History of CCASS shareholding
Participant: HENIK SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 4.250 | 92,000 | +0 | 0.00% | 391,000 |
| 2025-10-13 | 2025-10-09 | 4.260 | 92,000 | +0 | 0.00% | 391,920 |
| 2025-10-10 | 2025-10-08 | 3.870 | 92,000 | +0 | 0.00% | 356,040 |
| 2025-10-09 | 2025-10-06 | 3.900 | 92,000 | +0 | 0.00% | 358,800 |
| 2025-10-08 | 2025-10-03 | 3.880 | 92,000 | +0 | 0.00% | 356,960 |
| 2025-10-06 | 2025-10-02 | 3.880 | 92,000 | +0 | 0.00% | 356,960 |
| 2025-10-03 | 2025-09-30 | 3.930 | 92,000 | +0 | 0.00% | 361,560 |
| 2025-10-02 | 2025-09-29 | 3.800 | 92,000 | +0 | 0.00% | 349,600 |
| 2025-09-30 | 2025-09-26 | 3.750 | 92,000 | +0 | 0.00% | 345,000 |
| 2025-09-29 | 2025-09-25 | 3.750 | 92,000 | +0 | 0.00% | 345,000 |
| 2025-09-26 | 2025-09-24 | 3.760 | 92,000 | +0 | 0.00% | 345,920 |
| 2025-09-25 | 2025-09-23 | 3.770 | 92,000 | +0 | 0.00% | 346,840 |
| 2025-09-24 | 2025-09-22 | 3.770 | 92,000 | +0 | 0.00% | 346,840 |
| 2025-09-23 | 2025-09-19 | 3.760 | 92,000 | +0 | 0.00% | 345,920 |
| 2025-09-22 | 2025-09-18 | 3.780 | 92,000 | +0 | 0.00% | 347,760 |
| 2025-09-19 | 2025-09-17 | 3.830 | 92,000 | +0 | 0.00% | 352,360 |
| 2025-09-18 | 2025-09-16 | 3.810 | 92,000 | +0 | 0.00% | 350,520 |
| 2025-09-17 | 2025-09-15 | 3.840 | 92,000 | +0 | 0.00% | 353,280 |
| 2025-09-16 | 2025-09-12 | 3.900 | 92,000 | +0 | 0.00% | 358,800 |
| 2025-09-15 | 2025-09-11 | 3.860 | 92,000 | +0 | 0.00% | 355,120 |
| 2025-09-12 | 2025-09-10 | 3.840 | 92,000 | +0 | 0.00% | 353,280 |
| 2025-09-11 | 2025-09-09 | 3.880 | 92,000 | +0 | 0.00% | 356,960 |
| 2025-09-10 | 2025-09-08 | 3.880 | 92,000 | +0 | 0.00% | 356,960 |
| 2025-09-09 | 2025-09-05 | 3.810 | 92,000 | +0 | 0.00% | 350,520 |
| 2025-09-08 | 2025-09-04 | 3.760 | 92,000 | +0 | 0.00% | 345,920 |
| 2025-09-05 | 2025-09-03 | 3.790 | 92,000 | +0 | 0.00% | 348,680 |
| 2025-09-04 | 2025-09-02 | 3.770 | 92,000 | +0 | 0.00% | 346,840 |
| 2025-09-03 | 2025-09-01 | 3.840 | 92,000 | +0 | 0.00% | 353,280 |
| 2025-09-02 | 2025-08-29 | 3.950 | 92,000 | +0 | 0.00% | 363,400 |
| 2025-09-01 | 2025-08-28 | 3.990 | 92,000 | +0 | 0.00% | 367,080 |
| 2025-08-29 | 2025-08-27 | 4.000 | 92,000 | +0 | 0.00% | 368,000 |
| 2025-08-28 | 2025-08-26 | 4.140 | 92,000 | +0 | 0.00% | 380,880 |
| 2025-08-27 | 2025-08-25 | 4.160 | 92,000 | +0 | 0.00% | 382,720 |
| 2025-08-26 | 2025-08-22 | 4.140 | 92,000 | +0 | 0.00% | 380,880 |
| 2025-08-25 | 2025-08-21 | 4.150 | 92,000 | +0 | 0.00% | 381,800 |
| 2025-08-22 | 2025-08-20 | 4.050 | 92,000 | +0 | 0.00% | 372,600 |
| 2025-08-21 | 2025-08-19 | 4.080 | 92,000 | +0 | 0.00% | 375,360 |
| 2025-08-20 | 2025-08-18 | 4.080 | 92,000 | +0 | 0.00% | 375,360 |
| 2025-08-19 | 2025-08-15 | 4.040 | 92,000 | +0 | 0.00% | 371,680 |
| 2025-08-18 | 2025-08-14 | 4.030 | 92,000 | +0 | 0.00% | 370,760 |
| 2025-08-15 | 2025-08-13 | 4.020 | 92,000 | +0 | 0.00% | 369,840 |
| 2025-08-14 | 2025-08-12 | 4.010 | 92,000 | +0 | 0.00% | 368,920 |
| 2025-08-13 | 2025-08-11 | 4.050 | 92,000 | +0 | 0.00% | 372,600 |
| 2025-08-12 | 2025-08-08 | 4.050 | 92,000 | +0 | 0.00% | 372,600 |
| 2025-08-11 | 2025-08-07 | 3.960 | 92,000 | +0 | 0.00% | 364,320 |
| 2025-08-08 | 2025-08-06 | 3.930 | 92,000 | +0 | 0.00% | 361,560 |
| 2025-08-07 | 2025-08-05 | 3.950 | 92,000 | +0 | 0.00% | 363,400 |
| 2025-08-06 | 2025-08-04 | 3.910 | 92,000 | +0 | 0.00% | 359,720 |
| 2025-08-05 | 2025-08-01 | 3.910 | 92,000 | +0 | 0.00% | 359,720 |
| 2025-08-04 | 2025-07-31 | 3.950 | 92,000 | +0 | 0.00% | 363,400 |
| 2025-08-01 | 2025-07-30 | 4.050 | 92,000 | +0 | 0.00% | 372,600 |
| 2025-07-31 | 2025-07-29 | 4.050 | 92,000 | +0 | 0.00% | 372,600 |
| 2025-07-30 | 2025-07-28 | 4.070 | 92,000 | +0 | 0.00% | 374,440 |
| 2025-07-29 | 2025-07-25 | 4.110 | 92,000 | +0 | 0.00% | 378,120 |
| 2025-07-28 | 2025-07-24 | 4.150 | 92,000 | +0 | 0.00% | 381,800 |
| 2025-07-25 | 2025-07-23 | 4.130 | 92,000 | +20,000 | 0.00% | 379,960 |
| 2025-07-09 | 2025-07-07 | 4.055 | 72,000 | +3,634 | 0.00% | 291,933 |
| 2025-06-20 | 2025-06-18 | 3.970 | 68,366 | -28,486 | 0.00% | 271,438 |
| 2025-05-15 | 2025-05-13 | 3.675 | 96,852 | +28,486 | 0.00% | 355,978 |
| 2025-04-02 | 2025-03-31 | 3.612 | 68,366 | +4,747 | 0.00% | 246,958 |
| 2024-08-29 | 2024-08-27 | 4.002 | 63,619 | -18,990 | 0.00% | 254,601 |
| 2024-07-17 | 2024-07-15 | 4.600 | 82,609 | +4,681 | 0.00% | 379,973 |
| 2024-05-07 | 2024-05-03 | 4.309 | 77,928 | -895 | 0.00% | 335,822 |
| 2024-05-03 | 2024-04-30 | 4.332 | 78,823 | +895 | 0.00% | 341,439 |
| 2024-02-22 | 2024-02-20 | 4.220 | 77,928 | -31,350 | 0.00% | 328,862 |
| 2024-02-21 | 2024-02-19 | 4.142 | 109,278 | +1,792 | 0.00% | 452,621 |
