History of CCASS shareholding
Participant: HENIK SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.770 | 147,400 | +0 | 0.00% | 997,898 |
| 2025-10-13 | 2025-10-09 | 6.700 | 147,400 | +0 | 0.00% | 987,580 |
| 2025-10-10 | 2025-10-08 | 6.600 | 147,400 | +0 | 0.00% | 972,840 |
| 2025-10-09 | 2025-10-06 | 6.640 | 147,400 | +0 | 0.00% | 978,736 |
| 2025-10-08 | 2025-10-03 | 6.650 | 147,400 | +0 | 0.00% | 980,210 |
| 2025-10-06 | 2025-10-02 | 6.690 | 147,400 | +0 | 0.00% | 986,106 |
| 2025-10-03 | 2025-09-30 | 6.690 | 147,400 | +0 | 0.00% | 986,106 |
| 2025-10-02 | 2025-09-29 | 6.760 | 147,400 | +0 | 0.00% | 996,424 |
| 2025-09-30 | 2025-09-26 | 6.730 | 147,400 | +0 | 0.00% | 992,002 |
| 2025-09-29 | 2025-09-25 | 6.610 | 147,400 | +0 | 0.00% | 974,314 |
| 2025-09-26 | 2025-09-24 | 6.800 | 147,400 | +0 | 0.00% | 1,002,320 |
| 2025-09-25 | 2025-09-23 | 6.830 | 147,400 | +0 | 0.00% | 1,006,742 |
| 2025-09-24 | 2025-09-22 | 6.870 | 147,400 | +0 | 0.00% | 1,012,638 |
| 2025-09-23 | 2025-09-19 | 6.930 | 147,400 | +0 | 0.00% | 1,021,482 |
| 2025-09-22 | 2025-09-18 | 6.890 | 147,400 | +0 | 0.00% | 1,015,586 |
| 2025-09-19 | 2025-09-17 | 7.020 | 147,400 | +0 | 0.00% | 1,034,748 |
| 2025-09-18 | 2025-09-16 | 7.070 | 147,400 | +0 | 0.00% | 1,042,118 |
| 2025-09-17 | 2025-09-15 | 7.170 | 147,400 | +0 | 0.00% | 1,056,858 |
| 2025-09-16 | 2025-09-12 | 7.270 | 147,400 | +0 | 0.00% | 1,071,598 |
| 2025-09-15 | 2025-09-11 | 7.320 | 147,400 | +10,000 | 0.00% | 1,078,968 |
| 2025-09-12 | 2025-09-10 | 7.350 | 137,400 | +10,000 | 0.00% | 1,009,890 |
| 2025-06-25 | 2025-06-23 | 8.012 | 127,400 | +3,049 | 0.00% | 1,020,698 |
| 2025-06-23 | 2025-06-19 | 7.940 | 124,351 | -19,521 | 0.00% | 987,352 |
| 2025-06-20 | 2025-06-18 | 7.950 | 143,872 | -78,085 | 0.00% | 1,143,823 |
| 2025-06-18 | 2025-06-16 | 7.735 | 221,957 | +97,606 | 0.00% | 1,716,867 |
| 2025-06-13 | 2025-06-11 | 7.592 | 124,351 | -97,606 | 0.00% | 944,036 |
| 2025-06-12 | 2025-06-10 | 7.448 | 221,957 | +39,042 | 0.00% | 1,653,195 |
| 2025-06-11 | 2025-06-09 | 7.397 | 182,915 | +58,564 | 0.00% | 1,353,030 |
| 2025-05-16 | 2025-05-14 | 6.752 | 124,351 | -136,649 | 0.00% | 839,567 |
| 2025-05-15 | 2025-05-13 | 6.618 | 261,000 | +39,043 | 0.00% | 1,727,404 |
| 2025-03-18 | 2025-03-14 | 6.362 | 221,957 | -2,148 | 0.00% | 1,412,152 |
| 2025-03-11 | 2025-03-07 | 6.045 | 224,105 | -19,521 | 0.00% | 1,354,642 |
| 2025-03-04 | 2025-02-28 | 5.860 | 243,626 | +976 | 0.00% | 1,427,712 |
| 2025-02-13 | 2025-02-11 | 5.614 | 242,650 | -15,617 | 0.00% | 1,362,328 |
| 2025-01-22 | 2025-01-20 | 5.502 | 258,267 | -43,923 | 0.00% | 1,420,902 |
| 2025-01-16 | 2025-01-14 | 5.297 | 302,190 | -5,856 | 0.00% | 1,600,632 |
| 2025-01-14 | 2025-01-10 | 5.338 | 308,046 | +1,952 | 0.00% | 1,644,274 |
| 2025-01-10 | 2025-01-08 | 5.409 | 306,094 | +9,760 | 0.00% | 1,655,807 |
| 2024-12-17 | 2024-12-13 | 5.061 | 296,334 | -2,928 | 0.00% | 1,499,786 |
| 2024-12-12 | 2024-12-10 | 5.809 | 299,262 | +3,904 | 0.00% | 1,738,372 |
| 2024-12-11 | 2024-12-09 | 5.875 | 295,358 | +22,392 | 0.00% | 1,735,340 |
| 2024-11-14 | 2024-11-12 | 5.410 | 272,966 | +3,608 | 0.00% | 1,476,687 |
| 2024-11-07 | 2024-11-05 | 5.598 | 269,358 | -1,804 | 0.00% | 1,507,930 |
| 2024-10-14 | 2024-10-09 | 5.521 | 271,162 | +2,706 | 0.00% | 1,496,987 |
| 2024-10-07 | 2024-10-03 | 5.687 | 268,456 | +3,608 | 0.00% | 1,526,689 |
| 2024-10-03 | 2024-09-30 | 5.498 | 264,848 | -1,804 | 0.00% | 1,456,258 |
| 2024-10-02 | 2024-09-27 | 5.487 | 266,652 | -8,118 | 0.00% | 1,463,221 |
| 2024-09-30 | 2024-09-26 | 5.565 | 274,770 | +8,118 | 0.00% | 1,529,090 |
| 2024-09-25 | 2024-09-23 | 5.155 | 266,652 | +1,804 | 0.00% | 1,374,541 |
| 2024-09-23 | 2024-09-19 | 5.000 | 264,848 | -2,706 | 0.00% | 1,324,138 |
| 2024-09-16 | 2024-09-12 | 4.856 | 267,554 | -9,021 | 0.00% | 1,299,109 |
| 2024-09-13 | 2024-09-11 | 4.789 | 276,575 | +10,825 | 0.00% | 1,324,514 |
| 2024-08-13 | 2024-08-09 | 5.055 | 265,750 | -2,706 | 0.00% | 1,343,378 |
| 2024-08-09 | 2024-08-07 | 5.033 | 268,456 | -902 | 0.00% | 1,351,104 |
| 2024-07-04 | 2024-07-02 | 6.734 | 269,358 | +23,814 | 0.00% | 1,813,899 |
| 2024-07-03 | 2024-06-28 | 6.501 | 245,544 | -7,707 | 0.00% | 1,596,184 |
| 2024-06-19 | 2024-06-17 | 6.124 | 253,251 | -771 | 0.00% | 1,550,990 |
| 2024-06-13 | 2024-06-11 | 6.111 | 254,022 | +3,083 | 0.00% | 1,552,416 |
| 2024-06-03 | 2024-05-30 | 6.176 | 250,939 | +1,541 | 0.00% | 1,549,855 |
| 2024-05-30 | 2024-05-28 | 6.475 | 249,398 | -15,414 | 0.00% | 1,614,766 |
| 2024-05-22 | 2024-05-20 | 6.540 | 264,812 | -2,312 | 0.00% | 1,731,746 |
| 2024-05-14 | 2024-05-10 | 6.306 | 267,124 | +13,102 | 0.00% | 1,684,477 |
| 2024-05-10 | 2024-05-08 | 5.956 | 254,022 | +3,854 | 0.00% | 1,512,864 |
| 2024-05-06 | 2024-05-02 | 5.800 | 250,168 | +2,312 | 0.00% | 1,450,959 |
| 2024-04-30 | 2024-04-26 | 5.696 | 247,856 | +3,853 | 0.00% | 1,411,822 |
| 2024-03-01 | 2024-02-28 | 5.424 | 244,003 | -3,083 | 0.00% | 1,323,389 |
| 2023-12-27 | 2023-12-21 | 4.619 | 247,086 | -2,312 | 0.00% | 1,141,338 |
| 2023-11-17 | 2023-11-15 | 4.645 | 249,398 | +4,624 | 0.00% | 1,158,489 |
| 2023-11-16 | 2023-11-14 | 4.515 | 244,774 | -95,566 | 0.00% | 1,105,250 |
| 2023-09-21 | 2023-09-19 | 4.775 | 340,340 | -771 | 0.00% | 1,625,088 |
| 2023-07-13 | 2023-07-11 | 4.632 | 341,111 | -3,083 | 0.00% | 1,580,083 |
| 2023-07-11 | 2023-07-07 | 4.619 | 344,194 | +2,313 | 0.00% | 1,589,898 |
| 2023-06-26 | 2023-06-21 | 5.772 | 341,881 | +30,621 | 0.00% | 1,973,322 |
| 2023-06-23 | 2023-06-20 | 5.872 | 311,260 | +10,525 | 0.00% | 1,827,631 |
| 2023-05-11 | 2023-05-09 | 6.456 | 300,735 | +2,807 | 0.00% | 1,941,557 |
| 2023-05-08 | 2023-05-04 | 6.271 | 297,928 | +10,525 | 0.00% | 1,868,237 |
| 2023-04-17 | 2023-04-13 | 5.829 | 287,403 | -7,017 | 0.00% | 1,675,262 |
| 2023-01-18 | 2023-01-16 | 5.302 | 294,420 | +70,167 | 0.00% | 1,560,911 |
| 2023-01-10 | 2023-01-06 | 5.116 | 224,253 | -1,684 | 0.00% | 1,147,363 |
| 2022-11-02 | 2022-10-31 | 4.219 | 225,937 | -8,420 | 0.00% | 953,119 |
| 2022-11-01 | 2022-10-28 | 4.276 | 234,357 | +8,420 | 0.00% | 1,001,999 |
| 2022-07-13 | 2022-07-11 | 4.846 | 225,937 | -702 | 0.00% | 1,094,799 |
| 2022-06-28 | 2022-06-24 | 5.943 | 226,639 | +16,840 | 0.00% | 1,346,995 |
| 2022-06-27 | 2022-06-23 | 6.022 | 209,799 | +19,633 | 0.00% | 1,263,402 |
| 2022-06-24 | 2022-06-22 | 6.022 | 190,166 | +63,601 | 0.00% | 1,145,173 |
| 2022-06-01 | 2022-05-30 | 5.912 | 126,565 | +31,800 | 0.00% | 748,240 |
| 2022-04-20 | 2022-04-14 | 6.399 | 94,765 | -763 | 0.00% | 606,432 |
| 2022-04-19 | 2022-04-13 | 6.368 | 95,528 | +763 | 0.00% | 608,310 |
| 2022-04-14 | 2022-04-12 | 6.336 | 94,765 | +12,720 | 0.00% | 600,472 |
| 2021-12-14 | 2021-12-10 | 5.472 | 82,045 | +636 | 0.00% | 448,922 |
| 2021-06-28 | 2021-06-24 | 6.808 | 81,409 | +6,199 | 0.00% | 554,199 |
| 2021-05-26 | 2021-05-24 | 7.131 | 75,210 | +587 | 0.00% | 536,319 |
| 2021-04-12 | 2021-04-08 | 6.791 | 74,623 | -29,379 | 0.00% | 506,733 |
| 2021-03-31 | 2021-03-29 | 6.808 | 104,002 | +29,379 | 0.00% | 708,003 |
