History of CCASS shareholding
Participant: HENYEP SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.770 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 6.700 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 6.600 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 6.640 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 6.650 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 6.690 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 6.690 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 6.760 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 6.730 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 6.610 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 6.800 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 6.830 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 6.870 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 6.930 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 6.890 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 7.020 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 7.070 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 7.170 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 7.270 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 7.320 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 7.350 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 7.190 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 7.070 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 7.040 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 6.970 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 6.940 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 7.000 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 6.870 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 6.960 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 7.080 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 6.860 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 6.980 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 7.100 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 7.220 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 7.320 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 7.350 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 7.260 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 7.270 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 7.270 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 7.400 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 7.560 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 7.630 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 7.490 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 7.520 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 7.520 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 7.440 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 7.590 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 7.360 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 7.290 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 7.310 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 7.340 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 7.350 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 7.510 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 7.500 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 7.630 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 7.660 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 7.500 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 7.620 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 7.580 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 7.510 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 7.570 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 7.650 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 7.960 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 7.830 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 8.000 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 7.720 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 7.780 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 7.840 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 7.760 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 7.710 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 7.690 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 7.480 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 7.660 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 7.760 | 0 | +0 | ||
| 2025-06-27 | 2025-06-25 | 7.810 | 0 | +0 | ||
| 2025-06-26 | 2025-06-24 | 8.063 | 0 | +0 | ||
| 2025-06-25 | 2025-06-23 | 8.012 | 0 | +0 | ||
| 2025-06-24 | 2025-06-20 | 8.012 | 0 | +0 | ||
| 2025-06-23 | 2025-06-19 | 7.940 | 0 | +0 | ||
| 2025-06-20 | 2025-06-18 | 7.950 | 0 | +0 | ||
| 2025-06-19 | 2025-06-17 | 7.797 | 0 | +0 | ||
| 2025-06-18 | 2025-06-16 | 7.735 | 0 | +0 | ||
| 2025-06-17 | 2025-06-13 | 7.674 | 0 | +0 | ||
| 2025-06-16 | 2025-06-12 | 7.561 | 0 | +0 | ||
| 2025-06-13 | 2025-06-11 | 7.592 | 0 | +0 | ||
| 2025-06-12 | 2025-06-10 | 7.448 | 0 | +0 | ||
| 2025-06-11 | 2025-06-09 | 7.397 | 0 | +0 | ||
| 2025-06-10 | 2025-06-06 | 7.387 | 0 | +0 | ||
| 2025-06-09 | 2025-06-05 | 7.346 | 0 | +0 | ||
| 2025-06-06 | 2025-06-04 | 7.274 | 0 | +0 | ||
| 2025-06-05 | 2025-06-03 | 7.305 | 0 | +0 | ||
| 2025-06-04 | 2025-06-02 | 6.926 | 0 | +0 | ||
| 2025-06-03 | 2025-05-30 | 7.079 | 0 | +0 | ||
| 2025-06-02 | 2025-05-29 | 6.956 | 0 | +0 | ||
| 2025-05-30 | 2025-05-28 | 6.854 | 0 | +0 | ||
| 2025-05-29 | 2025-05-27 | 6.803 | 0 | +0 | ||
| 2025-05-28 | 2025-05-26 | 6.813 | 0 | +0 | ||
| 2025-05-27 | 2025-05-23 | 6.916 | 0 | +0 | ||
| 2025-05-26 | 2025-05-22 | 6.905 | 0 | +0 | ||
| 2025-05-23 | 2025-05-21 | 6.772 | 0 | +0 | ||
| 2025-05-22 | 2025-05-20 | 6.690 | 0 | +0 | ||
| 2025-05-21 | 2025-05-19 | 6.618 | 0 | +0 | ||
| 2025-05-20 | 2025-05-16 | 6.639 | 0 | +0 | ||
| 2025-05-19 | 2025-05-15 | 6.731 | 0 | +0 | ||
| 2025-05-16 | 2025-05-14 | 6.752 | 0 | +0 | ||
| 2025-05-15 | 2025-05-13 | 6.618 | 0 | +0 | ||
| 2025-05-14 | 2025-05-12 | 6.485 | 0 | +0 | ||
| 2025-05-13 | 2025-05-09 | 6.414 | 0 | +0 | ||
| 2025-05-12 | 2025-05-08 | 6.321 | 0 | +0 | ||
| 2025-05-09 | 2025-05-07 | 6.321 | 0 | +0 | ||
| 2025-05-08 | 2025-05-06 | 6.280 | 0 | +0 | ||
| 2025-05-07 | 2025-05-02 | 6.229 | 0 | +0 | ||
| 2025-05-06 | 2025-04-30 | 6.280 | 0 | +0 | ||
| 2025-05-02 | 2025-04-29 | 6.229 | 0 | +0 | ||
| 2025-04-30 | 2025-04-28 | 6.280 | 0 | +0 | ||
| 2025-04-29 | 2025-04-25 | 6.229 | 0 | +0 | ||
| 2025-04-28 | 2025-04-24 | 6.250 | 0 | +0 | ||
| 2025-04-25 | 2025-04-23 | 6.239 | 0 | +0 | ||
| 2025-04-24 | 2025-04-22 | 6.291 | 0 | +0 | ||
| 2025-04-23 | 2025-04-17 | 6.219 | 0 | +0 | ||
| 2025-04-22 | 2025-04-16 | 6.188 | 0 | +0 | ||