| 2023-11-30 | 2023-11-28 | 3.907 | 107,486 | +13,436 | 0.00% | 419,999 |
| 2023-11-21 | 2023-11-17 | 3.952 | 94,050 | +16,122 | 0.00% | 371,698 |
| 2023-11-01 | 2023-10-30 | 4.209 | 77,928 | +8,958 | 0.00% | 327,992 |
| 2023-07-19 | 2023-07-14 | 6.088 | 68,970 | +2,949 | 0.00% | 419,892 |
| 2023-05-17 | 2023-05-15 | 6.450 | 66,021 | +8,574 | 0.00% | 425,808 |
| 2023-05-08 | 2023-05-04 | 7.208 | 57,447 | -8,574 | 0.00% | 414,059 |
| 2023-04-21 | 2023-04-19 | 6.485 | 66,021 | -4,287 | 0.00% | 428,118 |
| 2023-04-17 | 2023-04-13 | 6.193 | 70,308 | -8,575 | 0.00% | 435,418 |
| 2023-04-12 | 2023-04-06 | 6.053 | 78,883 | +8,575 | 0.00% | 477,482 |
| 2023-03-28 | 2023-03-24 | 5.866 | 70,308 | +8,574 | 0.00% | 412,458 |
| 2023-03-20 | 2023-03-16 | 6.123 | 61,734 | -8,574 | 0.00% | 377,999 |
| 2023-03-10 | 2023-03-08 | 5.726 | 70,308 | -8,575 | 0.00% | 402,618 |
| 2023-01-05 | 2023-01-03 | 4.922 | 78,883 | -857 | 0.00% | 388,242 |
| 2022-12-15 | 2022-12-13 | 5.050 | 79,740 | +857 | 0.00% | 402,690 |
| 2022-11-24 | 2022-11-22 | 4.677 | 78,883 | -8,574 | 0.00% | 368,922 |
| 2022-11-09 | 2022-11-07 | 4.269 | 87,457 | +8,574 | 0.00% | 373,321 |
| 2022-07-20 | 2022-07-18 | 6.346 | 78,883 | +3,496 | 0.00% | 500,587 |
| 2022-06-10 | 2022-06-08 | 6.224 | 75,387 | +8,194 | 0.00% | 469,201 |
| 2022-05-18 | 2022-05-16 | 6.651 | 67,193 | -6,555 | 0.00% | 446,903 |
| 2022-05-10 | 2022-05-05 | 6.834 | 73,748 | -819 | 0.00% | 504,000 |
| 2022-04-29 | 2022-04-27 | 6.346 | 74,567 | -8,195 | 0.00% | 473,198 |
| 2022-04-21 | 2022-04-19 | 6.334 | 82,762 | -8,194 | 0.00% | 524,193 |
| 2022-02-17 | 2022-02-15 | 6.016 | 90,956 | +8,194 | 0.00% | 547,231 |
| 2022-02-10 | 2022-02-08 | 6.212 | 82,762 | +8,195 | 0.00% | 514,093 |
| 2021-12-29 | 2021-12-24 | 5.016 | 74,567 | -820 | 0.00% | 374,008 |
| 2021-12-28 | 2021-12-22 | 4.991 | 75,387 | +820 | 0.00% | 376,281 |
| 2021-09-24 | 2021-09-21 | 5.065 | 74,567 | -8,195 | 0.00% | 377,648 |
| 2021-09-08 | 2021-09-06 | 5.479 | 82,762 | -8,194 | 0.00% | 453,492 |
| 2021-07-21 | 2021-07-19 | 5.029 | 90,956 | +5,093 | 0.00% | 457,404 |
| 2021-04-08 | 2021-04-01 | 5.430 | 85,863 | -6,188 | 0.00% | 466,203 |
| 2021-02-24 | 2021-02-22 | 5.093 | 92,051 | -9,282 | 0.00% | 468,861 |
| 2021-02-23 | 2021-02-19 | 5.029 | 101,333 | +3,867 | 0.00% | 509,589 |
| 2021-02-19 | 2021-02-17 | 4.951 | 97,466 | +3,868 | 0.00% | 482,582 |
| 2021-01-25 | 2021-01-21 | 5.042 | 93,598 | +7,735 | 0.00% | 471,901 |
| 2020-11-09 | 2020-11-05 | 5.003 | 85,863 | -77,353 | 0.00% | 429,572 |
| 2020-10-28 | 2020-10-23 | 4.706 | 163,216 | +38,677 | 0.01% | 768,039 |
| 2020-09-28 | 2020-09-24 | 4.835 | 124,539 | +38,676 | 0.00% | 602,138 |
| 2020-07-29 | 2020-07-27 | 5.511 | 85,863 | +3,882 | 0.00% | 473,161 |
| 2020-07-28 | 2020-07-24 | 5.497 | 81,981 | +7,385 | 0.00% | 450,659 |
| 2020-06-05 | 2020-06-03 | 5.836 | 74,596 | -738 | 0.00% | 435,313 |
| 2020-06-04 | 2020-06-02 | 5.754 | 75,334 | +738 | 0.00% | 433,499 |
| 2020-04-23 | 2020-04-21 | 6.066 | 74,596 | -2,954 | 0.00% | 452,483 |
| 2020-04-09 | 2020-04-07 | 5.998 | 77,550 | -7,386 | 0.00% | 465,151 |
| 2020-03-31 | 2020-03-27 | 5.199 | 84,936 | +2,955 | 0.00% | 441,602 |
| 2020-03-18 | 2020-03-16 | 5.429 | 81,981 | -22,157 | 0.00% | 445,109 |
| 2020-03-03 | 2020-02-28 | 5.957 | 104,138 | -59,086 | 0.00% | 620,398 |
| 2020-01-23 | 2020-01-21 | 6.445 | 163,224 | +59,086 | 0.01% | 1,051,960 |
| 2020-01-22 | 2020-01-20 | 6.648 | 104,138 | -59,086 | 0.00% | 692,308 |
| 2020-01-16 | 2020-01-14 | 6.607 | 163,224 | -88,628 | 0.01% | 1,078,480 |
| 2020-01-09 | 2020-01-07 | 6.675 | 251,852 | +59,085 | 0.01% | 1,681,128 |
| 2020-01-02 | 2019-12-27 | 6.486 | 192,767 | +88,629 | 0.01% | 1,250,191 |
| 2019-12-19 | 2019-12-17 | 6.621 | 104,138 | -4,432 | 0.00% | 689,488 |
| 2019-12-17 | 2019-12-13 | 6.418 | 108,570 | +3,693 | 0.00% | 696,781 |
| 2019-12-16 | 2019-12-12 | 6.296 | 104,877 | -7,386 | 0.00% | 660,300 |
| 2019-12-06 | 2019-12-04 | 6.066 | 112,263 | +5,909 | 0.00% | 680,962 |
| 2019-12-03 | 2019-11-29 | 6.201 | 106,354 | +5,908 | 0.00% | 659,520 |
| 2019-11-27 | 2019-11-25 | 6.553 | 100,446 | -5,908 | 0.00% | 658,243 |
| 2019-11-15 | 2019-11-13 | 6.296 | 106,354 | +5,908 | 0.00% | 669,599 |
| 2019-11-12 | 2019-11-08 | 6.689 | 100,446 | +22,158 | 0.00% | 671,843 |
| 2019-11-07 | 2019-11-05 | 6.810 | 78,288 | -5,909 | 0.00% | 533,177 |
| 2019-11-05 | 2019-11-01 | 6.526 | 84,197 | -14,771 | 0.00% | 549,480 |
| 2019-10-15 | 2019-10-11 | 6.513 | 98,968 | +5,908 | 0.00% | 644,538 |
| 2019-07-12 | 2019-07-10 | 7.960 | 93,060 | +2,355 | 0.00% | 740,722 |
| 2019-06-11 | 2019-06-06 | 7.918 | 90,705 | -5,040 | 0.00% | 718,197 |
| 2019-06-04 | 2019-05-31 | 8.140 | 95,745 | +5,040 | 0.00% | 779,384 |
