History of CCASS shareholding
Participant: CORE PACIFIC - YAMAICHI INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.330 | 874,000 | +0 | 0.05% | 288,420 |
| 2025-10-13 | 2025-10-09 | 0.330 | 874,000 | +0 | 0.05% | 288,420 |
| 2025-10-10 | 2025-10-08 | 0.340 | 874,000 | +0 | 0.05% | 297,160 |
| 2025-10-09 | 2025-10-06 | 0.345 | 874,000 | +0 | 0.05% | 301,530 |
| 2025-10-08 | 2025-10-03 | 0.340 | 874,000 | +0 | 0.05% | 297,160 |
| 2025-10-06 | 2025-10-02 | 0.325 | 874,000 | +0 | 0.05% | 284,050 |
| 2025-10-03 | 2025-09-30 | 0.325 | 874,000 | +0 | 0.05% | 284,050 |
| 2025-10-02 | 2025-09-29 | 0.325 | 874,000 | +0 | 0.05% | 284,050 |
| 2025-09-30 | 2025-09-26 | 0.340 | 874,000 | +0 | 0.05% | 297,160 |
| 2025-09-29 | 2025-09-25 | 0.335 | 874,000 | +0 | 0.05% | 292,790 |
| 2025-09-26 | 2025-09-24 | 0.325 | 874,000 | +0 | 0.05% | 284,050 |
| 2025-09-25 | 2025-09-23 | 0.335 | 874,000 | +0 | 0.05% | 292,790 |
| 2025-09-24 | 2025-09-22 | 0.330 | 874,000 | +0 | 0.05% | 288,420 |
| 2025-09-23 | 2025-09-19 | 0.330 | 874,000 | +0 | 0.05% | 288,420 |
| 2025-09-22 | 2025-09-18 | 0.325 | 874,000 | +0 | 0.05% | 284,050 |
| 2025-09-19 | 2025-09-17 | 0.335 | 874,000 | +200,000 | 0.05% | 292,790 |
| 2025-07-29 | 2025-07-25 | 0.270 | 674,000 | -1,000 | 0.04% | 181,980 |
| 2025-05-08 | 2025-05-06 | 0.270 | 675,000 | -100,000 | 0.04% | 182,250 |
| 2025-03-24 | 2025-03-20 | 0.325 | 775,000 | -50,000 | 0.05% | 251,875 |
| 2025-03-13 | 2025-03-11 | 0.320 | 825,000 | +50,000 | 0.05% | 264,000 |
| 2025-02-21 | 2025-02-19 | 0.275 | 775,000 | +20,000 | 0.05% | 213,125 |
| 2025-02-20 | 2025-02-18 | 0.275 | 755,000 | -67,000 | 0.04% | 207,625 |
| 2025-02-19 | 2025-02-17 | 0.270 | 822,000 | +47,000 | 0.05% | 221,940 |
| 2025-02-12 | 2025-02-10 | 0.265 | 775,000 | +30,000 | 0.05% | 205,375 |
| 2025-02-06 | 2025-02-04 | 0.270 | 745,000 | -30,000 | 0.04% | 201,150 |
| 2025-01-17 | 2025-01-15 | 0.280 | 775,000 | -100,000 | 0.05% | 217,000 |
| 2025-01-13 | 2025-01-09 | 0.285 | 875,000 | +50,000 | 0.05% | 249,375 |
| 2024-12-19 | 2024-12-17 | 0.295 | 825,000 | -26,000 | 0.05% | 243,375 |
| 2024-12-17 | 2024-12-13 | 0.290 | 851,000 | +36,000 | 0.05% | 246,790 |
| 2024-12-03 | 2024-11-29 | 0.285 | 815,000 | -60,000 | 0.05% | 232,275 |
| 2024-10-30 | 2024-10-28 | 0.325 | 875,000 | -1,000 | 0.05% | 284,375 |
| 2024-10-29 | 2024-10-25 | 0.310 | 876,000 | -30,000 | 0.05% | 271,560 |
| 2024-10-14 | 2024-10-09 | 0.300 | 906,000 | -70,000 | 0.05% | 271,800 |
| 2024-10-03 | 2024-09-30 | 0.395 | 976,000 | -74,000 | 0.06% | 385,520 |
| 2024-10-02 | 2024-09-27 | 0.380 | 1,050,000 | +29,000 | 0.06% | 399,000 |
| 2024-09-26 | 2024-09-24 | 0.255 | 1,021,000 | +23,000 | 0.06% | 260,355 |
| 2024-09-11 | 2024-09-09 | 0.255 | 998,000 | -50,000 | 0.06% | 254,490 |
| 2024-08-23 | 2024-08-21 | 0.250 | 1,048,000 | -50,000 | 0.06% | 262,000 |
| 2024-08-08 | 2024-08-06 | 0.244 | 1,098,000 | +50,000 | 0.07% | 267,912 |
| 2024-08-07 | 2024-08-05 | 0.245 | 1,048,000 | +50,000 | 0.06% | 256,760 |
| 2024-08-06 | 2024-08-02 | 0.245 | 998,000 | -100,000 | 0.06% | 244,510 |
| 2024-08-02 | 2024-07-31 | 0.245 | 1,098,000 | -50,000 | 0.07% | 269,010 |
| 2024-07-31 | 2024-07-29 | 0.248 | 1,148,000 | +100,000 | 0.07% | 284,704 |
| 2024-07-29 | 2024-07-25 | 0.245 | 1,048,000 | -42,000 | 0.06% | 256,760 |
| 2024-07-08 | 2024-07-04 | 0.270 | 1,090,000 | -8,000 | 0.06% | 294,300 |
| 2024-07-04 | 2024-07-02 | 0.238 | 1,098,000 | +30,000 | 0.07% | 261,324 |
| 2024-06-26 | 2024-06-24 | 0.238 | 1,068,000 | +70,000 | 0.06% | 254,184 |
| 2024-06-14 | 2024-06-12 | 0.238 | 998,000 | -100,000 | 0.06% | 237,524 |
| 2024-05-07 | 2024-05-03 | 0.236 | 1,098,000 | -1,000 | 0.07% | 259,128 |
| 2024-04-26 | 2024-04-24 | 0.238 | 1,099,000 | +112,000 | 0.07% | 261,562 |
| 2024-04-18 | 2024-04-16 | 0.239 | 987,000 | -100,000 | 0.06% | 235,893 |
| 2024-04-15 | 2024-04-11 | 0.250 | 1,087,000 | +100,000 | 0.06% | 271,750 |
| 2023-10-04 | 2023-09-29 | 0.480 | 987,000 | +10,000 | 0.06% | 473,760 |
| 2023-06-30 | 2023-06-28 | 0.850 | 977,000 | +10,000 | 0.06% | 830,450 |
| 2023-06-29 | 2023-06-27 | 0.790 | 967,000 | -10,000 | 0.06% | 763,930 |
| 2022-07-12 | 2022-07-08 | 1.170 | 977,000 | -1,000 | 0.06% | 1,143,090 |
| 2022-02-11 | 2022-02-09 | 1.280 | 978,000 | +1,000 | 0.06% | 1,251,840 |
| 2022-01-24 | 2022-01-20 | 1.220 | 977,000 | -1,000 | 0.06% | 1,191,940 |
| 2021-09-14 | 2021-09-10 | 1.440 | 978,000 | -50,000 | 0.06% | 1,408,320 |
| 2021-09-13 | 2021-09-09 | 1.400 | 1,028,000 | +25,000 | 0.06% | 1,439,200 |
| 2021-08-04 | 2021-08-02 | 1.300 | 1,003,000 | -46,000 | 0.06% | 1,303,900 |
| 2021-08-02 | 2021-07-29 | 1.290 | 1,049,000 | +20,000 | 0.06% | 1,353,210 |
| 2021-07-30 | 2021-07-28 | 1.280 | 1,029,000 | +26,000 | 0.06% | 1,317,120 |
| 2021-07-29 | 2021-07-27 | 1.300 | 1,003,000 | -50,000 | 0.06% | 1,303,900 |
| 2021-07-27 | 2021-07-23 | 1.370 | 1,053,000 | +45,000 | 0.06% | 1,442,610 |
| 2021-07-26 | 2021-07-22 | 1.420 | 1,008,000 | -55,000 | 0.06% | 1,431,360 |
| 2021-07-19 | 2021-07-15 | 1.390 | 1,063,000 | +50,000 | 0.06% | 1,477,570 |
| 2021-07-16 | 2021-07-14 | 1.400 | 1,013,000 | -50,000 | 0.06% | 1,418,200 |
| 2021-07-02 | 2021-06-29 | 1.490 | 1,063,000 | +15,000 | 0.06% | 1,583,870 |
| 2021-06-25 | 2021-06-23 | 1.550 | 1,048,000 | -56,000 | 0.06% | 1,624,400 |
| 2021-06-24 | 2021-06-22 | 1.540 | 1,104,000 | -7,000 | 0.07% | 1,700,160 |
| 2021-06-23 | 2021-06-21 | 1.630 | 1,111,000 | -31,000 | 0.07% | 1,810,930 |
| 2021-06-22 | 2021-06-18 | 1.660 | 1,142,000 | +55,000 | 0.07% | 1,895,720 |
| 2021-06-21 | 2021-06-17 | 1.740 | 1,087,000 | -60,000 | 0.06% | 1,891,380 |
| 2021-06-18 | 2021-06-16 | 1.730 | 1,147,000 | -10,000 | 0.07% | 1,984,310 |
| 2021-06-17 | 2021-06-15 | 1.690 | 1,157,000 | +50,000 | 0.07% | 1,955,330 |
| 2021-06-16 | 2021-06-11 | 1.720 | 1,107,000 | +100,000 | 0.07% | 1,904,040 |
| 2021-06-15 | 2021-06-10 | 1.820 | 1,007,000 | -65,000 | 0.06% | 1,832,740 |
| 2021-06-11 | 2021-06-09 | 1.710 | 1,072,000 | -10,000 | 0.06% | 1,833,120 |
| 2021-06-10 | 2021-06-08 | 1.670 | 1,082,000 | -57,000 | 0.06% | 1,806,940 |
| 2021-06-09 | 2021-06-07 | 1.690 | 1,139,000 | +67,000 | 0.07% | 1,924,910 |
| 2021-06-08 | 2021-06-04 | 1.650 | 1,072,000 | +5,000 | 0.06% | 1,768,800 |
| 2021-06-04 | 2021-06-02 | 1.650 | 1,067,000 | +30,000 | 0.06% | 1,760,550 |
| 2021-06-03 | 2021-06-01 | 1.760 | 1,037,000 | -34,000 | 0.06% | 1,825,120 |
| 2021-06-02 | 2021-05-31 | 1.660 | 1,071,000 | +76,000 | 0.06% | 1,777,860 |
| 2021-06-01 | 2021-05-28 | 1.760 | 995,000 | -63,000 | 0.06% | 1,751,200 |
| 2021-05-24 | 2021-05-20 | 1.380 | 1,058,000 | +40,000 | 0.06% | 1,460,040 |
| 2021-05-21 | 2021-05-18 | 1.400 | 1,018,000 | +25,000 | 0.06% | 1,425,200 |
| 2021-05-20 | 2021-05-17 | 1.330 | 993,000 | -20,000 | 0.06% | 1,320,690 |
| 2021-05-17 | 2021-05-13 | 1.330 | 1,013,000 | +15,000 | 0.06% | 1,347,290 |
| 2021-05-13 | 2021-05-11 | 1.340 | 998,000 | -20,000 | 0.06% | 1,337,320 |
