 2013-08-13 | 9.426 | 834,986 | -1,638 | 0.01% | 7,870,951 |
| 2013-07-22 | 2013-07-18 | 8.889 | 836,624 | +4,914 | 0.01% | 7,436,908 |
| 2013-07-05 | 2013-07-03 | 8.279 | 831,710 | +4,095 | 0.01% | 6,885,450 |
| 2013-05-31 | 2013-05-29 | 11.274 | 827,615 | -8,190 | 0.01% | 9,330,574 |
| 2013-05-30 | 2013-05-28 | 11.427 | 835,805 | +35,588 | 0.01% | 9,550,822 |
| 2013-05-28 | 2013-05-24 | 11.096 | 800,217 | +3,920 | 0.01% | 8,878,810 |
| 2013-05-27 | 2013-05-23 | 11.096 | 796,297 | +12,938 | 0.01% | 8,835,316 |
| 2013-05-24 | 2013-05-22 | 11.402 | 783,359 | -3,921 | 0.01% | 8,931,535 |
| 2013-05-22 | 2013-05-20 | 11.529 | 787,280 | +3,921 | 0.01% | 9,076,646 |
| 2013-05-06 | 2013-05-02 | 10.942 | 783,359 | -1,412 | 0.01% | 8,571,876 |
| 2013-04-23 | 2013-04-19 | 10.483 | 784,771 | +7,841 | 0.01% | 8,227,019 |
| 2013-04-19 | 2013-04-17 | 10.101 | 776,930 | -15,682 | 0.01% | 7,847,563 |
| 2013-04-18 | 2013-04-16 | 10.254 | 792,612 | +784 | 0.01% | 8,127,266 |
| 2013-04-17 | 2013-04-15 | 10.254 | 791,828 | -3,920 | 0.01% | 8,119,227 |
| 2013-04-12 | 2013-04-10 | 10.738 | 795,748 | +3,920 | 0.01% | 8,545,066 |
| 2013-04-09 | 2013-04-05 | 10.534 | 791,828 | +392 | 0.01% | 8,341,394 |
| 2013-04-02 | 2013-03-27 | 12.396 | 791,436 | +8,626 | 0.01% | 9,810,922 |
| 2013-03-26 | 2013-03-22 | 12.141 | 782,810 | -3,921 | 0.01% | 9,504,320 |
| 2013-02-28 | 2013-02-26 | 12.192 | 786,731 | +588,076 | 0.01% | 9,592,061 |
| 2013-02-21 | 2013-02-19 | 12.881 | 198,655 | +3,921 | 0.00% | 2,558,872 |
| 2013-02-07 | 2013-02-05 | 13.442 | 194,734 | -15,682 | 0.00% | 2,617,641 |
| 2013-01-29 | 2013-01-25 | 13.340 | 210,416 | -784 | 0.00% | 2,806,973 |
| 2013-01-28 | 2013-01-24 | 13.748 | 211,200 | -7,841 | 0.00% | 2,903,624 |
| 2013-01-25 | 2013-01-23 | 13.901 | 219,041 | -3,921 | 0.00% | 3,044,947 |
| 2013-01-09 | 2013-01-07 | 12.422 | 222,962 | +78,410 | 0.00% | 2,769,603 |
| 2013-01-04 | 2013-01-02 | 12.192 | 144,552 | -7,841 | 0.00% | 1,762,421 |
| 2013-01-03 | 2012-12-31 | 11.733 | 152,393 | +3,921 | 0.00% | 1,788,054 |
| 2013-01-02 | 2012-12-27 | 11.555 | 148,472 | +7,841 | 0.00% | 1,715,539 |
| 2012-12-20 | 2012-12-18 | 11.427 | 140,631 | -3,921 | 0.00% | 1,607,004 |
| 2012-12-12 | 2012-12-10 | 10.840 | 144,552 | -885 | 0.00% | 1,567,006 |
| 2012-12-06 | 2012-12-04 | 10.152 | 145,437 | -7,841 | 0.00% | 1,476,440 |
| 2012-11-13 | 2012-11-09 | 9.948 | 153,278 | +3,920 | 0.00% | 1,524,762 |
| 2012-11-12 | 2012-11-08 | 10.075 | 149,358 | +3,921 | 0.00% | 1,504,816 |
| 2012-10-11 | 2012-10-09 | 9.820 | 145,437 | -3,921 | 0.00% | 1,428,214 |
| 2012-10-10 | 2012-10-08 | 9.616 | 149,358 | +3,921 | 0.00% | 1,436,242 |
| 2012-10-08 | 2012-10-04 | 9.616 | 145,437 | -7,841 | 0.00% | 1,398,537 |
| 2012-09-24 | 2012-09-20 | 9.285 | 153,278 | +3,920 | 0.00% | 1,423,112 |
| 2012-09-20 | 2012-09-18 | 9.285 | 149,358 | +3,921 | 0.00% | 1,386,716 |
| 2012-07-09 | 2012-07-05 | 10.330 | 145,437 | -2,352 | 0.00% | 1,502,407 |
| 2012-06-22 | 2012-06-20 | 10.203 | 147,789 | +2,352 | 0.00% | 1,507,856 |
| 2012-06-04 | 2012-05-31 | 10.725 | 145,437 | +6,390 | 0.00% | 1,559,814 |
| 2012-05-29 | 2012-05-25 | 10.592 | 139,047 | +3,748 | 0.00% | 1,472,733 |
| 2012-03-20 | 2012-03-16 | 13.393 | 135,299 | -374 | 0.00% | 1,812,050 |
| 2012-03-13 | 2012-03-09 | 13.473 | 135,673 | -7,497 | 0.00% | 1,827,918 |
| 2012-03-07 | 2012-03-05 | 13.393 | 143,170 | +2,249 | 0.00% | 1,917,465 |
| 2012-03-06 | 2012-03-02 | 13.606 | 140,921 | -2,249 | 0.00% | 1,917,422 |
| 2012-03-05 | 2012-03-01 | 13.420 | 143,170 | +2,249 | 0.00% | 1,921,285 |
| 2012-03-01 | 2012-02-28 | 13.553 | 140,921 | -2,249 | 0.00% | 1,909,903 |
| 2012-02-13 | 2012-02-09 | 13.393 | 143,170 | +2,249 | 0.00% | 1,917,465 |
| 2012-02-08 | 2012-02-06 | 13.526 | 140,921 | -2,249 | 0.00% | 1,906,143 |
| 2012-02-01 | 2012-01-30 | 13.046 | 143,170 | +2,249 | 0.00% | 1,867,810 |
| 2012-01-30 | 2012-01-26 | 13.313 | 140,921 | -2,249 | 0.00% | 1,876,066 |
| 2012-01-20 | 2012-01-18 | 12.886 | 143,170 | +2,249 | 0.00% | 1,844,892 |
| 2012-01-19 | 2012-01-17 | 12.859 | 140,921 | -5,997 | 0.00% | 1,812,152 |
| 2012-01-13 | 2012-01-11 | 12.379 | 146,918 | +2,249 | 0.00% | 1,818,716 |
| 2012-01-12 | 2012-01-10 | 12.379 | 144,669 | -2,249 | 0.00% | 1,790,875 |
| 2011-12-23 | 2011-12-21 | 11.739 | 146,918 | -6,523 | 0.00% | 1,724,644 |