| 2019-05-21 | 2019-05-17 | 8.168 | 90,705 | +7,198 | 0.00% | 740,877 |
| 2019-05-14 | 2019-05-09 | 8.321 | 83,507 | -2,159 | 0.00% | 694,844 |
| 2019-05-07 | 2019-05-03 | 8.710 | 85,666 | +2,159 | 0.00% | 746,128 |
| 2019-04-25 | 2019-04-23 | 8.668 | 83,507 | -7,198 | 0.00% | 723,844 |
| 2019-04-15 | 2019-04-11 | 9.140 | 90,705 | +7,198 | 0.00% | 829,077 |
| 2019-02-28 | 2019-02-26 | 11.043 | 83,507 | +4,320 | 0.00% | 922,205 |
| 2019-02-27 | 2019-02-25 | 10.752 | 79,187 | +2,879 | 0.00% | 851,398 |
| 2018-10-16 | 2018-10-12 | 10.335 | 76,308 | -7,199 | 0.00% | 788,643 |
| 2018-10-15 | 2018-10-11 | 10.293 | 83,507 | -14,397 | 0.00% | 859,565 |
| 2018-09-26 | 2018-09-21 | 10.557 | 97,904 | -2,880 | 0.00% | 1,033,598 |
| 2018-09-13 | 2018-09-11 | 9.460 | 100,784 | -3,599 | 0.00% | 953,402 |
| 2018-08-13 | 2018-08-09 | 9.446 | 104,383 | -2,160 | 0.00% | 985,998 |
| 2018-08-10 | 2018-08-08 | 9.446 | 106,543 | +2,160 | 0.00% | 1,006,402 |
| 2018-08-08 | 2018-08-06 | 8.960 | 104,383 | -2,160 | 0.00% | 935,248 |
| 2018-08-06 | 2018-08-02 | 9.377 | 106,543 | +2,160 | 0.00% | 999,002 |
| 2018-08-03 | 2018-08-01 | 9.515 | 104,383 | -2,160 | 0.00% | 993,248 |
| 2018-08-01 | 2018-07-30 | 9.404 | 106,543 | -720 | 0.00% | 1,001,962 |
| 2018-07-27 | 2018-07-25 | 9.238 | 107,263 | +2,160 | 0.00% | 990,853 |
| 2018-07-26 | 2018-07-24 | 9.363 | 105,103 | -5,039 | 0.00% | 984,040 |
| 2018-07-24 | 2018-07-20 | 7.974 | 110,142 | -3,600 | 0.00% | 878,218 |
| 2018-07-09 | 2018-07-05 | 8.337 | 113,742 | +2,686 | 0.00% | 948,269 |
| 2018-03-29 | 2018-03-27 | 7.668 | 111,056 | -1,406 | 0.00% | 851,616 |
| 2018-03-20 | 2018-03-16 | 7.868 | 112,462 | +3,514 | 0.00% | 884,798 |
| 2018-02-13 | 2018-02-09 | 7.910 | 108,948 | -2,811 | 0.00% | 861,801 |
| 2018-01-25 | 2018-01-23 | 8.721 | 111,759 | +28,115 | 0.00% | 974,667 |
| 2018-01-09 | 2018-01-05 | 8.522 | 83,644 | +7,029 | 0.00% | 712,812 |
| 2018-01-03 | 2017-12-29 | 8.223 | 76,615 | -7,029 | 0.00% | 630,021 |
| 2017-12-21 | 2017-12-19 | 8.038 | 83,644 | -2,108 | 0.00% | 672,351 |
| 2017-12-04 | 2017-11-30 | 8.294 | 85,752 | -2,109 | 0.00% | 711,256 |
| 2017-11-29 | 2017-11-27 | 8.408 | 87,861 | +2,109 | 0.00% | 738,749 |
| 2017-11-24 | 2017-11-22 | 8.451 | 85,752 | +7,028 | 0.00% | 724,676 |
| 2017-11-10 | 2017-11-08 | 8.678 | 78,724 | -7,028 | 0.00% | 683,204 |
| 2017-11-02 | 2017-10-31 | 8.920 | 85,752 | -7,029 | 0.00% | 764,936 |
| 2017-11-01 | 2017-10-30 | 9.091 | 92,781 | +14,057 | 0.00% | 843,477 |
| 2017-10-23 | 2017-10-19 | 9.304 | 78,724 | -14,057 | 0.00% | 732,484 |
| 2017-10-13 | 2017-10-11 | 9.319 | 92,781 | -1,406 | 0.00% | 864,597 |
| 2017-09-19 | 2017-09-15 | 9.376 | 94,187 | +14,058 | 0.00% | 883,059 |
| 2017-09-15 | 2017-09-13 | 9.276 | 80,129 | -7,029 | 0.00% | 743,277 |
| 2017-09-11 | 2017-09-07 | 9.105 | 87,158 | +7,029 | 0.00% | 793,598 |
| 2017-08-14 | 2017-08-10 | 8.678 | 80,129 | +14,057 | 0.00% | 695,397 |
| 2017-07-26 | 2017-07-24 | 9.322 | 66,072 | +1,035 | 0.00% | 615,944 |
| 2017-05-11 | 2017-05-09 | 9.452 | 65,037 | +3,459 | 0.00% | 614,756 |
| 2017-04-18 | 2017-04-12 | 9.958 | 61,578 | -13,838 | 0.00% | 613,210 |
| 2017-04-11 | 2017-04-07 | 10.291 | 75,416 | +13,838 | 0.00% | 776,082 |
| 2017-03-17 | 2017-03-15 | 10.421 | 61,578 | -6,919 | 0.00% | 641,690 |
| 2017-03-06 | 2017-03-02 | 10.348 | 68,497 | -3,459 | 0.00% | 708,841 |
| 2017-03-03 | 2017-03-01 | 10.276 | 71,956 | -3,460 | 0.00% | 739,437 |
| 2017-02-16 | 2017-02-14 | 10.218 | 75,416 | +3,460 | 0.00% | 770,632 |
| 2017-01-10 | 2017-01-06 | 9.438 | 71,956 | -6,919 | 0.00% | 679,117 |
| 2017-01-06 | 2017-01-04 | 9.409 | 78,875 | +6,919 | 0.00% | 742,138 |
| 2016-12-07 | 2016-12-05 | 9.814 | 71,956 | -6,919 | 0.00% | 706,157 |
| 2016-11-16 | 2016-11-14 | 9.828 | 78,875 | -3,460 | 0.00% | 775,198 |
| 2016-10-24 | 2016-10-19 | 8.672 | 82,335 | -16,605 | 0.00% | 714,003 |
| 2016-10-20 | 2016-10-18 | 8.701 | 98,940 | -16,605 | 0.00% | 860,860 |
| 2016-09-07 | 2016-09-05 | 8.238 | 115,545 | -6,919 | 0.00% | 951,898 |
| 2016-09-06 | 2016-09-02 | 8.152 | 122,464 | +6,919 | 0.00% | 998,279 |
| 2016-09-02 | 2016-08-31 | 8.311 | 115,545 | +13,837 | 0.00% | 960,248 |
| 2016-09-01 | 2016-08-30 | 8.556 | 101,708 | +6,919 | 0.00% | 870,244 |
| 2016-08-24 | 2016-08-22 | 8.802 | 94,789 | +2,768 | 0.00% | 834,333 |
| 2016-08-23 | 2016-08-19 | 8.889 | 92,021 | +6,919 | 0.00% | 817,949 |
| 2016-08-17 | 2016-08-15 | 9.207 | 85,102 | +2,767 | 0.00% | 783,508 |
| 2016-08-10 | 2016-08-08 | 8.788 | 82,335 | -13,837 | 0.00% | 723,523 |
| 2016-08-08 | 2016-08-04 | 8.282 | 96,172 | +6,918 | 0.00% | 796,467 |