| 2021-03-05 | 2021-03-03 | 6.450 | 74,623 | -29,379 | 0.00% | 481,333 |
| 2021-03-01 | 2021-02-25 | 6.467 | 104,002 | -29,378 | 0.00% | 672,603 |
| 2021-02-25 | 2021-02-23 | 6.365 | 133,380 | +58,757 | 0.00% | 848,977 |
| 2020-12-04 | 2020-12-02 | 5.872 | 74,623 | -2,937 | 0.00% | 438,153 |
| 2020-11-24 | 2020-11-20 | 5.582 | 77,560 | -5,876 | 0.00% | 432,957 |
| 2020-10-20 | 2020-10-16 | 5.599 | 83,436 | +2,938 | 0.00% | 467,179 |
| 2020-07-06 | 2020-07-02 | 6.025 | 80,498 | -588 | 0.00% | 484,978 |
| 2020-07-03 | 2020-06-30 | 5.752 | 81,086 | +588 | 0.00% | 466,440 |
| 2020-05-22 | 2020-05-20 | 6.793 | 80,498 | +5,680 | 0.00% | 546,856 |
| 2020-04-14 | 2020-04-08 | 6.867 | 74,818 | -546 | 0.00% | 513,749 |
| 2020-04-09 | 2020-04-07 | 6.995 | 75,364 | +546 | 0.00% | 527,158 |
| 2020-04-06 | 2020-04-02 | 6.830 | 74,818 | +10,922 | 0.00% | 511,009 |
| 2019-08-07 | 2019-08-05 | 7.672 | 63,896 | -655 | 0.00% | 490,232 |
| 2019-05-28 | 2019-05-24 | 9.005 | 64,551 | +3,648 | 0.00% | 581,300 |
| 2019-05-24 | 2019-05-22 | 9.083 | 60,903 | -77,288 | 0.00% | 553,176 |
| 2019-04-10 | 2019-04-08 | 9.956 | 138,191 | +15,458 | 0.00% | 1,375,866 |
| 2019-04-08 | 2019-04-03 | 9.859 | 122,733 | +5,152 | 0.00% | 1,210,052 |
| 2019-02-08 | 2019-01-31 | 9.859 | 117,581 | -51,525 | 0.00% | 1,159,258 |
| 2019-01-21 | 2019-01-17 | 9.413 | 169,106 | -15,458 | 0.00% | 1,591,768 |
| 2019-01-16 | 2019-01-14 | 9.161 | 184,564 | +51,526 | 0.00% | 1,690,706 |
| 2018-12-21 | 2018-12-19 | 9.296 | 133,038 | +15,457 | 0.00% | 1,236,774 |
| 2018-11-21 | 2018-11-19 | 9.782 | 117,581 | -5,152 | 0.00% | 1,150,130 |
| 2018-11-14 | 2018-11-12 | 9.452 | 122,733 | +5,152 | 0.00% | 1,160,031 |
| 2018-11-07 | 2018-11-05 | 9.685 | 117,581 | -5,152 | 0.00% | 1,138,720 |
| 2018-10-25 | 2018-10-23 | 9.316 | 122,733 | +5,152 | 0.00% | 1,143,357 |
| 2018-08-10 | 2018-08-08 | 9.723 | 117,581 | -5,152 | 0.00% | 1,143,284 |
| 2018-08-08 | 2018-08-06 | 9.452 | 122,733 | +5,152 | 0.00% | 1,160,031 |
| 2018-07-24 | 2018-07-20 | 9.277 | 117,581 | +13,397 | 0.00% | 1,090,798 |
| 2018-07-23 | 2018-07-19 | 9.044 | 104,184 | +2,061 | 0.00% | 942,250 |
| 2018-07-16 | 2018-07-12 | 9.316 | 102,123 | +36,068 | 0.00% | 951,358 |
| 2018-07-13 | 2018-07-11 | 9.355 | 66,055 | +15,457 | 0.00% | 617,919 |
| 2018-07-12 | 2018-07-10 | 9.452 | 50,598 | +10,305 | 0.00% | 478,235 |
| 2018-05-29 | 2018-05-25 | 11.899 | 40,293 | +2,242 | 0.00% | 479,451 |
| 2018-05-16 | 2018-05-14 | 12.002 | 38,051 | -4,866 | 0.00% | 456,683 |
| 2018-04-16 | 2018-04-12 | 11.570 | 42,917 | +4,866 | 0.00% | 496,562 |
| 2018-04-04 | 2018-03-29 | 11.015 | 38,051 | +4,866 | 0.00% | 419,148 |
| 2018-03-07 | 2018-03-05 | 11.262 | 33,185 | -4,866 | 0.00% | 373,730 |
| 2018-02-28 | 2018-02-26 | 12.310 | 38,051 | -487 | 0.00% | 468,413 |
| 2018-02-13 | 2018-02-09 | 11.406 | 38,538 | +4,866 | 0.00% | 439,560 |
| 2018-01-31 | 2018-01-29 | 13.543 | 33,672 | -15,084 | 0.00% | 456,027 |
| 2018-01-30 | 2018-01-26 | 13.482 | 48,756 | +9,731 | 0.00% | 657,307 |
| 2018-01-26 | 2018-01-24 | 13.523 | 39,025 | -1,167 | 0.00% | 527,722 |
| 2018-01-25 | 2018-01-23 | 13.358 | 40,192 | +4,379 | 0.00% | 536,895 |
| 2018-01-23 | 2018-01-19 | 12.701 | 35,813 | -5,839 | 0.00% | 454,847 |
| 2018-01-17 | 2018-01-15 | 11.283 | 41,652 | -973 | 0.00% | 469,942 |
| 2018-01-16 | 2018-01-12 | 11.200 | 42,625 | +973 | 0.00% | 477,416 |
| 2017-12-21 | 2017-12-19 | 9.967 | 41,652 | +4,866 | 0.00% | 415,158 |
| 2017-12-01 | 2017-11-29 | 10.296 | 36,786 | -1,168 | 0.00% | 378,753 |
| 2017-09-28 | 2017-09-26 | 10.255 | 37,954 | -29,196 | 0.00% | 389,219 |
| 2017-06-06 | 2017-06-02 | 9.823 | 67,150 | -4,865 | 0.00% | 659,645 |
| 2017-06-02 | 2017-05-31 | 9.885 | 72,015 | -2,920 | 0.00% | 711,876 |
| 2017-05-31 | 2017-05-26 | 10.841 | 74,935 | +3,624 | 0.00% | 812,364 |
| 2017-05-29 | 2017-05-25 | 10.819 | 71,311 | -463 | 0.00% | 771,536 |
| 2017-05-26 | 2017-05-24 | 10.539 | 71,774 | +2,778 | 0.00% | 756,396 |
| 2017-05-18 | 2017-05-16 | 10.539 | 68,996 | +4,168 | 0.00% | 727,120 |
| 2017-05-10 | 2017-05-08 | 10.495 | 64,828 | -1,853 | 0.00% | 680,395 |
| 2017-05-09 | 2017-05-05 | 10.279 | 66,681 | +1,853 | 0.00% | 685,443 |
| 2016-08-23 | 2016-08-19 | 11.035 | 64,828 | -8,336 | 0.00% | 715,395 |
| 2016-08-22 | 2016-08-18 | 11.122 | 73,164 | +8,336 | 0.00% | 813,705 |
| 2016-08-03 | 2016-07-29 | 10.582 | 64,828 | -464 | 0.00% | 685,995 |
| 2016-06-22 | 2016-06-20 | 9.804 | 65,292 | -463 | 0.00% | 640,145 |
| 2016-06-21 | 2016-06-17 | 9.783 | 65,755 | +463 | 0.00% | 643,264 |
| 2016-05-30 | 2016-05-26 | 10.586 | 65,292 | +3,491 | 0.00% | 691,192 |
| 2016-05-24 | 2016-05-20 | 10.153 | 61,801 | -118,344 | 0.00% | 627,446 |
| 2016-03-31 | 2016-03-29 | 10.723 | 180,145 | +74,513 | 0.00% | 1,931,704 |
| 2016-01-22 | 2016-01-20 | 9.856 | 105,632 | +21,915 | 0.00% | 1,041,118 |
| 2016-01-21 | 2016-01-19 | 10.084 | 83,717 | +13,149 | 0.00% | 844,222 |
| 2016-01-05 | 2015-12-31 | 11.453 | 70,568 | -4,383 | 0.00% | 808,225 |
| 2015-09-07 | 2015-09-02 | 10.061 | 74,951 | +8,766 | 0.00% | 754,113 |
| 2015-06-26 | 2015-06-24 | 14.807 | 66,185 | +4,384 | 0.00% | 979,997 |
| 2015-06-16 | 2015-06-12 | 15.081 | 61,801 | -439 | 0.00% | 932,003 |
| 2015-06-15 | 2015-06-11 | 14.898 | 62,240 | +439 | 0.00% | 927,264 |
| 2015-06-09 | 2015-06-05 | 14.989 | 61,801 | +438 | 0.00% | 926,363 |
| 2015-06-04 | 2015-06-02 | 14.944 | 61,363 | +4,383 | 0.00% | 916,998 |
| 2015-05-22 | 2015-05-20 | 15.469 | 56,980 | -5,786 | 0.00% | 881,399 |
| 2015-05-21 | 2015-05-19 | 15.400 | 62,766 | +5,786 | 0.00% | 966,604 |
| 2015-05-20 | 2015-05-18 | 15.081 | 56,980 | +4,383 | 0.00% | 859,299 |
| 2015-05-07 | 2015-05-05 | 15.583 | 52,597 | -4,383 | 0.00% | 819,600 |
| 2015-04-30 | 2015-04-28 | 16.450 | 56,980 | -8,766 | 0.00% | 937,299 |
| 2015-04-21 | 2015-04-17 | 16.267 | 65,746 | -5,260 | 0.00% | 1,069,497 |
| 2015-04-17 | 2015-04-15 | 16.336 | 71,006 | -5,786 | 0.00% | 1,159,921 |
| 2015-04-16 | 2015-04-14 | 16.336 | 76,792 | +351 | 0.00% | 1,254,439 |
| 2015-04-15 | 2015-04-13 | 16.450 | 76,441 | -4,383 | 0.00% | 1,257,425 |
| 2015-04-14 | 2015-04-10 | 15.788 | 80,824 | +8,766 | 0.00% | 1,276,048 |
| 2015-04-10 | 2015-04-08 | 14.556 | 72,058 | -5,260 | 0.00% | 1,048,874 |
| 2015-03-23 | 2015-03-19 | 13.689 | 77,318 | -1,314 | 0.00% | 1,058,406 |
| 2015-03-17 | 2015-03-13 | 13.347 | 78,632 | -1,315 | 0.00% | 1,049,484 |
| 2015-03-02 | 2015-02-26 | 13.484 | 79,947 | -1,052 | 0.00% | 1,077,979 |
| 2015-02-26 | 2015-02-24 | 13.278 | 80,999 | -2,192 | 0.00% | 1,075,532 |
| 2015-02-17 | 2015-02-13 | 13.005 | 83,191 | +1,315 | 0.00% | 1,081,862 |
| 2015-02-10 | 2015-02-06 | 13.005 | 81,876 | +2,192 | 0.00% | 1,064,761 |
| 2015-02-09 | 2015-02-05 | 13.187 | 79,684 | -3,069 | 0.00% | 1,050,799 |
| 2015-01-28 | 2015-01-26 | 13.575 | 82,753 | -438 | 0.00% | 1,123,366 |
| 2015-01-05 | 2014-12-31 | 14.191 | 83,191 | -2,630 | 0.00% | 1,180,558 |
| 2014-12-30 | 2014-12-24 | 13.552 | 85,821 | -2,630 | 0.00% | 1,163,056 |