| 2021-05-12 | 2021-05-10 | 1.360 | 1,018,000 | +20,000 | 0.06% | 1,384,480 |
| 2021-05-11 | 2021-05-07 | 1.390 | 998,000 | +20,000 | 0.06% | 1,387,220 |
| 2021-05-10 | 2021-05-06 | 1.400 | 978,000 | -17,000 | 0.06% | 1,369,200 |
| 2021-05-05 | 2021-05-03 | 1.300 | 995,000 | +17,000 | 0.06% | 1,293,500 |
| 2021-04-30 | 2021-04-28 | 1.410 | 978,000 | -147,000 | 0.06% | 1,378,980 |
| 2021-04-26 | 2021-04-22 | 1.180 | 1,125,000 | -1,000 | 0.07% | 1,327,500 |
| 2021-04-22 | 2021-04-20 | 1.100 | 1,126,000 | -8,000 | 0.07% | 1,238,600 |
| 2021-04-21 | 2021-04-19 | 1.080 | 1,134,000 | +8,000 | 0.07% | 1,224,720 |
| 2021-04-15 | 2021-04-13 | 1.100 | 1,126,000 | -16,000 | 0.07% | 1,238,600 |
| 2021-04-13 | 2021-04-09 | 1.070 | 1,142,000 | +9,000 | 0.07% | 1,221,940 |
| 2021-03-12 | 2021-03-10 | 1.110 | 1,133,000 | +7,000 | 0.07% | 1,257,630 |
| 2021-02-18 | 2021-02-16 | 1.110 | 1,126,000 | -15,000 | 0.07% | 1,249,860 |
| 2021-02-10 | 2021-02-08 | 1.080 | 1,141,000 | +8,000 | 0.07% | 1,232,280 |
| 2021-01-14 | 2021-01-12 | 1.120 | 1,133,000 | +7,000 | 0.07% | 1,268,960 |
| 2020-12-22 | 2020-12-18 | 1.160 | 1,126,000 | -50,000 | 0.07% | 1,306,160 |
| 2020-11-25 | 2020-11-23 | 1.240 | 1,176,000 | +138,000 | 0.07% | 1,458,240 |
| 2020-09-30 | 2020-09-28 | 1.220 | 1,038,000 | +9,000 | 0.06% | 1,266,360 |
| 2020-07-29 | 2020-07-27 | 1.250 | 1,029,000 | -50,000 | 0.06% | 1,286,250 |
| 2020-07-09 | 2020-07-07 | 1.410 | 1,079,000 | -100,000 | 0.06% | 1,521,390 |
| 2020-07-08 | 2020-07-06 | 1.440 | 1,179,000 | +100,000 | 0.07% | 1,697,760 |
| 2020-06-24 | 2020-06-22 | 1.450 | 1,079,000 | -60,000 | 0.06% | 1,564,550 |
| 2020-06-23 | 2020-06-19 | 1.440 | 1,139,000 | -50,000 | 0.07% | 1,640,160 |
| 2020-06-11 | 2020-06-09 | 1.450 | 1,189,000 | +50,000 | 0.07% | 1,724,050 |
| 2020-06-10 | 2020-06-08 | 1.460 | 1,139,000 | -20,000 | 0.07% | 1,662,940 |
| 2020-06-03 | 2020-06-01 | 1.390 | 1,159,000 | +20,000 | 0.07% | 1,611,010 |
| 2020-06-01 | 2020-05-28 | 1.400 | 1,139,000 | +580,000 | 0.07% | 1,594,600 |
| 2020-05-26 | 2020-05-22 | 1.420 | 559,000 | -50,000 | 0.03% | 793,780 |
| 2020-05-20 | 2020-05-18 | 1.500 | 609,000 | -40,000 | 0.04% | 913,500 |
| 2020-05-15 | 2020-05-13 | 1.530 | 649,000 | +50,000 | 0.04% | 992,970 |
| 2020-05-08 | 2020-05-06 | 1.600 | 599,000 | +50,000 | 0.04% | 958,400 |
| 2020-05-07 | 2020-05-05 | 1.570 | 549,000 | -50,000 | 0.03% | 861,930 |
| 2020-04-27 | 2020-04-23 | 1.400 | 599,000 | -187,000 | 0.04% | 838,600 |
| 2020-04-23 | 2020-04-21 | 1.370 | 786,000 | -100,000 | 0.05% | 1,076,820 |
| 2020-04-16 | 2020-04-14 | 1.530 | 886,000 | +60,000 | 0.05% | 1,355,580 |
| 2020-04-08 | 2020-04-06 | 1.490 | 826,000 | +100,000 | 0.05% | 1,230,740 |
| 2020-04-06 | 2020-04-02 | 1.500 | 726,000 | -59,000 | 0.04% | 1,089,000 |
| 2020-04-03 | 2020-04-01 | 1.500 | 785,000 | -11,000 | 0.05% | 1,177,500 |
| 2020-04-02 | 2020-03-31 | 1.540 | 796,000 | -10,000 | 0.05% | 1,225,840 |
| 2020-03-31 | 2020-03-27 | 1.580 | 806,000 | +60,000 | 0.05% | 1,273,480 |
| 2020-03-30 | 2020-03-26 | 1.640 | 746,000 | +50,000 | 0.04% | 1,223,440 |
| 2020-03-27 | 2020-03-25 | 1.660 | 696,000 | +20,000 | 0.04% | 1,155,360 |
| 2020-03-24 | 2020-03-20 | 1.450 | 676,000 | -10,000 | 0.04% | 980,200 |
| 2020-03-20 | 2020-03-18 | 1.500 | 686,000 | -101,000 | 0.04% | 1,029,000 |
| 2020-03-18 | 2020-03-16 | 1.650 | 787,000 | +2,000 | 0.05% | 1,298,550 |
| 2020-03-17 | 2020-03-13 | 1.550 | 785,000 | -49,000 | 0.05% | 1,216,750 |
| 2020-03-16 | 2020-03-12 | 1.630 | 834,000 | +25,000 | 0.05% | 1,359,420 |
| 2020-03-13 | 2020-03-11 | 1.770 | 809,000 | +157,000 | 0.05% | 1,431,930 |
| 2020-03-06 | 2020-03-04 | 1.530 | 652,000 | +20,000 | 0.04% | 997,560 |
| 2020-03-05 | 2020-03-03 | 1.610 | 632,000 | +26,000 | 0.04% | 1,017,520 |
| 2020-01-14 | 2020-01-10 | 1.410 | 606,000 | -200,000 | 0.04% | 854,460 |
| 2020-01-03 | 2019-12-31 | 1.360 | 806,000 | +33,000 | 0.05% | 1,096,160 |
| 2019-11-26 | 2019-11-22 | 1.390 | 773,000 | -150,000 | 0.05% | 1,074,470 |
| 2019-11-25 | 2019-11-21 | 1.390 | 923,000 | -100,000 | 0.05% | 1,282,970 |
| 2019-11-21 | 2019-11-19 | 1.430 | 1,023,000 | +5,000 | 0.06% | 1,462,890 |
| 2019-11-19 | 2019-11-15 | 1.430 | 1,018,000 | -50,000 | 0.06% | 1,455,740 |
| 2019-11-15 | 2019-11-13 | 1.430 | 1,068,000 | -30,000 | 0.06% | 1,527,240 |
| 2019-11-14 | 2019-11-12 | 1.490 | 1,098,000 | -20,000 | 0.07% | 1,636,020 |
| 2019-11-13 | 2019-11-11 | 1.480 | 1,118,000 | -10,000 | 0.07% | 1,654,640 |
| 2019-11-12 | 2019-11-08 | 1.570 | 1,128,000 | -1,000 | 0.07% | 1,770,960 |
| 2019-11-11 | 2019-11-07 | 1.460 | 1,129,000 | +50,000 | 0.07% | 1,648,340 |
| 2019-11-08 | 2019-11-06 | 1.400 | 1,079,000 | +250,000 | 0.06% | 1,510,600 |
| 2019-11-07 | 2019-11-05 | 1.360 | 829,000 | -100,000 | 0.05% | 1,127,440 |
| 2019-11-06 | 2019-11-04 | 1.360 | 929,000 | +100,000 | 0.06% | 1,263,440 |
| 2019-11-04 | 2019-10-31 | 1.240 | 829,000 | -250,000 | 0.05% | 1,027,960 |
| 2019-10-31 | 2019-10-29 | 1.290 | 1,079,000 | +50,000 | 0.06% | 1,391,910 |
| 2019-10-30 | 2019-10-28 | 1.290 | 1,029,000 | -80,000 | 0.06% | 1,327,410 |
| 2019-10-28 | 2019-10-24 | 1.290 | 1,109,000 | +30,000 | 0.07% | 1,430,610 |
| 2019-10-25 | 2019-10-23 | 1.290 | 1,079,000 | +45,000 | 0.06% | 1,391,910 |
| 2019-10-24 | 2019-10-22 | 1.270 | 1,034,000 | +87,000 | 0.06% | 1,313,180 |
| 2019-10-22 | 2019-10-18 | 1.250 | 947,000 | -1,000 | 0.06% | 1,183,750 |
| 2019-10-21 | 2019-10-17 | 1.240 | 948,000 | -100,000 | 0.06% | 1,175,520 |
| 2019-10-18 | 2019-10-16 | 1.260 | 1,048,000 | -21,000 | 0.06% | 1,320,480 |
| 2019-10-17 | 2019-10-15 | 1.290 | 1,069,000 | +240,000 | 0.06% | 1,379,010 |
| 2019-10-15 | 2019-10-11 | 1.170 | 829,000 | -187,000 | 0.05% | 969,930 |
| 2019-10-14 | 2019-10-10 | 1.190 | 1,016,000 | +187,000 | 0.06% | 1,209,040 |
| 2019-09-18 | 2019-09-16 | 1.280 | 829,000 | -154,000 | 0.05% | 1,061,120 |
| 2019-09-17 | 2019-09-13 | 1.310 | 983,000 | +154,000 | 0.06% | 1,287,730 |
| 2019-09-06 | 2019-09-04 | 1.300 | 829,000 | -7,000 | 0.05% | 1,077,700 |
| 2019-08-13 | 2019-08-09 | 1.300 | 836,000 | -39,000 | 0.05% | 1,086,800 |
| 2019-08-06 | 2019-08-02 | 1.330 | 875,000 | -50,000 | 0.05% | 1,163,750 |
| 2019-07-31 | 2019-07-29 | 1.370 | 925,000 | +44,000 | 0.05% | 1,267,250 |
| 2019-07-29 | 2019-07-25 | 1.400 | 881,000 | -40,000 | 0.05% | 1,233,400 |
| 2019-07-26 | 2019-07-24 | 1.410 | 921,000 | +31,000 | 0.05% | 1,298,610 |
| 2019-07-18 | 2019-07-16 | 1.480 | 890,000 | +7,000 | 0.05% | 1,317,200 |
| 2019-07-04 | 2019-07-02 | 1.500 | 883,000 | +30,000 | 0.05% | 1,324,500 |
| 2019-07-02 | 2019-06-27 | 1.500 | 853,000 | +49,000 | 0.05% | 1,279,500 |
| 2019-06-28 | 2019-06-26 | 1.500 | 804,000 | +51,000 | 0.05% | 1,206,000 |
| 2019-06-25 | 2019-06-21 | 1.500 | 753,000 | +20,000 | 0.04% | 1,129,500 |
| 2019-06-20 | 2019-06-18 | 1.520 | 733,000 | -10,000 | 0.04% | 1,114,160 |