| 2016-08-03 | 2016-07-29 | 8.588 | 89,254 | +8,331 | 0.00% | 766,505 |
| 2016-07-19 | 2016-07-15 | 8.676 | 80,923 | -6,800 | 0.00% | 702,099 |
| 2016-07-18 | 2016-07-14 | 8.691 | 87,723 | -6,801 | 0.00% | 762,386 |
| 2016-07-13 | 2016-07-11 | 8.397 | 94,524 | -6,800 | 0.00% | 793,693 |
| 2016-07-12 | 2016-07-08 | 8.309 | 101,324 | +6,800 | 0.00% | 841,851 |
| 2016-07-05 | 2016-06-30 | 8.470 | 94,524 | -6,800 | 0.00% | 800,643 |
| 2016-06-28 | 2016-06-24 | 8.382 | 101,324 | +6,800 | 0.00% | 849,301 |
| 2016-06-22 | 2016-06-20 | 8.456 | 94,524 | +6,801 | 0.00% | 799,253 |
| 2016-06-13 | 2016-06-08 | 8.970 | 87,723 | -6,801 | 0.00% | 786,896 |
| 2016-06-10 | 2016-06-07 | 9.029 | 94,524 | -6,800 | 0.00% | 853,463 |
| 2016-06-03 | 2016-06-01 | 8.617 | 101,324 | +6,800 | 0.00% | 873,141 |
| 2016-05-25 | 2016-05-23 | 8.411 | 94,524 | -6,800 | 0.00% | 795,083 |
| 2016-05-10 | 2016-05-06 | 8.632 | 101,324 | +6,800 | 0.00% | 874,631 |
| 2016-05-09 | 2016-05-05 | 8.867 | 94,524 | +10,201 | 0.00% | 838,173 |
| 2016-05-06 | 2016-05-04 | 9.088 | 84,323 | -9,521 | 0.00% | 766,318 |
| 2016-05-05 | 2016-05-03 | 8.853 | 93,844 | +9,521 | 0.00% | 830,763 |
| 2016-04-13 | 2016-04-11 | 8.735 | 84,323 | -6,801 | 0.00% | 736,558 |
| 2016-04-07 | 2016-04-05 | 8.500 | 91,124 | +6,801 | 0.00% | 774,524 |
| 2016-03-03 | 2016-03-01 | 7.500 | 84,323 | -6,801 | 0.00% | 632,398 |
| 2016-03-02 | 2016-02-29 | 7.220 | 91,124 | +6,801 | 0.00% | 657,943 |
| 2016-02-22 | 2016-02-18 | 7.941 | 84,323 | -3,400 | 0.00% | 669,598 |
| 2016-02-03 | 2016-02-01 | 7.764 | 87,723 | -2,721 | 0.00% | 681,117 |
| 2016-02-02 | 2016-01-29 | 8.147 | 90,444 | -6,800 | 0.00% | 736,824 |
| 2016-01-11 | 2016-01-07 | 7.500 | 97,244 | +3,400 | 0.00% | 729,302 |
| 2016-01-07 | 2016-01-05 | 7.985 | 93,844 | +6,801 | 0.00% | 749,343 |
| 2015-12-15 | 2015-12-11 | 8.485 | 87,043 | -6,801 | 0.00% | 738,557 |
| 2015-12-01 | 2015-11-27 | 9.632 | 93,844 | +1,360 | 0.00% | 903,903 |
| 2015-11-13 | 2015-11-11 | 10.191 | 92,484 | +3,401 | 0.00% | 942,484 |
| 2015-11-11 | 2015-11-09 | 10.529 | 89,083 | -6,801 | 0.00% | 937,955 |
| 2015-11-10 | 2015-11-06 | 10.691 | 95,884 | +2,720 | 0.00% | 1,025,073 |
| 2015-11-05 | 2015-11-03 | 10.411 | 93,164 | +3,401 | 0.00% | 969,964 |
| 2015-10-30 | 2015-10-28 | 10.838 | 89,763 | +6,800 | 0.00% | 972,835 |
| 2015-10-12 | 2015-10-08 | 10.941 | 82,963 | -10,201 | 0.00% | 907,678 |
| 2015-10-07 | 2015-10-05 | 10.661 | 93,164 | +6,801 | 0.00% | 993,254 |
| 2015-09-29 | 2015-09-24 | 10.397 | 86,363 | +3,400 | 0.00% | 897,886 |
| 2015-09-25 | 2015-09-23 | 10.514 | 82,963 | +5,440 | 0.00% | 872,298 |
| 2015-09-14 | 2015-09-10 | 10.794 | 77,523 | -3,400 | 0.00% | 836,760 |
| 2015-09-11 | 2015-09-09 | 10.617 | 80,923 | -2,040 | 0.00% | 859,178 |
| 2015-09-10 | 2015-09-08 | 10.220 | 82,963 | -6,800 | 0.00% | 847,898 |
| 2015-09-09 | 2015-09-07 | 9.853 | 89,763 | +13,600 | 0.00% | 884,395 |
| 2015-09-07 | 2015-09-02 | 10.044 | 76,163 | -13,600 | 0.00% | 764,960 |
| 2015-09-04 | 2015-09-01 | 9.735 | 89,763 | +11,560 | 0.00% | 873,835 |
| 2015-09-02 | 2015-08-31 | 10.220 | 78,203 | +2,040 | 0.00% | 799,250 |
| 2015-09-01 | 2015-08-28 | 10.661 | 76,163 | -8,840 | 0.00% | 812,000 |
| 2015-08-31 | 2015-08-27 | 10.676 | 85,003 | -4,760 | 0.00% | 907,497 |
| 2015-08-27 | 2015-08-25 | 9.661 | 89,763 | +17,000 | 0.00% | 867,235 |
| 2015-08-25 | 2015-08-21 | 10.558 | 72,763 | -13,600 | 0.00% | 768,262 |
| 2015-08-24 | 2015-08-20 | 11.044 | 86,363 | -5,441 | 0.00% | 953,766 |
| 2015-08-21 | 2015-08-19 | 11.382 | 91,804 | -4,080 | 0.00% | 1,044,905 |
| 2015-08-17 | 2015-08-13 | 11.897 | 95,884 | +10,201 | 0.00% | 1,140,693 |
| 2015-08-14 | 2015-08-12 | 11.647 | 85,683 | +4,080 | 0.00% | 997,916 |
| 2015-08-12 | 2015-08-10 | 11.779 | 81,603 | +1,360 | 0.00% | 961,198 |
| 2015-08-06 | 2015-08-04 | 9.867 | 80,243 | +2,040 | 0.00% | 791,779 |
| 2015-07-15 | 2015-07-13 | 11.382 | 78,203 | -6,800 | 0.00% | 890,100 |
| 2015-07-14 | 2015-07-10 | 11.029 | 85,003 | +20,400 | 0.00% | 937,497 |
| 2015-07-13 | 2015-07-09 | 10.470 | 64,603 | +6,801 | 0.00% | 676,405 |
| 2015-07-10 | 2015-07-08 | 9.426 | 57,802 | +6,800 | 0.00% | 544,848 |
| 2015-07-08 | 2015-07-06 | 10.514 | 51,002 | +2,720 | 0.00% | 536,250 |
| 2015-07-07 | 2015-07-03 | 11.279 | 48,282 | -3,400 | 0.00% | 544,571 |
| 2015-07-02 | 2015-06-29 | 11.911 | 51,682 | +2,720 | 0.00% | 615,600 |
| 2015-06-25 | 2015-06-23 | 12.955 | 48,962 | -680 | 0.00% | 634,321 |
| 2015-06-24 | 2015-06-22 | 12.455 | 49,642 | +3,400 | 0.00% | 618,311 |
| 2015-06-23 | 2015-06-19 | 12.500 | 46,242 | -4,080 | 0.00% | 578,003 |
| 2015-06-18 | 2015-06-16 | 12.823 | 50,322 | -23,801 | 0.00% | 645,281 |