| 2011-12-09 | 2011-12-07 | 12.086 | 153,441 | -18,741 | 0.00% | 1,854,434 |
| 2011-12-05 | 2011-12-01 | 11.819 | 172,182 | +18,741 | 0.00% | 2,034,995 |
| 2011-12-02 | 2011-11-30 | 10.672 | 153,441 | +375 | 0.00% | 1,637,470 |
| 2011-11-14 | 2011-11-10 | 11.605 | 153,066 | -562,237 | 0.00% | 1,776,396 |
| 2011-11-09 | 2011-11-07 | 11.605 | 715,303 | -372,576 | 0.01% | 8,301,396 |
| 2011-11-08 | 2011-11-04 | 11.872 | 1,087,879 | -2,249 | 0.02% | 12,915,535 |
| 2011-11-04 | 2011-11-02 | 11.339 | 1,090,128 | -3,748 | 0.02% | 12,360,562 |
| 2011-11-03 | 2011-11-01 | 10.885 | 1,093,876 | -183,664 | 0.02% | 11,906,937 |
| 2011-11-02 | 2011-10-31 | 11.339 | 1,277,540 | +2,248 | 0.02% | 14,485,559 |
| 2011-11-01 | 2011-10-28 | 11.579 | 1,275,292 | -640,950 | 0.02% | 14,766,283 |
| 2011-10-31 | 2011-10-27 | 11.419 | 1,916,242 | +1,500 | 0.03% | 21,880,938 |
| 2011-10-24 | 2011-10-20 | 9.569 | 1,914,742 | +35,597 | 0.03% | 18,322,086 |
| 2011-10-12 | 2011-10-10 | 8.808 | 1,879,145 | -1,103 | 0.03% | 16,551,116 |
| 2011-09-16 | 2011-09-14 | 10.058 | 1,880,248 | -11,036 | 0.03% | 18,912,060 |
| 2011-09-15 | 2011-09-12 | 10.276 | 1,891,284 | -7,357 | 0.03% | 19,434,373 |
| 2011-09-14 | 2011-09-09 | 10.684 | 1,898,641 | +11,036 | 0.03% | 20,284,177 |
| 2011-09-12 | 2011-09-08 | 10.684 | 1,887,605 | +7,357 | 0.03% | 20,166,274 |
| 2011-09-08 | 2011-09-06 | 10.629 | 1,880,248 | +367,856 | 0.03% | 19,985,448 |
| 2011-09-02 | 2011-08-31 | 11.363 | 1,512,392 | -11,036 | 0.03% | 17,185,518 |
| 2011-09-01 | 2011-08-30 | 11.064 | 1,523,428 | +551,785 | 0.03% | 16,855,371 |
| 2011-08-31 | 2011-08-29 | 10.765 | 971,643 | +7,357 | 0.02% | 10,459,812 |
| 2011-08-17 | 2011-08-15 | 11.445 | 964,286 | -5,518 | 0.02% | 11,035,956 |
| 2011-08-16 | 2011-08-12 | 10.983 | 969,804 | -1,839 | 0.02% | 10,650,925 |
| 2011-08-12 | 2011-08-10 | 10.928 | 971,643 | +7,357 | 0.02% | 10,618,294 |
| 2011-08-11 | 2011-08-09 | 10.819 | 964,286 | +7,357 | 0.02% | 10,433,041 |
| 2011-08-09 | 2011-08-05 | 11.798 | 956,929 | +373,374 | 0.02% | 11,289,935 |
| 2011-08-08 | 2011-08-04 | 12.396 | 583,555 | +3,678 | 0.01% | 7,233,835 |
| 2011-08-02 | 2011-07-29 | 12.994 | 579,877 | -5,517 | 0.01% | 7,535,044 |
| 2011-08-01 | 2011-07-28 | 12.940 | 585,394 | +86,624 | 0.01% | 7,574,905 |
| 2011-07-22 | 2011-07-20 | 12.532 | 498,770 | -1,839 | 0.01% | 6,250,622 |
| 2011-07-20 | 2011-07-18 | 12.260 | 500,609 | +1,839 | 0.01% | 6,137,580 |
| 2011-07-14 | 2011-07-12 | 12.722 | 498,770 | +11,036 | 0.01% | 6,345,534 |
| 2011-07-06 | 2011-07-04 | 13.375 | 487,734 | +5,518 | 0.01% | 6,523,342 |
| 2011-06-30 | 2011-06-28 | 14.301 | 482,216 | +16,551 | 0.01% | 6,895,974 |
| 2011-06-28 | 2011-06-24 | 14.357 | 465,665 | -4,618 | 0.01% | 6,685,503 |
| 2011-06-23 | 2011-06-21 | 13.991 | 470,283 | +4,618 | 0.01% | 6,579,698 |
| 2011-06-20 | 2011-06-16 | 14.047 | 465,665 | -7,460 | 0.01% | 6,541,306 |
| 2011-06-13 | 2011-06-09 | 14.385 | 473,125 | +355,231 | 0.01% | 6,805,924 |
| 2011-05-05 | 2011-05-03 | 15.680 | 117,894 | +1,776 | 0.00% | 1,848,575 |
| 2011-05-03 | 2011-04-28 | 15.877 | 116,118 | +1,776 | 0.00% | 1,843,610 |
| 2011-04-19 | 2011-04-15 | 15.877 | 114,342 | -408,515 | 0.00% | 1,815,412 |
| 2011-04-14 | 2011-04-12 | 15.793 | 522,857 | -3,552 | 0.01% | 8,257,262 |
| 2011-04-13 | 2011-04-11 | 16.215 | 526,409 | -355,230 | 0.01% | 8,535,640 |
| 2011-04-12 | 2011-04-08 | 16.187 | 881,639 | -2,842 | 0.02% | 14,270,820 |
| 2011-04-08 | 2011-04-06 | 15.990 | 884,481 | -2,131 | 0.02% | 14,142,531 |
| 2011-04-04 | 2011-03-31 | 15.933 | 886,612 | -4,618 | 0.02% | 14,126,687 |
| 2011-04-01 | 2011-03-30 | 15.624 | 891,230 | -3,553 | 0.02% | 13,924,290 |
| 2011-03-31 | 2011-03-29 | 15.511 | 894,783 | -180,101 | 0.02% | 13,879,046 |
| 2011-03-29 | 2011-03-25 | 15.624 | 1,074,884 | -3,553 | 0.02% | 16,793,641 |
| 2011-03-25 | 2011-03-23 | 14.723 | 1,078,437 | +177,615 | 0.02% | 15,877,670 |
| 2011-03-23 | 2011-03-21 | 14.582 | 900,822 | +266,423 | 0.02% | 13,135,876 |
| 2011-03-09 | 2011-03-07 | 14.807 | 634,399 | -710 | 0.01% | 9,393,740 |
| 2011-03-08 | 2011-03-04 | 14.892 | 635,109 | -3,553 | 0.01% | 9,457,889 |
| 2011-03-03 | 2011-03-01 | 14.554 | 638,662 | -3,552 | 0.01% | 9,295,054 |
| 2011-02-25 | 2011-02-23 | 13.906 | 642,214 | +3,552 | 0.01% | 8,930,937 |