| 2014-12-29 | 2014-12-22 | 13.757 | 88,451 | +439 | 0.00% | 1,216,860 |
| 2014-12-12 | 2014-12-10 | 13.415 | 88,012 | +2,191 | 0.00% | 1,180,700 |
| 2014-12-08 | 2014-12-04 | 13.301 | 85,821 | -2,104 | 0.00% | 1,141,518 |
| 2014-12-05 | 2014-12-03 | 12.799 | 87,925 | +2,104 | 0.00% | 1,125,371 |
| 2014-12-04 | 2014-12-02 | 13.027 | 85,821 | -5,259 | 0.00% | 1,118,022 |
| 2014-12-02 | 2014-11-28 | 13.164 | 91,080 | -13,150 | 0.00% | 1,199,000 |
| 2014-11-18 | 2014-11-14 | 12.389 | 104,230 | -2,630 | 0.00% | 1,291,258 |
| 2014-08-05 | 2014-08-01 | 11.636 | 106,860 | -4,383 | 0.00% | 1,243,386 |
| 2014-08-04 | 2014-07-31 | 11.795 | 111,243 | +4,383 | 0.00% | 1,312,151 |
| 2014-07-25 | 2014-07-23 | 11.316 | 106,860 | -3,944 | 0.00% | 1,209,254 |
| 2014-06-10 | 2014-06-06 | 10.609 | 110,804 | -8,766 | 0.00% | 1,175,517 |
| 2014-06-09 | 2014-06-05 | 10.586 | 119,570 | +4,383 | 0.00% | 1,265,787 |
| 2014-05-23 | 2014-05-21 | 11.551 | 115,187 | +7,574 | 0.00% | 1,330,532 |
| 2014-04-30 | 2014-04-28 | 11.527 | 107,613 | -2,047 | 0.00% | 1,240,416 |
| 2014-04-22 | 2014-04-16 | 11.356 | 109,660 | +2,047 | 0.00% | 1,245,265 |
| 2014-04-07 | 2014-04-03 | 10.818 | 107,613 | -4,095 | 0.00% | 1,164,204 |
| 2014-04-04 | 2014-04-02 | 10.843 | 111,708 | -4,095 | 0.00% | 1,211,234 |
| 2014-04-02 | 2014-03-31 | 10.916 | 115,803 | -8,189 | 0.00% | 1,264,119 |
| 2014-04-01 | 2014-03-28 | 10.794 | 123,992 | -4,095 | 0.00% | 1,338,371 |
| 2014-03-31 | 2014-03-27 | 10.647 | 128,087 | -16,380 | 0.00% | 1,363,805 |
| 2014-03-28 | 2014-03-26 | 10.477 | 144,467 | -5,733 | 0.00% | 1,513,515 |
| 2014-03-27 | 2014-03-25 | 10.208 | 150,200 | -16,379 | 0.00% | 1,533,229 |
| 2014-03-19 | 2014-03-17 | 9.573 | 166,579 | +15,560 | 0.00% | 1,594,656 |
| 2014-03-10 | 2014-03-06 | 10.013 | 151,019 | +8,190 | 0.00% | 1,512,085 |
| 2014-03-07 | 2014-03-05 | 9.939 | 142,829 | +8,190 | 0.00% | 1,419,618 |
| 2014-02-28 | 2014-02-26 | 10.110 | 134,639 | -40,949 | 0.00% | 1,361,231 |
| 2014-02-24 | 2014-02-20 | 10.477 | 175,588 | +8,190 | 0.00% | 1,839,555 |
| 2014-02-21 | 2014-02-19 | 10.916 | 167,398 | +37,673 | 0.00% | 1,827,336 |
| 2014-02-20 | 2014-02-18 | 10.354 | 129,725 | -20,475 | 0.00% | 1,343,230 |
| 2014-02-19 | 2014-02-17 | 10.281 | 150,200 | -45,043 | 0.00% | 1,544,233 |
| 2014-02-18 | 2014-02-14 | 10.013 | 195,243 | +57,328 | 0.00% | 1,954,880 |
| 2014-02-17 | 2014-02-13 | 10.061 | 137,915 | -56,509 | 0.00% | 1,387,616 |
| 2014-02-14 | 2014-02-12 | 9.817 | 194,424 | -8,190 | 0.00% | 1,908,695 |
| 2014-01-21 | 2014-01-17 | 9.426 | 202,614 | +8,190 | 0.00% | 1,909,930 |
| 2014-01-16 | 2014-01-14 | 9.597 | 194,424 | +20,474 | 0.00% | 1,865,963 |
| 2013-09-24 | 2013-09-19 | 10.599 | 173,950 | -20,474 | 0.00% | 1,843,635 |
| 2013-09-16 | 2013-09-12 | 10.525 | 194,424 | -20,474 | 0.00% | 2,046,387 |
| 2013-09-05 | 2013-09-03 | 9.646 | 214,898 | -8,190 | 0.00% | 2,072,956 |
| 2013-09-03 | 2013-08-30 | 9.036 | 223,088 | +4,095 | 0.00% | 2,015,759 |
| 2013-08-15 | 2013-08-12 | 9.060 | 218,993 | -12,285 | 0.00% | 1,984,106 |
| 2013-08-09 | 2013-08-07 | 8.645 | 231,278 | +12,285 | 0.00% | 1,999,394 |
| 2013-07-15 | 2013-07-11 | 8.889 | 218,993 | -2,457 | 0.00% | 1,946,670 |
| 2013-07-10 | 2013-07-08 | 8.352 | 221,450 | +12,284 | 0.00% | 1,849,535 |
| 2013-07-09 | 2013-07-05 | 8.498 | 209,166 | +8,190 | 0.00% | 1,777,588 |
| 2013-07-03 | 2013-06-28 | 8.743 | 200,976 | +20,474 | 0.00% | 1,757,065 |
| 2013-06-27 | 2013-06-25 | 8.376 | 180,502 | +4,095 | 0.00% | 1,511,948 |
| 2013-06-25 | 2013-06-21 | 8.889 | 176,407 | +40,949 | 0.00% | 1,568,115 |
| 2013-05-30 | 2013-05-28 | 11.427 | 135,458 | +1,847 | 0.00% | 1,547,891 |
| 2013-05-23 | 2013-05-21 | 11.325 | 133,611 | -392 | 0.00% | 1,513,153 |
| 2013-05-22 | 2013-05-20 | 11.529 | 134,003 | +392 | 0.00% | 1,544,937 |
| 2013-05-15 | 2013-05-13 | 11.300 | 133,611 | -313,640 | 0.00% | 1,509,745 |
| 2013-04-19 | 2013-04-17 | 10.101 | 447,251 | +19,602 | 0.01% | 4,517,563 |
| 2013-04-08 | 2013-04-03 | 10.764 | 427,649 | +19,603 | 0.01% | 4,603,177 |
| 2013-04-05 | 2013-04-02 | 11.172 | 408,046 | +22,739 | 0.01% | 4,558,700 |
| 2013-04-03 | 2013-03-28 | 11.886 | 385,307 | +3,920 | 0.01% | 4,579,843 |
| 2013-03-22 | 2013-03-20 | 12.269 | 381,387 | -3,920 | 0.01% | 4,679,169 |
| 2013-03-21 | 2013-03-19 | 11.682 | 385,307 | +50,966 | 0.01% | 4,501,219 |
| 2013-03-20 | 2013-03-18 | 11.682 | 334,341 | +19,603 | 0.01% | 3,905,826 |
| 2013-03-18 | 2013-03-14 | 11.988 | 314,738 | +11,761 | 0.01% | 3,773,156 |
| 2013-03-15 | 2013-03-13 | 11.861 | 302,977 | +7,841 | 0.01% | 3,593,522 |
| 2013-03-08 | 2013-03-06 | 12.345 | 295,136 | -23,523 | 0.01% | 3,643,555 |
| 2013-03-06 | 2013-03-04 | 12.014 | 318,659 | +3,921 | 0.01% | 3,828,290 |
| 2013-03-04 | 2013-02-28 | 12.702 | 314,738 | +1,960 | 0.01% | 3,997,940 |
| 2013-02-28 | 2013-02-26 | 12.192 | 312,778 | +3,920 | 0.01% | 3,813,483 |
| 2013-02-26 | 2013-02-22 | 12.320 | 308,858 | +7,841 | 0.01% | 3,805,080 |
| 2013-02-19 | 2013-02-15 | 13.289 | 301,017 | +1,961 | 0.01% | 4,000,244 |
| 2013-02-15 | 2013-02-08 | 13.034 | 299,056 | +3,136 | 0.01% | 3,897,904 |
| 2013-02-07 | 2013-02-05 | 13.442 | 295,920 | -19,602 | 0.01% | 3,977,798 |
| 2013-02-06 | 2013-02-04 | 13.901 | 315,522 | -39,205 | 0.01% | 4,386,154 |
| 2013-02-01 | 2013-01-30 | 13.799 | 354,727 | -39,206 | 0.01% | 4,894,961 |
| 2013-01-31 | 2013-01-29 | 13.646 | 393,933 | -19,602 | 0.01% | 5,375,686 |
| 2013-01-28 | 2013-01-24 | 13.748 | 413,535 | -58,808 | 0.01% | 5,685,371 |
| 2013-01-25 | 2013-01-23 | 13.901 | 472,343 | -39,205 | 0.01% | 6,566,164 |
| 2013-01-24 | 2013-01-22 | 13.825 | 511,548 | -92,916 | 0.01% | 7,072,019 |
| 2013-01-23 | 2013-01-21 | 13.315 | 604,464 | -12,153 | 0.01% | 8,048,199 |
| 2013-01-21 | 2013-01-17 | 12.830 | 616,617 | -3,921 | 0.01% | 7,911,179 |
| 2013-01-14 | 2013-01-10 | 12.702 | 620,538 | -21,563 | 0.01% | 7,882,346 |
| 2013-01-09 | 2013-01-07 | 12.422 | 642,101 | -15,682 | 0.01% | 7,976,090 |
| 2013-01-08 | 2013-01-04 | 12.243 | 657,783 | +1,961 | 0.01% | 8,053,444 |
| 2013-01-07 | 2013-01-03 | 12.345 | 655,822 | +3,920 | 0.01% | 8,096,347 |
| 2013-01-04 | 2013-01-02 | 12.192 | 651,902 | -1,960 | 0.01% | 7,948,185 |
| 2013-01-03 | 2012-12-31 | 11.733 | 653,862 | -1,960 | 0.01% | 7,671,878 |
| 2012-12-20 | 2012-12-18 | 11.427 | 655,822 | -1,961 | 0.01% | 7,494,139 |
| 2012-12-17 | 2012-12-13 | 11.172 | 657,783 | +1,961 | 0.01% | 7,348,768 |
| 2012-11-28 | 2012-11-26 | 10.152 | 655,822 | -23,523 | 0.01% | 6,657,740 |
| 2012-11-20 | 2012-11-16 | 9.846 | 679,345 | +11,761 | 0.01% | 6,688,603 |
| 2012-11-19 | 2012-11-15 | 9.795 | 667,584 | +19,603 | 0.01% | 6,538,752 |
| 2012-11-02 | 2012-10-31 | 10.101 | 647,981 | +3,920 | 0.01% | 6,545,084 |
| 2012-10-30 | 2012-10-26 | 10.152 | 644,061 | +11,762 | 0.01% | 6,538,345 |
| 2012-10-29 | 2012-10-25 | 10.254 | 632,299 | +27,443 | 0.01% | 6,483,452 |
| 2012-10-26 | 2012-10-24 | 10.534 | 604,856 | -11,761 | 0.01% | 6,371,766 |
| 2012-10-24 | 2012-10-19 | 10.687 | 616,617 | -7,841 | 0.01% | 6,590,028 |