| 2019-06-19 | 2019-06-17 | 1.500 | 743,000 | +50,000 | 0.04% | 1,114,500 |
| 2019-06-18 | 2019-06-14 | 1.490 | 693,000 | +69,000 | 0.04% | 1,032,570 |
| 2019-06-17 | 2019-06-13 | 1.530 | 624,000 | -15,000 | 0.04% | 954,720 |
| 2019-06-14 | 2019-06-12 | 1.510 | 639,000 | +35,000 | 0.04% | 964,890 |
| 2019-06-13 | 2019-06-11 | 1.590 | 604,000 | -10,000 | 0.04% | 960,360 |
| 2019-06-12 | 2019-06-10 | 1.600 | 614,000 | +100,000 | 0.04% | 982,400 |
| 2019-05-27 | 2019-05-23 | 1.600 | 514,000 | -100,000 | 0.03% | 822,400 |
| 2019-05-20 | 2019-05-16 | 1.650 | 614,000 | +20,000 | 0.04% | 1,013,100 |
| 2019-05-17 | 2019-05-15 | 1.640 | 594,000 | +80,000 | 0.04% | 974,160 |
| 2019-04-18 | 2019-04-16 | 1.650 | 514,000 | +23,000 | 0.03% | 848,100 |
| 2019-03-04 | 2019-02-28 | 1.660 | 491,000 | -1,000 | 0.03% | 815,060 |
| 2019-01-28 | 2019-01-24 | 1.640 | 492,000 | -1,000 | 0.03% | 806,880 |
| 2019-01-22 | 2019-01-18 | 1.670 | 493,000 | +50,000 | 0.03% | 823,310 |
| 2019-01-14 | 2019-01-10 | 1.700 | 443,000 | +50,000 | 0.03% | 753,100 |
| 2019-01-03 | 2018-12-31 | 1.730 | 393,000 | -100,000 | 0.02% | 679,890 |
| 2018-11-30 | 2018-11-28 | 1.730 | 493,000 | +100,000 | 0.03% | 852,890 |
| 2018-11-26 | 2018-11-22 | 1.720 | 393,000 | -50,000 | 0.02% | 675,960 |
| 2018-11-20 | 2018-11-16 | 1.720 | 443,000 | +50,000 | 0.03% | 761,960 |
| 2018-11-05 | 2018-11-01 | 1.630 | 393,000 | -80,000 | 0.02% | 640,590 |
| 2018-10-15 | 2018-10-11 | 1.640 | 473,000 | +80,000 | 0.03% | 775,720 |
| 2018-09-14 | 2018-09-12 | 1.780 | 393,000 | +50,000 | 0.02% | 699,540 |
| 2018-08-30 | 2018-08-28 | 1.880 | 343,000 | +30,000 | 0.02% | 644,840 |
| 2018-08-29 | 2018-08-27 | 1.860 | 313,000 | +10,000 | 0.02% | 582,180 |
| 2018-08-20 | 2018-08-16 | 1.740 | 303,000 | +50,000 | 0.02% | 527,220 |
| 2018-08-10 | 2018-08-08 | 1.790 | 253,000 | -150,000 | 0.02% | 452,870 |
| 2018-08-08 | 2018-08-06 | 1.780 | 403,000 | +150,000 | 0.02% | 717,340 |
| 2018-08-06 | 2018-08-02 | 1.780 | 253,000 | -150,000 | 0.02% | 450,340 |
| 2018-08-03 | 2018-08-01 | 1.800 | 403,000 | +40,000 | 0.02% | 725,400 |
| 2018-08-02 | 2018-07-31 | 1.800 | 363,000 | +110,000 | 0.02% | 653,400 |
| 2018-08-01 | 2018-07-30 | 1.820 | 253,000 | +10,000 | 0.02% | 460,460 |
| 2018-07-18 | 2018-07-16 | 1.810 | 243,000 | +30,000 | 0.01% | 439,830 |
| 2018-07-09 | 2018-07-05 | 1.780 | 213,000 | -30,000 | 0.01% | 379,140 |
| 2018-07-04 | 2018-06-29 | 1.810 | 243,000 | -100,000 | 0.01% | 439,830 |
| 2018-06-26 | 2018-06-22 | 1.830 | 343,000 | +50,000 | 0.02% | 627,690 |
| 2018-06-15 | 2018-06-13 | 1.900 | 293,000 | -20,000 | 0.02% | 556,700 |
| 2018-06-14 | 2018-06-12 | 1.940 | 313,000 | -20,000 | 0.02% | 607,220 |
| 2018-06-13 | 2018-06-11 | 1.930 | 333,000 | -100,000 | 0.02% | 642,690 |
| 2018-06-08 | 2018-06-06 | 1.830 | 433,000 | +40,000 | 0.03% | 792,390 |
| 2018-06-07 | 2018-06-05 | 1.830 | 393,000 | -10,000 | 0.02% | 719,190 |
| 2018-05-25 | 2018-05-23 | 1.810 | 403,000 | +130,000 | 0.02% | 729,430 |
| 2018-05-17 | 2018-05-15 | 1.790 | 273,000 | -580,000 | 0.02% | 488,670 |
| 2018-05-16 | 2018-05-14 | 1.800 | 853,000 | +53,000 | 0.05% | 1,535,400 |
| 2018-05-11 | 2018-05-09 | 1.800 | 800,000 | -1,000 | 0.05% | 1,440,000 |
| 2018-05-08 | 2018-05-04 | 1.800 | 801,000 | -80,000 | 0.05% | 1,441,800 |
| 2018-05-02 | 2018-04-27 | 1.770 | 881,000 | -1,000 | 0.05% | 1,559,370 |
| 2018-02-12 | 2018-02-08 | 1.860 | 882,000 | +47,000 | 0.05% | 1,640,520 |
| 2018-02-09 | 2018-02-07 | 1.810 | 835,000 | -100,000 | 0.05% | 1,511,350 |
| 2018-02-08 | 2018-02-06 | 1.800 | 935,000 | -10,000 | 0.06% | 1,683,000 |
| 2018-02-05 | 2018-02-01 | 1.820 | 945,000 | +1,000 | 0.06% | 1,719,900 |
| 2018-01-17 | 2018-01-15 | 1.720 | 944,000 | -1,000 | 0.06% | 1,623,680 |
| 2018-01-11 | 2018-01-09 | 1.760 | 945,000 | +100,000 | 0.06% | 1,663,200 |
| 2017-12-15 | 2017-12-13 | 1.660 | 845,000 | -1,000 | 0.05% | 1,402,700 |
| 2017-11-30 | 2017-11-28 | 1.710 | 846,000 | -20,000 | 0.05% | 1,446,660 |
| 2017-11-21 | 2017-11-17 | 1.760 | 866,000 | +80,000 | 0.05% | 1,524,160 |
| 2017-11-17 | 2017-11-15 | 1.770 | 786,000 | +10,000 | 0.05% | 1,391,220 |
| 2017-11-07 | 2017-11-03 | 1.750 | 776,000 | -10,000 | 0.05% | 1,358,000 |
| 2017-11-02 | 2017-10-31 | 1.720 | 786,000 | +80,000 | 0.05% | 1,351,920 |
| 2017-11-01 | 2017-10-30 | 1.710 | 706,000 | +200,000 | 0.04% | 1,207,260 |
| 2017-10-23 | 2017-10-19 | 1.690 | 506,000 | -220,000 | 0.03% | 855,140 |
| 2017-10-13 | 2017-10-11 | 1.670 | 726,000 | +10,000 | 0.04% | 1,212,420 |
| 2017-09-13 | 2017-09-11 | 1.520 | 716,000 | -200,000 | 0.04% | 1,088,320 |
| 2017-09-12 | 2017-09-08 | 1.470 | 916,000 | +20,000 | 0.05% | 1,346,520 |
| 2017-09-08 | 2017-09-06 | 1.480 | 896,000 | +520,000 | 0.05% | 1,326,080 |
| 2017-09-07 | 2017-09-05 | 1.720 | 376,000 | -1,000 | 0.02% | 646,720 |
| 2017-09-05 | 2017-09-01 | 1.760 | 377,000 | +123,000 | 0.02% | 663,520 |
| 2017-08-31 | 2017-08-29 | 1.900 | 254,000 | +140,000 | 0.02% | 482,600 |
| 2017-08-30 | 2017-08-28 | 2.000 | 114,000 | -30,000 | 0.01% | 228,000 |
| 2017-08-07 | 2017-08-03 | 2.020 | 144,000 | +39,000 | 0.01% | 290,880 |
| 2017-08-04 | 2017-08-02 | 1.990 | 105,000 | +1,000 | 0.01% | 208,950 |
| 2017-07-28 | 2017-07-26 | 1.990 | 104,000 | -20,000 | 0.01% | 206,960 |
| 2017-07-21 | 2017-07-19 | 1.930 | 124,000 | +50,000 | 0.01% | 239,320 |
| 2017-07-14 | 2017-07-12 | 1.940 | 74,000 | -223,000 | 0.00% | 143,560 |
| 2017-06-15 | 2017-06-13 | 1.920 | 297,000 | -20,000 | 0.02% | 570,240 |
| 2017-06-09 | 2017-06-07 | 1.900 | 317,000 | +20,000 | 0.02% | 602,300 |
| 2017-05-29 | 2017-05-25 | 1.320 | 297,000 | -1,000 | 0.02% | 392,040 |
| 2017-05-18 | 2017-05-16 | 1.290 | 298,000 | -10,000 | 0.02% | 384,420 |
| 2017-04-05 | 2017-03-31 | 1.240 | 308,000 | -10,000 | 0.02% | 381,920 |
| 2017-02-02 | 2017-01-27 | 1.120 | 318,000 | -30,000 | 0.02% | 356,160 |
| 2017-01-25 | 2017-01-23 | 1.130 | 348,000 | -20,000 | 0.02% | 393,240 |
| 2017-01-19 | 2017-01-17 | 1.140 | 368,000 | +20,000 | 0.02% | 419,520 |
| 2017-01-09 | 2017-01-05 | 1.000 | 348,000 | -1,000 | 0.02% | 348,000 |
| 2016-10-12 | 2016-10-07 | 1.240 | 349,000 | -21,000 | 0.02% | 432,760 |
| 2016-10-11 | 2016-10-06 | 1.300 | 370,000 | +11,000 | 0.02% | 481,000 |
| 2016-10-07 | 2016-10-05 | 1.230 | 359,000 | -10,000 | 0.02% | 441,570 |
| 2016-09-29 | 2016-09-27 | 1.130 | 369,000 | -40,000 | 0.02% | 416,970 |
| 2016-09-22 | 2016-09-20 | 1.080 | 409,000 | +10,000 | 0.02% | 441,720 |
| 2016-09-20 | 2016-09-15 | 1.100 | 399,000 | +10,000 | 0.02% | 438,900 |
| 2016-09-19 | 2016-09-14 | 1.100 | 389,000 | +40,000 | 0.02% | 427,900 |
| 2016-06-22 | 2016-06-20 | 1.020 | 349,000 | -1,000 | 0.02% | 355,980 |
| 2016-06-14 | 2016-06-10 | 1.050 | 350,000 | -53,000 | 0.02% | 367,500 |
| 2016-05-27 | 2016-05-25 | 1.010 | 403,000 | +50,000 | 0.02% | 407,030 |
| 2016-05-26 | 2016-05-24 | 1.000 | 353,000 | +53,000 | 0.02% | 353,000 |
| 2016-05-05 | 2016-05-03 | 1.110 | 300,000 | -20,000 | 0.02% | 333,000 |