| 2011-02-08 | 2011-02-02 | 14.441 | 638,662 | +82,769 | 0.01% | 9,223,139 |
| 2011-02-07 | 2011-01-31 | 14.301 | 555,893 | +59,323 | 0.01% | 7,949,599 |
| 2011-01-28 | 2011-01-26 | 14.638 | 496,570 | -1,421 | 0.01% | 7,268,991 |
| 2011-01-19 | 2011-01-17 | 14.723 | 497,991 | -177,615 | 0.01% | 7,331,848 |
| 2011-01-17 | 2011-01-13 | 15.033 | 675,606 | -2,841 | 0.02% | 10,156,055 |
| 2011-01-14 | 2011-01-12 | 14.835 | 678,447 | -711 | 0.02% | 10,065,071 |
| 2011-01-10 | 2011-01-06 | 14.667 | 679,158 | -3,552 | 0.02% | 9,960,906 |
| 2011-01-07 | 2011-01-05 | 14.469 | 682,710 | +10,657 | 0.02% | 9,878,470 |
| 2011-01-06 | 2011-01-04 | 14.498 | 672,053 | +2,841 | 0.02% | 9,743,187 |
| 2011-01-04 | 2010-12-31 | 14.188 | 669,212 | +3,553 | 0.02% | 9,494,772 |
| 2010-12-22 | 2010-12-20 | 13.766 | 665,659 | +2,842 | 0.02% | 9,163,280 |
| 2010-12-21 | 2010-12-17 | 13.906 | 662,817 | +357,006 | 0.02% | 9,217,452 |
| 2010-12-20 | 2010-12-16 | 14.104 | 305,811 | +3,197 | 0.01% | 4,313,017 |
| 2010-12-10 | 2010-12-08 | 14.638 | 302,614 | +12,788 | 0.01% | 4,429,785 |
| 2010-12-09 | 2010-12-07 | 14.976 | 289,826 | +711 | 0.01% | 4,340,495 |
| 2010-12-08 | 2010-12-06 | 15.089 | 289,115 | +355 | 0.01% | 4,362,402 |
| 2010-12-07 | 2010-12-03 | 15.370 | 288,760 | +3,552 | 0.01% | 4,438,334 |
| 2010-11-24 | 2010-11-22 | 16.130 | 285,208 | -17,761 | 0.01% | 4,600,517 |
| 2010-11-23 | 2010-11-19 | 15.990 | 302,969 | +1,776 | 0.01% | 4,844,365 |
| 2010-11-19 | 2010-11-17 | 15.398 | 301,193 | +355 | 0.01% | 4,637,912 |
| 2010-11-16 | 2010-11-12 | 16.271 | 300,838 | -355 | 0.01% | 4,894,979 |
| 2010-11-11 | 2010-11-09 | 17.285 | 301,193 | -711 | 0.01% | 5,205,992 |
| 2010-11-09 | 2010-11-05 | 17.510 | 301,904 | -710 | 0.01% | 5,286,272 |
| 2010-11-08 | 2010-11-04 | 17.341 | 302,614 | -355 | 0.01% | 5,247,592 |
| 2010-11-05 | 2010-11-03 | 16.975 | 302,969 | -1,776 | 0.01% | 5,142,873 |
| 2010-11-03 | 2010-11-01 | 16.271 | 304,745 | +17,761 | 0.01% | 4,958,550 |
| 2010-10-27 | 2010-10-25 | 16.046 | 286,984 | -710 | 0.01% | 4,604,928 |
| 2010-10-26 | 2010-10-22 | 16.130 | 287,694 | -31,971 | 0.01% | 4,640,617 |
| 2010-10-21 | 2010-10-19 | 15.990 | 319,665 | -355 | 0.01% | 5,111,328 |
| 2010-10-20 | 2010-10-18 | 15.849 | 320,020 | +355 | 0.01% | 5,071,960 |
| 2010-10-19 | 2010-10-15 | 15.877 | 319,665 | -3,552 | 0.01% | 5,075,332 |
| 2010-10-18 | 2010-10-14 | 15.624 | 323,217 | +7,104 | 0.01% | 5,049,838 |
| 2010-10-15 | 2010-10-13 | 14.920 | 316,113 | +3,552 | 0.01% | 4,716,377 |
| 2010-10-13 | 2010-10-11 | 14.723 | 312,561 | -3,552 | 0.01% | 4,601,790 |
| 2010-10-11 | 2010-10-07 | 14.582 | 316,113 | -3,552 | 0.01% | 4,609,591 |
| 2010-10-08 | 2010-10-06 | 14.385 | 319,665 | -3,552 | 0.01% | 4,598,395 |
| 2010-10-05 | 2010-09-30 | 13.935 | 323,217 | +3,552 | 0.01% | 4,503,910 |
| 2010-10-04 | 2010-09-29 | 14.104 | 319,665 | +21,314 | 0.01% | 4,508,407 |
| 2010-09-30 | 2010-09-28 | 13.850 | 298,351 | +3,552 | 0.01% | 4,132,215 |
| 2010-09-29 | 2010-09-27 | 14.075 | 294,799 | +22,379 | 0.01% | 4,149,410 |
| 2010-09-27 | 2010-09-22 | 14.075 | 272,420 | +1,066 | 0.01% | 3,834,416 |
| 2010-09-21 | 2010-09-17 | 14.132 | 271,354 | +1,066 | 0.01% | 3,834,690 |
| 2010-09-20 | 2010-09-16 | 14.047 | 270,288 | +3,552 | 0.01% | 3,796,799 |
| 2010-09-16 | 2010-09-14 | 14.582 | 266,736 | +1,066 | 0.01% | 3,889,571 |
| 2010-09-07 | 2010-09-03 | 14.779 | 265,670 | -5,329 | 0.01% | 3,926,378 |
| 2010-08-31 | 2010-08-27 | 14.357 | 270,999 | -1,421 | 0.01% | 3,890,704 |
| 2010-08-19 | 2010-08-17 | 14.695 | 272,420 | -10,656 | 0.01% | 4,003,131 |
| 2010-08-16 | 2010-08-12 | 14.329 | 283,076 | -3,553 | 0.01% | 4,056,123 |
| 2010-08-13 | 2010-08-11 | 14.723 | 286,629 | +3,553 | 0.01% | 4,219,997 |
| 2010-08-12 | 2010-08-10 | 15.230 | 283,076 | +3,552 | 0.01% | 4,311,125 |
| 2010-08-11 | 2010-08-09 | 15.596 | 279,524 | +7,104 | 0.01% | 4,359,324 |
| 2010-08-05 | 2010-08-03 | 15.483 | 272,420 | -710 | 0.01% | 4,217,858 |
| 2010-07-27 | 2010-07-23 | 14.920 | 273,130 | -3,552 | 0.01% | 4,075,075 |
| 2010-06-23 | 2010-06-21 | 14.751 | 276,682 | -10,657 | 0.01% | 4,081,337 |
| 2010-06-15 | 2010-06-11 | 13.935 | 287,339 | -3,553 | 0.01% | 4,003,963 |
| 2010-06-10 | 2010-06-08 | 13.259 | 290,892 | -14,209 | 0.01% | 3,856,941 |
| 2010-06-08 | 2010-06-04 | 13.597 | 305,101 | -17,761 | 0.01% | 4,148,404 |