| 2012-10-22 | 2012-10-18 | 10.687 | 624,458 | -19,603 | 0.01% | 6,673,828 |
| 2012-10-17 | 2012-10-15 | 10.407 | 644,061 | -19,602 | 0.01% | 6,702,625 |
| 2012-10-15 | 2012-10-11 | 10.228 | 663,663 | -7,841 | 0.01% | 6,788,123 |
| 2012-10-12 | 2012-10-10 | 9.922 | 671,504 | -39,206 | 0.01% | 6,662,787 |
| 2012-10-11 | 2012-10-09 | 9.820 | 710,710 | +43,518 | 0.01% | 6,979,285 |
| 2012-10-09 | 2012-10-05 | 9.693 | 667,192 | +7,449 | 0.01% | 6,466,841 |
| 2012-09-28 | 2012-09-26 | 9.131 | 659,743 | +19,603 | 0.01% | 6,024,425 |
| 2012-09-12 | 2012-09-10 | 9.157 | 640,140 | +2,744 | 0.01% | 5,861,748 |
| 2012-09-10 | 2012-09-06 | 8.978 | 637,396 | +3,920 | 0.01% | 5,722,816 |
| 2012-09-07 | 2012-09-05 | 8.953 | 633,476 | +5,489 | 0.01% | 5,671,462 |
| 2012-09-05 | 2012-09-03 | 9.336 | 627,987 | -9,801 | 0.01% | 5,862,590 |
| 2012-09-04 | 2012-08-31 | 9.438 | 637,788 | +40,773 | 0.01% | 6,019,159 |
| 2012-09-03 | 2012-08-30 | 9.361 | 597,015 | +43,126 | 0.01% | 5,588,678 |
| 2012-08-31 | 2012-08-29 | 9.795 | 553,889 | +19,602 | 0.01% | 5,425,150 |
| 2012-08-28 | 2012-08-24 | 10.050 | 534,287 | +11,762 | 0.01% | 5,369,435 |
| 2012-08-10 | 2012-08-08 | 10.279 | 522,525 | -11,762 | 0.01% | 5,371,182 |
| 2012-08-09 | 2012-08-07 | 10.228 | 534,287 | -7,841 | 0.01% | 5,464,831 |
| 2012-08-07 | 2012-08-03 | 9.897 | 542,128 | +19,603 | 0.01% | 5,365,267 |
| 2012-08-06 | 2012-08-02 | 9.922 | 522,525 | +3,920 | 0.01% | 5,184,590 |
| 2012-08-03 | 2012-08-01 | 10.126 | 518,605 | +7,841 | 0.01% | 5,251,519 |
| 2012-08-02 | 2012-07-31 | 9.999 | 510,764 | -9,017 | 0.01% | 5,106,979 |
| 2012-08-01 | 2012-07-30 | 9.693 | 519,781 | -1,960 | 0.01% | 5,038,042 |
| 2012-07-30 | 2012-07-26 | 9.310 | 521,741 | +3,920 | 0.01% | 4,857,419 |
| 2012-07-23 | 2012-07-19 | 9.642 | 517,821 | -784 | 0.01% | 4,992,628 |
| 2012-07-20 | 2012-07-18 | 9.310 | 518,605 | +7,841 | 0.01% | 4,828,223 |
| 2012-07-16 | 2012-07-12 | 9.131 | 510,764 | +3,921 | 0.01% | 4,664,027 |
| 2012-07-12 | 2012-07-10 | 9.693 | 506,843 | +3,920 | 0.01% | 4,912,638 |
| 2012-07-03 | 2012-06-28 | 9.744 | 502,923 | +2,353 | 0.01% | 4,900,299 |
| 2012-06-29 | 2012-06-27 | 9.846 | 500,570 | +3,920 | 0.01% | 4,928,445 |
| 2012-06-27 | 2012-06-25 | 9.795 | 496,650 | +7,841 | 0.01% | 4,864,514 |
| 2012-06-26 | 2012-06-22 | 9.897 | 488,809 | +7,841 | 0.01% | 4,837,586 |
| 2012-06-25 | 2012-06-21 | 10.050 | 480,968 | +19,603 | 0.01% | 4,833,594 |
| 2012-06-18 | 2012-06-14 | 9.948 | 461,365 | +11,761 | 0.01% | 4,589,517 |
| 2012-06-12 | 2012-06-08 | 9.820 | 449,604 | +19,603 | 0.01% | 4,415,182 |
| 2012-06-11 | 2012-06-07 | 10.279 | 430,001 | -39,205 | 0.01% | 4,420,102 |
| 2012-06-08 | 2012-06-06 | 10.024 | 469,206 | +11,761 | 0.01% | 4,703,421 |
| 2012-06-07 | 2012-06-05 | 9.693 | 457,445 | +19,603 | 0.01% | 4,433,842 |
| 2012-06-05 | 2012-06-01 | 10.805 | 437,842 | +15,682 | 0.01% | 4,730,905 |
| 2012-06-04 | 2012-05-31 | 10.725 | 422,160 | +74,772 | 0.01% | 4,527,672 |
| 2012-05-31 | 2012-05-29 | 10.858 | 347,388 | +18,742 | 0.01% | 3,772,081 |
| 2012-05-29 | 2012-05-25 | 10.592 | 328,646 | +18,741 | 0.01% | 3,480,893 |
| 2012-05-28 | 2012-05-24 | 11.018 | 309,905 | +18,741 | 0.01% | 3,414,683 |
| 2012-05-18 | 2012-05-16 | 11.285 | 291,164 | +7,497 | 0.01% | 3,285,866 |
| 2012-05-16 | 2012-05-14 | 11.872 | 283,667 | +18,741 | 0.01% | 3,367,756 |
| 2012-05-11 | 2012-05-09 | 12.406 | 264,926 | +1,874 | 0.00% | 3,286,619 |
| 2012-05-04 | 2012-05-02 | 13.446 | 263,052 | -2,249 | 0.00% | 3,537,072 |
| 2012-04-12 | 2012-04-10 | 12.192 | 265,301 | +2,249 | 0.00% | 3,234,647 |
| 2012-04-05 | 2012-04-02 | 12.272 | 263,052 | +33,734 | 0.00% | 3,228,280 |
| 2012-03-15 | 2012-03-13 | 13.526 | 229,318 | -3,748 | 0.00% | 3,101,829 |
| 2012-03-14 | 2012-03-12 | 13.366 | 233,066 | -11,245 | 0.00% | 3,115,218 |
| 2012-03-13 | 2012-03-09 | 13.473 | 244,311 | -749 | 0.00% | 3,291,594 |
| 2012-03-12 | 2012-03-08 | 13.206 | 245,060 | +749 | 0.00% | 3,236,305 |
| 2012-03-08 | 2012-03-06 | 13.206 | 244,311 | +11,245 | 0.00% | 3,226,414 |
| 2012-02-23 | 2012-02-21 | 13.473 | 233,066 | -5,622 | 0.00% | 3,140,090 |
| 2012-02-22 | 2012-02-20 | 13.313 | 238,688 | -22,490 | 0.00% | 3,177,627 |
| 2012-02-16 | 2012-02-14 | 12.859 | 261,178 | +11,245 | 0.00% | 3,358,578 |
| 2012-02-06 | 2012-02-02 | 13.340 | 249,933 | -7,497 | 0.00% | 3,333,999 |
| 2012-01-20 | 2012-01-18 | 12.886 | 257,430 | -11,244 | 0.00% | 3,317,249 |
| 2012-01-13 | 2012-01-11 | 12.379 | 268,674 | -7,497 | 0.00% | 3,325,948 |
| 2012-01-12 | 2012-01-10 | 12.379 | 276,171 | -3,748 | 0.00% | 3,418,754 |
| 2012-01-10 | 2012-01-06 | 11.685 | 279,919 | +11,245 | 0.01% | 3,270,983 |
| 2012-01-09 | 2012-01-05 | 11.846 | 268,674 | +3,748 | 0.00% | 3,182,588 |
| 2012-01-05 | 2012-01-03 | 11.979 | 264,926 | -7,497 | 0.00% | 3,173,531 |
| 2012-01-04 | 2011-12-30 | 11.659 | 272,423 | +5,623 | 0.00% | 3,176,121 |
| 2012-01-03 | 2011-12-29 | 11.739 | 266,800 | -1,874 | 0.00% | 3,131,917 |
| 2011-12-08 | 2011-12-06 | 11.792 | 268,674 | -11,245 | 0.00% | 3,168,252 |
| 2011-12-06 | 2011-12-02 | 11.685 | 279,919 | -3,748 | 0.01% | 3,270,983 |
| 2011-11-08 | 2011-11-04 | 11.872 | 283,667 | -3,749 | 0.01% | 3,367,756 |
| 2011-10-31 | 2011-10-27 | 11.419 | 287,416 | -18,741 | 0.01% | 3,281,909 |
| 2011-10-26 | 2011-10-24 | 9.978 | 306,157 | -3,748 | 0.01% | 3,054,834 |
| 2011-10-24 | 2011-10-20 | 9.569 | 309,905 | +5,762 | 0.01% | 2,965,468 |
| 2011-10-14 | 2011-10-12 | 9.596 | 304,143 | -2,943 | 0.01% | 2,918,600 |
| 2011-10-13 | 2011-10-11 | 9.487 | 307,086 | -3,679 | 0.01% | 2,913,449 |
| 2011-09-30 | 2011-09-27 | 9.270 | 310,765 | -4,414 | 0.01% | 2,880,769 |
| 2011-09-27 | 2011-09-23 | 8.808 | 315,179 | +6,621 | 0.01% | 2,776,031 |
| 2011-09-26 | 2011-09-22 | 8.971 | 308,558 | +14,715 | 0.01% | 2,768,042 |
| 2011-09-19 | 2011-09-15 | 10.085 | 293,843 | +7,357 | 0.01% | 2,963,543 |
| 2011-09-16 | 2011-09-14 | 10.058 | 286,486 | -4,415 | 0.01% | 2,881,556 |
| 2011-09-12 | 2011-09-08 | 10.684 | 290,901 | +18,393 | 0.01% | 3,107,848 |
| 2011-09-07 | 2011-09-05 | 10.629 | 272,508 | +11,036 | 0.00% | 2,896,530 |
| 2011-09-05 | 2011-09-01 | 11.254 | 261,472 | -4,047 | 0.00% | 2,942,710 |
| 2011-09-01 | 2011-08-30 | 11.064 | 265,519 | +4,415 | 0.00% | 2,937,731 |
| 2011-08-31 | 2011-08-29 | 10.765 | 261,104 | +1,839 | 0.00% | 2,810,805 |
| 2011-08-26 | 2011-08-24 | 11.037 | 259,265 | +3,679 | 0.00% | 2,861,488 |
| 2011-08-24 | 2011-08-22 | 11.010 | 255,586 | +2,575 | 0.00% | 2,813,935 |
| 2011-08-23 | 2011-08-19 | 11.010 | 253,011 | +7,357 | 0.00% | 2,785,585 |
| 2011-08-18 | 2011-08-16 | 11.445 | 245,654 | +3,678 | 0.00% | 2,811,434 |
| 2011-08-12 | 2011-08-10 | 10.928 | 241,976 | +8,461 | 0.00% | 2,644,358 |
| 2011-08-11 | 2011-08-09 | 10.819 | 233,515 | +3,678 | 0.00% | 2,526,503 |
| 2011-08-10 | 2011-08-08 | 11.526 | 229,837 | +3,679 | 0.00% | 2,649,158 |
| 2011-08-09 | 2011-08-05 | 11.798 | 226,158 | +12,507 | 0.00% | 2,668,232 |
| 2011-08-01 | 2011-07-28 | 12.940 | 213,651 | +65,221 | 0.00% | 2,764,610 |