| 2015-06-08 | 2015-06-04 | 15.176 | 74,123 | +2,720 | 0.00% | 1,124,882 |
| 2015-06-04 | 2015-06-02 | 14.764 | 71,403 | -68,002 | 0.00% | 1,054,203 |
| 2015-06-01 | 2015-05-28 | 15.179 | 139,405 | +1,377 | 0.00% | 2,116,000 |
| 2015-05-28 | 2015-05-26 | 15.892 | 138,028 | -1,347 | 0.00% | 2,193,499 |
| 2015-05-27 | 2015-05-22 | 15.357 | 139,375 | -6,733 | 0.00% | 2,140,385 |
| 2015-05-21 | 2015-05-19 | 15.387 | 146,108 | +1,347 | 0.01% | 2,248,124 |
| 2015-05-13 | 2015-05-11 | 15.149 | 144,761 | -2,020 | 0.01% | 2,192,998 |
| 2015-05-12 | 2015-05-08 | 15.090 | 146,781 | -2,020 | 0.01% | 2,214,879 |
| 2015-05-11 | 2015-05-07 | 13.902 | 148,801 | -67,331 | 0.01% | 2,068,560 |
| 2015-05-08 | 2015-05-06 | 14.570 | 216,132 | +70,698 | 0.01% | 3,149,014 |
| 2015-05-04 | 2015-04-29 | 16.248 | 145,434 | +2,693 | 0.01% | 2,363,033 |
| 2015-04-30 | 2015-04-28 | 17.139 | 142,741 | -67,331 | 0.01% | 2,446,476 |
| 2015-04-24 | 2015-04-22 | 15.743 | 210,072 | +6,733 | 0.01% | 3,307,201 |
| 2015-04-23 | 2015-04-21 | 15.298 | 203,339 | +78,104 | 0.01% | 3,110,602 |
| 2015-04-22 | 2015-04-20 | 17.080 | 125,235 | +63,964 | 0.00% | 2,138,996 |
| 2015-04-21 | 2015-04-17 | 17.674 | 61,271 | +6,060 | 0.00% | 1,082,900 |
| 2015-04-20 | 2015-04-16 | 16.813 | 55,211 | +6,733 | 0.00% | 928,236 |
| 2015-04-16 | 2015-04-14 | 16.664 | 48,478 | -13,466 | 0.00% | 807,838 |
| 2015-04-15 | 2015-04-13 | 16.397 | 61,944 | +6,059 | 0.00% | 1,015,675 |
| 2015-04-14 | 2015-04-10 | 14.852 | 55,885 | -6,733 | 0.00% | 830,007 |
| 2015-04-13 | 2015-04-09 | 14.837 | 62,618 | +674 | 0.00% | 929,076 |
| 2015-04-10 | 2015-04-08 | 14.347 | 61,944 | +6,733 | 0.00% | 888,716 |
| 2015-04-09 | 2015-04-02 | 12.981 | 55,211 | -674 | 0.00% | 716,677 |
| 2015-04-02 | 2015-03-31 | 11.793 | 55,885 | -5,386 | 0.00% | 659,026 |
| 2015-04-01 | 2015-03-30 | 12.045 | 61,271 | -12,793 | 0.00% | 738,010 |
| 2015-03-27 | 2015-03-25 | 10.233 | 74,064 | -6,733 | 0.00% | 757,902 |
| 2015-03-26 | 2015-03-24 | 10.352 | 80,797 | -6,733 | 0.00% | 836,401 |
| 2015-03-25 | 2015-03-23 | 10.144 | 87,530 | -6,733 | 0.00% | 887,900 |
| 2015-03-23 | 2015-03-19 | 9.832 | 94,263 | -5,387 | 0.00% | 926,799 |
| 2015-03-20 | 2015-03-18 | 9.268 | 99,650 | +2,020 | 0.00% | 923,524 |
| 2015-03-05 | 2015-03-03 | 9.149 | 97,630 | -8,753 | 0.00% | 893,204 |
| 2015-03-03 | 2015-02-27 | 9.357 | 106,383 | -1,346 | 0.00% | 995,404 |
| 2015-02-24 | 2015-02-18 | 8.985 | 107,729 | -3,367 | 0.00% | 967,998 |
| 2015-02-02 | 2015-01-29 | 8.584 | 111,096 | +3,367 | 0.00% | 953,702 |
| 2015-01-28 | 2015-01-26 | 8.911 | 107,729 | +8,079 | 0.00% | 959,998 |
| 2015-01-27 | 2015-01-23 | 8.867 | 99,650 | +674 | 0.00% | 883,564 |
| 2015-01-19 | 2015-01-15 | 9.372 | 98,976 | +6,733 | 0.00% | 927,568 |
| 2015-01-14 | 2015-01-12 | 9.193 | 92,243 | -1,347 | 0.00% | 848,029 |
| 2015-01-13 | 2015-01-09 | 9.223 | 93,590 | -10,099 | 0.00% | 863,192 |
| 2015-01-12 | 2015-01-08 | 9.223 | 103,689 | +6,733 | 0.00% | 956,337 |
| 2015-01-09 | 2015-01-07 | 9.164 | 96,956 | +3,366 | 0.00% | 888,477 |
| 2015-01-06 | 2015-01-02 | 9.832 | 93,590 | -673 | 0.00% | 920,182 |
| 2014-12-30 | 2014-12-24 | 8.882 | 94,263 | +3,366 | 0.00% | 837,199 |
| 2014-12-29 | 2014-12-22 | 9.535 | 90,897 | -673 | 0.00% | 866,705 |
| 2014-12-23 | 2014-12-19 | 9.312 | 91,570 | +673 | 0.00% | 852,722 |
| 2014-12-17 | 2014-12-15 | 8.971 | 90,897 | -3,366 | 0.00% | 815,404 |
| 2014-12-12 | 2014-12-10 | 8.555 | 94,263 | -4,040 | 0.00% | 806,399 |
| 2014-12-11 | 2014-12-09 | 8.377 | 98,303 | +7,406 | 0.00% | 823,441 |
| 2014-12-03 | 2014-12-01 | 8.050 | 90,897 | -7,406 | 0.00% | 731,704 |
| 2014-12-01 | 2014-11-27 | 8.258 | 98,303 | -4,040 | 0.00% | 811,761 |
| 2014-11-26 | 2014-11-24 | 8.273 | 102,343 | -9,426 | 0.00% | 846,642 |
| 2014-08-26 | 2014-08-22 | 6.327 | 111,769 | -2,693 | 0.00% | 707,160 |
| 2014-08-22 | 2014-08-20 | 6.372 | 114,462 | -674 | 0.00% | 729,298 |
| 2014-07-28 | 2014-07-24 | 6.460 | 115,136 | +2,111 | 0.00% | 743,808 |
| 2014-07-24 | 2014-07-22 | 6.248 | 113,025 | -2,644 | 0.00% | 706,231 |
| 2014-04-14 | 2014-04-10 | 5.946 | 115,669 | -6,609 | 0.00% | 687,752 |
| 2014-04-10 | 2014-04-08 | 5.810 | 122,278 | +6,609 | 0.00% | 710,398 |
| 2014-03-31 | 2014-03-27 | 5.326 | 115,669 | -6,609 | 0.00% | 616,001 |
| 2014-03-26 | 2014-03-24 | 5.174 | 122,278 | -6,610 | 0.00% | 632,698 |
| 2014-03-14 | 2014-03-12 | 4.630 | 128,888 | +6,610 | 0.00% | 596,700 |
| 2014-03-10 | 2014-03-06 | 5.008 | 122,278 | +6,609 | 0.00% | 612,348 |
| 2014-02-28 | 2014-02-26 | 5.159 | 115,669 | +1,983 | 0.00% | 596,751 |
| 2014-01-16 | 2014-01-14 | 5.447 | 113,686 | -6,609 | 0.00% | 619,201 |
| 2014-01-13 | 2014-01-09 | 5.507 | 120,295 | -6,610 | 0.00% | 662,477 |