| 2010-06-07 | 2010-06-03 | 13.315 | 322,862 | -18,117 | 0.01% | 4,299,009 |
| 2010-06-04 | 2010-06-02 | 12.724 | 340,979 | +3,552 | 0.01% | 4,338,667 |
| 2010-06-02 | 2010-05-31 | 13.118 | 337,427 | +9,236 | 0.01% | 4,426,455 |
| 2010-06-01 | 2010-05-28 | 12.978 | 328,191 | -21,669 | 0.01% | 4,259,100 |
| 2010-05-31 | 2010-05-27 | 12.668 | 349,860 | +14,565 | 0.01% | 4,431,973 |
| 2010-05-28 | 2010-05-26 | 12.330 | 335,295 | -8,171 | 0.01% | 4,134,200 |
| 2010-05-27 | 2010-05-25 | 11.795 | 343,466 | +2,132 | 0.01% | 4,051,241 |
| 2010-05-26 | 2010-05-24 | 12.640 | 341,334 | +9,591 | 0.01% | 4,314,358 |
| 2010-05-25 | 2010-05-20 | 12.330 | 331,743 | -17,761 | 0.01% | 4,090,404 |
| 2010-05-24 | 2010-05-19 | 12.386 | 349,504 | +22,734 | 0.01% | 4,329,075 |
| 2010-05-20 | 2010-05-18 | 13.267 | 326,770 | -3,552 | 0.01% | 4,335,095 |
| 2010-05-19 | 2010-05-17 | 12.777 | 330,322 | +47,157 | 0.01% | 4,220,617 |
| 2010-05-14 | 2010-05-12 | 13.209 | 283,165 | -9,035 | 0.01% | 3,740,311 |
| 2010-05-13 | 2010-05-11 | 13.295 | 292,200 | +3,475 | 0.01% | 3,884,881 |
| 2010-05-12 | 2010-05-10 | 13.698 | 288,725 | -3,475 | 0.01% | 3,955,003 |
| 2010-05-11 | 2010-05-07 | 13.267 | 292,200 | +10,425 | 0.01% | 3,876,472 |
| 2010-05-07 | 2010-05-05 | 14.043 | 281,775 | +4,518 | 0.01% | 3,957,107 |
| 2010-05-06 | 2010-05-04 | 14.389 | 277,257 | -348 | 0.01% | 3,989,404 |
| 2010-05-03 | 2010-04-29 | 14.590 | 277,605 | +3,475 | 0.01% | 4,050,333 |
| 2010-04-27 | 2010-04-23 | 15.166 | 274,130 | +4,517 | 0.01% | 4,157,408 |
| 2010-04-26 | 2010-04-22 | 15.338 | 269,613 | +1,738 | 0.01% | 4,135,457 |
| 2010-04-23 | 2010-04-21 | 15.655 | 267,875 | +1,737 | 0.01% | 4,193,596 |
| 2010-03-05 | 2010-03-03 | 16.087 | 266,138 | -3,475 | 0.01% | 4,281,285 |
| 2010-03-04 | 2010-03-02 | 15.972 | 269,613 | +3,475 | 0.01% | 4,306,151 |
| 2010-02-05 | 2010-02-03 | 15.972 | 266,138 | -1,737 | 0.01% | 4,250,650 |
| 2010-01-29 | 2010-01-27 | 14.389 | 267,875 | +1,737 | 0.01% | 3,854,408 |
| 2010-01-22 | 2010-01-20 | 16.144 | 266,138 | +3,475 | 0.01% | 4,296,603 |
| 2010-01-21 | 2010-01-19 | 16.835 | 262,663 | +3,475 | 0.01% | 4,421,914 |
| 2010-01-20 | 2010-01-18 | 16.490 | 259,188 | -695 | 0.01% | 4,273,906 |
| 2010-01-18 | 2010-01-14 | 16.058 | 259,883 | +3,475 | 0.01% | 4,173,184 |
| 2010-01-14 | 2010-01-12 | 17.583 | 256,408 | +1,738 | 0.01% | 4,508,461 |
| 2010-01-13 | 2010-01-11 | 18.072 | 254,670 | +1,737 | 0.01% | 4,602,491 |
| 2010-01-07 | 2010-01-05 | 19.425 | 252,933 | -2,085 | 0.01% | 4,913,204 |
| 2010-01-06 | 2010-01-04 | 18.705 | 255,018 | +348 | 0.01% | 4,770,234 |
| 2009-12-28 | 2009-12-22 | 18.274 | 254,670 | -1,043 | 0.01% | 4,653,792 |
| 2009-12-18 | 2009-12-16 | 18.619 | 255,713 | -1,737 | 0.01% | 4,761,158 |
| 2009-12-16 | 2009-12-14 | 19.598 | 257,450 | -695 | 0.01% | 5,045,399 |
| 2009-12-15 | 2009-12-11 | 19.482 | 258,145 | -2,780 | 0.01% | 5,029,304 |
| 2009-12-14 | 2009-12-10 | 18.849 | 260,925 | -348 | 0.01% | 4,918,271 |
| 2009-12-11 | 2009-12-09 | 18.705 | 261,273 | +6,255 | 0.01% | 4,887,237 |
| 2009-12-10 | 2009-12-08 | 19.310 | 255,018 | +5,907 | 0.01% | 4,924,349 |
| 2009-12-08 | 2009-12-04 | 19.713 | 249,111 | -10,424 | 0.01% | 4,910,650 |
| 2009-12-07 | 2009-12-03 | 19.195 | 259,535 | +6,949 | 0.01% | 4,981,696 |
| 2009-12-03 | 2009-12-01 | 18.705 | 252,586 | -1,737 | 0.01% | 4,724,742 |
| 2009-12-02 | 2009-11-30 | 18.418 | 254,323 | -347 | 0.01% | 4,684,045 |
| 2009-12-01 | 2009-11-27 | 17.180 | 254,670 | +1,737 | 0.01% | 4,375,298 |
| 2009-11-26 | 2009-11-24 | 19.166 | 252,933 | -1,390 | 0.01% | 4,847,694 |
| 2009-11-25 | 2009-11-23 | 19.367 | 254,323 | -1,737 | 0.01% | 4,925,567 |
| 2009-11-24 | 2009-11-20 | 18.619 | 256,060 | +5,212 | 0.01% | 4,767,619 |
| 2009-11-23 | 2009-11-19 | 19.454 | 250,848 | +1,737 | 0.01% | 4,879,921 |
| 2009-11-20 | 2009-11-18 | 19.943 | 249,111 | -5,212 | 0.01% | 4,968,000 |
| 2009-11-19 | 2009-11-17 | 20.058 | 254,323 | -14,595 | 0.01% | 5,101,218 |
| 2009-11-18 | 2009-11-16 | 19.540 | 268,918 | -11,467 | 0.01% | 5,254,666 |
| 2009-11-17 | 2009-11-13 | 18.849 | 280,385 | -31,274 | 0.01% | 5,285,080 |
| 2009-11-16 | 2009-11-12 | 18.130 | 311,659 | -17,375 | 0.01% | 5,650,355 |
| 2009-11-12 | 2009-11-10 | 18.245 | 329,034 | -1,737 | 0.01% | 6,003,237 |