| 2025-04-17 | 2025-04-15 | 6.209 | 0 | +0 | ||
| 2025-04-16 | 2025-04-14 | 6.157 | 0 | +0 | ||
| 2025-04-15 | 2025-04-11 | 6.065 | 0 | +0 | ||
| 2025-04-14 | 2025-04-10 | 5.840 | 0 | +0 | ||
| 2025-04-11 | 2025-04-09 | 5.758 | 0 | +0 | ||
| 2025-04-10 | 2025-04-08 | 5.809 | 0 | +0 | ||
| 2025-04-09 | 2025-04-07 | 5.696 | 0 | +0 | ||
| 2025-04-08 | 2025-04-03 | 6.301 | 0 | +0 | ||
| 2025-04-07 | 2025-04-02 | 6.342 | 0 | +0 | ||
| 2025-04-03 | 2025-04-01 | 6.342 | 0 | +0 | ||
| 2025-04-02 | 2025-03-31 | 6.239 | 0 | +0 | ||
| 2025-04-01 | 2025-03-28 | 6.188 | 0 | +0 | ||
| 2025-03-31 | 2025-03-27 | 6.260 | 0 | +0 | ||
| 2025-03-28 | 2025-03-26 | 6.280 | 0 | +0 | ||
| 2025-03-27 | 2025-03-25 | 6.352 | 0 | +0 | ||
| 2025-03-26 | 2025-03-24 | 6.393 | 0 | +0 | ||
| 2025-03-25 | 2025-03-21 | 6.332 | 0 | +0 | ||
| 2025-03-24 | 2025-03-20 | 6.403 | 0 | +0 | ||
| 2025-03-21 | 2025-03-19 | 6.485 | 0 | +0 | ||
| 2025-03-20 | 2025-03-18 | 6.485 | 0 | +0 | ||
| 2025-03-19 | 2025-03-17 | 6.373 | 0 | +0 | ||
| 2025-03-18 | 2025-03-14 | 6.362 | 0 | +0 | ||
| 2025-03-17 | 2025-03-13 | 6.157 | 0 | +0 | ||
| 2025-03-14 | 2025-03-12 | 6.147 | 0 | +0 | ||
| 2025-03-13 | 2025-03-11 | 6.014 | 0 | +0 | ||
| 2025-03-12 | 2025-03-10 | 5.983 | 0 | +0 | ||
| 2025-03-11 | 2025-03-07 | 6.045 | 0 | +0 | ||
| 2025-03-10 | 2025-03-06 | 6.024 | 0 | +0 | ||
| 2025-03-07 | 2025-03-05 | 6.086 | 0 | +0 | ||
| 2025-03-06 | 2025-03-04 | 5.963 | 0 | +0 | ||
| 2025-03-05 | 2025-03-03 | 5.952 | 0 | +0 | ||
| 2025-03-04 | 2025-02-28 | 5.860 | 0 | +0 | ||
| 2025-03-03 | 2025-02-27 | 5.922 | 0 | +0 | ||
| 2025-02-28 | 2025-02-26 | 5.901 | 0 | +0 | ||
| 2025-02-27 | 2025-02-25 | 5.737 | 0 | +0 | ||
| 2025-02-26 | 2025-02-24 | 5.891 | 0 | +0 | ||
| 2025-02-25 | 2025-02-21 | 5.860 | 0 | +0 | ||
| 2025-02-24 | 2025-02-20 | 5.871 | 0 | +0 | ||
| 2025-02-21 | 2025-02-19 | 5.840 | 0 | +0 | ||
| 2025-02-20 | 2025-02-18 | 5.871 | 0 | +0 | ||
| 2025-02-19 | 2025-02-17 | 5.840 | 0 | +0 | ||
| 2025-02-18 | 2025-02-14 | 5.645 | 0 | +0 | ||
| 2025-02-17 | 2025-02-13 | 5.676 | 0 | +0 | ||
| 2025-02-14 | 2025-02-12 | 5.717 | 0 | +0 | ||
| 2025-02-13 | 2025-02-11 | 5.614 | 0 | +0 | ||
| 2025-02-12 | 2025-02-10 | 5.604 | 0 | +0 | ||
| 2025-02-11 | 2025-02-07 | 5.686 | 0 | +0 | ||
| 2025-02-10 | 2025-02-06 | 5.676 | 0 | +0 | ||
| 2025-02-07 | 2025-02-05 | 5.676 | 0 | +0 | ||
| 2025-02-06 | 2025-02-04 | 5.604 | 0 | +0 | ||
| 2025-02-05 | 2025-02-03 | 5.604 | 0 | +0 | ||
| 2025-02-04 | 2025-01-28 | 5.696 | 0 | +0 | ||
| 2025-02-03 | 2025-01-24 | 5.614 | 0 | +0 | ||
| 2025-01-27 | 2025-01-23 | 5.604 | 0 | +0 | ||
| 2025-01-24 | 2025-01-22 | 5.502 | 0 | +0 | ||
| 2025-01-23 | 2025-01-21 | 5.563 | 0 | +0 | ||
| 2025-01-22 | 2025-01-20 | 5.502 | 0 | +0 | ||
| 2025-01-21 | 2025-01-17 | 5.379 | 0 | +0 | ||
| 2025-01-20 | 2025-01-16 | 5.471 | 0 | +0 | ||
| 2025-01-17 | 2025-01-15 | 5.389 | 0 | +0 | ||
| 2025-01-16 | 2025-01-14 | 5.297 | 0 | +0 | ||
| 2025-01-15 | 2025-01-13 | 5.297 | 0 | +0 | ||
| 2025-01-14 | 2025-01-10 | 5.338 | 0 | +0 | ||
| 2025-01-13 | 2025-01-09 | 5.409 | 0 | +0 | ||
| 2025-01-10 | 2025-01-08 | 5.409 | 0 | +0 | ||
| 2025-01-09 | 2025-01-07 | 5.379 | 0 | +0 | ||
| 2025-01-08 | 2025-01-06 | 5.389 | 0 | +0 | ||
| 2025-01-07 | 2025-01-03 | 5.389 | 0 | +0 | ||
| 2025-01-06 | 2025-01-02 | 5.379 | 0 | +0 | ||
| 2025-01-03 | 2024-12-31 | 5.502 | 0 | +0 | ||
| 2025-01-02 | 2024-12-27 | 5.461 | 0 | +0 | ||
| 2024-12-30 | 2024-12-24 | 5.389 | 0 | +0 | ||
| 2024-12-27 | 2024-12-20 | 5.112 | 0 | +0 | ||
| 2024-12-23 | 2024-12-19 | 5.092 | 0 | +0 | ||
| 2024-12-20 | 2024-12-18 | 5.123 | 0 | +0 | ||
| 2024-12-19 | 2024-12-17 | 5.041 | 0 | +0 | ||
| 2024-12-18 | 2024-12-16 | 5.061 | 0 | +0 | ||
| 2024-12-17 | 2024-12-13 | 5.061 | 0 | +0 | ||
| 2024-12-16 | 2024-12-12 | 5.143 | 0 | +0 | ||
| 2024-12-13 | 2024-12-11 | 5.112 | 0 | +0 | ||
| 2024-12-12 | 2024-12-10 | 5.809 | 0 | +0 | ||
| 2024-12-11 | 2024-12-09 | 5.875 | 0 | +0 | ||
| 2024-12-10 | 2024-12-06 | 5.753 | 0 | +0 | ||
| 2024-12-09 | 2024-12-05 | 5.698 | 0 | +0 | ||
| 2024-12-06 | 2024-12-04 | 5.665 | 0 | +0 | ||
| 2024-12-05 | 2024-12-03 | 5.598 | 0 | +0 | ||
| 2024-12-04 | 2024-12-02 | 5.510 | 0 | +0 | ||
| 2024-12-03 | 2024-11-29 | 5.498 | 0 | +0 | ||
| 2024-12-02 | 2024-11-28 | 5.487 | 0 | +0 | ||
| 2024-11-29 | 2024-11-27 | 5.587 | 0 | +0 | ||
| 2024-11-28 | 2024-11-26 | 5.510 | 0 | +0 | ||
| 2024-11-27 | 2024-11-25 | 5.487 | 0 | +0 | ||
| 2024-11-26 | 2024-11-22 | 5.498 | 0 | +0 | ||
| 2024-11-25 | 2024-11-21 | 5.554 | 0 | +0 | ||
| 2024-11-22 | 2024-11-20 | 5.598 | 0 | +0 | ||
| 2024-11-21 | 2024-11-19 | 5.620 | 0 | +0 | ||
| 2024-11-20 | 2024-11-18 | 5.587 | 0 | +0 | ||
| 2024-11-19 | 2024-11-15 | 5.432 | 0 | +0 | ||
| 2024-11-18 | 2024-11-14 | 5.410 | 0 | +0 | ||
| 2024-11-15 | 2024-11-13 | 5.432 | 0 | +0 | ||
| 2024-11-14 | 2024-11-12 | 5.410 | 0 | +0 | ||
| 2024-11-13 | 2024-11-11 | 5.465 | 0 | +0 | ||
| 2024-11-12 | 2024-11-08 | 5.609 | 0 | +0 | ||
| 2024-11-11 | 2024-11-07 | 5.687 | 0 | +0 | ||
| 2024-11-08 | 2024-11-06 | 5.554 | 0 | +0 | ||
| 2024-11-07 | 2024-11-05 | 5.598 | 0 | +0 | ||
| 2024-11-06 | 2024-11-04 | 5.487 | 0 | +0 | ||
| 2024-11-05 | 2024-11-01 | 5.465 | 0 | +0 | ||
| 2024-11-04 | 2024-10-31 | 5.377 | 0 | +0 | ||
| 2024-11-01 | 2024-10-30 | 5.410 | 0 | +0 | ||
| 2024-10-31 | 2024-10-29 | 5.521 | 0 | +0 | ||
| 2024-10-30 | 2024-10-28 | 5.565 | 0 | +0 | ||
| 2024-10-29 | 2024-10-25 | 5.598 | 0 | +0 | ||
| 2024-10-28 | 2024-10-24 | 5.643 | 0 | +0 | ||
| 2024-10-25 | 2024-10-23 | 5.587 | 0 | +0 | ||
| 2024-10-24 | 2024-10-22 | 5.576 | 0 | +0 | ||
| 2024-10-23 | 2024-10-21 | 5.576 | 0 | +0 | ||
| 2024-10-22 | 2024-10-18 | 5.687 | 0 | +0 | ||
| 2024-10-21 | 2024-10-17 | 5.587 | 0 | +0 | ||
| 2024-10-18 | 2024-10-16 | 5.687 | 0 | +0 | ||
| 2024-10-17 | 2024-10-15 | 5.576 | 0 | +0 | ||
| 2024-10-16 | 2024-10-14 | 5.753 | 0 | +0 | ||
| 2024-10-15 | 2024-10-10 | 5.676 | 0 | +0 | ||
| 2024-10-14 | 2024-10-09 | 5.521 | 0 | +0 | ||
| 2024-10-10 | 2024-10-08 | 5.687 | 0 | +0 | ||
| 2024-10-09 | 2024-10-07 | 6.053 | 0 | +0 | ||
| 2024-10-08 | 2024-10-04 | 5.875 | 0 | +0 | ||
| 2024-10-07 | 2024-10-03 | 5.687 | 0 | +0 | ||
| 2024-10-04 | 2024-10-02 | 5.753 | 0 | +0 | ||
| 2024-10-03 | 2024-09-30 | 5.498 | 0 | -1,082 | ||
| 2024-07-04 | 2024-07-02 | 6.734 | 1,082 | +157 | 0.00% | 7,286 |
| 2023-06-26 | 2023-06-21 | 5.772 | 925 | +83 | 0.00% | 5,339 |
| 2022-10-13 | 2022-10-11 | 4.418 | 842 | -2,526 | 0.00% | 3,720 |
| 2022-10-06 | 2022-10-03 | 4.418 | 3,368 | -1,544 | 0.00% | 14,880 |
| 2022-10-03 | 2022-09-29 | 4.375 | 4,912 | -842 | 0.00% | 21,491 |
| 2022-09-30 | 2022-09-28 | 4.489 | 5,754 | -701 | 0.00% | 25,831 |
| 2022-09-28 | 2022-09-26 | 4.589 | 6,455 | -1,544 | 0.00% | 29,622 |