| 2011-07-28 | 2011-07-26 | 12.858 | 148,430 | +1,104 | 0.00% | 1,908,556 |
| 2011-07-27 | 2011-07-25 | 12.641 | 147,326 | -368 | 0.00% | 1,862,320 |
| 2011-07-26 | 2011-07-22 | 12.967 | 147,694 | -5,886 | 0.00% | 1,915,152 |
| 2011-07-25 | 2011-07-21 | 12.559 | 153,580 | -1,839 | 0.00% | 1,928,851 |
| 2011-07-22 | 2011-07-20 | 12.532 | 155,419 | -1,840 | 0.00% | 1,947,722 |
| 2011-07-21 | 2011-07-19 | 12.151 | 157,259 | +3,679 | 0.00% | 1,910,931 |
| 2011-07-18 | 2011-07-14 | 12.451 | 153,580 | +11,036 | 0.00% | 1,912,151 |
| 2011-07-15 | 2011-07-13 | 12.586 | 142,544 | -30,900 | 0.00% | 1,794,122 |
| 2011-07-08 | 2011-07-06 | 13.130 | 173,444 | +368 | 0.00% | 2,277,343 |
| 2011-07-04 | 2011-06-29 | 14.216 | 173,076 | -1,104 | 0.00% | 2,460,473 |
| 2011-06-30 | 2011-06-28 | 14.301 | 174,180 | +7,044 | 0.00% | 2,490,877 |
| 2011-06-28 | 2011-06-24 | 14.357 | 167,136 | -7,104 | 0.00% | 2,399,554 |
| 2011-06-21 | 2011-06-17 | 13.963 | 174,240 | +7,104 | 0.00% | 2,432,875 |
| 2011-06-07 | 2011-06-02 | 15.173 | 167,136 | +17,762 | 0.00% | 2,535,999 |
| 2011-06-02 | 2011-05-31 | 15.736 | 149,374 | -6,394 | 0.00% | 2,350,591 |
| 2011-06-01 | 2011-05-30 | 15.539 | 155,768 | +6,394 | 0.00% | 2,420,514 |
| 2011-05-31 | 2011-05-27 | 15.511 | 149,374 | -7,105 | 0.00% | 2,316,951 |
| 2011-05-16 | 2011-05-12 | 15.089 | 156,479 | +7,105 | 0.00% | 2,361,082 |
| 2011-05-03 | 2011-04-28 | 15.877 | 149,374 | -3,553 | 0.00% | 2,371,616 |
| 2011-04-06 | 2011-04-01 | 15.596 | 152,927 | +10,657 | 0.00% | 2,384,977 |
| 2011-04-04 | 2011-03-31 | 15.933 | 142,270 | -5,328 | 0.00% | 2,266,836 |
| 2011-04-01 | 2011-03-30 | 15.624 | 147,598 | -7,105 | 0.00% | 2,306,024 |
| 2011-03-31 | 2011-03-29 | 15.511 | 154,703 | -10,657 | 0.00% | 2,399,610 |
| 2011-03-30 | 2011-03-28 | 15.511 | 165,360 | -14,209 | 0.00% | 2,564,911 |
| 2011-03-29 | 2011-03-25 | 15.624 | 179,569 | -1,776 | 0.00% | 2,805,528 |
| 2011-03-28 | 2011-03-24 | 15.061 | 181,345 | +1,776 | 0.00% | 2,731,176 |
| 2011-03-24 | 2011-03-22 | 14.723 | 179,569 | -10,657 | 0.00% | 2,643,768 |
| 2011-03-22 | 2011-03-18 | 14.216 | 190,226 | +10,657 | 0.00% | 2,704,279 |
| 2011-03-11 | 2011-03-09 | 15.089 | 179,569 | -21,314 | 0.00% | 2,709,483 |
| 2011-03-09 | 2011-03-07 | 14.807 | 200,883 | -10,657 | 0.00% | 2,974,536 |
| 2011-03-08 | 2011-03-04 | 14.892 | 211,540 | -28,418 | 0.00% | 3,150,202 |
| 2011-03-07 | 2011-03-03 | 14.667 | 239,958 | -39,075 | 0.01% | 3,519,356 |
| 2011-03-03 | 2011-03-01 | 14.554 | 279,033 | -3,553 | 0.01% | 4,061,032 |
| 2011-03-02 | 2011-02-28 | 14.385 | 282,586 | +7,105 | 0.01% | 4,065,012 |
| 2011-02-24 | 2011-02-22 | 14.019 | 275,481 | -1,421 | 0.01% | 3,861,991 |
| 2011-02-22 | 2011-02-18 | 14.498 | 276,902 | -7,104 | 0.01% | 4,014,427 |
| 2011-02-17 | 2011-02-15 | 13.963 | 284,006 | +14,209 | 0.01% | 3,965,514 |
| 2011-02-16 | 2011-02-14 | 13.991 | 269,797 | +21,314 | 0.01% | 3,774,712 |
| 2011-02-14 | 2011-02-10 | 13.681 | 248,483 | +24,866 | 0.01% | 3,399,564 |
| 2011-02-09 | 2011-02-07 | 14.104 | 223,617 | +17,761 | 0.01% | 3,153,790 |
| 2011-02-08 | 2011-02-02 | 14.441 | 205,856 | +711 | 0.00% | 2,972,838 |
| 2011-01-26 | 2011-01-24 | 14.498 | 205,145 | +710 | 0.00% | 2,974,120 |
| 2011-01-14 | 2011-01-12 | 14.835 | 204,435 | -7,460 | 0.00% | 3,032,886 |
| 2011-01-11 | 2011-01-07 | 14.695 | 211,895 | -1,421 | 0.00% | 3,113,734 |
| 2011-01-04 | 2010-12-31 | 14.188 | 213,316 | +1,421 | 0.00% | 3,026,525 |
| 2010-12-29 | 2010-12-24 | 13.822 | 211,895 | +6,750 | 0.00% | 2,928,819 |
| 2010-12-17 | 2010-12-15 | 14.272 | 205,145 | +10,657 | 0.00% | 2,927,920 |
| 2010-12-07 | 2010-12-03 | 15.370 | 194,488 | +1,776 | 0.00% | 2,989,343 |
| 2010-12-01 | 2010-11-29 | 15.286 | 192,712 | +4,618 | 0.00% | 2,945,770 |
| 2010-11-16 | 2010-11-12 | 16.271 | 188,094 | +3,552 | 0.00% | 3,060,505 |
| 2010-11-12 | 2010-11-10 | 16.834 | 184,542 | +21,314 | 0.00% | 3,106,610 |
| 2010-11-10 | 2010-11-08 | 17.566 | 163,228 | -1,776 | 0.00% | 2,867,276 |
| 2010-11-09 | 2010-11-05 | 17.510 | 165,004 | -11,723 | 0.00% | 2,889,184 |
| 2010-11-05 | 2010-11-03 | 16.975 | 176,727 | +1,421 | 0.00% | 2,999,926 |
| 2010-11-03 | 2010-11-01 | 16.271 | 175,306 | -7,105 | 0.00% | 2,852,429 |
| 2010-11-01 | 2010-10-28 | 15.764 | 182,411 | +7,105 | 0.00% | 2,875,606 |
| 2010-10-26 | 2010-10-22 | 16.130 | 175,306 | -7,105 | 0.00% | 2,827,754 |
| 2010-10-22 | 2010-10-20 | 16.074 | 182,411 | -56,836 | 0.00% | 2,932,091 |
| 2010-10-21 | 2010-10-19 | 15.990 | 239,247 | -7,105 | 0.01% | 3,825,473 |
| 2010-10-20 | 2010-10-18 | 15.849 | 246,352 | -35,523 | 0.01% | 3,904,404 |
| 2010-10-19 | 2010-10-15 | 15.877 | 281,875 | -3,552 | 0.01% | 4,475,339 |
| 2010-10-18 | 2010-10-14 | 15.624 | 285,427 | -1,777 | 0.01% | 4,459,419 |
| 2010-10-14 | 2010-10-12 | 14.695 | 287,204 | -2,131 | 0.01% | 4,220,377 |
| 2010-10-13 | 2010-10-11 | 14.723 | 289,335 | +2,131 | 0.01% | 4,259,837 |
| 2010-10-11 | 2010-10-07 | 14.582 | 287,204 | -1,776 | 0.01% | 4,188,037 |
| 2010-10-08 | 2010-10-06 | 14.385 | 288,980 | -17,761 | 0.01% | 4,156,990 |
| 2010-10-07 | 2010-10-05 | 14.075 | 306,741 | +21,314 | 0.01% | 4,317,498 |
| 2010-10-05 | 2010-09-30 | 13.935 | 285,427 | +14,209 | 0.01% | 3,977,320 |
| 2010-10-04 | 2010-09-29 | 14.104 | 271,218 | -14,209 | 0.01% | 3,825,133 |
| 2010-09-30 | 2010-09-28 | 13.850 | 285,427 | +7,104 | 0.01% | 3,953,215 |
| 2010-09-28 | 2010-09-24 | 14.075 | 278,323 | +355 | 0.01% | 3,917,503 |
| 2010-09-27 | 2010-09-22 | 14.075 | 277,968 | +35,523 | 0.01% | 3,912,507 |
| 2010-09-22 | 2010-09-20 | 14.160 | 242,445 | +10,657 | 0.01% | 3,432,982 |
| 2010-09-21 | 2010-09-17 | 14.132 | 231,788 | +7,105 | 0.01% | 3,275,555 |
| 2010-09-20 | 2010-09-16 | 14.047 | 224,683 | +31,971 | 0.01% | 3,156,175 |
| 2010-09-15 | 2010-09-13 | 14.526 | 192,712 | -24,866 | 0.00% | 2,799,296 |
| 2010-09-14 | 2010-09-10 | 14.216 | 217,578 | +7,104 | 0.00% | 3,093,119 |
| 2010-09-13 | 2010-09-09 | 14.357 | 210,474 | +17,762 | 0.00% | 3,021,753 |
| 2010-09-10 | 2010-09-08 | 14.413 | 192,712 | +42,627 | 0.00% | 2,777,596 |
| 2010-09-09 | 2010-09-07 | 14.948 | 150,085 | -31,970 | 0.00% | 2,243,479 |
| 2010-09-08 | 2010-09-06 | 14.976 | 182,055 | +1,421 | 0.00% | 2,726,494 |
| 2010-09-07 | 2010-09-03 | 14.779 | 180,634 | +355 | 0.00% | 2,669,618 |
| 2010-09-06 | 2010-09-02 | 14.779 | 180,279 | -15,986 | 0.00% | 2,664,371 |
| 2010-09-03 | 2010-09-01 | 14.301 | 196,265 | +17,762 | 0.00% | 2,806,706 |
| 2010-09-02 | 2010-08-31 | 14.216 | 178,503 | +15,985 | 0.00% | 2,537,624 |
| 2010-09-01 | 2010-08-30 | 14.498 | 162,518 | -8,881 | 0.00% | 2,356,129 |
| 2010-08-31 | 2010-08-27 | 14.357 | 171,399 | +26,643 | 0.00% | 2,460,757 |
| 2010-08-24 | 2010-08-20 | 15.004 | 144,756 | -8,881 | 0.00% | 2,171,971 |
| 2010-08-16 | 2010-08-12 | 14.329 | 153,637 | +12,788 | 0.00% | 2,201,425 |
| 2010-08-13 | 2010-08-11 | 14.723 | 140,849 | +5,329 | 0.00% | 2,073,699 |
| 2010-08-11 | 2010-08-09 | 15.596 | 135,520 | +6,749 | 0.00% | 2,113,506 |