| 2009-11-11 | 2009-11-09 | 18.360 | 330,771 | -10,425 | 0.01% | 6,073,004 |
| 2009-11-10 | 2009-11-06 | 18.101 | 341,196 | -17,374 | 0.01% | 6,176,040 |
| 2009-11-09 | 2009-11-05 | 17.785 | 358,570 | -17,375 | 0.01% | 6,377,022 |
| 2009-11-06 | 2009-11-04 | 17.612 | 375,945 | -14,247 | 0.01% | 6,621,116 |
| 2009-11-03 | 2009-10-30 | 17.094 | 390,192 | -12,162 | 0.01% | 6,669,915 |
| 2009-11-02 | 2009-10-29 | 16.288 | 402,354 | +5,212 | 0.01% | 6,553,605 |
| 2009-10-30 | 2009-10-28 | 16.864 | 397,142 | -1,738 | 0.01% | 6,697,287 |
| 2009-10-23 | 2009-10-21 | 16.605 | 398,880 | +123,360 | 0.01% | 6,623,287 |
| 2009-10-19 | 2009-10-15 | 16.202 | 275,520 | -1,737 | 0.01% | 4,463,926 |
| 2009-10-15 | 2009-10-13 | 15.655 | 277,257 | -1,738 | 0.01% | 4,340,472 |
| 2009-10-14 | 2009-10-12 | 15.741 | 278,995 | -695 | 0.01% | 4,391,766 |
| 2009-10-12 | 2009-10-08 | 15.511 | 279,690 | -10,425 | 0.01% | 4,338,316 |
| 2009-09-30 | 2009-09-28 | 14.302 | 290,115 | +5,213 | 0.01% | 4,149,369 |
| 2009-09-21 | 2009-09-17 | 15.454 | 284,902 | -348 | 0.01% | 4,402,763 |
| 2009-09-14 | 2009-09-10 | 14.820 | 285,250 | -4,865 | 0.01% | 4,227,546 |
| 2009-09-09 | 2009-09-07 | 14.072 | 290,115 | +1,390 | 0.01% | 4,082,578 |
| 2009-09-08 | 2009-09-04 | 13.784 | 288,725 | -1,737 | 0.01% | 3,979,930 |
| 2009-09-04 | 2009-09-02 | 13.036 | 290,462 | +1,737 | 0.01% | 3,786,544 |
| 2009-09-02 | 2009-08-31 | 13.439 | 288,725 | +5,213 | 0.01% | 3,880,224 |
| 2009-08-24 | 2009-08-20 | 13.871 | 283,512 | -3,475 | 0.01% | 3,932,547 |
| 2009-08-14 | 2009-08-12 | 13.612 | 286,987 | +3,475 | 0.01% | 3,906,419 |
| 2009-08-11 | 2009-08-07 | 14.043 | 283,512 | -1,043 | 0.01% | 3,981,500 |
| 2009-08-04 | 2009-07-31 | 15.540 | 284,555 | -52,124 | 0.01% | 4,421,967 |
| 2009-07-27 | 2009-07-23 | 15.972 | 336,679 | -347 | 0.01% | 5,377,303 |
| 2009-07-22 | 2009-07-20 | 15.511 | 337,026 | -3,475 | 0.01% | 5,227,664 |
| 2009-07-20 | 2009-07-16 | 14.619 | 340,501 | -6,950 | 0.01% | 4,977,802 |
| 2009-07-10 | 2009-07-08 | 14.360 | 347,451 | +6,950 | 0.01% | 4,989,415 |
| 2009-07-06 | 2009-07-02 | 14.792 | 340,501 | -3,475 | 0.01% | 5,036,595 |
| 2009-06-26 | 2009-06-24 | 13.526 | 343,976 | -2,780 | 0.01% | 4,652,448 |
| 2009-06-12 | 2009-06-10 | 14.101 | 346,756 | -34,749 | 0.01% | 4,889,625 |
| 2009-06-11 | 2009-06-09 | 13.094 | 381,505 | -3,475 | 0.01% | 4,995,364 |
| 2009-06-10 | 2009-06-08 | 12.979 | 384,980 | -347 | 0.01% | 4,996,550 |
| 2009-06-08 | 2009-06-04 | 13.094 | 385,327 | -17,375 | 0.01% | 5,045,408 |
| 2009-06-04 | 2009-06-02 | 13.295 | 402,702 | +62,549 | 0.01% | 5,354,036 |
| 2009-06-03 | 2009-06-01 | 13.180 | 340,153 | -3,475 | 0.01% | 4,483,274 |
| 2009-05-29 | 2009-05-26 | 12.544 | 343,628 | -3,475 | 0.01% | 4,310,537 |
| 2009-05-27 | 2009-05-25 | 12.721 | 347,103 | +7,883 | 0.01% | 4,415,454 |
| 2009-05-20 | 2009-05-18 | 12.603 | 339,220 | +5,094 | 0.01% | 4,275,220 |
| 2009-05-14 | 2009-05-12 | 12.014 | 334,126 | +1,698 | 0.01% | 4,014,243 |
| 2009-05-13 | 2009-05-11 | 12.250 | 332,428 | +11,886 | 0.01% | 4,072,154 |
| 2009-05-12 | 2009-05-08 | 11.808 | 320,542 | +7,132 | 0.01% | 3,784,971 |
| 2009-05-11 | 2009-05-07 | 11.131 | 313,410 | -5,094 | 0.01% | 3,488,493 |
| 2009-05-06 | 2009-05-04 | 10.895 | 318,504 | -10,188 | 0.01% | 3,470,163 |
| 2009-05-05 | 2009-04-30 | 10.512 | 328,692 | -1,698 | 0.01% | 3,455,339 |
| 2009-05-04 | 2009-04-29 | 10.365 | 330,390 | +6,792 | 0.01% | 3,424,545 |
| 2009-04-29 | 2009-04-27 | 9.658 | 323,598 | -1,698 | 0.01% | 3,125,453 |
| 2009-04-24 | 2009-04-22 | 9.335 | 325,296 | +1,698 | 0.01% | 3,036,486 |
| 2009-04-17 | 2009-04-15 | 9.894 | 323,598 | -5,094 | 0.01% | 3,201,683 |
| 2009-04-16 | 2009-04-14 | 9.982 | 328,692 | -5,094 | 0.01% | 3,281,120 |
| 2009-04-09 | 2009-04-07 | 9.452 | 333,786 | +10,188 | 0.01% | 3,155,051 |
| 2009-04-08 | 2009-04-06 | 9.629 | 323,598 | -1,698 | 0.01% | 3,115,924 |
| 2009-03-26 | 2009-03-24 | 8.981 | 325,296 | -135,840 | 0.01% | 2,921,540 |
| 2009-03-25 | 2009-03-23 | 8.834 | 461,136 | -1,019 | 0.01% | 4,073,648 |
| 2009-03-12 | 2009-03-10 | 8.304 | 462,155 | -3,396 | 0.01% | 3,837,691 |
| 2009-02-25 | 2009-02-23 | 8.657 | 465,551 | +153 | 0.01% | 4,030,397 |
| 2009-02-23 | 2009-02-19 | 8.304 | 465,398 | +3,396 | 0.01% | 3,864,621 |
| 2009-02-10 | 2009-02-06 | 8.893 | 462,002 | +1,698 | 0.01% | 4,108,507 |