| 2022-09-27 | 2022-09-23 | 4.675 | 7,999 | -842 | 0.00% | 37,392 |
| 2022-09-22 | 2022-09-20 | 4.703 | 8,841 | -9,122 | 0.00% | 41,580 |
| 2022-09-21 | 2022-09-19 | 4.689 | 17,963 | -842 | 0.00% | 84,225 |
| 2022-09-16 | 2022-09-14 | 4.774 | 18,805 | -4,911 | 0.00% | 89,781 |
| 2022-09-15 | 2022-09-13 | 4.831 | 23,716 | -702 | 0.00% | 114,580 |
| 2022-09-13 | 2022-09-08 | 4.774 | 24,418 | -1,684 | 0.00% | 116,580 |
| 2022-09-08 | 2022-09-06 | 4.831 | 26,102 | -7,157 | 0.00% | 126,108 |
| 2022-09-06 | 2022-09-02 | 4.803 | 33,259 | -702 | 0.00% | 159,738 |
| 2022-09-05 | 2022-09-01 | 4.846 | 33,961 | -701 | 0.00% | 164,561 |
| 2022-08-30 | 2022-08-26 | 4.732 | 34,662 | -842 | 0.00% | 164,006 |
| 2022-08-26 | 2022-08-24 | 4.646 | 35,504 | -1,544 | 0.00% | 164,954 |
| 2022-08-25 | 2022-08-23 | 4.646 | 37,048 | -842 | 0.00% | 172,128 |
| 2022-08-24 | 2022-08-22 | 4.717 | 37,890 | -702 | 0.00% | 178,740 |
| 2022-08-17 | 2022-08-15 | 4.703 | 38,592 | -1,684 | 0.00% | 181,501 |
| 2022-08-15 | 2022-08-11 | 4.717 | 40,276 | -8,595 | 0.00% | 189,995 |
| 2022-08-12 | 2022-08-10 | 4.660 | 48,871 | -702 | 0.00% | 227,755 |
| 2022-08-11 | 2022-08-09 | 4.689 | 49,573 | -7,578 | 0.00% | 232,439 |
| 2022-08-09 | 2022-08-05 | 4.703 | 57,151 | -702 | 0.00% | 268,785 |
| 2022-08-08 | 2022-08-04 | 4.675 | 57,853 | -107 | 0.00% | 270,438 |
| 2022-07-29 | 2022-07-27 | 4.703 | 57,960 | -702 | 0.00% | 272,590 |
| 2022-07-28 | 2022-07-26 | 4.732 | 58,662 | -701 | 0.00% | 277,564 |
| 2022-07-27 | 2022-07-25 | 4.675 | 59,363 | -21,050 | 0.00% | 277,497 |
| 2022-07-26 | 2022-07-22 | 4.689 | 80,413 | -842 | 0.00% | 377,042 |
| 2022-07-25 | 2022-07-21 | 4.675 | 81,255 | -842 | 0.00% | 379,832 |
| 2022-07-22 | 2022-07-20 | 4.717 | 82,097 | -1,404 | 0.00% | 387,278 |
| 2022-07-20 | 2022-07-18 | 4.660 | 83,501 | -8,420 | 0.00% | 389,141 |
| 2022-07-19 | 2022-07-15 | 4.589 | 91,921 | -3,508 | 0.00% | 421,831 |
| 2022-07-14 | 2022-07-12 | 4.803 | 95,429 | -702 | 0.00% | 458,330 |
| 2022-07-12 | 2022-07-08 | 4.874 | 96,131 | -2,105 | 0.00% | 468,552 |
| 2022-07-07 | 2022-07-05 | 4.974 | 98,236 | -2,947 | 0.00% | 488,612 |
| 2022-06-27 | 2022-06-23 | 6.022 | 101,183 | +5,653 | 0.00% | 609,320 |
| 2022-06-23 | 2022-06-21 | 6.053 | 95,530 | -763 | 0.00% | 578,282 |
| 2022-06-02 | 2022-05-31 | 5.975 | 96,293 | -3,180 | 0.00% | 575,331 |
| 2022-05-05 | 2022-05-03 | 5.865 | 99,473 | +3,180 | 0.00% | 583,383 |
| 2022-04-08 | 2022-04-06 | 6.368 | 96,293 | +636 | 0.00% | 613,182 |
| 2022-03-23 | 2022-03-21 | 5.723 | 95,657 | -636 | 0.00% | 547,466 |
| 2021-11-26 | 2021-11-24 | 5.424 | 96,293 | -6,360 | 0.00% | 522,340 |
| 2021-11-11 | 2021-11-09 | 5.346 | 102,653 | +6,360 | 0.00% | 548,770 |
| 2021-09-06 | 2021-09-02 | 5.660 | 96,293 | -636 | 0.00% | 545,050 |
| 2021-08-20 | 2021-08-18 | 5.676 | 96,929 | +1,272 | 0.00% | 550,174 |
| 2021-06-28 | 2021-06-24 | 6.808 | 95,657 | +7,283 | 0.00% | 651,194 |
| 2021-04-16 | 2021-04-14 | 6.978 | 88,374 | +5,876 | 0.00% | 616,655 |
| 2021-01-20 | 2021-01-18 | 5.991 | 82,498 | -11,751 | 0.00% | 494,219 |
| 2020-11-05 | 2020-11-03 | 5.633 | 94,249 | -2,351 | 0.00% | 530,931 |
| 2020-08-19 | 2020-08-17 | 5.906 | 96,600 | +705 | 0.00% | 570,480 |
| 2020-08-07 | 2020-08-05 | 5.786 | 95,895 | +2,351 | 0.00% | 554,892 |
| 2020-07-15 | 2020-07-13 | 6.229 | 93,544 | +587 | 0.00% | 582,681 |
| 2020-07-14 | 2020-07-10 | 6.212 | 92,957 | +588 | 0.00% | 577,442 |
| 2020-05-22 | 2020-05-20 | 6.793 | 92,369 | +6,518 | 0.00% | 627,500 |
| 2020-04-08 | 2020-04-06 | 6.885 | 85,851 | -8,192 | 0.00% | 591,081 |
| 2020-04-02 | 2020-03-31 | 7.013 | 94,043 | +8,192 | 0.00% | 659,537 |
| 2019-12-27 | 2019-12-20 | 8.625 | 85,851 | -546 | 0.00% | 740,423 |
| 2019-08-09 | 2019-08-07 | 7.471 | 86,397 | -5,462 | 0.00% | 645,465 |
| 2019-05-28 | 2019-05-24 | 9.005 | 91,859 | +5,192 | 0.00% | 827,216 |
| 2019-04-23 | 2019-04-17 | 10.014 | 86,667 | -4,637 | 0.00% | 867,926 |
| 2019-03-20 | 2019-03-18 | 10.267 | 91,304 | -619 | 0.00% | 937,399 |
| 2018-10-15 | 2018-10-11 | 9.238 | 91,923 | -1,236 | 0.00% | 849,201 |
| 2018-07-09 | 2018-07-05 | 9.083 | 93,159 | +10,305 | 0.00% | 846,155 |
| 2018-05-29 | 2018-05-25 | 11.899 | 82,854 | +4,609 | 0.00% | 985,889 |
| 2018-05-03 | 2018-04-30 | 11.632 | 78,245 | -2,920 | 0.00% | 910,142 |
| 2018-01-25 | 2018-01-23 | 13.358 | 81,165 | -486 | 0.00% | 1,084,222 |
| 2018-01-23 | 2018-01-19 | 12.701 | 81,651 | -98 | 0.00% | 1,037,018 |
| 2018-01-22 | 2018-01-18 | 12.557 | 81,749 | -2,433 | 0.00% | 1,026,502 |
| 2018-01-19 | 2018-01-17 | 11.879 | 84,182 | -2,433 | 0.00% | 999,961 |
| 2018-01-17 | 2018-01-15 | 11.283 | 86,615 | -4,866 | 0.00% | 977,241 |
| 2018-01-15 | 2018-01-11 | 11.180 | 91,481 | +4,866 | 0.00% | 1,022,742 |
| 2017-10-19 | 2017-10-17 | 10.645 | 86,615 | -4,866 | 0.00% | 922,060 |
| 2017-10-18 | 2017-10-16 | 10.625 | 91,481 | +4,866 | 0.00% | 971,981 |
| 2017-10-17 | 2017-10-13 | 10.604 | 86,615 | +1,168 | 0.00% | 918,500 |
| 2017-09-27 | 2017-09-25 | 10.337 | 85,447 | -4,866 | 0.00% | 883,285 |
| 2017-09-26 | 2017-09-22 | 10.522 | 90,313 | -486 | 0.00% | 950,290 |
| 2017-09-25 | 2017-09-21 | 10.543 | 90,799 | -584 | 0.00% | 957,270 |
| 2017-08-29 | 2017-08-25 | 10.461 | 91,383 | +4,866 | 0.00% | 955,915 |
| 2017-05-31 | 2017-05-26 | 10.841 | 86,517 | +4,183 | 0.00% | 937,923 |
| 2017-03-23 | 2017-03-21 | 11.510 | 82,334 | +464 | 0.00% | 947,695 |
| 2017-02-24 | 2017-02-22 | 11.705 | 81,870 | -464 | 0.00% | 958,266 |
| 2017-02-21 | 2017-02-17 | 11.640 | 82,334 | +464 | 0.00% | 958,363 |
| 2016-11-14 | 2016-11-10 | 10.776 | 81,870 | -2,779 | 0.00% | 882,242 |
| 2016-11-09 | 2016-11-07 | 10.798 | 84,649 | +2,779 | 0.00% | 914,017 |
| 2016-05-30 | 2016-05-26 | 10.586 | 81,870 | +4,376 | 0.00% | 866,689 |
| 2016-02-03 | 2016-02-01 | 10.107 | 77,494 | -1,753 | 0.00% | 783,235 |
| 2016-01-27 | 2016-01-25 | 10.130 | 79,247 | -5,260 | 0.00% | 802,761 |
| 2016-01-22 | 2016-01-20 | 9.856 | 84,507 | +2,630 | 0.00% | 832,908 |
| 2016-01-11 | 2016-01-07 | 10.632 | 81,877 | +4,383 | 0.00% | 870,499 |
| 2015-11-20 | 2015-11-18 | 11.750 | 77,494 | -5,260 | 0.00% | 910,533 |
| 2015-10-02 | 2015-09-29 | 10.153 | 82,754 | +5,260 | 0.00% | 840,175 |
| 2015-09-08 | 2015-09-04 | 10.130 | 77,494 | -7,013 | 0.00% | 785,003 |
| 2015-09-07 | 2015-09-02 | 10.061 | 84,507 | +3,506 | 0.00% | 850,260 |
| 2015-09-04 | 2015-09-01 | 10.335 | 81,001 | +3,507 | 0.00% | 837,161 |
| 2015-07-29 | 2015-07-27 | 12.890 | 77,494 | +4,383 | 0.00% | 998,935 |
| 2015-07-13 | 2015-07-09 | 12.708 | 73,111 | +2,191 | 0.00% | 929,091 |
| 2015-07-10 | 2015-07-08 | 12.548 | 70,920 | -5,698 | 0.00% | 889,922 |
| 2015-06-17 | 2015-06-15 | 14.716 | 76,618 | -15,779 | 0.00% | 1,127,486 |
| 2015-05-18 | 2015-05-14 | 15.149 | 92,397 | -438 | 0.00% | 1,399,737 |