| 2016-05-04 | 2016-04-29 | 1.100 | 320,000 | +20,000 | 0.02% | 352,000 |
| 2016-04-20 | 2016-04-18 | 1.040 | 300,000 | +200,000 | 0.02% | 312,000 |
| 2016-04-06 | 2016-04-01 | 1.000 | 100,000 | +10,000 | 0.01% | 100,000 |
| 2016-01-22 | 2016-01-20 | 1.070 | 90,000 | +1,000 | 0.01% | 96,300 |
| 2015-11-25 | 2015-11-23 | 1.278 | 89,000 | +1,271 | 0.01% | 113,765 |
| 2015-07-17 | 2015-07-15 | 1.928 | 87,729 | +986 | 0.01% | 169,101 |
| 2015-06-01 | 2015-05-28 | 2.526 | 86,743 | -54,214 | 0.01% | 219,120 |
| 2015-05-28 | 2015-05-26 | 2.414 | 140,957 | +54,214 | 0.01% | 340,340 |
| 2015-05-08 | 2015-05-06 | 2.303 | 86,743 | -9,857 | 0.01% | 199,760 |
| 2015-05-06 | 2015-05-04 | 2.506 | 96,600 | -52,243 | 0.01% | 242,060 |
| 2015-05-04 | 2015-04-29 | 2.212 | 148,843 | +9,857 | 0.01% | 329,180 |
| 2015-04-30 | 2015-04-28 | 2.100 | 138,986 | -9,857 | 0.01% | 291,871 |
| 2015-04-29 | 2015-04-27 | 2.120 | 148,843 | +9,857 | 0.01% | 315,590 |
| 2015-04-27 | 2015-04-23 | 2.049 | 138,986 | +7,886 | 0.01% | 284,821 |
| 2015-04-20 | 2015-04-16 | 2.080 | 131,100 | -9,857 | 0.01% | 272,650 |
| 2015-04-16 | 2015-04-14 | 2.090 | 140,957 | +54,214 | 0.01% | 294,580 |
| 2015-04-14 | 2015-04-10 | 2.194 | 86,743 | +986 | 0.01% | 190,329 |
| 2015-04-13 | 2015-04-09 | 2.131 | 85,757 | +1,534 | 0.01% | 182,789 |
| 2015-03-04 | 2015-03-02 | 2.090 | 84,223 | -219,172 | 0.01% | 176,000 |
| 2015-03-03 | 2015-02-27 | 2.079 | 303,395 | -9,571 | 0.02% | 630,830 |
| 2015-02-27 | 2015-02-25 | 2.090 | 312,966 | +9,571 | 0.02% | 654,001 |
| 2015-01-16 | 2015-01-14 | 2.549 | 303,395 | -19,142 | 0.02% | 773,480 |
| 2015-01-15 | 2015-01-13 | 2.560 | 322,537 | -234,485 | 0.02% | 825,651 |
| 2015-01-09 | 2015-01-07 | 2.570 | 557,022 | +15,314 | 0.03% | 1,431,721 |
| 2015-01-08 | 2015-01-06 | 2.560 | 541,708 | -9,571 | 0.03% | 1,386,699 |
| 2015-01-05 | 2014-12-31 | 2.591 | 551,279 | +9,571 | 0.03% | 1,428,480 |
| 2014-12-22 | 2014-12-18 | 2.508 | 541,708 | +188,545 | 0.03% | 1,358,399 |
| 2014-12-17 | 2014-12-15 | 2.560 | 353,163 | +188,545 | 0.02% | 904,050 |
| 2014-12-16 | 2014-12-12 | 2.570 | 164,618 | +80,395 | 0.01% | 423,120 |
| 2014-11-28 | 2014-11-26 | 2.769 | 84,223 | -957 | 0.01% | 233,199 |
| 2014-11-25 | 2014-11-21 | 2.874 | 85,180 | +1,872 | 0.01% | 244,789 |
| 2014-11-20 | 2014-11-18 | 2.938 | 83,308 | -18,721 | 0.01% | 244,749 |
| 2014-11-19 | 2014-11-17 | 2.949 | 102,029 | -9,361 | 0.01% | 300,840 |
| 2014-11-14 | 2014-11-12 | 2.970 | 111,390 | -9,360 | 0.01% | 330,821 |
| 2014-09-15 | 2014-09-11 | 3.301 | 120,750 | +9,360 | 0.01% | 398,610 |
| 2014-08-05 | 2014-08-01 | 3.718 | 111,390 | -936 | 0.01% | 414,122 |
| 2014-08-01 | 2014-07-30 | 3.686 | 112,326 | +936 | 0.01% | 414,001 |
| 2014-05-27 | 2014-05-23 | 3.440 | 111,390 | +9,361 | 0.01% | 383,181 |
| 2014-05-23 | 2014-05-21 | 3.964 | 102,029 | +5,781 | 0.01% | 404,412 |
| 2014-05-16 | 2014-05-14 | 4.032 | 96,248 | +26,490 | 0.01% | 388,038 |
| 2014-04-09 | 2014-04-07 | 4.480 | 69,758 | +1,686 | 0.00% | 312,491 |
| 2013-12-11 | 2013-12-09 | 4.944 | 68,072 | -8,617 | 0.00% | 336,538 |
| 2013-11-22 | 2013-11-20 | 5.239 | 76,689 | +1,603 | 0.01% | 401,780 |
| 2013-11-04 | 2013-10-31 | 5.322 | 75,086 | -843 | 0.01% | 399,612 |
| 2013-10-24 | 2013-10-22 | 5.346 | 75,929 | +843 | 0.01% | 405,899 |
| 2013-10-02 | 2013-09-27 | 4.955 | 75,086 | -8,436 | 0.01% | 372,022 |
| 2013-09-30 | 2013-09-26 | 4.955 | 83,522 | +8,436 | 0.01% | 413,819 |
| 2013-09-27 | 2013-09-25 | 4.765 | 75,086 | +8,437 | 0.01% | 357,782 |
| 2013-05-15 | 2013-05-13 | 5.109 | 66,649 | -844 | 0.00% | 340,490 |
| 2013-05-14 | 2013-05-10 | 5.144 | 67,493 | +844 | 0.00% | 347,202 |
| 2013-04-30 | 2013-04-26 | 4.741 | 66,649 | -8,437 | 0.00% | 316,000 |
| 2013-04-18 | 2013-04-16 | 4.469 | 75,086 | +8,437 | 0.01% | 335,532 |
| 2013-04-10 | 2013-04-08 | 5.076 | 66,649 | +1,593 | 0.00% | 338,306 |
| 2013-04-03 | 2013-03-28 | 5.452 | 65,056 | -823 | 0.00% | 354,710 |
| 2013-03-11 | 2013-03-07 | 6.084 | 65,879 | -47,763 | 0.00% | 400,797 |
| 2012-12-17 | 2012-12-13 | 5.732 | 113,642 | +24,705 | 0.01% | 651,360 |
| 2012-11-23 | 2012-11-21 | 5.676 | 88,937 | +1,596 | 0.01% | 504,776 |
| 2012-10-10 | 2012-10-08 | 5.317 | 87,341 | -8,088 | 0.01% | 464,398 |
| 2012-10-09 | 2012-10-05 | 5.305 | 95,429 | +8,088 | 0.01% | 506,222 |
| 2012-07-30 | 2012-07-26 | 5.181 | 87,341 | +808 | 0.01% | 452,518 |
| 2012-07-23 | 2012-07-19 | 5.478 | 86,533 | +809 | 0.01% | 474,011 |
| 2012-07-16 | 2012-07-12 | 5.626 | 85,724 | -8,087 | 0.01% | 482,300 |
| 2012-07-12 | 2012-07-10 | 5.651 | 93,811 | +8,087 | 0.01% | 530,119 |
| 2012-04-10 | 2012-04-03 | 6.381 | 85,724 | +1,667 | 0.01% | 546,996 |
| 2012-03-28 | 2012-03-26 | 6.444 | 84,057 | -3,965 | 0.01% | 541,659 |
| 2012-03-16 | 2012-03-14 | 6.557 | 88,022 | -15,067 | 0.01% | 577,199 |
| 2012-03-15 | 2012-03-13 | 6.293 | 103,089 | -7,930 | 0.01% | 648,700 |
| 2012-03-08 | 2012-03-06 | 5.864 | 111,019 | +7,930 | 0.01% | 651,001 |
| 2012-03-05 | 2012-03-01 | 5.990 | 103,089 | +1,586 | 0.01% | 617,500 |
| 2012-02-22 | 2012-02-20 | 5.801 | 101,503 | -793 | 0.01% | 588,800 |
| 2012-02-20 | 2012-02-16 | 6.053 | 102,296 | +793 | 0.01% | 619,200 |
| 2011-11-23 | 2011-11-21 | 6.023 | 101,503 | -2,278 | 0.01% | 611,377 |
| 2011-09-08 | 2011-09-06 | 6.356 | 103,781 | +15,606 | 0.01% | 659,678 |
| 2011-08-30 | 2011-08-26 | 6.613 | 88,175 | +780 | 0.01% | 583,079 |
| 2011-08-29 | 2011-08-25 | 6.728 | 87,395 | +3,902 | 0.01% | 588,001 |
| 2011-08-26 | 2011-08-24 | 6.715 | 83,493 | +5,462 | 0.01% | 560,678 |
| 2011-08-25 | 2011-08-23 | 6.664 | 78,031 | +35,114 | 0.01% | 519,999 |
| 2011-08-01 | 2011-07-28 | 7.433 | 42,917 | -7,803 | 0.00% | 318,999 |
| 2011-07-28 | 2011-07-26 | 7.510 | 50,720 | +2,341 | 0.00% | 380,898 |
| 2011-07-27 | 2011-07-25 | 7.535 | 48,379 | +5,462 | 0.00% | 364,558 |
| 2011-07-08 | 2011-07-06 | 8.074 | 42,917 | -10,924 | 0.00% | 346,499 |
| 2011-07-07 | 2011-07-05 | 7.933 | 53,841 | -10,925 | 0.00% | 427,106 |
| 2011-07-05 | 2011-06-30 | 7.843 | 64,766 | +6,243 | 0.00% | 507,962 |
| 2011-06-30 | 2011-06-28 | 7.702 | 58,523 | +15,606 | 0.00% | 450,748 |
| 2011-05-06 | 2011-05-04 | 8.522 | 42,917 | -780 | 0.00% | 365,749 |
| 2011-04-08 | 2011-04-06 | 7.338 | 43,697 | +656 | 0.00% | 320,652 |
| 2010-12-20 | 2010-12-16 | 8.431 | 43,041 | -15,372 | 0.00% | 362,878 |
| 2010-12-17 | 2010-12-15 | 8.587 | 58,413 | +15,372 | 0.00% | 501,600 |
| 2010-12-16 | 2010-12-14 | 8.535 | 43,041 | -15,372 | 0.00% | 367,358 |
| 2010-12-15 | 2010-12-13 | 8.405 | 58,413 | +15,372 | 0.00% | 490,960 |
| 2010-11-30 | 2010-11-26 | 9.160 | 43,041 | -7,686 | 0.00% | 394,238 |
| 2010-11-29 | 2010-11-25 | 9.160 | 50,727 | +7,686 | 0.00% | 464,639 |
| 2010-11-16 | 2010-11-12 | 9.825 | 43,041 | +406 | 0.00% | 422,873 |
| 2010-11-09 | 2010-11-05 | 10.337 | 42,635 | -1,522 | 0.00% | 440,724 |
| 2010-11-08 | 2010-11-04 | 10.061 | 44,157 | +1,522 | 0.00% | 444,278 |