| 2009-01-07 | 2009-01-05 | 8.687 | 460,304 | -3,396 | 0.01% | 3,998,527 |
| 2009-01-06 | 2009-01-02 | 8.186 | 463,700 | -6,792 | 0.01% | 3,795,903 |
| 2008-12-30 | 2008-12-24 | 7.833 | 470,492 | +10,188 | 0.01% | 3,685,252 |
| 2008-12-16 | 2008-12-12 | 8.098 | 460,304 | -6,792 | 0.01% | 3,727,440 |
| 2008-12-12 | 2008-12-10 | 8.922 | 467,096 | +1,018 | 0.01% | 4,167,562 |
| 2008-11-27 | 2008-11-25 | 7.214 | 466,078 | -3,396 | 0.01% | 3,362,466 |
| 2008-11-26 | 2008-11-24 | 6.655 | 469,474 | +10,188 | 0.01% | 3,124,304 |
| 2008-11-25 | 2008-11-21 | 6.949 | 459,286 | -3,396 | 0.01% | 3,191,747 |
| 2008-11-24 | 2008-11-20 | 6.832 | 462,682 | +3,396 | 0.01% | 3,160,850 |
| 2008-11-18 | 2008-11-14 | 8.893 | 459,286 | +3,396 | 0.01% | 4,084,354 |
| 2008-11-14 | 2008-11-12 | 9.717 | 455,890 | +181,494 | 0.01% | 4,430,036 |
| 2008-11-12 | 2008-11-10 | 8.893 | 274,396 | -3,057 | 0.01% | 2,440,158 |
| 2008-11-11 | 2008-11-07 | 8.569 | 277,453 | -4,075 | 0.01% | 2,377,473 |
| 2008-11-10 | 2008-11-06 | 8.834 | 281,528 | +9,509 | 0.01% | 2,487,002 |
| 2008-11-07 | 2008-11-05 | 9.335 | 272,019 | +1,698 | 0.01% | 2,539,170 |
| 2008-11-06 | 2008-11-04 | 8.216 | 270,321 | -2,038 | 0.01% | 2,220,840 |
| 2008-11-05 | 2008-11-03 | 7.214 | 272,359 | +2,038 | 0.01% | 1,964,903 |
| 2008-11-03 | 2008-10-30 | 7.126 | 270,321 | -340 | 0.01% | 1,926,320 |
| 2008-10-21 | 2008-10-17 | 8.039 | 270,661 | -339 | 0.01% | 2,175,813 |
| 2008-10-16 | 2008-10-14 | 9.717 | 271,000 | -340 | 0.01% | 2,633,398 |
| 2008-10-10 | 2008-10-08 | 8.539 | 271,340 | +3,396 | 0.01% | 2,317,102 |
| 2008-09-29 | 2008-09-25 | 10.571 | 267,944 | -339 | 0.01% | 2,832,512 |
| 2008-08-27 | 2008-08-25 | 13.693 | 268,283 | -340 | 0.01% | 3,673,494 |
| 2008-08-25 | 2008-08-20 | 13.663 | 268,623 | +1,019 | 0.01% | 3,670,240 |
| 2008-08-14 | 2008-08-12 | 14.664 | 267,604 | -20,376 | 0.01% | 3,924,237 |
| 2008-08-13 | 2008-08-11 | 14.812 | 287,980 | -16,980 | 0.01% | 4,265,437 |
| 2008-08-12 | 2008-08-08 | 14.870 | 304,960 | -34,639 | 0.01% | 4,534,898 |
| 2008-08-11 | 2008-08-07 | 14.812 | 339,599 | -33,960 | 0.01% | 5,029,996 |
| 2008-08-07 | 2008-08-04 | 14.753 | 373,559 | -32,262 | 0.01% | 5,510,997 |
| 2008-08-05 | 2008-08-01 | 14.723 | 405,821 | -27,168 | 0.01% | 5,974,998 |
| 2008-08-04 | 2008-07-31 | 14.664 | 432,989 | -6,792 | 0.01% | 6,349,499 |
| 2008-07-29 | 2008-07-25 | 14.370 | 439,781 | +5,094 | 0.01% | 6,319,599 |
| 2008-07-28 | 2008-07-24 | 14.723 | 434,687 | +305,639 | 0.01% | 6,399,999 |
| 2008-07-25 | 2008-07-23 | 14.517 | 129,048 | -1,698 | 0.00% | 1,873,404 |
| 2008-07-17 | 2008-07-15 | 13.486 | 130,746 | -1,019 | 0.00% | 1,763,304 |
| 2008-06-10 | 2008-06-05 | 16.166 | 131,765 | -339,599 | 0.00% | 2,130,128 |
| 2008-06-03 | 2008-05-30 | 16.372 | 471,364 | -1,698 | 0.01% | 7,717,284 |
| 2008-05-30 | 2008-05-28 | 15.401 | 473,062 | +339,599 | 0.01% | 7,285,393 |
| 2008-05-29 | 2008-05-27 | 14.870 | 133,463 | -6,791 | 0.00% | 1,984,657 |
| 2008-05-28 | 2008-05-26 | 14.694 | 140,254 | +6,791 | 0.00% | 2,060,863 |
| 2008-05-19 | 2008-05-15 | 14.547 | 133,463 | -1,358 | 0.00% | 1,941,427 |
| 2008-05-09 | 2008-05-07 | 14.697 | 134,821 | -340 | 0.00% | 1,981,489 |
| 2008-05-08 | 2008-05-06 | 15.293 | 135,161 | +1,657 | 0.00% | 2,067,074 |
| 2008-04-28 | 2008-04-24 | 15.204 | 133,504 | -1,678 | 0.00% | 2,029,793 |
| 2008-04-22 | 2008-04-18 | 13.684 | 135,182 | -6,708 | 0.00% | 1,849,775 |
| 2008-04-16 | 2008-04-14 | 13.445 | 141,890 | -336 | 0.00% | 1,907,724 |
| 2008-04-07 | 2008-04-02 | 13.117 | 142,226 | -3,354 | 0.00% | 1,865,602 |
| 2008-03-31 | 2008-03-27 | 12.104 | 145,580 | -4,026 | 0.00% | 1,762,037 |
| 2008-03-28 | 2008-03-26 | 11.656 | 149,606 | -335,438 | 0.00% | 1,743,866 |
| 2008-03-27 | 2008-03-25 | 11.239 | 485,044 | -4,025 | 0.01% | 5,451,422 |
| 2008-03-20 | 2008-03-18 | 10.553 | 489,069 | +4,025 | 0.01% | 5,161,319 |
| 2008-03-19 | 2008-03-17 | 10.732 | 485,044 | -4,361 | 0.01% | 5,205,602 |
| 2008-03-14 | 2008-03-12 | 12.014 | 489,405 | +4,026 | 0.01% | 5,879,775 |
| 2008-03-12 | 2008-03-10 | 11.776 | 485,379 | -4,026 | 0.01% | 5,715,647 |
| 2008-03-11 | 2008-03-07 | 11.716 | 489,405 | +3,355 | 0.01% | 5,733,875 |
| 2008-03-10 | 2008-03-06 | 12.133 | 486,050 | +6,709 | 0.01% | 5,897,428 |