| 2015-05-07 | 2015-05-05 | 15.583 | 92,835 | +438 | 0.00% | 1,446,615 |
| 2015-04-27 | 2015-04-23 | 16.085 | 92,397 | +526 | 0.00% | 1,486,167 |
| 2015-04-23 | 2015-04-21 | 16.107 | 91,871 | +5,698 | 0.00% | 1,479,802 |
| 2015-04-21 | 2015-04-17 | 16.267 | 86,173 | -438 | 0.00% | 1,401,784 |
| 2015-04-20 | 2015-04-16 | 16.769 | 86,611 | -7,977 | 0.00% | 1,452,382 |
| 2015-04-17 | 2015-04-15 | 16.336 | 94,588 | -1,052 | 0.00% | 1,545,146 |
| 2015-04-16 | 2015-04-14 | 16.336 | 95,640 | -614 | 0.00% | 1,562,331 |
| 2015-04-15 | 2015-04-13 | 16.450 | 96,254 | -2,104 | 0.00% | 1,583,341 |
| 2015-04-14 | 2015-04-10 | 15.788 | 98,358 | -1,753 | 0.00% | 1,552,874 |
| 2015-04-13 | 2015-04-09 | 15.286 | 100,111 | -527 | 0.00% | 1,530,302 |
| 2015-04-10 | 2015-04-08 | 14.556 | 100,638 | -2,630 | 0.00% | 1,464,884 |
| 2015-04-08 | 2015-04-01 | 13.438 | 103,268 | -438 | 0.00% | 1,387,719 |
| 2015-03-25 | 2015-03-23 | 13.347 | 103,706 | -26,299 | 0.00% | 1,384,141 |
| 2015-03-24 | 2015-03-20 | 13.666 | 130,005 | +26,299 | 0.00% | 1,776,673 |
| 2015-03-06 | 2015-03-04 | 13.119 | 103,706 | -21,916 | 0.00% | 1,360,480 |
| 2015-03-02 | 2015-02-26 | 13.484 | 125,622 | -4,383 | 0.00% | 1,693,845 |
| 2015-02-17 | 2015-02-13 | 13.005 | 130,005 | +438 | 0.00% | 1,690,657 |
| 2015-02-12 | 2015-02-10 | 12.936 | 129,567 | +13,150 | 0.00% | 1,676,092 |
| 2015-02-06 | 2015-02-04 | 13.096 | 116,417 | +8,766 | 0.00% | 1,524,575 |
| 2015-01-23 | 2015-01-21 | 13.301 | 107,651 | -4,383 | 0.00% | 1,431,882 |
| 2015-01-22 | 2015-01-20 | 13.027 | 112,034 | +2,191 | 0.00% | 1,459,508 |
| 2015-01-07 | 2015-01-05 | 14.191 | 109,843 | -438 | 0.00% | 1,558,774 |
| 2015-01-06 | 2015-01-02 | 14.351 | 110,281 | +2,192 | 0.00% | 1,582,603 |
| 2015-01-05 | 2014-12-31 | 14.191 | 108,089 | -439 | 0.00% | 1,533,884 |
| 2015-01-02 | 2014-12-29 | 13.872 | 108,528 | -15,779 | 0.00% | 1,505,448 |
| 2014-12-30 | 2014-12-24 | 13.552 | 124,307 | -2,191 | 0.00% | 1,684,622 |
| 2014-12-29 | 2014-12-22 | 13.757 | 126,498 | +1,753 | 0.00% | 1,740,289 |
| 2014-12-15 | 2014-12-11 | 13.210 | 124,745 | -7,013 | 0.00% | 1,647,867 |
| 2014-12-11 | 2014-12-09 | 13.392 | 131,758 | -877 | 0.00% | 1,764,557 |
| 2014-12-10 | 2014-12-08 | 13.849 | 132,635 | -4,383 | 0.00% | 1,836,823 |
| 2014-12-09 | 2014-12-05 | 13.484 | 137,018 | +3,330 | 0.00% | 1,847,505 |
| 2014-12-04 | 2014-12-02 | 13.027 | 133,688 | +2,104 | 0.00% | 1,741,603 |
| 2014-12-02 | 2014-11-28 | 13.164 | 131,584 | -1,053 | 0.00% | 1,732,205 |
| 2014-11-17 | 2014-11-13 | 12.525 | 132,637 | -4,909 | 0.00% | 1,661,336 |
| 2014-11-06 | 2014-11-04 | 11.499 | 137,546 | -21,916 | 0.00% | 1,581,609 |
| 2014-11-04 | 2014-10-31 | 11.522 | 159,462 | -876 | 0.00% | 1,837,254 |
| 2014-08-12 | 2014-08-08 | 11.271 | 160,338 | +21,915 | 0.00% | 1,807,107 |
| 2014-07-29 | 2014-07-25 | 11.636 | 138,423 | -1,753 | 0.00% | 1,610,642 |
| 2014-07-28 | 2014-07-24 | 11.613 | 140,176 | +876 | 0.00% | 1,627,841 |
| 2014-07-23 | 2014-07-21 | 10.906 | 139,300 | -2,629 | 0.00% | 1,519,146 |
| 2014-07-11 | 2014-07-09 | 10.906 | 141,929 | +2,629 | 0.00% | 1,547,817 |
| 2014-06-12 | 2014-06-10 | 10.746 | 139,300 | -438 | 0.00% | 1,496,899 |
| 2014-06-11 | 2014-06-09 | 10.632 | 139,738 | -438 | 0.00% | 1,485,665 |
| 2014-05-29 | 2014-05-27 | 10.244 | 140,176 | +876 | 0.00% | 1,435,954 |
| 2014-05-23 | 2014-05-21 | 11.551 | 139,300 | +9,160 | 0.00% | 1,609,063 |
| 2014-04-15 | 2014-04-11 | 12.015 | 130,140 | -3,768 | 0.00% | 1,563,639 |
| 2014-04-08 | 2014-04-04 | 11.111 | 133,908 | -8,190 | 0.00% | 1,487,917 |
| 2014-03-31 | 2014-03-27 | 10.647 | 142,098 | -20,474 | 0.00% | 1,512,987 |
| 2014-03-18 | 2014-03-14 | 9.622 | 162,572 | +20,474 | 0.00% | 1,564,237 |
| 2014-03-11 | 2014-03-07 | 10.086 | 142,098 | -409 | 0.00% | 1,433,173 |
| 2014-03-07 | 2014-03-05 | 9.939 | 142,507 | +409 | 0.00% | 1,416,418 |
| 2013-11-20 | 2013-11-18 | 10.989 | 142,098 | -24,569 | 0.00% | 1,561,569 |
| 2013-11-19 | 2013-11-15 | 10.403 | 166,667 | +4,095 | 0.00% | 1,733,884 |
| 2013-10-25 | 2013-10-23 | 10.086 | 162,572 | -3,686 | 0.00% | 1,639,670 |
| 2013-10-24 | 2013-10-22 | 10.379 | 166,258 | +3,686 | 0.00% | 1,725,568 |
| 2013-10-23 | 2013-10-21 | 10.330 | 162,572 | -9,009 | 0.00% | 1,679,372 |
| 2013-10-21 | 2013-10-17 | 10.403 | 171,581 | +9,009 | 0.00% | 1,785,005 |
| 2013-08-01 | 2013-07-30 | 8.840 | 162,572 | +409 | 0.00% | 1,437,193 |
| 2013-07-26 | 2013-07-24 | 9.060 | 162,163 | -49,138 | 0.00% | 1,469,218 |
| 2013-06-26 | 2013-06-24 | 8.547 | 211,301 | +8,190 | 0.00% | 1,806,052 |
| 2013-06-03 | 2013-05-30 | 10.232 | 203,111 | +12,284 | 0.00% | 2,078,300 |
| 2013-05-30 | 2013-05-28 | 11.427 | 190,827 | +8,125 | 0.00% | 2,180,598 |
| 2013-05-14 | 2013-05-10 | 11.657 | 182,702 | -7,841 | 0.00% | 2,129,694 |
| 2013-05-06 | 2013-05-02 | 10.942 | 190,543 | +7,841 | 0.00% | 2,085,010 |
| 2013-03-22 | 2013-03-20 | 12.269 | 182,702 | -11,839 | 0.00% | 2,241,538 |
| 2013-03-21 | 2013-03-19 | 11.682 | 194,541 | +7,841 | 0.00% | 2,272,660 |
| 2013-03-12 | 2013-03-08 | 12.447 | 186,700 | -4,705 | 0.00% | 2,323,924 |
| 2013-03-06 | 2013-03-04 | 12.014 | 191,405 | +6,665 | 0.00% | 2,299,492 |
| 2013-02-04 | 2013-01-31 | 13.493 | 184,740 | +3,920 | 0.00% | 2,492,725 |
| 2013-02-01 | 2013-01-30 | 13.799 | 180,820 | -11,761 | 0.00% | 2,495,178 |
| 2013-01-31 | 2013-01-29 | 13.646 | 192,581 | +11,761 | 0.00% | 2,627,998 |
| 2013-01-28 | 2013-01-24 | 13.748 | 180,820 | -4,704 | 0.00% | 2,485,953 |
| 2013-01-24 | 2013-01-22 | 13.825 | 185,524 | -7,841 | 0.00% | 2,564,821 |
| 2013-01-22 | 2013-01-18 | 13.187 | 193,365 | -3,921 | 0.00% | 2,549,918 |
| 2013-01-21 | 2013-01-17 | 12.830 | 197,286 | +11,762 | 0.00% | 2,531,174 |
| 2013-01-17 | 2013-01-15 | 12.983 | 185,524 | -7,841 | 0.00% | 2,408,661 |
| 2013-01-16 | 2013-01-14 | 12.881 | 193,365 | -3,921 | 0.00% | 2,490,732 |
| 2013-01-15 | 2013-01-11 | 12.626 | 197,286 | +11,762 | 0.00% | 2,490,917 |
| 2013-01-09 | 2013-01-07 | 12.422 | 185,524 | -7,841 | 0.00% | 2,304,554 |
| 2013-01-08 | 2013-01-04 | 12.243 | 193,365 | +7,841 | 0.00% | 2,367,428 |
| 2012-12-13 | 2012-12-11 | 10.917 | 185,524 | -39,205 | 0.00% | 2,025,357 |
| 2012-12-12 | 2012-12-10 | 10.840 | 224,729 | -1,961 | 0.00% | 2,436,160 |
| 2012-11-28 | 2012-11-26 | 10.152 | 226,690 | -8,625 | 0.00% | 2,301,300 |
| 2012-10-24 | 2012-10-19 | 10.687 | 235,315 | -1,960 | 0.00% | 2,514,904 |
| 2012-08-09 | 2012-08-07 | 10.228 | 237,275 | -3,920 | 0.00% | 2,426,912 |
| 2012-08-02 | 2012-07-31 | 9.999 | 241,195 | +4,704 | 0.00% | 2,411,638 |
| 2012-07-17 | 2012-07-13 | 9.336 | 236,491 | +3,921 | 0.00% | 2,207,768 |
| 2012-06-15 | 2012-06-13 | 9.871 | 232,570 | +39,205 | 0.00% | 2,295,738 |
| 2012-06-04 | 2012-05-31 | 10.725 | 193,365 | +8,496 | 0.00% | 2,073,842 |