| 2010-10-29 | 2010-10-27 | 9.457 | 42,635 | -15,226 | 0.00% | 403,204 |
| 2010-10-27 | 2010-10-25 | 9.759 | 57,861 | +15,226 | 0.00% | 564,678 |
| 2010-10-08 | 2010-10-06 | 10.245 | 42,635 | +762 | 0.00% | 436,804 |
| 2010-10-07 | 2010-10-05 | 9.759 | 41,873 | -7,614 | 0.00% | 408,648 |
| 2010-10-06 | 2010-10-04 | 10.377 | 49,487 | -761 | 0.00% | 513,504 |
| 2010-10-05 | 2010-09-30 | 10.482 | 50,248 | -2,284 | 0.00% | 526,681 |
| 2010-09-30 | 2010-09-28 | 10.324 | 52,532 | +761 | 0.00% | 542,341 |
| 2010-09-29 | 2010-09-27 | 10.009 | 51,771 | +1,523 | 0.00% | 518,164 |
| 2010-09-22 | 2010-09-20 | 9.838 | 50,248 | +7,613 | 0.00% | 494,341 |
| 2010-09-09 | 2010-09-07 | 9.654 | 42,635 | -38,066 | 0.00% | 411,604 |
| 2010-09-08 | 2010-09-06 | 9.654 | 80,701 | -11,420 | 0.01% | 779,098 |
| 2010-09-06 | 2010-09-02 | 9.313 | 92,121 | +11,420 | 0.01% | 857,889 |
| 2010-08-25 | 2010-08-23 | 8.853 | 80,701 | -7,613 | 0.01% | 714,438 |
| 2010-05-10 | 2010-05-06 | 8.525 | 88,314 | -3,807 | 0.01% | 752,836 |
| 2010-05-06 | 2010-05-04 | 8.853 | 92,121 | +3,807 | 0.01% | 815,539 |
| 2010-04-23 | 2010-04-21 | 8.958 | 88,314 | +30,453 | 0.01% | 791,116 |
| 2010-04-19 | 2010-04-15 | 9.129 | 57,861 | +6,852 | 0.00% | 528,198 |
| 2010-04-15 | 2010-04-13 | 9.076 | 51,009 | -87,553 | 0.00% | 462,968 |
| 2010-04-12 | 2010-04-08 | 9.588 | 138,562 | -762 | 0.01% | 1,328,596 |
| 2010-04-09 | 2010-04-07 | 9.629 | 139,324 | -15,226 | 0.01% | 1,341,556 |
| 2010-04-08 | 2010-04-01 | 9.881 | 154,550 | -15,612 | 0.01% | 1,527,168 |
| 2010-03-25 | 2010-03-23 | 9.895 | 170,162 | -3,765 | 0.01% | 1,683,696 |
| 2010-03-24 | 2010-03-22 | 9.602 | 173,927 | +2,259 | 0.01% | 1,670,130 |
| 2010-03-19 | 2010-03-17 | 9.842 | 171,668 | +120,469 | 0.01% | 1,689,478 |
| 2010-03-18 | 2010-03-16 | 9.815 | 51,199 | -3,012 | 0.00% | 502,517 |
| 2010-03-15 | 2010-03-11 | 9.350 | 54,211 | +10,541 | 0.00% | 506,880 |
| 2010-03-11 | 2010-03-09 | 9.310 | 43,670 | -3,765 | 0.00% | 406,580 |
| 2010-03-10 | 2010-03-08 | 9.443 | 47,435 | -7,529 | 0.00% | 447,933 |
| 2010-02-24 | 2010-02-22 | 9.124 | 54,964 | -3,012 | 0.00% | 501,510 |
| 2010-02-23 | 2010-02-19 | 8.593 | 57,976 | +3,012 | 0.00% | 498,193 |
| 2010-02-19 | 2010-02-17 | 8.965 | 54,964 | -4,518 | 0.00% | 492,750 |
| 2010-02-17 | 2010-02-11 | 8.620 | 59,482 | +4,518 | 0.00% | 512,714 |
| 2010-01-28 | 2010-01-26 | 9.297 | 54,964 | -3,765 | 0.00% | 511,000 |
| 2010-01-26 | 2010-01-22 | 9.403 | 58,729 | +10,541 | 0.00% | 552,244 |
| 2010-01-15 | 2010-01-13 | 10.134 | 48,188 | +1,506 | 0.00% | 488,324 |
| 2010-01-11 | 2010-01-07 | 10.187 | 46,682 | -4,517 | 0.00% | 475,543 |
| 2010-01-08 | 2010-01-06 | 9.921 | 51,199 | -2,259 | 0.00% | 507,957 |
| 2010-01-06 | 2010-01-04 | 9.430 | 53,458 | -7,529 | 0.00% | 504,099 |
| 2010-01-05 | 2009-12-31 | 9.443 | 60,987 | -7,530 | 0.00% | 575,906 |
| 2009-12-30 | 2009-12-28 | 9.177 | 68,517 | +7,530 | 0.01% | 628,813 |
| 2009-12-28 | 2009-12-22 | 9.084 | 60,987 | -7,530 | 0.00% | 554,036 |
| 2009-12-21 | 2009-12-17 | 9.297 | 68,517 | +3,012 | 0.01% | 637,003 |
| 2009-12-17 | 2009-12-15 | 9.815 | 65,505 | -7,529 | 0.01% | 642,930 |
| 2009-12-15 | 2009-12-11 | 9.695 | 73,034 | +7,529 | 0.01% | 708,097 |
| 2009-12-10 | 2009-12-08 | 9.855 | 65,505 | +3,012 | 0.01% | 645,540 |
| 2009-12-07 | 2009-12-03 | 10.333 | 62,493 | +1,506 | 0.00% | 645,737 |
| 2009-12-04 | 2009-12-02 | 10.174 | 60,987 | -3,012 | 0.00% | 620,456 |
| 2009-12-03 | 2009-12-01 | 10.399 | 63,999 | +7,529 | 0.01% | 665,549 |
| 2009-12-01 | 2009-11-27 | 9.679 | 56,470 | +3,507 | 0.00% | 546,563 |
| 2009-11-20 | 2009-11-18 | 10.456 | 52,963 | -746 | 0.00% | 553,799 |
| 2009-11-19 | 2009-11-17 | 10.456 | 53,709 | -7,460 | 0.00% | 561,599 |
| 2009-11-18 | 2009-11-16 | 10.430 | 61,169 | -2,984 | 0.00% | 637,963 |
| 2009-11-17 | 2009-11-13 | 9.853 | 64,153 | +7,460 | 0.01% | 632,105 |
| 2009-10-09 | 2009-10-07 | 8.620 | 56,693 | -7,460 | 0.00% | 488,681 |
| 2009-10-08 | 2009-10-06 | 8.204 | 64,153 | +7,460 | 0.01% | 526,324 |
| 2009-09-29 | 2009-09-25 | 8.714 | 56,693 | -746 | 0.00% | 494,001 |
| 2009-09-28 | 2009-09-24 | 8.271 | 57,439 | -9,697 | 0.00% | 475,091 |
| 2009-09-22 | 2009-09-18 | 7.722 | 67,136 | -7,460 | 0.01% | 518,397 |
| 2009-09-21 | 2009-09-17 | 7.829 | 74,596 | +13,427 | 0.01% | 584,001 |
| 2009-09-16 | 2009-09-14 | 7.681 | 61,169 | -746 | 0.00% | 469,863 |
| 2009-09-02 | 2009-08-31 | 7.963 | 61,915 | -746 | 0.00% | 493,023 |
| 2009-08-21 | 2009-08-19 | 7.748 | 62,661 | -7,459 | 0.00% | 485,523 |
| 2009-08-20 | 2009-08-18 | 7.574 | 70,120 | +11,189 | 0.01% | 531,099 |
| 2009-08-18 | 2009-08-14 | 8.432 | 58,931 | -746 | 0.00% | 496,912 |
| 2009-08-10 | 2009-08-06 | 8.620 | 59,677 | -746 | 0.00% | 514,402 |
| 2009-08-07 | 2009-08-05 | 9.116 | 60,423 | -2,238 | 0.00% | 550,803 |
| 2009-08-06 | 2009-08-04 | 9.330 | 62,661 | -15,665 | 0.00% | 584,644 |
| 2009-08-05 | 2009-08-03 | 9.250 | 78,326 | +7,460 | 0.01% | 724,502 |
| 2009-07-30 | 2009-07-28 | 9.223 | 70,866 | -3,730 | 0.01% | 653,599 |
| 2009-07-28 | 2009-07-24 | 9.035 | 74,596 | -7,460 | 0.01% | 674,001 |
| 2009-07-27 | 2009-07-23 | 8.419 | 82,056 | +3,730 | 0.01% | 690,804 |
| 2009-07-24 | 2009-07-22 | 8.392 | 78,326 | +14,919 | 0.01% | 657,302 |
| 2009-07-23 | 2009-07-21 | 8.848 | 63,407 | -58,184 | 0.01% | 561,004 |
| 2009-07-16 | 2009-07-14 | 7.775 | 121,591 | -3,730 | 0.01% | 945,397 |
| 2009-07-13 | 2009-07-09 | 7.427 | 125,321 | +3,730 | 0.01% | 930,719 |
| 2009-07-06 | 2009-07-02 | 8.124 | 121,591 | -1,492 | 0.01% | 987,777 |
| 2009-07-03 | 2009-06-30 | 7.842 | 123,083 | -1,492 | 0.01% | 965,248 |
| 2009-06-23 | 2009-06-19 | 7.748 | 124,575 | +7,459 | 0.01% | 965,258 |
| 2009-06-16 | 2009-06-12 | 8.043 | 117,116 | -1,492 | 0.01% | 942,003 |
| 2009-06-12 | 2009-06-10 | 7.722 | 118,608 | -745 | 0.01% | 915,844 |
| 2009-05-26 | 2009-05-22 | 7.373 | 119,353 | +2,983 | 0.01% | 879,996 |
| 2009-05-21 | 2009-05-19 | 8.070 | 116,370 | -2,983 | 0.01% | 939,123 |
| 2009-05-14 | 2009-05-12 | 7.078 | 119,353 | +2,983 | 0.01% | 844,797 |
| 2009-05-13 | 2009-05-11 | 7.507 | 116,370 | +1,492 | 0.01% | 873,603 |
| 2009-05-12 | 2009-05-08 | 7.708 | 114,878 | -1,492 | 0.01% | 885,502 |
| 2009-05-11 | 2009-05-07 | 7.373 | 116,370 | -2,983 | 0.01% | 858,003 |
| 2009-05-05 | 2009-04-30 | 5.872 | 119,353 | +1,491 | 0.01% | 700,797 |
| 2009-05-04 | 2009-04-29 | 5.697 | 117,862 | -8,951 | 0.01% | 671,502 |
| 2009-04-28 | 2009-04-24 | 6.046 | 126,813 | -2,984 | 0.01% | 766,699 |
| 2009-04-27 | 2009-04-23 | 5.912 | 129,797 | -3,730 | 0.01% | 767,340 |
| 2009-04-23 | 2009-04-21 | 5.483 | 133,527 | -52,217 | 0.01% | 732,112 |
| 2009-04-22 | 2009-04-20 | 5.536 | 185,744 | -2,984 | 0.01% | 1,028,371 |
| 2009-04-21 | 2009-04-17 | 5.242 | 188,728 | -3,730 | 0.02% | 989,232 |
| 2009-04-20 | 2009-04-16 | 4.853 | 192,458 | -3,729 | 0.02% | 933,962 |
| 2009-04-17 | 2009-04-15 | 4.826 | 196,187 | -20,141 | 0.02% | 946,799 |