| 2014-01-08 | 2014-01-06 | 5.674 | 126,905 | +6,610 | 0.00% | 719,999 |
| 2014-01-07 | 2014-01-03 | 5.916 | 120,295 | -7,932 | 0.00% | 711,617 |
| 2013-12-23 | 2013-12-19 | 6.188 | 128,227 | +7,932 | 0.00% | 793,460 |
| 2013-12-12 | 2013-12-10 | 6.642 | 120,295 | -6,610 | 0.00% | 798,977 |
| 2013-12-10 | 2013-12-06 | 6.672 | 126,905 | +6,610 | 0.00% | 846,719 |
| 2013-12-05 | 2013-12-03 | 6.687 | 120,295 | +660 | 0.00% | 804,437 |
| 2013-12-04 | 2013-12-02 | 6.702 | 119,635 | +2,644 | 0.00% | 801,833 |
| 2013-11-26 | 2013-11-22 | 6.838 | 116,991 | -2,644 | 0.00% | 800,042 |
| 2013-11-25 | 2013-11-21 | 6.944 | 119,635 | -11,897 | 0.00% | 830,793 |
| 2013-11-22 | 2013-11-20 | 6.975 | 131,532 | +11,897 | 0.00% | 917,391 |
| 2013-11-07 | 2013-11-05 | 6.672 | 119,635 | -6,609 | 0.00% | 798,213 |
| 2013-11-04 | 2013-10-31 | 6.627 | 126,244 | +6,609 | 0.00% | 836,579 |
| 2013-09-18 | 2013-09-16 | 6.672 | 119,635 | -3,304 | 0.00% | 798,213 |
| 2013-09-17 | 2013-09-13 | 6.551 | 122,939 | -13,220 | 0.00% | 805,378 |
| 2013-09-13 | 2013-09-11 | 6.657 | 136,159 | -6,609 | 0.00% | 906,403 |
| 2013-09-11 | 2013-09-09 | 6.596 | 142,768 | +6,609 | 0.01% | 941,758 |
| 2013-09-05 | 2013-09-03 | 6.445 | 136,159 | +6,610 | 0.00% | 877,563 |
| 2013-08-20 | 2013-08-16 | 6.430 | 129,549 | -6,610 | 0.00% | 833,000 |
| 2013-08-16 | 2013-08-13 | 6.324 | 136,159 | +6,610 | 0.00% | 861,082 |
| 2013-08-15 | 2013-08-12 | 6.354 | 129,549 | +6,610 | 0.00% | 823,200 |
| 2013-07-26 | 2013-07-24 | 6.530 | 122,939 | -3,305 | 0.00% | 802,835 |
| 2013-07-25 | 2013-07-23 | 6.315 | 126,244 | +1,940 | 0.00% | 797,261 |
| 2013-07-23 | 2013-07-19 | 6.008 | 124,304 | +3,254 | 0.00% | 746,809 |
| 2013-07-19 | 2013-07-17 | 5.762 | 121,050 | -6,508 | 0.00% | 697,499 |
| 2013-07-16 | 2013-07-12 | 5.731 | 127,558 | -6,508 | 0.00% | 731,079 |
| 2013-07-02 | 2013-06-27 | 5.332 | 134,066 | -6,508 | 0.00% | 714,819 |
| 2013-06-28 | 2013-06-26 | 5.209 | 140,574 | +6,508 | 0.01% | 732,238 |
| 2013-06-06 | 2013-06-04 | 6.023 | 134,066 | -7,810 | 0.00% | 807,518 |
| 2013-06-05 | 2013-06-03 | 6.054 | 141,876 | +7,810 | 0.01% | 858,920 |
| 2013-05-27 | 2013-05-23 | 6.254 | 134,066 | +6,508 | 0.00% | 838,418 |
| 2013-05-09 | 2013-05-07 | 6.346 | 127,558 | +6,508 | 0.00% | 809,479 |
| 2013-05-03 | 2013-04-30 | 6.285 | 121,050 | -6,508 | 0.00% | 760,739 |
| 2013-04-24 | 2013-04-22 | 5.839 | 127,558 | +6,508 | 0.00% | 744,799 |
| 2013-03-19 | 2013-03-15 | 6.146 | 121,050 | -13,016 | 0.00% | 743,999 |
| 2013-03-14 | 2013-03-12 | 6.269 | 134,066 | +13,016 | 0.00% | 840,478 |
| 2013-03-11 | 2013-03-07 | 6.653 | 121,050 | -13,016 | 0.00% | 805,379 |
| 2013-02-21 | 2013-02-19 | 6.576 | 134,066 | +6,508 | 0.00% | 881,678 |
| 2013-02-18 | 2013-02-14 | 6.699 | 127,558 | +13,016 | 0.00% | 854,559 |
| 2013-02-08 | 2013-02-06 | 6.807 | 114,542 | -3,254 | 0.00% | 779,680 |
| 2013-02-06 | 2013-02-04 | 6.684 | 117,796 | -6,508 | 0.00% | 787,349 |
| 2013-02-04 | 2013-01-31 | 6.792 | 124,304 | -31,239 | 0.00% | 844,219 |
| 2013-02-01 | 2013-01-30 | 6.884 | 155,543 | -6,508 | 0.01% | 1,070,721 |
| 2013-01-31 | 2013-01-29 | 6.684 | 162,051 | +13,016 | 0.01% | 1,083,150 |
| 2013-01-29 | 2013-01-25 | 6.638 | 149,035 | +6,508 | 0.01% | 989,281 |
| 2013-01-24 | 2013-01-22 | 6.792 | 142,527 | +31,239 | 0.01% | 967,982 |
| 2013-01-11 | 2013-01-09 | 7.591 | 111,288 | +6,508 | 0.00% | 844,740 |
| 2013-01-10 | 2013-01-08 | 7.222 | 104,780 | +3,254 | 0.00% | 756,700 |
| 2013-01-09 | 2013-01-07 | 7.391 | 101,526 | -3,254 | 0.00% | 750,361 |
| 2013-01-08 | 2013-01-04 | 7.191 | 104,780 | -3,254 | 0.00% | 753,480 |
| 2013-01-07 | 2013-01-03 | 6.991 | 108,034 | +3,254 | 0.00% | 755,300 |
| 2012-12-13 | 2012-12-11 | 7.130 | 104,780 | -651 | 0.00% | 747,040 |
| 2012-12-12 | 2012-12-10 | 7.268 | 105,431 | +651 | 0.00% | 766,262 |
| 2012-11-19 | 2012-11-15 | 6.377 | 104,780 | -6,508 | 0.00% | 668,150 |
| 2012-11-15 | 2012-11-13 | 6.315 | 111,288 | +5,206 | 0.00% | 702,810 |
| 2012-11-14 | 2012-11-12 | 6.730 | 106,082 | -13,016 | 0.00% | 713,943 |
| 2012-11-13 | 2012-11-09 | 6.576 | 119,098 | -6,508 | 0.00% | 783,242 |
| 2012-10-26 | 2012-10-24 | 5.793 | 125,606 | +6,508 | 0.00% | 727,611 |
| 2012-10-16 | 2012-10-12 | 5.655 | 119,098 | -6,508 | 0.00% | 673,442 |
| 2012-10-15 | 2012-10-11 | 5.578 | 125,606 | -32,540 | 0.00% | 700,591 |
| 2012-10-11 | 2012-10-09 | 5.224 | 158,146 | -1,302 | 0.01% | 826,199 |
| 2012-09-17 | 2012-09-13 | 5.163 | 159,448 | -6,508 | 0.01% | 823,201 |
| 2012-09-05 | 2012-09-03 | 4.379 | 165,956 | -26,032 | 0.01% | 726,751 |
| 2012-09-04 | 2012-08-31 | 4.487 | 191,988 | -6,508 | 0.01% | 861,400 |