| 2012-05-29 | 2012-05-25 | 10.592 | 184,869 | +5,622 | 0.00% | 1,958,062 |
| 2012-05-22 | 2012-05-18 | 10.778 | 179,247 | +1,874 | 0.00% | 1,931,991 |
| 2012-05-04 | 2012-05-02 | 13.446 | 177,373 | -11,244 | 0.00% | 2,385,008 |
| 2012-05-03 | 2012-04-30 | 13.179 | 188,617 | +11,244 | 0.00% | 2,485,877 |
| 2012-04-17 | 2012-04-13 | 12.939 | 177,373 | -1,874 | 0.00% | 2,295,097 |
| 2012-04-16 | 2012-04-12 | 12.192 | 179,247 | +1,874 | 0.00% | 2,185,445 |
| 2012-04-02 | 2012-03-29 | 12.326 | 177,373 | +1,874 | 0.00% | 2,186,257 |
| 2012-03-26 | 2012-03-22 | 12.806 | 175,499 | +1,875 | 0.00% | 2,247,438 |
| 2012-03-12 | 2012-03-08 | 13.206 | 173,624 | -1,875 | 0.00% | 2,292,909 |
| 2012-03-05 | 2012-03-01 | 13.420 | 175,499 | -1,874 | 0.00% | 2,355,128 |
| 2012-02-29 | 2012-02-27 | 13.393 | 177,373 | +5,623 | 0.00% | 2,375,544 |
| 2012-02-28 | 2012-02-24 | 13.473 | 171,750 | -7,497 | 0.00% | 2,313,982 |
| 2012-02-27 | 2012-02-23 | 13.473 | 179,247 | +7,497 | 0.00% | 2,414,989 |
| 2012-02-17 | 2012-02-15 | 13.340 | 171,750 | -6,747 | 0.00% | 2,291,071 |
| 2012-02-16 | 2012-02-14 | 12.859 | 178,497 | +7,496 | 0.00% | 2,295,355 |
| 2012-02-10 | 2012-02-08 | 13.446 | 171,001 | -7,496 | 0.00% | 2,299,328 |
| 2012-02-09 | 2012-02-07 | 13.553 | 178,497 | +7,496 | 0.00% | 2,419,170 |
| 2012-01-30 | 2012-01-26 | 13.313 | 171,001 | -7,496 | 0.00% | 2,276,518 |
| 2012-01-27 | 2012-01-20 | 13.019 | 178,497 | +7,496 | 0.00% | 2,323,927 |
| 2012-01-19 | 2012-01-17 | 12.859 | 171,001 | -1,124 | 0.00% | 2,198,961 |
| 2011-12-09 | 2011-12-07 | 12.086 | 172,125 | -37,483 | 0.00% | 2,080,242 |
| 2011-11-24 | 2011-11-22 | 10.992 | 209,608 | +37,483 | 0.00% | 2,303,970 |
| 2011-11-08 | 2011-11-04 | 11.872 | 172,125 | -6,747 | 0.00% | 2,043,505 |
| 2011-10-31 | 2011-10-27 | 11.419 | 178,872 | -3,748 | 0.00% | 2,042,481 |
| 2011-10-27 | 2011-10-25 | 10.111 | 182,620 | -74,965 | 0.00% | 1,846,543 |
| 2011-10-24 | 2011-10-20 | 9.569 | 257,585 | +4,789 | 0.00% | 2,464,820 |
| 2011-10-20 | 2011-10-18 | 9.460 | 252,796 | +3,678 | 0.00% | 2,391,506 |
| 2011-10-03 | 2011-09-28 | 9.161 | 249,118 | -3,310 | 0.00% | 2,282,217 |
| 2011-09-26 | 2011-09-22 | 8.971 | 252,428 | +21,703 | 0.00% | 2,264,506 |
| 2011-09-23 | 2011-09-21 | 9.814 | 230,725 | -228,806 | 0.00% | 2,264,247 |
| 2011-09-16 | 2011-09-14 | 10.058 | 459,531 | +55,178 | 0.01% | 4,622,091 |
| 2011-09-01 | 2011-08-30 | 11.064 | 404,353 | +736 | 0.01% | 4,473,805 |
| 2011-08-16 | 2011-08-12 | 10.983 | 403,617 | -3,679 | 0.01% | 4,432,746 |
| 2011-08-11 | 2011-08-09 | 10.819 | 407,296 | +736 | 0.01% | 4,406,717 |
| 2011-08-10 | 2011-08-08 | 11.526 | 406,560 | +3,678 | 0.01% | 4,686,110 |
| 2011-08-04 | 2011-08-02 | 12.804 | 402,882 | +1,472 | 0.01% | 5,158,468 |
| 2011-08-01 | 2011-07-28 | 12.940 | 401,410 | +22,002 | 0.01% | 5,194,182 |
| 2011-07-21 | 2011-07-19 | 12.151 | 379,408 | +1,471 | 0.01% | 4,610,372 |
| 2011-07-19 | 2011-07-15 | 12.287 | 377,937 | -3,310 | 0.01% | 4,643,868 |
| 2011-07-15 | 2011-07-13 | 12.586 | 381,247 | +3,310 | 0.01% | 4,798,543 |
| 2011-07-13 | 2011-07-11 | 13.130 | 377,937 | +736 | 0.01% | 4,962,363 |
| 2011-07-04 | 2011-06-29 | 14.216 | 377,201 | -736 | 0.01% | 5,362,342 |
| 2011-06-30 | 2011-06-28 | 14.301 | 377,937 | +12,973 | 0.01% | 5,404,723 |
| 2011-06-21 | 2011-06-17 | 13.963 | 364,964 | -356 | 0.01% | 5,095,913 |
| 2011-05-20 | 2011-05-18 | 15.089 | 365,320 | +356 | 0.01% | 5,512,245 |
| 2011-04-04 | 2011-03-31 | 15.933 | 364,964 | -3,908 | 0.01% | 5,815,094 |
| 2011-04-01 | 2011-03-30 | 15.624 | 368,872 | -1,776 | 0.01% | 5,763,137 |
| 2011-03-24 | 2011-03-22 | 14.723 | 370,648 | -1,421 | 0.01% | 5,456,996 |
| 2011-03-21 | 2011-03-17 | 14.301 | 372,069 | -710 | 0.01% | 5,320,807 |
| 2011-03-18 | 2011-03-16 | 14.526 | 372,779 | +3,552 | 0.01% | 5,414,912 |
| 2011-03-11 | 2011-03-09 | 15.089 | 369,227 | -3,197 | 0.01% | 5,571,197 |
| 2011-02-28 | 2011-02-24 | 13.709 | 372,424 | +355 | 0.01% | 5,105,719 |
| 2011-02-15 | 2011-02-11 | 13.681 | 372,069 | +3,552 | 0.01% | 5,090,378 |
| 2011-02-14 | 2011-02-10 | 13.681 | 368,517 | +1,776 | 0.01% | 5,041,782 |
| 2011-02-08 | 2011-02-02 | 14.441 | 366,741 | +1,421 | 0.01% | 5,296,233 |
| 2011-01-21 | 2011-01-19 | 14.779 | 365,320 | -3,552 | 0.01% | 5,399,121 |
| 2011-01-19 | 2011-01-17 | 14.723 | 368,872 | -7,105 | 0.01% | 5,430,848 |
| 2011-01-18 | 2011-01-14 | 15.061 | 375,977 | -3,552 | 0.01% | 5,662,463 |
| 2011-01-14 | 2011-01-12 | 14.835 | 379,529 | -3,552 | 0.01% | 5,630,486 |
| 2011-01-13 | 2011-01-11 | 14.498 | 383,081 | +3,552 | 0.01% | 5,553,773 |
| 2011-01-12 | 2011-01-10 | 14.441 | 379,529 | -3,552 | 0.01% | 5,480,909 |
| 2011-01-04 | 2010-12-31 | 14.188 | 383,081 | +10,657 | 0.01% | 5,435,149 |
| 2010-12-22 | 2010-12-20 | 13.766 | 372,424 | +3,552 | 0.01% | 5,126,687 |
| 2010-12-21 | 2010-12-17 | 13.906 | 368,872 | -99,464 | 0.01% | 5,129,711 |
| 2010-12-20 | 2010-12-16 | 14.104 | 468,336 | +35,523 | 0.01% | 6,605,194 |
| 2010-12-14 | 2010-12-10 | 14.441 | 432,813 | +1,421 | 0.01% | 6,250,402 |
| 2010-12-13 | 2010-12-09 | 14.610 | 431,392 | +35,523 | 0.01% | 6,302,745 |
| 2010-12-08 | 2010-12-06 | 15.089 | 395,869 | +355 | 0.01% | 5,973,193 |
| 2010-11-30 | 2010-11-26 | 15.173 | 395,514 | +1,421 | 0.01% | 6,001,239 |
| 2010-11-16 | 2010-11-12 | 16.271 | 394,093 | +3,552 | 0.01% | 6,412,345 |
| 2010-11-09 | 2010-11-05 | 17.510 | 390,541 | -7,105 | 0.01% | 6,838,287 |
| 2010-11-08 | 2010-11-04 | 17.341 | 397,646 | -5,683 | 0.01% | 6,895,530 |
| 2010-11-05 | 2010-11-03 | 16.975 | 403,329 | -49,377 | 0.01% | 6,846,475 |
| 2010-11-04 | 2010-11-02 | 16.440 | 452,706 | -7,460 | 0.01% | 7,442,509 |
| 2010-11-03 | 2010-11-01 | 16.271 | 460,166 | -3,552 | 0.01% | 7,487,428 |
| 2010-11-01 | 2010-10-28 | 15.764 | 463,718 | -14,210 | 0.01% | 7,310,251 |
| 2010-10-26 | 2010-10-22 | 16.130 | 477,928 | -3,552 | 0.01% | 7,709,166 |
| 2010-10-22 | 2010-10-20 | 16.074 | 481,480 | -1,776 | 0.01% | 7,739,353 |
| 2010-10-20 | 2010-10-18 | 15.849 | 483,256 | +14,209 | 0.01% | 7,659,068 |
| 2010-10-19 | 2010-10-15 | 15.877 | 469,047 | -7,104 | 0.01% | 7,447,076 |
| 2010-10-18 | 2010-10-14 | 15.624 | 476,151 | -2,132 | 0.01% | 7,439,230 |
| 2010-10-13 | 2010-10-11 | 14.723 | 478,283 | -3,552 | 0.01% | 7,041,690 |
| 2010-10-11 | 2010-10-07 | 14.582 | 481,835 | +7,104 | 0.01% | 7,026,166 |
| 2010-10-08 | 2010-10-06 | 14.385 | 474,731 | +1,777 | 0.01% | 6,829,026 |
| 2010-10-06 | 2010-10-04 | 14.075 | 472,954 | +46,180 | 0.01% | 6,657,010 |
| 2010-09-30 | 2010-09-28 | 13.850 | 426,774 | +3,552 | 0.01% | 5,910,896 |
| 2010-09-24 | 2010-09-21 | 14.188 | 423,222 | +17,761 | 0.01% | 6,004,669 |
| 2010-09-08 | 2010-09-06 | 14.976 | 405,461 | -7,104 | 0.01% | 6,072,269 |
| 2010-09-07 | 2010-09-03 | 14.779 | 412,565 | +7,104 | 0.01% | 6,097,362 |