| 2010-07-29 | 2010-07-27 | 15.117 | 128,771 | -7,104 | 0.00% | 1,946,627 |
| 2010-07-28 | 2010-07-26 | 15.004 | 135,875 | -35,524 | 0.00% | 2,038,718 |
| 2010-07-27 | 2010-07-23 | 14.920 | 171,399 | -24,866 | 0.00% | 2,557,257 |
| 2010-07-26 | 2010-07-22 | 14.272 | 196,265 | -1,776 | 0.00% | 2,801,181 |
| 2010-07-23 | 2010-07-21 | 14.216 | 198,041 | -3,552 | 0.00% | 2,815,378 |
| 2010-07-22 | 2010-07-20 | 13.878 | 201,593 | +3,552 | 0.00% | 2,797,774 |
| 2010-07-21 | 2010-07-19 | 13.906 | 198,041 | +10,657 | 0.00% | 2,754,053 |
| 2010-07-20 | 2010-07-16 | 14.104 | 187,384 | +14,209 | 0.00% | 2,642,777 |
| 2010-07-14 | 2010-07-12 | 14.469 | 173,175 | -8,170 | 0.00% | 2,505,755 |
| 2010-07-13 | 2010-07-09 | 14.272 | 181,345 | -14,209 | 0.00% | 2,588,236 |
| 2010-07-05 | 2010-06-30 | 14.047 | 195,554 | +10,657 | 0.00% | 2,746,993 |
| 2010-07-02 | 2010-06-29 | 14.075 | 184,897 | +7,104 | 0.00% | 2,602,497 |
| 2010-06-25 | 2010-06-23 | 14.807 | 177,793 | -3,552 | 0.00% | 2,632,635 |
| 2010-06-23 | 2010-06-21 | 14.751 | 181,345 | -12,433 | 0.00% | 2,675,021 |
| 2010-06-22 | 2010-06-18 | 14.104 | 193,778 | +10,657 | 0.00% | 2,732,955 |
| 2010-06-18 | 2010-06-15 | 13.906 | 183,121 | +17,761 | 0.00% | 2,546,569 |
| 2010-06-15 | 2010-06-11 | 13.935 | 165,360 | -3,552 | 0.00% | 2,304,231 |
| 2010-06-14 | 2010-06-10 | 13.794 | 168,912 | -7,104 | 0.00% | 2,329,951 |
| 2010-06-10 | 2010-06-08 | 13.259 | 176,016 | +3,552 | 0.00% | 2,333,798 |
| 2010-06-08 | 2010-06-04 | 13.597 | 172,464 | +7,104 | 0.00% | 2,344,962 |
| 2010-06-07 | 2010-06-03 | 13.315 | 165,360 | -1,421 | 0.00% | 2,201,820 |
| 2010-05-24 | 2010-05-19 | 12.386 | 166,781 | -1,065 | 0.00% | 2,065,806 |
| 2010-05-20 | 2010-05-18 | 13.267 | 167,846 | +12,433 | 0.00% | 2,226,729 |
| 2010-05-19 | 2010-05-17 | 12.777 | 155,413 | +3,385 | 0.00% | 1,985,756 |
| 2010-05-18 | 2010-05-14 | 13.410 | 152,028 | +17,375 | 0.00% | 2,038,755 |
| 2010-05-11 | 2010-05-07 | 13.267 | 134,653 | +3,475 | 0.00% | 1,786,374 |
| 2010-05-10 | 2010-05-06 | 13.497 | 131,178 | +13,900 | 0.00% | 1,770,473 |
| 2010-05-05 | 2010-05-03 | 14.446 | 117,278 | +1,737 | 0.00% | 1,694,243 |
| 2010-05-04 | 2010-04-30 | 14.993 | 115,541 | +20,849 | 0.00% | 1,732,325 |
| 2010-05-03 | 2010-04-29 | 14.590 | 94,692 | +3,475 | 0.00% | 1,381,582 |
| 2010-04-26 | 2010-04-22 | 15.338 | 91,217 | +5,213 | 0.00% | 1,399,131 |
| 2010-04-23 | 2010-04-21 | 15.655 | 86,004 | +1,737 | 0.00% | 1,346,397 |
| 2010-04-16 | 2010-04-14 | 17.094 | 84,267 | +10,425 | 0.00% | 1,440,454 |
| 2010-04-12 | 2010-04-08 | 17.324 | 73,842 | +3,475 | 0.00% | 1,279,250 |
| 2010-04-09 | 2010-04-07 | 17.641 | 70,367 | +1,737 | 0.00% | 1,241,324 |
| 2010-04-07 | 2010-03-31 | 16.749 | 68,630 | -10,424 | 0.00% | 1,149,456 |
| 2010-04-01 | 2010-03-30 | 16.662 | 79,054 | -2,085 | 0.00% | 1,317,219 |
| 2010-03-31 | 2010-03-29 | 16.288 | 81,139 | +2,085 | 0.00% | 1,321,605 |
| 2010-03-26 | 2010-03-24 | 16.288 | 79,054 | -6,950 | 0.00% | 1,287,644 |
| 2010-03-16 | 2010-03-12 | 16.058 | 86,004 | +17,374 | 0.00% | 1,381,047 |
| 2010-03-10 | 2010-03-08 | 16.749 | 68,630 | -1,737 | 0.00% | 1,149,456 |
| 2010-03-08 | 2010-03-04 | 15.943 | 70,367 | -3,475 | 0.00% | 1,121,849 |
| 2010-03-05 | 2010-03-03 | 16.087 | 73,842 | -3,475 | 0.00% | 1,187,875 |
| 2010-03-04 | 2010-03-02 | 15.972 | 77,317 | -3,475 | 0.00% | 1,234,876 |
| 2010-02-22 | 2010-02-18 | 15.482 | 80,792 | -6,950 | 0.00% | 1,250,853 |
| 2010-02-17 | 2010-02-11 | 15.741 | 87,742 | -3,475 | 0.00% | 1,381,180 |
| 2010-02-11 | 2010-02-09 | 15.223 | 91,217 | +6,950 | 0.00% | 1,388,631 |
| 2010-02-10 | 2010-02-08 | 15.051 | 84,267 | -1,737 | 0.00% | 1,268,279 |
| 2010-01-27 | 2010-01-25 | 15.252 | 86,004 | +3,475 | 0.00% | 1,311,747 |
| 2010-01-26 | 2010-01-22 | 15.856 | 82,529 | +3,475 | 0.00% | 1,308,620 |
| 2010-01-22 | 2010-01-20 | 16.144 | 79,054 | +1,737 | 0.00% | 1,276,269 |
| 2010-01-21 | 2010-01-19 | 16.835 | 77,317 | -5,212 | 0.00% | 1,301,626 |
| 2010-01-19 | 2010-01-15 | 15.885 | 82,529 | +1,737 | 0.00% | 1,310,995 |
| 2010-01-15 | 2010-01-13 | 16.432 | 80,792 | +10,425 | 0.00% | 1,327,578 |
| 2010-01-14 | 2010-01-12 | 17.583 | 70,367 | +1,737 | 0.00% | 1,237,274 |
| 2010-01-12 | 2010-01-08 | 18.475 | 68,630 | -3,475 | 0.00% | 1,267,957 |
| 2010-01-11 | 2010-01-07 | 18.821 | 72,105 | -1,737 | 0.00% | 1,357,059 |
| 2010-01-08 | 2010-01-06 | 19.281 | 73,842 | +3,475 | 0.00% | 1,423,750 |
| 2010-01-05 | 2009-12-31 | 19.080 | 70,367 | -3,475 | 0.00% | 1,342,573 |
| 2009-12-30 | 2009-12-28 | 18.821 | 73,842 | +1,737 | 0.00% | 1,389,750 |
| 2009-12-22 | 2009-12-18 | 17.785 | 72,105 | +1,738 | 0.00% | 1,282,358 |
| 2009-12-18 | 2009-12-16 | 18.619 | 70,367 | +1,737 | 0.00% | 1,310,173 |
| 2009-12-16 | 2009-12-14 | 19.598 | 68,630 | -1,737 | 0.00% | 1,344,982 |
| 2009-12-15 | 2009-12-11 | 19.482 | 70,367 | -3,475 | 0.00% | 1,370,923 |
| 2009-12-14 | 2009-12-10 | 18.849 | 73,842 | -1,737 | 0.00% | 1,391,875 |
| 2009-12-11 | 2009-12-09 | 18.705 | 75,579 | +9,729 | 0.00% | 1,413,741 |
| 2009-12-09 | 2009-12-07 | 19.713 | 65,850 | -347 | 0.00% | 1,298,081 |
| 2009-12-08 | 2009-12-04 | 19.713 | 66,197 | -3,475 | 0.00% | 1,304,921 |
| 2009-12-07 | 2009-12-03 | 19.195 | 69,672 | -1,738 | 0.00% | 1,337,333 |
| 2009-12-04 | 2009-12-02 | 19.080 | 71,410 | -1,737 | 0.00% | 1,362,473 |
| 2009-12-03 | 2009-12-01 | 18.705 | 73,147 | +1,737 | 0.00% | 1,368,250 |
| 2009-11-30 | 2009-11-26 | 18.475 | 71,410 | +3,475 | 0.00% | 1,319,318 |
| 2009-11-24 | 2009-11-20 | 18.619 | 67,935 | +6,950 | 0.00% | 1,264,892 |
| 2009-11-23 | 2009-11-19 | 19.454 | 60,985 | +3,475 | 0.00% | 1,186,384 |
| 2009-11-20 | 2009-11-18 | 19.943 | 57,510 | +3,128 | 0.00% | 1,146,917 |
| 2009-11-19 | 2009-11-17 | 20.058 | 54,382 | -3,823 | 0.00% | 1,090,796 |
| 2009-11-18 | 2009-11-16 | 19.540 | 58,205 | -3,822 | 0.00% | 1,137,328 |
| 2009-11-16 | 2009-11-12 | 18.130 | 62,027 | -3,475 | 0.00% | 1,124,545 |
| 2009-11-12 | 2009-11-10 | 18.245 | 65,502 | -348 | 0.00% | 1,195,086 |
| 2009-11-10 | 2009-11-06 | 18.101 | 65,850 | -3,822 | 0.00% | 1,191,961 |
| 2009-11-09 | 2009-11-05 | 17.785 | 69,672 | -4,170 | 0.00% | 1,239,088 |
| 2009-11-06 | 2009-11-04 | 17.612 | 73,842 | +695 | 0.00% | 1,300,500 |
| 2009-11-05 | 2009-11-03 | 17.123 | 73,147 | -3,475 | 0.00% | 1,252,475 |
| 2009-11-04 | 2009-11-02 | 17.036 | 76,622 | +3,475 | 0.00% | 1,305,361 |
| 2009-10-19 | 2009-10-15 | 16.202 | 73,147 | -1,737 | 0.00% | 1,185,115 |
| 2009-10-12 | 2009-10-08 | 15.511 | 74,884 | -6,950 | 0.00% | 1,161,538 |
| 2009-10-07 | 2009-10-05 | 14.043 | 81,834 | +6,950 | 0.00% | 1,149,236 |
| 2009-09-29 | 2009-09-25 | 14.792 | 74,884 | -348 | 0.00% | 1,107,663 |
| 2009-09-25 | 2009-09-23 | 15.108 | 75,232 | +3,475 | 0.00% | 1,136,626 |
| 2009-09-23 | 2009-09-21 | 14.964 | 71,757 | -1,390 | 0.00% | 1,073,799 |
| 2009-09-18 | 2009-09-16 | 15.166 | 73,147 | -348 | 0.00% | 1,109,335 |
| 2009-09-14 | 2009-09-10 | 14.820 | 73,495 | -5,212 | 0.00% | 1,089,232 |
| 2009-09-11 | 2009-09-09 | 14.504 | 78,707 | +3,475 | 0.00% | 1,141,562 |