| 2008-03-05 | 2008-03-03 | 12.551 | 479,341 | +5,031 | 0.01% | 6,016,085 |
| 2008-03-04 | 2008-02-29 | 12.879 | 474,310 | -5,031 | 0.01% | 6,108,482 |
| 2008-02-29 | 2008-02-27 | 12.879 | 479,341 | -336 | 0.01% | 6,173,275 |
| 2008-02-28 | 2008-02-26 | 12.640 | 479,677 | -3,354 | 0.01% | 6,063,202 |
| 2008-02-26 | 2008-02-22 | 12.610 | 483,031 | +3,354 | 0.01% | 6,091,197 |
| 2008-02-25 | 2008-02-21 | 12.879 | 479,677 | -3,354 | 0.01% | 6,177,602 |
| 2008-02-22 | 2008-02-20 | 12.640 | 483,031 | +6,709 | 0.01% | 6,105,597 |
| 2008-02-12 | 2008-02-06 | 13.117 | 476,322 | -1,007 | 0.01% | 6,247,994 |
| 2008-02-11 | 2008-02-04 | 14.220 | 477,329 | -2,012 | 0.01% | 6,787,713 |
| 2008-02-01 | 2008-01-30 | 13.684 | 479,341 | -671 | 0.01% | 6,559,105 |
| 2008-01-31 | 2008-01-29 | 13.892 | 480,012 | +5,031 | 0.01% | 6,668,456 |
| 2008-01-30 | 2008-01-28 | 14.101 | 474,981 | -1,006 | 0.01% | 6,697,684 |
| 2008-01-28 | 2008-01-24 | 13.862 | 475,987 | -4,025 | 0.01% | 6,598,350 |
| 2008-01-25 | 2008-01-23 | 13.862 | 480,012 | +4,025 | 0.01% | 6,654,146 |
| 2008-01-24 | 2008-01-22 | 13.326 | 475,987 | -4,025 | 0.01% | 6,342,930 |
| 2008-01-16 | 2008-01-14 | 14.876 | 480,012 | +1,677 | 0.01% | 7,140,686 |
| 2008-01-15 | 2008-01-11 | 14.846 | 478,335 | -336 | 0.01% | 7,101,479 |
| 2008-01-09 | 2008-01-07 | 14.161 | 478,671 | -335 | 0.01% | 6,778,257 |
| 2008-01-08 | 2008-01-04 | 14.518 | 479,006 | -20,126 | 0.01% | 6,954,361 |
| 2008-01-07 | 2008-01-03 | 14.518 | 499,132 | -6,709 | 0.01% | 7,246,556 |
| 2008-01-03 | 2007-12-31 | 14.578 | 505,841 | -20,126 | 0.01% | 7,374,120 |
| 2008-01-02 | 2007-12-27 | 14.787 | 525,967 | +6,708 | 0.01% | 7,777,275 |
| 2007-12-18 | 2007-12-14 | 14.936 | 519,259 | -1,341 | 0.01% | 7,755,487 |
| 2007-12-13 | 2007-12-11 | 16.039 | 520,600 | -16,772 | 0.01% | 8,349,755 |
| 2007-12-12 | 2007-12-10 | 15.800 | 537,372 | -336 | 0.01% | 8,490,596 |
| 2007-12-11 | 2007-12-07 | 15.919 | 537,708 | -2,683 | 0.01% | 8,560,025 |
| 2007-12-10 | 2007-12-06 | 16.158 | 540,391 | -6,709 | 0.01% | 8,731,617 |
| 2007-12-07 | 2007-12-05 | 15.919 | 547,100 | -3,354 | 0.01% | 8,709,541 |
| 2007-12-05 | 2007-12-03 | 15.770 | 550,454 | +335 | 0.01% | 8,680,885 |
| 2007-11-28 | 2007-11-26 | 16.098 | 550,119 | +2,013 | 0.01% | 8,856,002 |
| 2007-11-27 | 2007-11-23 | 15.592 | 548,106 | +671 | 0.01% | 8,545,816 |
| 2007-11-26 | 2007-11-22 | 15.472 | 547,435 | +3,354 | 0.01% | 8,470,074 |
| 2007-11-23 | 2007-11-21 | 15.919 | 544,081 | +3,354 | 0.01% | 8,661,480 |
| 2007-11-22 | 2007-11-20 | 16.724 | 540,727 | -335 | 0.01% | 9,043,327 |
| 2007-11-21 | 2007-11-19 | 16.396 | 541,062 | -335 | 0.01% | 8,871,499 |
| 2007-11-20 | 2007-11-16 | 16.218 | 541,397 | -24,152 | 0.01% | 8,780,152 |
| 2007-11-14 | 2007-11-12 | 16.426 | 565,549 | -11,740 | 0.01% | 9,289,859 |
| 2007-11-13 | 2007-11-09 | 16.724 | 577,289 | +1,341 | 0.01% | 9,654,803 |
| 2007-11-12 | 2007-11-08 | 16.754 | 575,948 | +7,380 | 0.01% | 9,649,546 |
| 2007-11-09 | 2007-11-07 | 17.768 | 568,568 | +1,006 | 0.01% | 10,102,200 |
| 2007-11-08 | 2007-11-06 | 17.976 | 567,562 | +16,772 | 0.01% | 10,202,766 |
| 2007-11-07 | 2007-11-05 | 17.798 | 550,790 | +3,355 | 0.01% | 9,802,744 |
| 2007-11-06 | 2007-11-02 | 19.169 | 547,435 | -85,202 | 0.01% | 10,493,753 |
| 2007-11-05 | 2007-11-01 | 19.437 | 632,637 | -136,188 | 0.02% | 12,296,726 |
| 2007-11-02 | 2007-10-31 | 18.662 | 768,825 | +2,684 | 0.02% | 14,347,926 |
| 2007-11-01 | 2007-10-30 | 19.109 | 766,141 | +335 | 0.02% | 14,640,437 |
| 2007-10-31 | 2007-10-29 | 19.616 | 765,806 | -25,493 | 0.02% | 15,022,145 |
| 2007-10-30 | 2007-10-26 | 18.692 | 791,299 | +152,960 | 0.02% | 14,790,929 |
| 2007-10-29 | 2007-10-25 | 18.543 | 638,339 | +76,144 | 0.02% | 11,836,657 |
| 2007-10-26 | 2007-10-24 | 18.632 | 562,195 | +7,045 | 0.01% | 10,475,006 |
| 2007-10-25 | 2007-10-23 | 18.662 | 555,150 | -671 | 0.01% | 10,360,291 |
| 2007-10-24 | 2007-10-22 | 17.976 | 555,821 | -8,051 | 0.01% | 9,991,704 |
| 2007-10-23 | 2007-10-18 | 19.348 | 563,872 | -4,361 | 0.01% | 10,909,693 |
| 2007-10-22 | 2007-10-17 | 18.304 | 568,233 | +368,983 | 0.01% | 10,401,168 |
| 2007-10-18 | 2007-10-16 | 18.036 | 199,250 | -40,924 | 0.00% | 3,593,693 |
| 2007-10-17 | 2007-10-15 | 18.483 | 240,174 | -335 | 0.01% | 4,439,203 |
| 2007-10-16 | 2007-10-12 | 18.573 | 240,509 | +4,025 | 0.01% | 4,466,905 |