| 2010-09-01 | 2010-08-30 | 14.498 | 405,461 | -355 | 0.01% | 5,878,230 |
| 2010-08-26 | 2010-08-24 | 14.638 | 405,816 | +3,552 | 0.01% | 5,940,497 |
| 2010-08-23 | 2010-08-19 | 14.892 | 402,264 | +356 | 0.01% | 5,990,418 |
| 2010-08-20 | 2010-08-18 | 14.751 | 401,908 | +1,421 | 0.01% | 5,928,546 |
| 2010-08-11 | 2010-08-09 | 15.596 | 400,487 | -15,631 | 0.01% | 6,245,806 |
| 2010-08-04 | 2010-08-02 | 15.342 | 416,118 | +14,210 | 0.01% | 6,384,153 |
| 2010-07-28 | 2010-07-26 | 15.004 | 401,908 | -4,974 | 0.01% | 6,030,373 |
| 2010-07-27 | 2010-07-23 | 14.920 | 406,882 | -14,209 | 0.01% | 6,070,642 |
| 2010-07-22 | 2010-07-20 | 13.878 | 421,091 | -35,523 | 0.01% | 5,844,040 |
| 2010-06-25 | 2010-06-23 | 14.807 | 456,614 | -1,421 | 0.01% | 6,761,223 |
| 2010-06-21 | 2010-06-17 | 14.075 | 458,035 | -3,552 | 0.01% | 6,447,019 |
| 2010-06-15 | 2010-06-11 | 13.935 | 461,587 | -1,776 | 0.01% | 6,432,045 |
| 2010-06-11 | 2010-06-09 | 13.512 | 463,363 | -3,552 | 0.01% | 6,261,132 |
| 2010-06-10 | 2010-06-08 | 13.259 | 466,915 | +1,776 | 0.01% | 6,190,832 |
| 2010-05-19 | 2010-05-17 | 12.777 | 465,139 | +10,132 | 0.01% | 5,943,212 |
| 2010-05-17 | 2010-05-13 | 13.353 | 455,007 | +1,738 | 0.01% | 6,075,633 |
| 2010-05-14 | 2010-05-12 | 13.209 | 453,269 | +1,390 | 0.01% | 5,987,206 |
| 2010-05-12 | 2010-05-10 | 13.698 | 451,879 | -3,128 | 0.01% | 6,189,914 |
| 2010-05-11 | 2010-05-07 | 13.267 | 455,007 | +3,475 | 0.01% | 6,036,351 |
| 2010-05-10 | 2010-05-06 | 13.497 | 451,532 | +3,128 | 0.01% | 6,094,202 |
| 2010-05-05 | 2010-05-03 | 14.446 | 448,404 | +48,648 | 0.01% | 6,477,817 |
| 2010-05-04 | 2010-04-30 | 14.993 | 399,756 | +3,475 | 0.01% | 5,993,606 |
| 2010-04-26 | 2010-04-22 | 15.338 | 396,281 | +4,865 | 0.01% | 6,078,353 |
| 2010-04-20 | 2010-04-16 | 16.346 | 391,416 | -1,737 | 0.01% | 6,397,973 |
| 2010-04-13 | 2010-04-09 | 17.641 | 393,153 | -348 | 0.01% | 6,935,497 |
| 2010-04-08 | 2010-04-01 | 17.353 | 393,501 | -3,475 | 0.01% | 6,828,395 |
| 2010-04-01 | 2010-03-30 | 16.662 | 396,976 | -3,475 | 0.01% | 6,614,520 |
| 2010-03-24 | 2010-03-22 | 16.173 | 400,451 | -1,390 | 0.01% | 6,476,512 |
| 2010-03-16 | 2010-03-12 | 16.058 | 401,841 | +1,390 | 0.01% | 6,452,737 |
| 2010-03-11 | 2010-03-09 | 16.691 | 400,451 | -3,474 | 0.01% | 6,683,945 |
| 2010-03-10 | 2010-03-08 | 16.749 | 403,925 | -1,390 | 0.01% | 6,765,178 |
| 2010-02-05 | 2010-02-03 | 15.972 | 405,315 | -6,950 | 0.01% | 6,473,530 |
| 2010-02-04 | 2010-02-02 | 15.540 | 412,265 | +3,475 | 0.01% | 6,406,572 |
| 2010-01-26 | 2010-01-22 | 15.856 | 408,790 | +1,390 | 0.01% | 6,481,975 |
| 2010-01-20 | 2010-01-18 | 16.490 | 407,400 | +3,475 | 0.01% | 6,717,863 |
| 2010-01-19 | 2010-01-15 | 15.885 | 403,925 | +34,749 | 0.01% | 6,416,457 |
| 2010-01-18 | 2010-01-14 | 16.058 | 369,176 | +1,390 | 0.01% | 5,928,204 |
| 2010-01-15 | 2010-01-13 | 16.432 | 367,786 | +45,174 | 0.01% | 6,043,476 |
| 2010-01-14 | 2010-01-12 | 17.583 | 322,612 | +34,749 | 0.01% | 5,672,535 |
| 2010-01-08 | 2010-01-06 | 19.281 | 287,863 | +3,127 | 0.01% | 5,550,296 |
| 2010-01-07 | 2010-01-05 | 19.425 | 284,736 | -4,517 | 0.01% | 5,530,974 |
| 2010-01-06 | 2010-01-04 | 18.705 | 289,253 | +3,475 | 0.01% | 5,410,616 |
| 2009-12-30 | 2009-12-28 | 18.821 | 285,778 | -34,749 | 0.01% | 5,378,511 |
| 2009-12-29 | 2009-12-24 | 18.705 | 320,527 | -348 | 0.01% | 5,995,611 |
| 2009-12-22 | 2009-12-18 | 17.785 | 320,875 | +34,749 | 0.01% | 5,706,632 |
| 2009-12-15 | 2009-12-11 | 19.482 | 286,126 | -3,822 | 0.01% | 5,574,443 |
| 2009-12-11 | 2009-12-09 | 18.705 | 289,948 | +2,085 | 0.01% | 5,423,616 |
| 2009-12-10 | 2009-12-08 | 19.310 | 287,863 | +347 | 0.01% | 5,558,580 |
| 2009-12-09 | 2009-12-07 | 19.713 | 287,516 | -17,374 | 0.01% | 5,667,716 |
| 2009-12-08 | 2009-12-04 | 19.713 | 304,890 | +17,374 | 0.01% | 6,010,204 |
| 2009-12-02 | 2009-11-30 | 18.418 | 287,516 | -4,170 | 0.01% | 5,295,384 |
| 2009-12-01 | 2009-11-27 | 17.180 | 291,686 | +3,823 | 0.01% | 5,011,242 |
| 2009-11-30 | 2009-11-26 | 18.475 | 287,863 | +1,042 | 0.01% | 5,318,343 |
| 2009-11-26 | 2009-11-24 | 19.166 | 286,821 | +695 | 0.01% | 5,497,189 |
| 2009-11-24 | 2009-11-20 | 18.619 | 286,126 | -1,911 | 0.01% | 5,327,422 |
| 2009-11-19 | 2009-11-17 | 20.058 | 288,037 | -347 | 0.01% | 5,777,455 |
| 2009-11-18 | 2009-11-16 | 19.540 | 288,384 | -2,433 | 0.01% | 5,635,033 |
| 2009-11-16 | 2009-11-12 | 18.130 | 290,817 | -3,475 | 0.01% | 5,272,491 |
| 2009-11-12 | 2009-11-10 | 18.245 | 294,292 | -347 | 0.01% | 5,369,368 |
| 2009-11-11 | 2009-11-09 | 18.360 | 294,639 | -1,738 | 0.01% | 5,409,616 |
| 2009-11-10 | 2009-11-06 | 18.101 | 296,377 | -347 | 0.01% | 5,364,764 |
| 2009-11-06 | 2009-11-04 | 17.612 | 296,724 | -2,433 | 0.01% | 5,225,882 |
| 2009-10-28 | 2009-10-23 | 17.238 | 299,157 | -3,475 | 0.01% | 5,156,814 |
| 2009-10-27 | 2009-10-22 | 16.921 | 302,632 | +7,645 | 0.01% | 5,120,916 |
| 2009-10-23 | 2009-10-21 | 16.605 | 294,987 | -347 | 0.01% | 4,898,174 |
| 2009-10-22 | 2009-10-20 | 16.633 | 295,334 | -4,170 | 0.01% | 4,912,435 |
| 2009-10-21 | 2009-10-19 | 16.259 | 299,504 | -3,475 | 0.01% | 4,869,749 |
| 2009-10-20 | 2009-10-16 | 15.741 | 302,979 | +6,950 | 0.01% | 4,769,308 |
| 2009-10-12 | 2009-10-08 | 15.511 | 296,029 | -10,425 | 0.01% | 4,591,753 |
| 2009-10-09 | 2009-10-07 | 14.763 | 306,454 | +10,425 | 0.01% | 4,524,162 |
| 2009-10-02 | 2009-09-29 | 14.648 | 296,029 | -348 | 0.01% | 4,336,182 |
| 2009-09-21 | 2009-09-17 | 15.454 | 296,377 | -6,950 | 0.01% | 4,580,093 |
| 2009-09-18 | 2009-09-16 | 15.166 | 303,327 | +6,950 | 0.01% | 4,600,205 |
| 2009-09-10 | 2009-09-08 | 14.619 | 296,377 | -38,224 | 0.01% | 4,332,751 |
| 2009-09-09 | 2009-09-07 | 14.072 | 334,601 | +17,375 | 0.01% | 4,708,598 |
| 2009-09-08 | 2009-09-04 | 13.784 | 317,226 | -3,475 | 0.01% | 4,372,802 |
| 2009-09-04 | 2009-09-02 | 13.036 | 320,701 | +3,475 | 0.01% | 4,180,748 |
| 2009-08-14 | 2009-08-12 | 13.612 | 317,226 | +21,197 | 0.01% | 4,318,028 |
| 2009-08-12 | 2009-08-10 | 14.187 | 296,029 | -34,749 | 0.01% | 4,199,878 |
| 2009-08-07 | 2009-08-05 | 14.446 | 330,778 | +34,749 | 0.01% | 4,778,547 |
| 2009-08-05 | 2009-08-03 | 15.482 | 296,029 | -348 | 0.01% | 4,583,234 |
| 2009-07-27 | 2009-07-23 | 15.972 | 296,377 | +1,390 | 0.01% | 4,733,615 |
| 2009-07-24 | 2009-07-22 | 15.597 | 294,987 | -347 | 0.01% | 4,601,057 |
| 2009-07-21 | 2009-07-17 | 14.936 | 295,334 | -10,425 | 0.01% | 4,410,992 |
| 2009-07-20 | 2009-07-16 | 14.619 | 305,759 | +10,425 | 0.01% | 4,469,907 |
| 2009-07-16 | 2009-07-14 | 14.561 | 295,334 | -1,738 | 0.01% | 4,300,505 |
| 2009-07-15 | 2009-07-13 | 14.043 | 297,072 | +1,738 | 0.01% | 4,171,930 |
| 2009-07-14 | 2009-07-10 | 14.475 | 295,334 | -3,475 | 0.01% | 4,275,008 |
| 2009-07-10 | 2009-07-08 | 14.360 | 298,809 | +3,475 | 0.01% | 4,290,913 |