| 2009-09-10 | 2009-09-08 | 14.619 | 75,232 | -3,475 | 0.00% | 1,099,820 |
| 2009-09-09 | 2009-09-07 | 14.072 | 78,707 | -6,950 | 0.00% | 1,107,587 |
| 2009-09-04 | 2009-09-02 | 13.036 | 85,657 | +10,425 | 0.00% | 1,116,649 |
| 2009-09-03 | 2009-09-01 | 13.468 | 75,232 | +1,737 | 0.00% | 1,013,220 |
| 2009-08-26 | 2009-08-24 | 14.187 | 73,495 | -3,474 | 0.00% | 1,042,702 |
| 2009-08-14 | 2009-08-12 | 13.612 | 76,969 | +3,474 | 0.00% | 1,047,689 |
| 2009-07-30 | 2009-07-28 | 15.511 | 73,495 | +1,390 | 0.00% | 1,139,993 |
| 2009-07-27 | 2009-07-23 | 15.972 | 72,105 | -10,424 | 0.00% | 1,151,632 |
| 2009-07-15 | 2009-07-13 | 14.043 | 82,529 | -1,390 | 0.00% | 1,158,996 |
| 2009-07-07 | 2009-07-03 | 15.166 | 83,919 | -10,425 | 0.00% | 1,272,701 |
| 2009-06-29 | 2009-06-25 | 13.784 | 94,344 | -3,475 | 0.00% | 1,300,485 |
| 2009-06-26 | 2009-06-24 | 13.526 | 97,819 | -6,950 | 0.00% | 1,323,051 |
| 2009-06-24 | 2009-06-22 | 13.698 | 104,769 | -3,475 | 0.00% | 1,435,143 |
| 2009-06-22 | 2009-06-18 | 13.382 | 108,244 | +6,950 | 0.00% | 1,448,479 |
| 2009-06-17 | 2009-06-15 | 14.015 | 101,294 | -17,374 | 0.00% | 1,419,607 |
| 2009-06-08 | 2009-06-04 | 13.094 | 118,668 | -3,475 | 0.00% | 1,553,819 |
| 2009-06-05 | 2009-06-03 | 13.641 | 122,143 | -17,375 | 0.00% | 1,666,105 |
| 2009-06-04 | 2009-06-02 | 13.295 | 139,518 | -17,375 | 0.00% | 1,854,931 |
| 2009-06-02 | 2009-05-29 | 12.432 | 156,893 | -2,084 | 0.00% | 1,950,486 |
| 2009-06-01 | 2009-05-27 | 12.346 | 158,977 | +1,737 | 0.00% | 1,962,669 |
| 2009-05-27 | 2009-05-25 | 12.721 | 157,240 | +3,571 | 0.00% | 2,000,230 |
| 2009-05-19 | 2009-05-15 | 11.779 | 153,669 | -3,396 | 0.00% | 1,810,004 |
| 2009-05-18 | 2009-05-14 | 11.249 | 157,065 | -33,960 | 0.00% | 1,766,754 |
| 2009-05-15 | 2009-05-13 | 11.808 | 191,025 | -23,772 | 0.00% | 2,255,630 |
| 2009-05-13 | 2009-05-11 | 12.250 | 214,797 | -14,263 | 0.01% | 2,631,206 |
| 2009-05-12 | 2009-05-08 | 11.808 | 229,060 | -2,716 | 0.01% | 2,704,749 |
| 2009-05-11 | 2009-05-07 | 11.131 | 231,776 | -23,772 | 0.01% | 2,579,844 |
| 2009-05-05 | 2009-04-30 | 10.512 | 255,548 | -67,920 | 0.01% | 2,686,420 |
| 2009-05-04 | 2009-04-29 | 10.365 | 323,468 | +23,772 | 0.01% | 3,352,797 |
| 2009-04-24 | 2009-04-22 | 9.335 | 299,696 | +6,792 | 0.01% | 2,797,522 |
| 2009-04-21 | 2009-04-17 | 9.099 | 292,904 | +10,188 | 0.01% | 2,665,122 |
| 2009-04-20 | 2009-04-16 | 9.482 | 282,716 | +16,980 | 0.01% | 2,680,646 |
| 2009-04-01 | 2009-03-30 | 8.481 | 265,736 | -6,792 | 0.01% | 2,253,596 |
| 2009-03-31 | 2009-03-27 | 9.158 | 272,528 | +6,792 | 0.01% | 2,495,771 |
| 2009-03-30 | 2009-03-26 | 9.305 | 265,736 | +108,671 | 0.01% | 2,472,696 |
| 2009-03-23 | 2009-03-19 | 8.775 | 157,065 | +7,132 | 0.00% | 1,378,253 |
| 2009-03-19 | 2009-03-17 | 8.893 | 149,933 | -2,717 | 0.00% | 1,333,329 |
| 2009-03-17 | 2009-03-13 | 8.598 | 152,650 | +2,717 | 0.00% | 1,312,541 |
| 2009-02-04 | 2009-02-02 | 8.274 | 149,933 | +340 | 0.00% | 1,240,614 |
| 2009-01-22 | 2009-01-20 | 8.098 | 149,593 | -680 | 0.00% | 1,211,371 |
| 2009-01-14 | 2009-01-12 | 7.980 | 150,273 | -6,792 | 0.00% | 1,199,178 |
| 2009-01-12 | 2009-01-08 | 8.009 | 157,065 | -11,206 | 0.00% | 1,258,003 |
| 2009-01-06 | 2009-01-02 | 8.186 | 168,271 | -680 | 0.00% | 1,377,486 |
| 2008-12-30 | 2008-12-24 | 7.833 | 168,951 | -6,792 | 0.00% | 1,323,353 |
| 2008-12-19 | 2008-12-17 | 8.746 | 175,743 | -2,207 | 0.00% | 1,536,978 |
| 2008-12-18 | 2008-12-16 | 8.127 | 177,950 | -10,188 | 0.00% | 1,446,240 |
| 2008-12-17 | 2008-12-15 | 8.009 | 188,138 | +1,698 | 0.00% | 1,506,880 |
| 2008-12-16 | 2008-12-12 | 8.098 | 186,440 | +13,584 | 0.00% | 1,509,750 |
| 2008-12-15 | 2008-12-11 | 8.863 | 172,856 | -13,584 | 0.00% | 1,532,090 |
| 2008-12-11 | 2008-12-09 | 8.216 | 186,440 | -8,490 | 0.00% | 1,531,710 |
| 2008-12-10 | 2008-12-08 | 8.687 | 194,930 | -5,434 | 0.00% | 1,693,300 |
| 2008-12-08 | 2008-12-04 | 7.568 | 200,364 | -13,584 | 0.00% | 1,516,303 |
| 2008-12-05 | 2008-12-03 | 7.597 | 213,948 | -6,792 | 0.01% | 1,625,404 |
| 2008-12-02 | 2008-11-28 | 7.597 | 220,740 | +16,980 | 0.01% | 1,677,004 |
| 2008-12-01 | 2008-11-27 | 7.214 | 203,760 | -2,037 | 0.00% | 1,470,003 |
| 2008-11-28 | 2008-11-26 | 7.067 | 205,797 | +33,960 | 0.00% | 1,454,399 |
| 2008-11-27 | 2008-11-25 | 7.214 | 171,837 | +16,980 | 0.00% | 1,239,698 |
| 2008-11-26 | 2008-11-24 | 6.655 | 154,857 | +1,698 | 0.00% | 1,030,558 |
| 2008-11-25 | 2008-11-21 | 6.949 | 153,159 | +10,188 | 0.00% | 1,064,358 |
| 2008-11-21 | 2008-11-19 | 6.979 | 142,971 | +5,433 | 0.00% | 997,768 |
| 2008-11-18 | 2008-11-14 | 8.893 | 137,538 | +3,396 | 0.00% | 1,223,103 |
| 2008-11-14 | 2008-11-12 | 9.717 | 134,142 | +37,017 | 0.00% | 1,303,503 |
| 2008-11-12 | 2008-11-10 | 8.893 | 97,125 | +1,698 | 0.00% | 863,717 |
| 2008-11-07 | 2008-11-05 | 9.335 | 95,427 | -33,960 | 0.00% | 890,766 |
| 2008-11-06 | 2008-11-04 | 8.216 | 129,387 | -1,698 | 0.00% | 1,062,987 |
| 2008-11-05 | 2008-11-03 | 7.214 | 131,085 | -1,698 | 0.00% | 945,698 |
| 2008-11-03 | 2008-10-30 | 7.126 | 132,783 | +5,094 | 0.00% | 946,218 |
| 2008-10-30 | 2008-10-28 | 6.302 | 127,689 | +1,698 | 0.00% | 804,638 |
| 2008-10-29 | 2008-10-27 | 6.037 | 125,991 | -1,698 | 0.00% | 760,548 |
| 2008-10-27 | 2008-10-23 | 6.949 | 127,689 | +16,980 | 0.00% | 887,358 |
| 2008-10-23 | 2008-10-21 | 7.568 | 110,709 | -3,396 | 0.00% | 837,817 |
| 2008-10-21 | 2008-10-17 | 8.039 | 114,105 | +3,396 | 0.00% | 917,277 |
| 2008-10-20 | 2008-10-16 | 8.039 | 110,709 | +1,698 | 0.00% | 889,977 |
| 2008-10-16 | 2008-10-14 | 9.717 | 109,011 | -3,396 | 0.00% | 1,059,296 |
| 2008-10-09 | 2008-10-06 | 9.128 | 112,407 | +3,396 | 0.00% | 1,026,097 |
| 2008-09-25 | 2008-09-23 | 10.601 | 109,011 | +1,698 | 0.00% | 1,155,596 |
| 2008-09-24 | 2008-09-22 | 11.425 | 107,313 | +6,792 | 0.00% | 1,226,076 |
| 2008-09-23 | 2008-09-19 | 12.102 | 100,521 | -3,396 | 0.00% | 1,216,555 |
| 2008-09-12 | 2008-09-10 | 11.808 | 103,917 | -16,980 | 0.00% | 1,227,056 |
| 2008-09-10 | 2008-09-08 | 12.691 | 120,897 | -10,188 | 0.00% | 1,534,356 |
| 2008-09-09 | 2008-09-05 | 12.102 | 131,085 | +1,698 | 0.00% | 1,586,456 |
| 2008-09-05 | 2008-09-03 | 12.397 | 129,387 | -3,396 | 0.00% | 1,604,006 |
| 2008-09-04 | 2008-09-02 | 12.456 | 132,783 | +3,396 | 0.00% | 1,653,926 |
| 2008-09-02 | 2008-08-29 | 13.280 | 129,387 | +3,396 | 0.00% | 1,718,306 |
| 2008-08-29 | 2008-08-27 | 13.869 | 125,991 | +33,960 | 0.00% | 1,747,405 |
| 2008-08-26 | 2008-08-21 | 13.310 | 92,031 | -3,396 | 0.00% | 1,224,915 |
| 2008-08-18 | 2008-08-14 | 13.928 | 95,427 | +3,396 | 0.00% | 1,329,125 |
| 2008-07-28 | 2008-07-24 | 14.723 | 92,031 | -6,792 | 0.00% | 1,354,994 |
| 2008-07-25 | 2008-07-23 | 14.517 | 98,823 | +339 | 0.00% | 1,434,624 |
| 2008-07-23 | 2008-07-21 | 14.046 | 98,484 | -3,396 | 0.00% | 1,383,303 |
| 2008-07-21 | 2008-07-17 | 13.545 | 101,880 | +3,396 | 0.00% | 1,380,003 |
| 2008-07-18 | 2008-07-16 | 13.398 | 98,484 | -339 | 0.00% | 1,319,503 |
| 2008-07-11 | 2008-07-09 | 13.516 | 98,823 | -6,792 | 0.00% | 1,335,685 |