| 2012-08-31 | 2012-08-29 | 4.625 | 198,496 | +6,508 | 0.01% | 918,049 |
| 2012-08-29 | 2012-08-27 | 4.671 | 191,988 | -6,508 | 0.01% | 896,800 |
| 2012-08-20 | 2012-08-16 | 4.702 | 198,496 | -6,508 | 0.01% | 933,299 |
| 2012-08-16 | 2012-08-14 | 4.871 | 205,004 | +6,508 | 0.01% | 998,549 |
| 2012-08-14 | 2012-08-10 | 5.040 | 198,496 | -6,508 | 0.01% | 1,000,399 |
| 2012-08-10 | 2012-08-08 | 4.963 | 205,004 | +13,016 | 0.01% | 1,017,449 |
| 2012-07-26 | 2012-07-24 | 5.178 | 191,988 | -6,508 | 0.01% | 994,150 |
| 2012-07-25 | 2012-07-23 | 5.040 | 198,496 | +6,508 | 0.01% | 1,000,399 |
| 2012-07-19 | 2012-07-17 | 5.317 | 191,988 | +805 | 0.01% | 1,020,880 |
| 2012-07-10 | 2012-07-06 | 5.067 | 191,183 | -9,591 | 0.01% | 968,760 |
| 2012-07-04 | 2012-06-29 | 5.036 | 200,774 | -640 | 0.01% | 1,011,079 |
| 2012-06-19 | 2012-06-15 | 4.864 | 201,414 | -1,918 | 0.01% | 979,652 |
| 2012-06-15 | 2012-06-13 | 4.848 | 203,332 | -1,918 | 0.01% | 985,801 |
| 2012-06-01 | 2012-05-30 | 4.676 | 205,250 | -6,394 | 0.01% | 959,790 |
| 2012-05-29 | 2012-05-25 | 4.786 | 211,644 | -28,134 | 0.01% | 1,012,860 |
| 2012-05-28 | 2012-05-24 | 4.723 | 239,778 | +6,394 | 0.01% | 1,132,500 |
| 2012-05-10 | 2012-05-08 | 4.301 | 233,384 | +12,788 | 0.01% | 1,003,750 |
| 2012-05-07 | 2012-05-03 | 4.504 | 220,596 | +12,788 | 0.01% | 993,601 |
| 2012-04-25 | 2012-04-23 | 4.661 | 207,808 | -6,394 | 0.01% | 968,502 |
| 2012-04-20 | 2012-04-18 | 4.801 | 214,202 | -25,576 | 0.01% | 1,028,451 |
| 2012-04-13 | 2012-04-11 | 4.410 | 239,778 | +6,394 | 0.01% | 1,057,500 |
| 2012-04-11 | 2012-04-05 | 4.598 | 233,384 | -6,394 | 0.01% | 1,073,100 |
| 2012-04-05 | 2012-04-02 | 4.207 | 239,778 | -6,394 | 0.01% | 1,008,750 |
| 2012-04-03 | 2012-03-30 | 3.894 | 246,172 | +6,394 | 0.01% | 958,650 |
| 2012-03-30 | 2012-03-28 | 4.129 | 239,778 | -6,394 | 0.01% | 990,000 |
| 2012-03-27 | 2012-03-23 | 4.066 | 246,172 | -6,394 | 0.01% | 1,001,000 |
| 2012-03-26 | 2012-03-22 | 4.019 | 252,566 | +6,394 | 0.01% | 1,015,149 |
| 2012-03-16 | 2012-03-14 | 4.348 | 246,172 | +12,788 | 0.01% | 1,070,300 |
| 2012-03-14 | 2012-03-12 | 4.426 | 233,384 | +70,335 | 0.01% | 1,032,950 |
| 2012-03-07 | 2012-03-05 | 4.801 | 163,049 | +19,182 | 0.01% | 782,850 |
| 2012-02-22 | 2012-02-20 | 4.958 | 143,867 | -38,364 | 0.01% | 713,251 |
| 2012-02-20 | 2012-02-16 | 5.067 | 182,231 | +6,394 | 0.01% | 923,398 |
| 2012-02-10 | 2012-02-08 | 4.661 | 175,837 | -12,788 | 0.01% | 819,499 |
| 2012-02-08 | 2012-02-06 | 4.473 | 188,625 | +12,788 | 0.01% | 843,698 |
| 2012-02-07 | 2012-02-03 | 4.504 | 175,837 | +31,970 | 0.01% | 791,999 |
| 2012-02-06 | 2012-02-02 | 4.504 | 143,867 | -12,788 | 0.01% | 648,001 |
| 2012-02-03 | 2012-02-01 | 4.316 | 156,655 | +6,394 | 0.01% | 676,200 |
| 2012-02-02 | 2012-01-31 | 4.332 | 150,261 | -25,576 | 0.01% | 650,950 |
| 2012-01-31 | 2012-01-27 | 4.066 | 175,837 | +19,182 | 0.01% | 714,999 |
| 2012-01-20 | 2012-01-18 | 3.800 | 156,655 | -1,279 | 0.01% | 595,350 |
| 2012-01-19 | 2012-01-17 | 3.863 | 157,934 | +7,673 | 0.01% | 610,091 |
| 2012-01-17 | 2012-01-13 | 3.832 | 150,261 | -6,394 | 0.01% | 575,750 |
| 2012-01-11 | 2012-01-09 | 3.675 | 156,655 | +6,394 | 0.01% | 575,750 |
| 2011-12-09 | 2011-12-07 | 4.098 | 150,261 | -12,788 | 0.01% | 615,700 |
| 2011-12-07 | 2011-12-05 | 3.988 | 163,049 | +12,788 | 0.01% | 650,250 |
| 2011-11-30 | 2011-11-28 | 3.675 | 150,261 | -6,394 | 0.01% | 552,250 |
| 2011-11-29 | 2011-11-25 | 3.456 | 156,655 | +6,394 | 0.01% | 541,450 |
| 2011-11-28 | 2011-11-24 | 3.613 | 150,261 | -6,394 | 0.01% | 542,850 |
| 2011-11-25 | 2011-11-23 | 3.613 | 156,655 | +6,394 | 0.01% | 565,950 |
| 2011-11-22 | 2011-11-18 | 4.019 | 150,261 | +6,394 | 0.01% | 603,950 |
| 2011-11-15 | 2011-11-11 | 4.019 | 143,867 | -6,394 | 0.01% | 578,251 |
| 2011-11-14 | 2011-11-10 | 3.816 | 150,261 | -6,394 | 0.01% | 573,400 |
| 2011-11-11 | 2011-11-09 | 4.129 | 156,655 | +12,788 | 0.01% | 646,800 |
| 2011-11-09 | 2011-11-07 | 4.270 | 143,867 | -6,394 | 0.01% | 614,251 |
| 2011-11-02 | 2011-10-31 | 4.113 | 150,261 | +6,394 | 0.01% | 618,050 |
| 2011-11-01 | 2011-10-28 | 4.786 | 143,867 | -16,624 | 0.01% | 688,501 |
| 2011-10-31 | 2011-10-27 | 4.833 | 160,491 | +2,557 | 0.01% | 775,588 |
| 2011-10-28 | 2011-10-26 | 4.113 | 157,934 | -9,591 | 0.01% | 649,611 |
| 2011-10-26 | 2011-10-24 | 3.691 | 167,525 | -6,394 | 0.01% | 618,320 |
| 2011-10-24 | 2011-10-20 | 3.284 | 173,919 | +6,394 | 0.01% | 571,200 |
| 2011-10-21 | 2011-10-19 | 3.441 | 167,525 | -6,394 | 0.01% | 576,400 |
| 2011-10-20 | 2011-10-18 | 3.300 | 173,919 | +6,394 | 0.01% | 573,920 |
| 2011-10-19 | 2011-10-17 | 3.628 | 167,525 | -3,197 | 0.01% | 607,840 |