| 2009-07-07 | 2009-07-03 | 15.166 | 295,334 | -3,475 | 0.01% | 4,478,984 |
| 2009-07-06 | 2009-07-02 | 14.792 | 298,809 | -6,950 | 0.01% | 4,419,898 |
| 2009-07-03 | 2009-06-30 | 14.475 | 305,759 | +6,950 | 0.01% | 4,425,911 |
| 2009-07-02 | 2009-06-29 | 14.245 | 298,809 | -11,120 | 0.01% | 4,256,517 |
| 2009-06-30 | 2009-06-26 | 14.216 | 309,929 | -1,737 | 0.01% | 4,406,002 |
| 2009-06-29 | 2009-06-25 | 13.784 | 311,666 | -1,738 | 0.01% | 4,296,160 |
| 2009-06-25 | 2009-06-23 | 13.267 | 313,404 | +3,475 | 0.01% | 4,157,775 |
| 2009-06-24 | 2009-06-22 | 13.698 | 309,929 | -3,475 | 0.01% | 4,245,459 |
| 2009-06-23 | 2009-06-19 | 13.353 | 313,404 | +3,475 | 0.01% | 4,184,832 |
| 2009-06-22 | 2009-06-18 | 13.382 | 309,929 | +3,475 | 0.01% | 4,147,350 |
| 2009-06-12 | 2009-06-10 | 14.101 | 306,454 | -4,170 | 0.01% | 4,321,324 |
| 2009-06-05 | 2009-06-03 | 13.641 | 310,624 | -2,780 | 0.01% | 4,237,101 |
| 2009-06-04 | 2009-06-02 | 13.295 | 313,404 | -347 | 0.01% | 4,166,794 |
| 2009-05-27 | 2009-05-25 | 12.721 | 313,751 | +7,126 | 0.01% | 3,991,187 |
| 2009-05-19 | 2009-05-15 | 11.779 | 306,625 | -3,396 | 0.01% | 3,611,610 |
| 2009-05-18 | 2009-05-14 | 11.249 | 310,021 | -340 | 0.01% | 3,487,287 |
| 2009-05-15 | 2009-05-13 | 11.808 | 310,361 | +1,698 | 0.01% | 3,664,754 |
| 2009-05-13 | 2009-05-11 | 12.250 | 308,663 | -84,900 | 0.01% | 3,781,039 |
| 2009-05-12 | 2009-05-08 | 11.808 | 393,563 | +91,692 | 0.01% | 4,647,206 |
| 2009-05-11 | 2009-05-07 | 11.131 | 301,871 | -339 | 0.01% | 3,360,056 |
| 2009-05-06 | 2009-05-04 | 10.895 | 302,210 | -2,717 | 0.01% | 3,292,637 |
| 2009-05-05 | 2009-04-30 | 10.512 | 304,927 | -340 | 0.01% | 3,205,512 |
| 2009-05-04 | 2009-04-29 | 10.365 | 305,267 | -3,396 | 0.01% | 3,164,141 |
| 2009-04-27 | 2009-04-23 | 9.806 | 308,663 | -1,358 | 0.01% | 3,026,649 |
| 2009-04-24 | 2009-04-22 | 9.335 | 310,021 | -6,792 | 0.01% | 2,893,901 |
| 2009-04-23 | 2009-04-21 | 9.570 | 316,813 | -3,396 | 0.01% | 3,031,933 |
| 2009-04-22 | 2009-04-20 | 9.217 | 320,209 | +10,188 | 0.01% | 2,951,285 |
| 2009-04-20 | 2009-04-16 | 9.482 | 310,021 | -340 | 0.01% | 2,939,546 |
| 2009-04-07 | 2009-04-03 | 9.364 | 310,361 | -3,396 | 0.01% | 2,906,214 |
| 2009-03-31 | 2009-03-27 | 9.158 | 313,757 | +8,490 | 0.01% | 2,873,340 |
| 2009-02-25 | 2009-02-23 | 8.657 | 305,267 | -3,396 | 0.01% | 2,642,777 |
| 2009-02-18 | 2009-02-16 | 8.657 | 308,663 | -5,094 | 0.01% | 2,672,177 |
| 2009-02-17 | 2009-02-13 | 8.510 | 313,757 | +5,094 | 0.01% | 2,670,082 |
| 2009-02-16 | 2009-02-12 | 8.274 | 308,663 | -3,396 | 0.01% | 2,554,019 |
| 2009-02-12 | 2009-02-10 | 8.687 | 312,059 | +6,792 | 0.01% | 2,710,766 |
| 2009-02-11 | 2009-02-09 | 8.922 | 305,267 | -3,396 | 0.01% | 2,723,678 |
| 2009-02-10 | 2009-02-06 | 8.893 | 308,663 | -6,792 | 0.01% | 2,744,889 |
| 2009-02-09 | 2009-02-05 | 8.746 | 315,455 | +3,396 | 0.01% | 2,758,844 |
| 2009-02-06 | 2009-02-04 | 8.539 | 312,059 | +3,396 | 0.01% | 2,664,821 |
| 2009-02-05 | 2009-02-03 | 8.274 | 308,663 | -3,396 | 0.01% | 2,554,019 |
| 2009-02-04 | 2009-02-02 | 8.274 | 312,059 | +3,396 | 0.01% | 2,582,119 |
| 2009-01-29 | 2009-01-22 | 8.333 | 308,663 | -6,792 | 0.01% | 2,572,197 |
| 2009-01-23 | 2009-01-21 | 8.186 | 315,455 | +3,396 | 0.01% | 2,582,352 |
| 2009-01-22 | 2009-01-20 | 8.098 | 312,059 | +3,396 | 0.01% | 2,526,985 |
| 2009-01-09 | 2009-01-07 | 8.186 | 308,663 | -3,396 | 0.01% | 2,526,752 |
| 2009-01-06 | 2009-01-02 | 8.186 | 312,059 | -1,698 | 0.01% | 2,554,552 |
| 2009-01-05 | 2008-12-31 | 7.803 | 313,757 | +2,038 | 0.01% | 2,448,345 |
| 2008-12-19 | 2008-12-17 | 8.746 | 311,719 | -3,396 | 0.01% | 2,726,170 |
| 2008-12-17 | 2008-12-15 | 8.009 | 315,115 | +3,396 | 0.01% | 2,523,895 |
| 2008-12-12 | 2008-12-10 | 8.922 | 311,719 | -3,396 | 0.01% | 2,781,244 |
| 2008-12-08 | 2008-12-04 | 7.568 | 315,115 | -1,019 | 0.01% | 2,384,709 |
| 2008-12-03 | 2008-12-01 | 7.951 | 316,134 | -1,358 | 0.01% | 2,513,438 |
| 2008-12-01 | 2008-11-27 | 7.214 | 317,492 | -1,698 | 0.01% | 2,290,510 |
| 2008-11-28 | 2008-11-26 | 7.067 | 319,190 | +2,716 | 0.01% | 2,255,765 |
| 2008-11-21 | 2008-11-19 | 6.979 | 316,474 | -4,075 | 0.01% | 2,208,613 |
| 2008-11-19 | 2008-11-17 | 8.481 | 320,549 | +10,528 | 0.01% | 2,718,443 |
| 2008-11-14 | 2008-11-12 | 9.717 | 310,021 | +224,102 | 0.01% | 3,012,578 |
| 2008-11-07 | 2008-11-05 | 9.335 | 85,919 | -5,094 | 0.00% | 802,014 |
| 2008-11-06 | 2008-11-04 | 8.216 | 91,013 | -45,846 | 0.00% | 747,723 |
| 2008-11-05 | 2008-11-03 | 7.214 | 136,859 | -24,451 | 0.00% | 987,354 |
| 2008-11-04 | 2008-10-31 | 6.773 | 161,310 | -26,828 | 0.00% | 1,092,502 |
| 2008-11-03 | 2008-10-30 | 7.126 | 188,138 | +93,390 | 0.00% | 1,340,680 |
| 2008-10-31 | 2008-10-29 | 5.948 | 94,748 | +6,792 | 0.00% | 563,579 |
| 2008-10-29 | 2008-10-27 | 6.037 | 87,956 | -340 | 0.00% | 530,949 |
| 2008-10-28 | 2008-10-24 | 6.302 | 88,296 | -14,942 | 0.00% | 556,401 |
| 2008-10-15 | 2008-10-13 | 9.128 | 103,238 | -3,396 | 0.00% | 942,398 |
| 2008-10-10 | 2008-10-08 | 8.539 | 106,634 | +3,396 | 0.00% | 910,599 |
| 2008-10-03 | 2008-09-30 | 10.100 | 103,238 | -8,490 | 0.00% | 1,042,718 |
| 2008-09-25 | 2008-09-23 | 10.601 | 111,728 | -3,396 | 0.00% | 1,184,398 |
| 2008-09-24 | 2008-09-22 | 11.425 | 115,124 | +3,396 | 0.00% | 1,315,318 |
| 2008-09-19 | 2008-09-17 | 10.159 | 111,728 | +1,698 | 0.00% | 1,135,048 |
| 2008-09-12 | 2008-09-10 | 11.808 | 110,030 | -3,396 | 0.00% | 1,299,238 |
| 2008-09-10 | 2008-09-08 | 12.691 | 113,426 | +3,396 | 0.00% | 1,439,538 |
| 2008-09-09 | 2008-09-05 | 12.102 | 110,030 | -3,396 | 0.00% | 1,331,638 |
| 2008-09-08 | 2008-09-04 | 12.574 | 113,426 | +3,396 | 0.00% | 1,426,178 |
| 2008-08-21 | 2008-08-19 | 13.339 | 110,030 | -5,094 | 0.00% | 1,467,718 |
| 2008-08-05 | 2008-08-01 | 14.723 | 115,124 | -340 | 0.00% | 1,694,998 |
| 2008-07-25 | 2008-07-23 | 14.517 | 115,464 | -3,056 | 0.00% | 1,676,204 |
| 2008-07-10 | 2008-07-08 | 12.956 | 118,520 | -340 | 0.00% | 1,535,598 |
| 2008-07-09 | 2008-07-07 | 13.163 | 118,860 | -34,299 | 0.00% | 1,564,503 |
| 2008-06-10 | 2008-06-05 | 16.166 | 153,159 | -3,396 | 0.00% | 2,475,986 |
| 2008-06-06 | 2008-06-04 | 15.724 | 156,555 | +3,396 | 0.00% | 2,461,736 |
| 2008-06-04 | 2008-06-02 | 16.019 | 153,159 | -49,242 | 0.00% | 2,453,436 |
| 2008-06-03 | 2008-05-30 | 16.372 | 202,401 | +49,242 | 0.00% | 3,313,757 |
| 2008-06-02 | 2008-05-29 | 15.872 | 153,159 | -1,698 | 0.00% | 2,430,886 |
| 2008-05-28 | 2008-05-26 | 14.694 | 154,857 | -340 | 0.00% | 2,275,436 |
| 2008-05-26 | 2008-05-22 | 14.635 | 155,197 | -3,396 | 0.00% | 2,271,292 |
| 2008-05-20 | 2008-05-16 | 14.929 | 158,593 | -339 | 0.00% | 2,367,692 |
| 2008-05-15 | 2008-05-13 | 14.547 | 158,932 | +3,396 | 0.00% | 2,311,913 |