| 2008-07-08 | 2008-07-04 | 12.603 | 105,615 | +6,792 | 0.00% | 1,331,075 |
| 2008-06-25 | 2008-06-23 | 14.134 | 98,823 | -340 | 0.00% | 1,396,795 |
| 2008-06-13 | 2008-06-11 | 14.576 | 99,163 | +6,792 | 0.00% | 1,445,400 |
| 2008-06-06 | 2008-06-04 | 15.724 | 92,371 | +3,396 | 0.00% | 1,452,480 |
| 2008-06-04 | 2008-06-02 | 16.019 | 88,975 | -1,698 | 0.00% | 1,425,280 |
| 2008-05-27 | 2008-05-23 | 14.694 | 90,673 | -1,019 | 0.00% | 1,332,330 |
| 2008-05-08 | 2008-05-06 | 15.293 | 91,692 | +1,124 | 0.00% | 1,402,284 |
| 2008-05-02 | 2008-04-29 | 15.562 | 90,568 | -7,045 | 0.00% | 1,409,395 |
| 2008-04-25 | 2008-04-23 | 15.472 | 97,613 | -6,708 | 0.00% | 1,510,297 |
| 2008-04-24 | 2008-04-22 | 14.489 | 104,321 | -3,355 | 0.00% | 1,511,455 |
| 2008-04-14 | 2008-04-10 | 13.356 | 107,676 | -335 | 0.00% | 1,438,084 |
| 2008-04-10 | 2008-04-08 | 13.266 | 108,011 | +335 | 0.00% | 1,432,898 |
| 2008-03-31 | 2008-03-27 | 12.104 | 107,676 | -335 | 0.00% | 1,303,264 |
| 2008-02-28 | 2008-02-26 | 12.640 | 108,011 | +3,354 | 0.00% | 1,365,278 |
| 2008-02-26 | 2008-02-22 | 12.610 | 104,657 | +1,007 | 0.00% | 1,319,763 |
| 2008-02-21 | 2008-02-19 | 13.117 | 103,650 | -3,355 | 0.00% | 1,359,594 |
| 2008-02-20 | 2008-02-18 | 12.789 | 107,005 | -3,354 | 0.00% | 1,368,512 |
| 2008-02-13 | 2008-02-11 | 12.670 | 110,359 | +6,709 | 0.00% | 1,398,247 |
| 2008-02-04 | 2008-01-31 | 13.326 | 103,650 | -336 | 0.00% | 1,381,224 |
| 2008-02-01 | 2008-01-30 | 13.684 | 103,986 | +336 | 0.00% | 1,422,902 |
| 2008-01-24 | 2008-01-22 | 13.326 | 103,650 | -336 | 0.00% | 1,381,224 |
| 2008-01-21 | 2008-01-17 | 14.638 | 103,986 | +336 | 0.00% | 1,522,102 |
| 2008-01-17 | 2008-01-15 | 14.518 | 103,650 | +3,354 | 0.00% | 1,504,823 |
| 2007-12-18 | 2007-12-14 | 14.936 | 100,296 | +2,683 | 0.00% | 1,497,989 |
| 2007-12-17 | 2007-12-13 | 15.264 | 97,613 | +3,355 | 0.00% | 1,489,927 |
| 2007-12-13 | 2007-12-11 | 16.039 | 94,258 | -6,709 | 0.00% | 1,511,777 |
| 2007-12-12 | 2007-12-10 | 15.800 | 100,967 | +6,709 | 0.00% | 1,595,301 |
| 2007-12-10 | 2007-12-06 | 16.158 | 94,258 | -1,342 | 0.00% | 1,523,017 |
| 2007-12-05 | 2007-12-03 | 15.770 | 95,600 | +671 | 0.00% | 1,507,651 |
| 2007-12-03 | 2007-11-29 | 15.741 | 94,929 | -335 | 0.00% | 1,494,239 |
| 2007-11-30 | 2007-11-28 | 15.442 | 95,264 | +1,677 | 0.00% | 1,471,112 |
| 2007-11-27 | 2007-11-23 | 15.592 | 93,587 | -5,032 | 0.00% | 1,459,165 |
| 2007-11-26 | 2007-11-22 | 15.472 | 98,619 | -1,677 | 0.00% | 1,525,862 |
| 2007-11-22 | 2007-11-20 | 16.724 | 100,296 | +7,044 | 0.00% | 1,677,389 |
| 2007-11-21 | 2007-11-19 | 16.396 | 93,252 | -5,031 | 0.00% | 1,529,002 |
| 2007-11-16 | 2007-11-14 | 17.082 | 98,283 | -6,374 | 0.00% | 1,678,883 |
| 2007-11-15 | 2007-11-13 | 16.635 | 104,657 | -10,063 | 0.00% | 1,740,964 |
| 2007-11-14 | 2007-11-12 | 16.426 | 114,720 | -3,354 | 0.00% | 1,884,421 |
| 2007-11-13 | 2007-11-09 | 16.724 | 118,074 | +3,354 | 0.00% | 1,974,715 |
| 2007-11-12 | 2007-11-08 | 16.754 | 114,720 | +16,772 | 0.00% | 1,922,041 |
| 2007-11-07 | 2007-11-05 | 17.798 | 97,948 | +1,677 | 0.00% | 1,743,240 |
| 2007-11-06 | 2007-11-02 | 19.169 | 96,271 | +3,355 | 0.00% | 1,845,414 |
| 2007-11-05 | 2007-11-01 | 19.437 | 92,916 | +3,354 | 0.00% | 1,806,032 |
| 2007-11-02 | 2007-10-31 | 18.662 | 89,562 | +3,354 | 0.00% | 1,671,419 |
| 2007-10-31 | 2007-10-29 | 19.616 | 86,208 | -19,455 | 0.00% | 1,691,067 |
| 2007-10-30 | 2007-10-26 | 18.692 | 105,663 | -336 | 0.00% | 1,975,049 |
| 2007-10-29 | 2007-10-25 | 18.543 | 105,999 | -13,752 | 0.00% | 1,965,529 |
| 2007-10-25 | 2007-10-23 | 18.662 | 119,751 | -3,355 | 0.00% | 2,234,811 |
| 2007-10-24 | 2007-10-22 | 17.976 | 123,106 | +3,355 | 0.00% | 2,213,012 |
| 2007-10-23 | 2007-10-18 | 19.348 | 119,751 | -3,355 | 0.00% | 2,316,921 |
| 2007-10-17 | 2007-10-15 | 18.483 | 123,106 | -3,690 | 0.00% | 2,275,402 |
| 2007-10-16 | 2007-10-12 | 18.573 | 126,796 | -1,341 | 0.00% | 2,354,946 |
| 2007-10-15 | 2007-10-11 | 19.109 | 128,137 | -5,367 | 0.00% | 2,448,611 |
| 2007-10-12 | 2007-10-10 | 18.603 | 133,504 | -671 | 0.00% | 2,483,511 |
| 2007-10-10 | 2007-10-08 | 18.096 | 134,175 | -3,355 | 0.00% | 2,427,994 |
| 2007-10-09 | 2007-10-05 | 17.678 | 137,530 | -335 | 0.00% | 2,431,305 |
| 2007-10-08 | 2007-10-04 | 17.440 | 137,865 | -3,019 | 0.00% | 2,404,347 |
| 2007-10-05 | 2007-10-03 | 17.768 | 140,884 | +16,772 | 0.00% | 2,503,198 |
| 2007-10-04 | 2007-10-02 | 18.692 | 124,112 | -1,677 | 0.00% | 2,319,897 |
| 2007-09-27 | 2007-09-24 | 17.649 | 125,789 | -5,032 | 0.00% | 2,219,993 |
| 2007-09-21 | 2007-09-19 | 17.499 | 130,821 | -3,354 | 0.00% | 2,289,301 |
| 2007-09-20 | 2007-09-18 | 16.993 | 134,175 | +1,677 | 0.00% | 2,279,994 |
| 2007-09-17 | 2007-09-13 | 17.052 | 132,498 | +3,354 | 0.00% | 2,259,398 |
| 2007-09-14 | 2007-09-12 | 17.231 | 129,144 | +1,342 | 0.00% | 2,225,304 |
| 2007-09-13 | 2007-09-11 | 17.142 | 127,802 | +1,006 | 0.00% | 2,190,750 |
| 2007-09-04 | 2007-08-31 | 17.857 | 126,796 | +10,063 | 0.00% | 2,264,225 |
| 2007-09-03 | 2007-08-30 | 17.589 | 116,733 | +4,026 | 0.00% | 2,053,208 |
| 2007-08-30 | 2007-08-28 | 18.215 | 112,707 | -3,355 | 0.00% | 2,052,955 |
| 2007-08-29 | 2007-08-27 | 19.199 | 116,062 | -8,050 | 0.00% | 2,228,246 |
| 2007-08-16 | 2007-08-14 | 17.321 | 124,112 | +1,006 | 0.00% | 2,149,697 |
| 2007-08-15 | 2007-08-13 | 17.082 | 123,106 | -6,709 | 0.00% | 2,102,912 |
| 2007-08-14 | 2007-08-10 | 16.933 | 129,815 | +1,678 | 0.00% | 2,198,166 |
| 2007-08-13 | 2007-08-09 | 17.261 | 128,137 | +6,708 | 0.00% | 2,211,772 |
| 2007-08-09 | 2007-08-07 | 16.873 | 121,429 | -335 | 0.00% | 2,048,925 |
| 2007-08-06 | 2007-08-02 | 17.410 | 121,764 | -336 | 0.00% | 2,119,918 |
| 2007-08-03 | 2007-08-01 | 17.440 | 122,100 | +336 | 0.00% | 2,129,408 |
| 2007-08-02 | 2007-07-31 | 18.006 | 121,764 | -1,006 | 0.00% | 2,192,518 |
| 2007-08-01 | 2007-07-30 | 17.887 | 122,770 | +1,006 | 0.00% | 2,195,992 |
| 2007-07-27 | 2007-07-25 | 18.155 | 121,764 | +335 | 0.00% | 2,210,668 |
| 2007-07-24 | 2007-07-20 | 17.887 | 121,429 | -335 | 0.00% | 2,172,006 |
| 2007-07-20 | 2007-07-18 | 18.543 | 121,764 | +3,354 | 0.00% | 2,257,858 |
| 2007-07-19 | 2007-07-17 | 18.543 | 118,410 | -3,354 | 0.00% | 2,195,665 |
| 2007-07-18 | 2007-07-16 | 18.781 | 121,764 | +13,417 | 0.00% | 2,286,898 |
| 2007-07-13 | 2007-07-11 | 18.692 | 108,347 | -7,044 | 0.00% | 2,025,218 |
| 2007-07-12 | 2007-07-10 | 19.020 | 115,391 | -1,677 | 0.00% | 2,194,724 |
| 2007-07-11 | 2007-07-09 | 18.364 | 117,068 | -2,013 | 0.00% | 2,149,840 |
| 2007-07-09 | 2007-07-05 | 17.947 | 119,081 | +336 | 0.00% | 2,137,107 |
| 2007-07-06 | 2007-07-04 | 17.887 | 118,745 | +3,354 | 0.00% | 2,123,997 |
| 2007-07-03 | 2007-06-28 | 17.917 | 115,391 | -335 | 0.00% | 2,067,444 |
| 2007-06-29 | 2007-06-27 | 18.006 | 115,726 | +1,677 | 0.00% | 2,083,796 |
| 2007-06-28 | 2007-06-26 | 17.857 | 114,049 | +8,721 | 0.00% | 2,036,599 |
| 2007-06-26 | 2007-06-22 | 17.738 | 105,328 | 0.00% | 1,868,306 |
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