| 2009-04-15 | 2009-04-09 | 4.410 | 216,328 | +8,951 | 0.02% | 954,099 |
| 2009-04-14 | 2009-04-08 | 4.357 | 207,377 | +13,428 | 0.02% | 903,501 |
| 2009-04-07 | 2009-04-03 | 4.781 | 193,949 | +11,438 | 0.02% | 927,178 |
| 2009-04-01 | 2009-03-30 | 4.507 | 182,511 | +3,650 | 0.01% | 822,498 |
| 2009-03-26 | 2009-03-24 | 4.561 | 178,861 | -7,301 | 0.01% | 815,849 |
| 2009-03-25 | 2009-03-23 | 4.479 | 186,162 | -8,760 | 0.02% | 833,852 |
| 2009-03-24 | 2009-03-20 | 4.328 | 194,922 | +7,300 | 0.02% | 843,719 |
| 2009-03-23 | 2009-03-19 | 4.589 | 187,622 | -10,950 | 0.02% | 860,951 |
| 2009-03-20 | 2009-03-18 | 4.520 | 198,572 | -7,301 | 0.02% | 897,598 |
| 2009-03-19 | 2009-03-17 | 4.205 | 205,873 | -28,472 | 0.02% | 865,741 |
| 2009-03-18 | 2009-03-16 | 4.013 | 234,345 | +11,681 | 0.02% | 940,532 |
| 2009-03-17 | 2009-03-13 | 3.794 | 222,664 | +14,601 | 0.02% | 844,850 |
| 2009-03-16 | 2009-03-12 | 3.698 | 208,063 | -2,920 | 0.02% | 769,500 |
| 2009-03-13 | 2009-03-11 | 3.808 | 210,983 | -9,491 | 0.02% | 803,419 |
| 2009-03-11 | 2009-03-09 | 3.466 | 220,474 | +3,650 | 0.02% | 764,061 |
| 2009-03-09 | 2009-03-05 | 3.671 | 216,824 | -7,300 | 0.02% | 795,962 |
| 2009-03-06 | 2009-03-04 | 3.657 | 224,124 | -7,300 | 0.02% | 819,690 |
| 2009-03-05 | 2009-03-03 | 3.342 | 231,424 | +16,061 | 0.02% | 773,479 |
| 2009-03-04 | 2009-03-02 | 3.383 | 215,363 | -9,491 | 0.02% | 728,649 |
| 2009-03-03 | 2009-02-27 | 3.575 | 224,854 | +9,491 | 0.02% | 803,880 |
| 2009-02-25 | 2009-02-23 | 3.698 | 215,363 | +7,300 | 0.02% | 796,498 |
| 2009-02-23 | 2009-02-19 | 3.849 | 208,063 | -14,601 | 0.02% | 800,850 |
| 2009-02-20 | 2009-02-18 | 3.959 | 222,664 | +14,601 | 0.02% | 881,450 |
| 2009-02-16 | 2009-02-12 | 3.918 | 208,063 | -12,411 | 0.02% | 815,100 |
| 2009-02-12 | 2009-02-10 | 4.328 | 220,474 | +7,301 | 0.02% | 954,321 |
| 2009-02-10 | 2009-02-06 | 4.192 | 213,173 | -5,841 | 0.02% | 893,519 |
| 2009-02-09 | 2009-02-05 | 4.041 | 219,014 | +5,841 | 0.02% | 885,001 |
| 2009-02-05 | 2009-02-03 | 4.178 | 213,173 | -3,651 | 0.02% | 890,599 |
| 2009-02-04 | 2009-02-02 | 4.000 | 216,824 | -5,110 | 0.02% | 867,242 |
| 2009-02-02 | 2009-01-29 | 3.972 | 221,934 | -7,300 | 0.02% | 881,601 |
| 2009-01-29 | 2009-01-22 | 3.931 | 229,234 | +8,760 | 0.02% | 901,179 |
| 2009-01-23 | 2009-01-21 | 4.000 | 220,474 | +7,301 | 0.02% | 881,841 |
| 2009-01-22 | 2009-01-20 | 4.246 | 213,173 | +14,601 | 0.02% | 905,199 |
| 2009-01-21 | 2009-01-19 | 4.424 | 198,572 | -730 | 0.02% | 878,558 |
| 2009-01-19 | 2009-01-15 | 4.685 | 199,302 | +8,760 | 0.02% | 933,658 |
| 2009-01-13 | 2009-01-09 | 5.096 | 190,542 | -13,141 | 0.02% | 970,921 |
| 2009-01-12 | 2009-01-08 | 4.972 | 203,683 | +8,761 | 0.02% | 1,012,771 |
| 2009-01-09 | 2009-01-07 | 5.616 | 194,922 | -8,761 | 0.02% | 1,094,699 |
| 2009-01-08 | 2009-01-06 | 5.959 | 203,683 | -3,650 | 0.02% | 1,213,652 |
| 2009-01-05 | 2008-12-31 | 5.808 | 207,333 | -7,300 | 0.02% | 1,204,160 |
| 2008-12-23 | 2008-12-19 | 5.616 | 214,633 | +3,650 | 0.02% | 1,205,398 |
| 2008-12-22 | 2008-12-18 | 5.822 | 210,983 | +7,300 | 0.02% | 1,228,249 |
| 2008-12-19 | 2008-12-17 | 5.370 | 203,683 | -14,601 | 0.02% | 1,093,682 |
| 2008-12-18 | 2008-12-16 | 5.082 | 218,284 | -7,300 | 0.02% | 1,109,292 |
| 2008-12-17 | 2008-12-15 | 5.096 | 225,584 | -2,920 | 0.02% | 1,149,480 |
| 2008-12-16 | 2008-12-12 | 4.904 | 228,504 | -4,381 | 0.02% | 1,120,539 |
| 2008-12-15 | 2008-12-11 | 5.287 | 232,885 | +40,883 | 0.02% | 1,231,343 |
| 2008-12-12 | 2008-12-10 | 4.890 | 192,002 | -14,601 | 0.02% | 938,910 |
| 2008-12-11 | 2008-12-09 | 5.013 | 206,603 | +14,601 | 0.02% | 1,035,781 |
| 2008-12-10 | 2008-12-08 | 5.000 | 192,002 | +4,380 | 0.02% | 959,950 |
| 2008-12-09 | 2008-12-05 | 4.849 | 187,622 | -7,300 | 0.02% | 909,781 |
| 2008-12-08 | 2008-12-04 | 4.465 | 194,922 | +2,190 | 0.02% | 870,419 |
| 2008-12-04 | 2008-12-02 | 4.561 | 192,732 | +7,300 | 0.02% | 879,120 |
| 2008-11-28 | 2008-11-26 | 4.548 | 185,432 | +4,381 | 0.02% | 843,282 |
| 2008-11-26 | 2008-11-24 | 4.794 | 181,051 | -15,331 | 0.01% | 867,999 |
| 2008-11-24 | 2008-11-20 | 4.767 | 196,382 | +15,331 | 0.02% | 936,119 |
| 2008-11-20 | 2008-11-18 | 5.197 | 181,051 | +4,476 | 0.01% | 940,862 |
| 2008-11-19 | 2008-11-17 | 5.056 | 176,575 | +21,360 | 0.01% | 892,801 |
| 2008-11-18 | 2008-11-14 | 5.253 | 155,215 | +7,120 | 0.01% | 815,321 |
| 2008-11-13 | 2008-11-11 | 5.688 | 148,095 | +1,424 | 0.01% | 842,400 |
| 2008-11-12 | 2008-11-10 | 6.025 | 146,671 | -2,848 | 0.01% | 883,740 |
| 2008-11-10 | 2008-11-06 | 5.758 | 149,519 | +12,104 | 0.01% | 861,000 |
| 2008-11-06 | 2008-11-04 | 6.742 | 137,415 | -2,848 | 0.01% | 926,400 |
| 2008-11-05 | 2008-11-03 | 6.180 | 140,263 | -8,544 | 0.01% | 866,800 |
| 2008-11-04 | 2008-10-31 | 5.871 | 148,807 | -6,408 | 0.01% | 873,620 |
| 2008-11-03 | 2008-10-30 | 5.464 | 155,215 | +11,392 | 0.01% | 848,021 |
| 2008-10-27 | 2008-10-23 | 5.604 | 143,823 | -3,560 | 0.01% | 805,980 |
| 2008-10-23 | 2008-10-21 | 6.208 | 147,383 | -712 | 0.01% | 914,940 |
| 2008-10-16 | 2008-10-14 | 6.320 | 148,095 | -46,280 | 0.01% | 936,000 |
| 2008-10-10 | 2008-10-08 | 4.930 | 194,375 | +7,120 | 0.02% | 958,232 |
| 2008-10-06 | 2008-10-02 | 5.688 | 187,255 | +2,848 | 0.02% | 1,065,152 |
| 2008-10-03 | 2008-09-30 | 5.871 | 184,407 | -14,952 | 0.02% | 1,082,622 |
| 2008-09-30 | 2008-09-26 | 5.562 | 199,359 | +1,424 | 0.02% | 1,108,802 |
| 2008-09-29 | 2008-09-25 | 6.039 | 197,935 | +29,904 | 0.02% | 1,195,402 |
| 2008-09-24 | 2008-09-22 | 6.966 | 168,031 | -7,120 | 0.01% | 1,170,561 |
| 2008-09-22 | 2008-09-18 | 6.489 | 175,151 | +7,832 | 0.01% | 1,136,522 |
| 2008-09-19 | 2008-09-17 | 7.023 | 167,319 | -712 | 0.01% | 1,175,001 |
| 2008-09-18 | 2008-09-16 | 6.812 | 168,031 | -7,120 | 0.01% | 1,144,601 |
| 2008-09-16 | 2008-09-11 | 7.247 | 175,151 | +4,272 | 0.01% | 1,269,362 |
| 2008-09-11 | 2008-09-09 | 8.006 | 170,879 | -712 | 0.01% | 1,368,002 |
| 2008-09-08 | 2008-09-04 | 8.006 | 171,591 | -7,120 | 0.01% | 1,373,702 |
| 2008-09-05 | 2008-09-03 | 7.542 | 178,711 | +7,120 | 0.01% | 1,347,872 |
| 2008-09-03 | 2008-09-01 | 8.216 | 171,591 | -6,408 | 0.01% | 1,409,852 |
| 2008-08-28 | 2008-08-26 | 7.430 | 177,999 | -1,424 | 0.01% | 1,322,502 |
| 2008-08-27 | 2008-08-25 | 7.486 | 179,423 | -2,136 | 0.01% | 1,343,162 |
| 2008-08-19 | 2008-08-15 | 7.584 | 181,559 | -1,424 | 0.02% | 1,377,002 |
| 2008-08-15 | 2008-08-13 | 7.472 | 182,983 | +3,560 | 0.02% | 1,367,242 |
| 2008-08-14 | 2008-08-12 | 8.287 | 179,423 | -6,408 | 0.01% | 1,486,802 |
| 2008-08-13 | 2008-08-11 | 7.978 | 185,831 | +4,984 | 0.02% | 1,482,483 |
| 2008-08-05 | 2008-08-01 | 8.947 | 180,847 | +4,984 | 0.02% | 1,617,983 |
| 2008-08-04 | 2008-07-31 | 8.862 | 175,863 | -2,848 | 0.01% | 1,558,572 |
| 2008-08-01 | 2008-07-30 | 8.848 | 178,711 | +8,544 | 0.01% | 1,581,302 |
| 2008-07-31 | 2008-07-29 | 8.455 | 170,167 | +2,848 | 0.01% | 1,438,782 |