| 2008-05-08 | 2008-05-06 | 15.293 | 155,536 | +228 | 0.00% | 2,378,678 |
| 2008-04-16 | 2008-04-14 | 13.445 | 155,308 | +1,677 | 0.00% | 2,088,131 |
| 2008-04-03 | 2008-04-01 | 12.551 | 153,631 | -50,316 | 0.00% | 1,928,183 |
| 2008-04-02 | 2008-03-31 | 12.253 | 203,947 | -16,771 | 0.00% | 2,498,886 |
| 2008-04-01 | 2008-03-28 | 12.670 | 220,718 | -5,703 | 0.01% | 2,796,495 |
| 2008-03-31 | 2008-03-27 | 12.104 | 226,421 | -46,961 | 0.01% | 2,740,501 |
| 2008-03-27 | 2008-03-25 | 11.239 | 273,382 | +100,631 | 0.01% | 3,072,547 |
| 2008-02-18 | 2008-02-14 | 12.968 | 172,751 | -335 | 0.00% | 2,240,253 |
| 2008-01-22 | 2008-01-18 | 14.906 | 173,086 | -34,215 | 0.00% | 2,579,997 |
| 2008-01-21 | 2008-01-17 | 14.638 | 207,301 | +30,190 | 0.00% | 3,034,382 |
| 2008-01-18 | 2008-01-16 | 14.280 | 177,111 | -336 | 0.00% | 2,529,114 |
| 2008-01-17 | 2008-01-15 | 14.518 | 177,447 | +1,342 | 0.00% | 2,576,232 |
| 2008-01-16 | 2008-01-14 | 14.876 | 176,105 | -336 | 0.00% | 2,619,748 |
| 2008-01-11 | 2008-01-09 | 14.727 | 176,441 | -1,006 | 0.00% | 2,598,446 |
| 2008-01-09 | 2008-01-07 | 14.161 | 177,447 | -335 | 0.00% | 2,512,752 |
| 2007-12-19 | 2007-12-17 | 14.727 | 177,782 | -1,007 | 0.00% | 2,618,195 |
| 2007-12-18 | 2007-12-14 | 14.936 | 178,789 | -4,025 | 0.00% | 2,670,335 |
| 2007-12-17 | 2007-12-13 | 15.264 | 182,814 | +3,354 | 0.00% | 2,790,402 |
| 2007-12-13 | 2007-12-11 | 16.039 | 179,460 | -1,006 | 0.00% | 2,878,308 |
| 2007-12-11 | 2007-12-07 | 15.919 | 180,466 | +336 | 0.00% | 2,872,923 |
| 2007-12-10 | 2007-12-06 | 16.158 | 180,130 | +3,354 | 0.00% | 2,910,534 |
| 2007-12-05 | 2007-12-03 | 15.770 | 176,776 | -2,348 | 0.00% | 2,787,830 |
| 2007-12-04 | 2007-11-30 | 15.681 | 179,124 | +3,354 | 0.00% | 2,808,839 |
| 2007-11-29 | 2007-11-27 | 15.770 | 175,770 | -3,354 | 0.00% | 2,771,965 |
| 2007-11-27 | 2007-11-23 | 15.592 | 179,124 | +1,342 | 0.00% | 2,792,819 |
| 2007-11-26 | 2007-11-22 | 15.472 | 177,782 | -3,355 | 0.00% | 2,750,695 |
| 2007-11-22 | 2007-11-20 | 16.724 | 181,137 | -6,708 | 0.00% | 3,029,405 |
| 2007-11-21 | 2007-11-19 | 16.396 | 187,845 | +670 | 0.00% | 3,079,992 |
| 2007-11-20 | 2007-11-16 | 16.218 | 187,175 | +4,361 | 0.00% | 3,035,527 |
| 2007-11-15 | 2007-11-13 | 16.635 | 182,814 | +16,772 | 0.00% | 3,041,102 |
| 2007-11-14 | 2007-11-12 | 16.426 | 166,042 | +6,038 | 0.00% | 2,727,450 |
| 2007-11-13 | 2007-11-09 | 16.724 | 160,004 | +5,031 | 0.00% | 2,675,968 |
| 2007-11-12 | 2007-11-08 | 16.754 | 154,973 | +3,019 | 0.00% | 2,596,448 |
| 2007-11-09 | 2007-11-07 | 17.768 | 151,954 | +3,355 | 0.00% | 2,699,888 |
| 2007-11-08 | 2007-11-06 | 17.976 | 148,599 | +4,361 | 0.00% | 2,671,287 |
| 2007-11-05 | 2007-11-01 | 19.437 | 144,238 | -2,684 | 0.00% | 2,803,591 |
| 2007-11-02 | 2007-10-31 | 18.662 | 146,922 | +1,342 | 0.00% | 2,741,880 |
| 2007-11-01 | 2007-10-30 | 19.109 | 145,580 | -336 | 0.00% | 2,781,935 |
| 2007-10-31 | 2007-10-29 | 19.616 | 145,916 | -4,696 | 0.00% | 2,862,306 |
| 2007-10-30 | 2007-10-26 | 18.692 | 150,612 | -671 | 0.00% | 2,815,233 |
| 2007-10-29 | 2007-10-25 | 18.543 | 151,283 | +2,348 | 0.00% | 2,805,226 |
| 2007-10-25 | 2007-10-23 | 18.662 | 148,935 | -1,006 | 0.00% | 2,779,447 |
| 2007-10-24 | 2007-10-22 | 17.976 | 149,941 | +3,354 | 0.00% | 2,695,411 |
| 2007-10-23 | 2007-10-18 | 19.348 | 146,587 | -3,354 | 0.00% | 2,836,139 |
| 2007-10-22 | 2007-10-17 | 18.304 | 149,941 | +335 | 0.00% | 2,744,581 |
| 2007-10-18 | 2007-10-16 | 18.036 | 149,606 | +8,386 | 0.00% | 2,698,309 |
| 2007-10-17 | 2007-10-15 | 18.483 | 141,220 | -2,683 | 0.00% | 2,610,208 |
| 2007-10-16 | 2007-10-12 | 18.573 | 143,903 | +3,019 | 0.00% | 2,672,669 |
| 2007-10-15 | 2007-10-11 | 19.109 | 140,884 | +3,019 | 0.00% | 2,692,198 |
| 2007-10-12 | 2007-10-10 | 18.603 | 137,865 | -4,025 | 0.00% | 2,564,637 |
| 2007-10-11 | 2007-10-09 | 18.304 | 141,890 | +335 | 0.00% | 2,597,212 |
| 2007-10-05 | 2007-10-03 | 17.768 | 141,555 | +4,361 | 0.00% | 2,515,120 |
| 2007-10-03 | 2007-09-28 | 18.006 | 137,194 | -671 | 0.00% | 2,470,355 |
| 2007-10-02 | 2007-09-27 | 17.499 | 137,865 | -671 | 0.00% | 2,412,567 |
| 2007-09-27 | 2007-09-24 | 17.649 | 138,536 | -6,709 | 0.00% | 2,444,959 |
| 2007-09-24 | 2007-09-20 | 17.619 | 145,245 | +1,342 | 0.00% | 2,559,033 |
| 2007-09-21 | 2007-09-19 | 17.499 | 143,903 | -6,709 | 0.00% | 2,518,229 |
| 2007-09-06 | 2007-09-04 | 17.619 | 150,612 | +336 | 0.00% | 2,653,593 |
| 2007-08-31 | 2007-08-29 | 17.470 | 150,276 | -336 | 0.00% | 2,625,273 |
| 2007-08-30 | 2007-08-28 | 18.215 | 150,612 | -3,354 | 0.00% | 2,743,393 |
| 2007-08-29 | 2007-08-27 | 19.199 | 153,966 | -1,342 | 0.00% | 2,955,956 |
| 2007-08-28 | 2007-08-24 | 17.112 | 155,308 | +1,006 | 0.00% | 2,657,621 |
| 2007-08-27 | 2007-08-23 | 17.261 | 154,302 | +336 | 0.00% | 2,663,406 |
| 2007-08-21 | 2007-08-17 | 16.247 | 153,966 | -336 | 0.00% | 2,501,547 |
| 2007-08-17 | 2007-08-15 | 17.023 | 154,302 | -1,006 | 0.00% | 2,626,606 |
| 2007-08-13 | 2007-08-09 | 17.261 | 155,308 | +3,354 | 0.00% | 2,680,771 |
| 2007-08-10 | 2007-08-08 | 17.380 | 151,954 | -4,696 | 0.00% | 2,640,997 |
| 2007-08-08 | 2007-08-06 | 16.963 | 156,650 | -1,677 | 0.00% | 2,657,235 |
| 2007-08-06 | 2007-08-02 | 17.410 | 158,327 | -1,006 | 0.00% | 2,756,482 |
| 2007-08-02 | 2007-07-31 | 18.006 | 159,333 | -336 | 0.00% | 2,868,996 |
| 2007-07-27 | 2007-07-25 | 18.155 | 159,669 | -335 | 0.00% | 2,898,846 |
| 2007-07-26 | 2007-07-24 | 18.096 | 160,004 | +335 | 0.00% | 2,895,388 |
| 2007-07-25 | 2007-07-23 | 18.185 | 159,669 | -671 | 0.00% | 2,903,606 |
| 2007-07-23 | 2007-07-19 | 18.573 | 160,340 | -3,354 | 0.00% | 2,977,949 |
| 2007-07-20 | 2007-07-18 | 18.543 | 163,694 | -335 | 0.00% | 3,035,362 |
| 2007-07-18 | 2007-07-16 | 18.781 | 164,029 | +4,025 | 0.00% | 3,080,693 |
| 2007-07-16 | 2007-07-12 | 18.453 | 160,004 | -1,006 | 0.00% | 2,952,628 |
| 2007-07-13 | 2007-07-11 | 18.692 | 161,010 | -1,007 | 0.00% | 3,009,592 |
| 2007-07-12 | 2007-07-10 | 19.020 | 162,017 | -7,044 | 0.00% | 3,081,545 |
| 2007-07-11 | 2007-07-09 | 18.364 | 169,061 | -1,006 | 0.00% | 3,104,641 |
| 2007-07-10 | 2007-07-06 | 18.006 | 170,067 | -1,007 | 0.00% | 3,062,276 |
| 2007-07-09 | 2007-07-05 | 17.947 | 171,074 | +3,019 | 0.00% | 3,070,208 |
| 2007-07-06 | 2007-07-04 | 17.887 | 168,055 | -335 | 0.00% | 3,006,007 |
| 2007-07-04 | 2007-06-29 | 17.827 | 168,390 | -335 | 0.00% | 3,001,959 |
| 2007-07-03 | 2007-06-28 | 17.917 | 168,725 | -2,349 | 0.00% | 3,023,021 |
| 2007-06-29 | 2007-06-27 | 18.006 | 171,074 | -335 | 0.00% | 3,080,408 |
| 2007-06-28 | 2007-06-26 | 17.857 | 171,409 | -3,354 | 0.00% | 3,060,890 |
| 2007-06-27 | 2007-06-25 | 18.006 | 174,763 | -1,342 | 0.00% | 3,146,833 |
| 2007-06-26 | 2007-06-22 | 17.738 | 176,105 | 0.00% | 3,123,748 |
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