| 2007-10-15 | 2007-10-11 | 19.109 | 236,484 | +5,702 | 0.01% | 4,519,049 |
| 2007-10-12 | 2007-10-10 | 18.603 | 230,782 | +98,284 | 0.01% | 4,293,128 |
| 2007-10-10 | 2007-10-08 | 18.096 | 132,498 | -336 | 0.00% | 2,397,647 |
| 2007-10-08 | 2007-10-04 | 17.440 | 132,834 | +2,348 | 0.00% | 2,316,607 |
| 2007-10-05 | 2007-10-03 | 17.768 | 130,486 | +6,038 | 0.00% | 2,318,449 |
| 2007-10-04 | 2007-10-02 | 18.692 | 124,448 | -14,759 | 0.00% | 2,326,177 |
| 2007-10-03 | 2007-09-28 | 18.006 | 139,207 | +12,411 | 0.00% | 2,506,602 |
| 2007-10-02 | 2007-09-27 | 17.499 | 126,796 | +5,032 | 0.00% | 2,218,865 |
| 2007-09-28 | 2007-09-25 | 17.499 | 121,764 | -2,013 | 0.00% | 2,130,808 |
| 2007-09-27 | 2007-09-24 | 17.649 | 123,777 | -24,822 | 0.00% | 2,184,484 |
| 2007-09-21 | 2007-09-19 | 17.499 | 148,599 | -1,677 | 0.00% | 2,600,407 |
| 2007-09-19 | 2007-09-17 | 17.023 | 150,276 | -18,449 | 0.00% | 2,558,074 |
| 2007-09-18 | 2007-09-14 | 17.052 | 168,725 | -1,007 | 0.00% | 2,877,152 |
| 2007-09-14 | 2007-09-12 | 17.231 | 169,732 | -28,847 | 0.00% | 2,924,683 |
| 2007-09-12 | 2007-09-10 | 17.529 | 198,579 | -671 | 0.00% | 3,480,951 |
| 2007-09-11 | 2007-09-07 | 17.976 | 199,250 | -18,114 | 0.00% | 3,581,813 |
| 2007-09-07 | 2007-09-05 | 17.470 | 217,364 | +15,430 | 0.01% | 3,797,279 |
| 2007-09-05 | 2007-09-03 | 17.678 | 201,934 | +3,355 | 0.00% | 3,569,862 |
| 2007-09-03 | 2007-08-30 | 17.589 | 198,579 | -28,513 | 0.00% | 3,492,791 |
| 2007-08-31 | 2007-08-29 | 17.470 | 227,092 | +3,690 | 0.01% | 3,967,224 |
| 2007-08-30 | 2007-08-28 | 18.215 | 223,402 | +3,690 | 0.01% | 4,069,261 |
| 2007-08-29 | 2007-08-27 | 19.199 | 219,712 | +14,088 | 0.01% | 4,218,198 |
| 2007-08-28 | 2007-08-24 | 17.112 | 205,624 | -671 | 0.00% | 3,518,625 |
| 2007-08-27 | 2007-08-23 | 17.261 | 206,295 | -1,006 | 0.00% | 3,560,857 |
| 2007-08-24 | 2007-08-22 | 17.261 | 207,301 | -4,025 | 0.00% | 3,578,222 |
| 2007-08-23 | 2007-08-21 | 17.142 | 211,326 | -336 | 0.01% | 3,622,497 |
| 2007-08-22 | 2007-08-20 | 17.172 | 211,662 | -2,348 | 0.01% | 3,634,567 |
| 2007-08-21 | 2007-08-17 | 16.247 | 214,010 | -3,019 | 0.01% | 3,477,105 |
| 2007-08-20 | 2007-08-16 | 16.426 | 217,029 | -1,006 | 0.01% | 3,564,976 |
| 2007-08-15 | 2007-08-13 | 17.082 | 218,035 | -335 | 0.01% | 3,724,501 |
| 2007-08-14 | 2007-08-10 | 16.933 | 218,370 | -3,019 | 0.01% | 3,697,674 |
| 2007-08-13 | 2007-08-09 | 17.261 | 221,389 | -336 | 0.01% | 3,821,395 |
| 2007-08-10 | 2007-08-08 | 17.380 | 221,725 | -1,677 | 0.01% | 3,853,634 |
| 2007-08-07 | 2007-08-03 | 17.350 | 223,402 | +5,367 | 0.01% | 3,876,121 |
| 2007-08-03 | 2007-08-01 | 17.440 | 218,035 | +1,006 | 0.01% | 3,802,501 |
| 2007-08-01 | 2007-07-30 | 17.887 | 217,029 | -10,063 | 0.01% | 3,882,007 |
| 2007-07-31 | 2007-07-27 | 17.678 | 227,092 | -9,727 | 0.01% | 4,014,614 |
| 2007-07-27 | 2007-07-25 | 18.155 | 236,819 | +4,025 | 0.01% | 4,299,531 |
| 2007-07-26 | 2007-07-24 | 18.096 | 232,794 | -96,271 | 0.01% | 4,212,576 |
| 2007-07-25 | 2007-07-23 | 18.185 | 329,065 | +10,399 | 0.01% | 5,984,100 |
| 2007-07-18 | 2007-07-16 | 18.781 | 318,666 | +2,683 | 0.01% | 5,984,992 |
| 2007-07-16 | 2007-07-12 | 18.453 | 315,983 | -1,677 | 0.01% | 5,830,981 |
| 2007-07-13 | 2007-07-11 | 18.692 | 317,660 | +2,013 | 0.01% | 5,937,688 |
| 2007-07-12 | 2007-07-10 | 19.020 | 315,647 | -17,779 | 0.01% | 6,003,571 |
| 2007-07-11 | 2007-07-09 | 18.364 | 333,426 | -8,386 | 0.01% | 6,123,045 |
| 2007-07-10 | 2007-07-06 | 18.006 | 341,812 | -1,341 | 0.01% | 6,154,766 |
| 2007-07-09 | 2007-07-05 | 17.947 | 343,153 | -1,032,815 | 0.01% | 6,158,452 |
| 2007-07-06 | 2007-07-04 | 17.887 | 1,375,968 | -1,679,540 | 0.03% | 24,611,998 |
| 2007-07-05 | 2007-07-03 | 17.887 | 3,055,508 | -3,354 | 0.07% | 54,654,002 |
| 2007-07-04 | 2007-06-29 | 17.827 | 3,058,862 | -7,044 | 0.07% | 54,531,615 |
| 2007-07-03 | 2007-06-28 | 17.917 | 3,065,906 | -1,342 | 0.07% | 54,931,392 |
| 2007-06-29 | 2007-06-27 | 18.006 | 3,067,248 | -8,722 | 0.07% | 55,229,756 |
| 2007-06-28 | 2007-06-26 | 17.857 | 3,075,970 | -16,101 | 0.07% | 54,928,307 |
| 2007-06-27 | 2007-06-25 | 18.006 | 3,092,071 | -7,715 | 0.07% | 55,676,726 |
| 2007-06-26 | 2007-06-22 | 17.738 | 3,099,786 | 0.07% | 54,983,955 |
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