| 2008-07-29 | 2008-07-25 | 8.876 | 167,319 | +9,256 | 0.01% | 1,485,202 |
| 2008-07-25 | 2008-07-23 | 9.817 | 158,063 | -2,848 | 0.01% | 1,551,781 |
| 2008-07-17 | 2008-07-15 | 8.146 | 160,911 | +3,560 | 0.01% | 1,310,801 |
| 2008-07-10 | 2008-07-08 | 8.258 | 157,351 | +712 | 0.01% | 1,299,481 |
| 2008-07-09 | 2008-07-07 | 8.287 | 156,639 | +2,848 | 0.01% | 1,298,001 |
| 2008-07-02 | 2008-06-27 | 9.691 | 153,791 | +3,560 | 0.01% | 1,490,401 |
| 2008-06-30 | 2008-06-26 | 10.126 | 150,231 | -2,136 | 0.01% | 1,521,311 |
| 2008-06-25 | 2008-06-23 | 9.101 | 152,367 | -5,696 | 0.01% | 1,386,721 |
| 2008-06-23 | 2008-06-19 | 9.621 | 158,063 | +2,136 | 0.01% | 1,520,701 |
| 2008-06-20 | 2008-06-18 | 10.112 | 155,927 | -2,136 | 0.01% | 1,576,801 |
| 2008-06-19 | 2008-06-17 | 9.832 | 158,063 | -4,984 | 0.01% | 1,554,001 |
| 2008-06-17 | 2008-06-13 | 10.014 | 163,047 | -2,136 | 0.01% | 1,632,772 |
| 2008-06-16 | 2008-06-12 | 9.705 | 165,183 | +1,424 | 0.01% | 1,603,122 |
| 2008-06-11 | 2008-06-06 | 11.517 | 163,759 | -4,984 | 0.01% | 1,886,002 |
| 2008-06-10 | 2008-06-05 | 11.348 | 168,743 | +7,120 | 0.01% | 1,914,962 |
| 2008-06-05 | 2008-06-03 | 11.250 | 161,623 | +7,832 | 0.01% | 1,818,272 |
| 2008-06-04 | 2008-06-02 | 11.250 | 153,791 | +10,680 | 0.01% | 1,730,161 |
| 2008-06-03 | 2008-05-30 | 11.152 | 143,111 | +4,984 | 0.01% | 1,595,940 |
| 2008-06-02 | 2008-05-29 | 11.854 | 138,127 | -3,560 | 0.01% | 1,637,360 |
| 2008-05-29 | 2008-05-27 | 11.826 | 141,687 | +3,560 | 0.01% | 1,675,580 |
| 2008-05-27 | 2008-05-23 | 12.177 | 138,127 | -1,424 | 0.01% | 1,681,980 |
| 2008-05-19 | 2008-05-15 | 12.430 | 139,551 | -3,560 | 0.01% | 1,734,600 |
| 2008-05-14 | 2008-05-09 | 12.303 | 143,111 | -1,424 | 0.01% | 1,760,760 |
| 2008-05-09 | 2008-05-07 | 11.924 | 144,535 | -5,696 | 0.01% | 1,723,470 |
| 2008-05-07 | 2008-05-05 | 12.865 | 150,231 | -1,424 | 0.01% | 1,932,761 |
| 2008-05-06 | 2008-05-02 | 13.174 | 151,655 | -4,272 | 0.01% | 1,997,941 |
| 2008-05-05 | 2008-04-30 | 11.952 | 155,927 | +712 | 0.01% | 1,863,691 |
| 2008-04-28 | 2008-04-24 | 11.601 | 155,215 | -3,560 | 0.01% | 1,800,681 |
| 2008-04-25 | 2008-04-23 | 11.531 | 158,775 | -7,120 | 0.01% | 1,830,831 |
| 2008-04-24 | 2008-04-22 | 11.166 | 165,895 | +7,120 | 0.01% | 1,852,352 |
| 2008-04-22 | 2008-04-18 | 11.376 | 158,775 | -3,560 | 0.01% | 1,806,301 |
| 2008-04-21 | 2008-04-17 | 11.489 | 162,335 | -12,104 | 0.01% | 1,865,042 |
| 2008-04-18 | 2008-04-16 | 11.011 | 174,439 | -7,120 | 0.01% | 1,920,803 |
| 2008-04-17 | 2008-04-15 | 10.702 | 181,559 | +7,120 | 0.02% | 1,943,103 |
| 2008-04-16 | 2008-04-14 | 10.450 | 174,439 | +7,120 | 0.01% | 1,822,802 |
| 2008-04-15 | 2008-04-11 | 11.236 | 167,319 | +15,664 | 0.01% | 1,880,002 |
| 2008-04-11 | 2008-04-09 | 11.376 | 151,655 | -4,984 | 0.01% | 1,725,301 |
| 2008-04-09 | 2008-04-07 | 12.219 | 156,639 | +7,120 | 0.01% | 1,914,001 |
| 2008-04-07 | 2008-04-02 | 12.374 | 149,519 | -2,136 | 0.01% | 1,850,101 |
| 2008-03-28 | 2008-03-26 | 12.163 | 151,655 | -14,240 | 0.01% | 1,844,581 |
| 2008-03-25 | 2008-03-19 | 11.657 | 165,895 | -2,136 | 0.01% | 1,933,902 |
| 2008-03-20 | 2008-03-18 | 10.576 | 168,031 | -6,408 | 0.01% | 1,777,082 |
| 2008-03-19 | 2008-03-17 | 11.587 | 174,439 | +3,560 | 0.01% | 2,021,253 |
| 2008-03-18 | 2008-03-14 | 12.598 | 170,879 | -4,984 | 0.01% | 2,152,803 |
| 2008-03-17 | 2008-03-13 | 12.584 | 175,863 | +21,360 | 0.01% | 2,213,123 |
| 2008-03-13 | 2008-03-11 | 12.346 | 154,503 | +8,544 | 0.01% | 1,907,431 |
| 2008-03-12 | 2008-03-10 | 12.697 | 145,959 | +712 | 0.01% | 1,853,200 |
| 2008-03-10 | 2008-03-06 | 13.568 | 145,247 | -2,136 | 0.01% | 1,970,640 |
| 2008-03-07 | 2008-03-05 | 13.174 | 147,383 | +2,136 | 0.01% | 1,941,661 |
| 2008-03-04 | 2008-02-29 | 14.382 | 145,247 | +712 | 0.01% | 2,088,960 |
| 2008-03-03 | 2008-02-28 | 14.691 | 144,535 | -712 | 0.01% | 2,123,380 |
| 2008-02-29 | 2008-02-27 | 14.663 | 145,247 | -1,424 | 0.01% | 2,129,760 |
| 2008-02-28 | 2008-02-26 | 14.045 | 146,671 | -3,560 | 0.01% | 2,060,001 |
| 2008-02-27 | 2008-02-25 | 13.596 | 150,231 | +712 | 0.01% | 2,042,481 |
| 2008-02-25 | 2008-02-21 | 13.877 | 149,519 | -5,696 | 0.01% | 2,074,801 |
| 2008-02-21 | 2008-02-19 | 13.273 | 155,215 | -1,424 | 0.01% | 2,060,101 |
| 2008-02-20 | 2008-02-18 | 13.062 | 156,639 | -3,560 | 0.01% | 2,046,001 |
| 2008-02-19 | 2008-02-15 | 13.315 | 160,199 | -4,984 | 0.01% | 2,133,002 |
| 2008-02-18 | 2008-02-14 | 13.062 | 165,183 | -27,056 | 0.01% | 2,157,602 |
| 2008-02-15 | 2008-02-13 | 12.823 | 192,239 | +3,560 | 0.02% | 2,465,105 |
| 2008-02-13 | 2008-02-11 | 13.483 | 188,679 | -5,696 | 0.02% | 2,544,005 |
| 2008-02-12 | 2008-02-06 | 13.357 | 194,375 | +2,848 | 0.02% | 2,596,235 |
| 2008-02-04 | 2008-01-31 | 13.624 | 191,527 | -2,136 | 0.02% | 2,609,305 |
| 2008-02-01 | 2008-01-30 | 13.062 | 193,663 | -3,560 | 0.02% | 2,529,605 |
| 2008-01-31 | 2008-01-29 | 13.034 | 197,223 | -7,832 | 0.02% | 2,570,565 |
| 2008-01-30 | 2008-01-28 | 12.641 | 205,055 | -4,984 | 0.02% | 2,592,006 |
| 2008-01-24 | 2008-01-22 | 11.278 | 210,039 | -29,191 | 0.02% | 2,368,856 |
| 2008-01-23 | 2008-01-21 | 13.287 | 239,230 | +4,272 | 0.02% | 3,178,556 |
| 2008-01-21 | 2008-01-17 | 13.343 | 234,958 | -2,848 | 0.02% | 3,134,996 |
| 2008-01-18 | 2008-01-16 | 13.301 | 237,806 | -712 | 0.02% | 3,162,976 |
| 2008-01-17 | 2008-01-15 | 14.382 | 238,518 | -9,256 | 0.02% | 3,430,396 |
| 2008-01-15 | 2008-01-11 | 14.944 | 247,774 | +22,784 | 0.02% | 3,702,716 |
| 2008-01-14 | 2008-01-10 | 15.421 | 224,990 | +12,816 | 0.02% | 3,469,674 |
| 2008-01-10 | 2008-01-08 | 14.214 | 212,174 | -2,136 | 0.02% | 3,015,753 |
| 2008-01-09 | 2008-01-07 | 15.056 | 214,310 | +7,119 | 0.02% | 3,226,713 |
| 2008-01-08 | 2008-01-04 | 15.197 | 207,191 | +3,560 | 0.02% | 3,148,627 |
| 2008-01-07 | 2008-01-03 | 14.972 | 203,631 | +2,136 | 0.02% | 3,048,767 |
| 2008-01-04 | 2008-01-02 | 15.421 | 201,495 | +3,560 | 0.02% | 3,107,347 |
| 2008-01-03 | 2007-12-31 | 15.506 | 197,935 | -3,560 | 0.02% | 3,069,126 |
| 2007-12-28 | 2007-12-24 | 15.478 | 201,495 | -3,560 | 0.02% | 3,118,667 |
| 2007-12-27 | 2007-12-20 | 14.944 | 205,055 | +5,696 | 0.02% | 3,064,327 |
| 2007-12-21 | 2007-12-19 | 14.326 | 199,359 | -712 | 0.02% | 2,856,006 |
| 2007-12-20 | 2007-12-18 | 14.157 | 200,071 | +6,408 | 0.02% | 2,832,486 |
| 2007-12-19 | 2007-12-17 | 14.607 | 193,663 | +17,800 | 0.02% | 2,828,805 |
| 2007-12-18 | 2007-12-14 | 14.326 | 175,863 | +2,848 | 0.01% | 2,519,404 |
| 2007-12-17 | 2007-12-13 | 15.112 | 173,015 | -2,136 | 0.01% | 2,614,683 |
| 2007-12-14 | 2007-12-12 | 14.157 | 175,151 | -36,312 | 0.01% | 2,479,683 |
| 2007-12-13 | 2007-12-11 | 13.483 | 211,463 | -12,103 | 0.02% | 2,851,207 |
| 2007-12-12 | 2007-12-10 | 13.048 | 223,566 | -1,424 | 0.02% | 2,917,055 |
| 2007-12-11 | 2007-12-07 | 12.514 | 224,990 | -5,696 | 0.02% | 2,815,555 |
| 2007-12-10 | 2007-12-06 | 13.132 | 230,686 | -9,968 | 0.02% | 3,029,395 |
| 2007-12-06 | 2007-12-04 | 13.034 | 240,654 | +7,120 | 0.02% | 3,136,636 |
| 2007-11-26 | 2007-11-22 | 12.079 | 233,534 | -29,192 | 0.02% | 2,820,796 |
| 2007-11-23 | 2007-11-21 | 12.065 | 262,726 | -2,136 | 0.02% | 3,169,708 |
| 2007-11-22 | 2007-11-20 | 12.205 | 264,862 | -7,120 | 0.02% | 3,232,678 |
| 2007-11-21 | 2007-11-19 | 12.332 | 271,982 | +712 | 0.02% | 3,353,959 |
| 2007-11-20 | 2007-11-16 | 12.612 | 271,270 | +9,256 | 0.02% | 3,421,379 |
| 2007-11-19 | 2007-11-15 | 13.062 | 262,014 | +1,424 | 0.02% | 3,422,398 |
| 2007-11-16 | 2007-11-14 | 12.753 | 260,590 | -7,832 | 0.02% | 3,323,278 |
| 2007-11-15 | 2007-11-13 | 11.714 | 268,422 | +1,424 | 0.02% | 3,144,179 |
| 2007-11-13 | 2007-11-09 | 12.079 | 266,998 | +3,560 | 0.02% | 3,224,999 |
| 2007-11-12 | 2007-11-08 | 12.542 | 263,438 | +4,984 | 0.02% | 3,304,098 |
| 2007-11-09 | 2007-11-07 | 12.570 | 258,454 | -44,856 | 0.02% | 3,248,848 |
| 2007-11-08 | 2007-11-06 | 11.770 | 303,310 | +8,544 | 0.03% | 3,569,882 |
| 2007-11-07 | 2007-11-05 | 10.885 | 294,766 | -1,424 | 0.02% | 3,208,501 |
| 2007-11-06 | 2007-11-02 | 10.913 | 296,190 | +3,560 | 0.02% | 3,232,321 |
| 2007-11-05 | 2007-11-01 | 11.545 | 292,630 | -25,632 | 0.02% | 3,378,421 |
| 2007-10-31 | 2007-10-29 | 11.868 | 318,262 | +1,424 | 0.03% | 3,777,153 |
| 2007-10-30 | 2007-10-26 | 11.587 | 316,838 | -1,424 | 0.03% | 3,671,253 |
| 2007-10-29 | 2007-10-25 | 11.587 | 318,262 | -24,920 | 0.03% | 3,687,753 |
| 2007-10-26 | 2007-10-24 | 11.419 | 343,182 | -49,839 | 0.03% | 3,918,665 |
| 2007-10-25 | 2007-10-23 | 10.955 | 393,021 | -35,600 | 0.03% | 4,305,598 |
| 2007-10-24 | 2007-10-22 | 10.829 | 428,621 | -712 | 0.04% | 4,641,420 |
| 2007-10-23 | 2007-10-18 | 11.292 | 429,333 | -7,120 | 0.04% | 4,848,120 |
| 2007-10-22 | 2007-10-17 | 11.489 | 436,453 | -14,952 | 0.04% | 5,014,341 |
| 2007-10-18 | 2007-10-16 | 10.773 | 451,405 | -7,832 | 0.04% | 4,862,782 |
| 2007-10-17 | 2007-10-15 | 10.815 | 459,237 | +6,408 | 0.04% | 4,966,503 |
| 2007-10-16 | 2007-10-12 | 11.138 | 452,829 | -7,832 | 0.04% | 5,043,482 |
| 2007-10-15 | 2007-10-11 | 11.152 | 460,661 | -11,392 | 0.04% | 5,137,183 |
| 2007-10-12 | 2007-10-10 | 10.253 | 472,053 | -224,990 | 0.04% | 4,839,904 |
| 2007-10-11 | 2007-10-09 | 10.309 | 697,043 | -50,552 | 0.06% | 7,185,859 |
| 2007-10-10 | 2007-10-08 | 9.719 | 747,595 | -712 | 0.06% | 7,266,003 |
| 2007-10-09 | 2007-10-05 | 9.832 | 748,307 | +35,600 | 0.06% | 7,357,003 |
| 2007-10-08 | 2007-10-04 | 9.565 | 712,707 | -7,832 | 0.06% | 6,816,810 |
| 2007-10-05 | 2007-10-03 | 9.930 | 720,539 | -24,208 | 0.06% | 7,154,841 |
| 2007-10-04 | 2007-10-02 | 10.042 | 744,747 | -32,751 | 0.06% | 7,478,903 |
| 2007-10-03 | 2007-09-28 | 10.084 | 777,498 | -33,464 | 0.06% | 7,840,555 |
| 2007-10-02 | 2007-09-27 | 10.323 | 810,962 | -9,968 | 0.07% | 8,371,647 |
| 2007-09-28 | 2007-09-25 | 10.183 | 820,930 | +2,136 | 0.07% | 8,359,248 |
| 2007-09-27 | 2007-09-24 | 9.649 | 818,794 | -14,240 | 0.07% | 7,900,498 |
| 2007-09-25 | 2007-09-21 | 9.438 | 833,034 | -16,376 | 0.07% | 7,862,399 |
| 2007-09-24 | 2007-09-20 | 9.438 | 849,410 | -13,528 | 0.07% | 8,016,960 |
| 2007-09-21 | 2007-09-19 | 9.017 | 862,938 | +58,384 | 0.07% | 7,781,041 |
| 2007-09-20 | 2007-09-18 | 8.848 | 804,554 | +11,392 | 0.07% | 7,118,997 |
| 2007-09-19 | 2007-09-17 | 8.975 | 793,162 | -712 | 0.07% | 7,118,457 |
| 2007-09-18 | 2007-09-14 | 8.947 | 793,874 | -9,968 | 0.07% | 7,102,547 |
| 2007-09-17 | 2007-09-13 | 8.848 | 803,842 | -9,968 | 0.07% | 7,112,697 |
| 2007-09-14 | 2007-09-12 | 8.975 | 813,810 | -75,472 | 0.07% | 7,303,768 |
| 2007-09-13 | 2007-09-11 | 8.469 | 889,282 | -3,560 | 0.07% | 7,531,473 |
| 2007-09-12 | 2007-09-10 | 8.455 | 892,842 | +24,920 | 0.07% | 7,549,083 |
| 2007-09-11 | 2007-09-07 | 8.638 | 867,922 | -23,496 | 0.07% | 7,496,851 |
| 2007-09-10 | 2007-09-06 | 8.750 | 891,418 | -51,975 | 0.07% | 7,799,963 |
| 2007-09-07 | 2007-09-05 | 8.567 | 943,393 | -35,600 | 0.08% | 8,082,497 |
| 2007-09-06 | 2007-09-04 | 8.567 | 978,993 | +13,528 | 0.08% | 8,387,499 |
| 2007-09-04 | 2007-08-31 | 8.525 | 965,465 | +137,415 | 0.08% | 8,230,919 |
| 2007-09-03 | 2007-08-30 | 8.076 | 828,050 | +16,376 | 0.07% | 6,687,249 |
| 2007-08-31 | 2007-08-29 | 7.261 | 811,674 | +36,311 | 0.07% | 5,893,798 |
| 2007-08-30 | 2007-08-28 | 7.542 | 775,363 | -4,983 | 0.06% | 5,847,934 |
| 2007-08-29 | 2007-08-27 | 7.851 | 780,346 | -18,512 | 0.07% | 6,126,636 |
| 2007-08-28 | 2007-08-24 | 7.430 | 798,858 | -2,848 | 0.07% | 5,935,377 |
| 2007-08-27 | 2007-08-23 | 7.360 | 801,706 | +7,832 | 0.07% | 5,900,238 |
| 2007-08-24 | 2007-08-22 | 7.079 | 793,874 | -9,968 | 0.07% | 5,619,597 |
| 2007-08-23 | 2007-08-21 | 6.938 | 803,842 | -39,872 | 0.07% | 5,577,258 |
| 2007-08-22 | 2007-08-20 | 7.275 | 843,714 | -6,408 | 0.07% | 6,138,300 |
| 2007-08-21 | 2007-08-17 | 6.742 | 850,122 | +11,392 | 0.07% | 5,731,200 |
| 2007-08-20 | 2007-08-16 | 7.261 | 838,730 | +6,408 | 0.07% | 6,090,260 |
| 2007-08-17 | 2007-08-15 | 7.795 | 832,322 | -1,424 | 0.07% | 6,487,949 |
| 2007-08-16 | 2007-08-14 | 8.146 | 833,746 | -37,024 | 0.07% | 6,791,799 |
| 2007-08-15 | 2007-08-13 | 7.921 | 870,770 | -712 | 0.07% | 6,897,721 |
| 2007-08-14 | 2007-08-10 | 7.879 | 871,482 | +46,992 | 0.07% | 6,866,641 |
| 2007-08-13 | 2007-08-09 | 7.865 | 824,490 | -7,832 | 0.07% | 6,484,799 |
| 2007-08-10 | 2007-08-08 | 7.416 | 832,322 | +218,582 | 0.07% | 6,172,319 |
| 2007-08-09 | 2007-08-07 | 7.444 | 613,740 | +3,560 | 0.05% | 4,568,603 |
| 2007-08-08 | 2007-08-06 | 7.879 | 610,180 | -124,599 | 0.05% | 4,807,773 |
| 2007-08-07 | 2007-08-03 | 8.174 | 734,779 | +45,568 | 0.06% | 6,006,242 |
| 2007-08-06 | 2007-08-02 | 8.273 | 689,211 | -28,480 | 0.06% | 5,701,519 |
| 2007-08-03 | 2007-08-01 | 8.483 | 717,691 | +168,743 | 0.06% | 6,088,321 |
| 2007-08-02 | 2007-07-31 | 8.539 | 548,948 | +43,432 | 0.05% | 4,687,679 |
| 2007-08-01 | 2007-07-30 | 8.539 | 505,516 | -20,648 | 0.04% | 4,316,796 |
| 2007-07-31 | 2007-07-27 | 8.567 | 526,164 | +20,648 | 0.05% | 4,507,898 |
| 2007-07-30 | 2007-07-26 | 8.933 | 505,516 | +12,103 | 0.04% | 4,515,596 |
| 2007-07-27 | 2007-07-25 | 9.312 | 493,413 | +14,952 | 0.04% | 4,594,595 |
| 2007-07-26 | 2007-07-24 | 9.157 | 478,461 | -10,680 | 0.04% | 4,381,444 |
| 2007-07-25 | 2007-07-23 | 8.596 | 489,141 | -6,407 | 0.04% | 4,204,444 |
| 2007-07-24 | 2007-07-20 | 8.315 | 495,548 | +2,135 | 0.04% | 4,120,316 |
| 2007-07-23 | 2007-07-19 | 8.441 | 493,413 | -54,111 | 0.04% | 4,164,934 |
| 2007-07-20 | 2007-07-18 | 8.146 | 547,524 | -2,848 | 0.05% | 4,460,199 |
| 2007-07-19 | 2007-07-17 | 8.287 | 550,372 | -14,952 | 0.05% | 4,560,699 |
| 2007-07-18 | 2007-07-16 | 8.343 | 565,324 | -76,183 | 0.05% | 4,716,360 |
| 2007-07-17 | 2007-07-13 | 8.511 | 641,507 | -345,318 | 0.06% | 5,460,056 |
| 2007-07-16 | 2007-07-12 | 8.357 | 986,825 | 0.09% | 8,246,700 |
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