| 2011-10-18 | 2011-10-14 | 3.581 | 170,722 | -11,509 | 0.01% | 611,430 |
| 2011-10-13 | 2011-10-11 | 2.706 | 182,231 | -640 | 0.01% | 493,049 |
| 2011-10-07 | 2011-10-04 | 2.268 | 182,871 | -12,788 | 0.01% | 414,701 |
| 2011-10-04 | 2011-09-30 | 2.471 | 195,659 | +12,788 | 0.01% | 483,480 |
| 2011-10-03 | 2011-09-28 | 2.659 | 182,871 | -12,788 | 0.01% | 486,201 |
| 2011-09-30 | 2011-09-27 | 2.596 | 195,659 | +12,788 | 0.01% | 507,960 |
| 2011-09-27 | 2011-09-23 | 2.706 | 182,871 | +3,197 | 0.01% | 494,781 |
| 2011-09-20 | 2011-09-16 | 2.893 | 179,674 | -5,754 | 0.01% | 519,851 |
| 2011-09-19 | 2011-09-15 | 2.815 | 185,428 | +1,918 | 0.01% | 521,999 |
| 2011-09-16 | 2011-09-14 | 2.846 | 183,510 | -6,394 | 0.01% | 522,340 |
| 2011-09-15 | 2011-09-12 | 2.956 | 189,904 | +6,394 | 0.01% | 561,329 |
| 2011-09-07 | 2011-09-05 | 3.222 | 183,510 | +3,197 | 0.01% | 591,220 |
| 2011-09-05 | 2011-09-01 | 3.409 | 180,313 | +12,788 | 0.01% | 614,760 |
| 2011-09-01 | 2011-08-30 | 3.691 | 167,525 | +3,197 | 0.01% | 618,320 |
| 2011-08-25 | 2011-08-23 | 3.503 | 164,328 | -63,941 | 0.01% | 575,680 |
| 2011-08-24 | 2011-08-22 | 3.409 | 228,269 | +63,941 | 0.01% | 778,261 |
| 2011-08-18 | 2011-08-16 | 3.535 | 164,328 | -12,788 | 0.01% | 580,820 |
| 2011-08-17 | 2011-08-15 | 3.472 | 177,116 | -6,394 | 0.01% | 614,940 |
| 2011-08-10 | 2011-08-08 | 3.957 | 183,510 | +1,279 | 0.01% | 726,110 |
| 2011-08-08 | 2011-08-04 | 4.332 | 182,231 | +6,394 | 0.01% | 789,449 |
| 2011-08-04 | 2011-08-02 | 4.614 | 175,837 | -6,394 | 0.01% | 811,249 |
| 2011-07-29 | 2011-07-27 | 4.801 | 182,231 | +6,394 | 0.01% | 874,949 |
| 2011-07-28 | 2011-07-26 | 4.895 | 175,837 | -6,394 | 0.01% | 860,749 |
| 2011-07-25 | 2011-07-21 | 4.973 | 182,231 | -6,394 | 0.01% | 906,298 |
| 2011-07-20 | 2011-07-18 | 5.083 | 188,625 | -640 | 0.01% | 958,748 |
| 2011-07-15 | 2011-07-13 | 5.239 | 189,265 | +6,394 | 0.01% | 991,601 |
| 2011-07-14 | 2011-07-12 | 5.270 | 182,871 | -12,148 | 0.01% | 963,822 |
| 2011-07-13 | 2011-07-11 | 5.458 | 195,019 | +6,394 | 0.01% | 1,064,447 |
| 2011-07-11 | 2011-07-07 | 5.844 | 188,625 | +3,373 | 0.01% | 1,102,365 |
| 2011-07-04 | 2011-06-29 | 5.685 | 185,252 | -6,279 | 0.01% | 1,053,152 |
| 2011-06-20 | 2011-06-16 | 5.653 | 191,531 | -1,256 | 0.01% | 1,082,748 |
| 2011-06-16 | 2011-06-14 | 5.908 | 192,787 | +2,512 | 0.01% | 1,138,968 |
| 2011-06-13 | 2011-06-09 | 6.035 | 190,275 | -3,768 | 0.01% | 1,148,368 |
| 2011-06-02 | 2011-05-31 | 6.274 | 194,043 | -12,560 | 0.01% | 1,217,459 |
| 2011-06-01 | 2011-05-30 | 6.195 | 206,603 | +6,280 | 0.01% | 1,279,812 |
| 2011-05-30 | 2011-05-26 | 6.083 | 200,323 | +6,280 | 0.01% | 1,218,581 |
| 2011-05-25 | 2011-05-23 | 6.163 | 194,043 | +6,280 | 0.01% | 1,195,829 |
| 2011-05-11 | 2011-05-06 | 6.179 | 187,763 | +3,767 | 0.01% | 1,160,117 |
| 2011-05-05 | 2011-05-03 | 6.402 | 183,996 | -1,256 | 0.01% | 1,177,862 |
| 2011-04-28 | 2011-04-26 | 6.927 | 185,252 | +6,280 | 0.01% | 1,283,253 |
| 2011-04-18 | 2011-04-14 | 7.054 | 178,972 | +3,140 | 0.01% | 1,262,551 |
| 2011-04-13 | 2011-04-11 | 7.261 | 175,832 | +3,140 | 0.01% | 1,276,800 |
| 2011-04-12 | 2011-04-08 | 7.277 | 172,692 | +1,256 | 0.01% | 1,256,749 |
| 2011-04-11 | 2011-04-07 | 7.230 | 171,436 | +10,047 | 0.01% | 1,239,418 |
| 2011-04-06 | 2011-04-01 | 7.564 | 161,389 | +15,700 | 0.01% | 1,220,752 |
| 2011-03-28 | 2011-03-24 | 8.042 | 145,689 | -3,768 | 0.01% | 1,171,597 |
| 2011-03-25 | 2011-03-23 | 7.898 | 149,457 | +3,768 | 0.01% | 1,180,478 |
| 2011-03-15 | 2011-03-11 | 8.185 | 145,689 | -3,768 | 0.01% | 1,192,477 |
| 2011-03-14 | 2011-03-10 | 8.376 | 149,457 | +6,907 | 0.01% | 1,251,878 |
| 2011-03-01 | 2011-02-25 | 7.723 | 142,550 | -1,883 | 0.01% | 1,100,954 |
| 2011-02-25 | 2011-02-23 | 7.946 | 144,433 | +3,767 | 0.01% | 1,147,696 |
| 2011-02-17 | 2011-02-15 | 8.281 | 140,666 | +1,884 | 0.01% | 1,164,803 |
| 2011-02-14 | 2011-02-10 | 8.201 | 138,782 | +7,536 | 0.01% | 1,138,152 |
| 2011-02-11 | 2011-02-09 | 8.535 | 131,246 | +3,140 | 0.00% | 1,120,240 |
| 2011-02-09 | 2011-02-07 | 8.711 | 128,106 | +5,652 | 0.00% | 1,115,878 |
| 2011-02-08 | 2011-02-02 | 8.981 | 122,454 | +3,767 | 0.00% | 1,099,796 |
| 2011-01-28 | 2011-01-26 | 9.061 | 118,687 | -3,767 | 0.00% | 1,075,413 |
| 2011-01-26 | 2011-01-24 | 9.029 | 122,454 | +3,767 | 0.00% | 1,105,646 |
| 2011-01-25 | 2011-01-21 | 9.268 | 118,687 | -3,767 | 0.00% | 1,099,984 |
| 2011-01-20 | 2011-01-18 | 9.348 | 122,454 | +3,767 | 0.00% | 1,144,646 |
| 2010-12-17 | 2010-12-15 | 9.363 | 118,687 | -3,139 | 0.00% | 1,111,324 |
| 2010-12-16 | 2010-12-14 | 9.427 | 121,826 | -1,884 | 0.00% | 1,148,476 |
| 2010-12-14 | 2010-12-10 | 9.459 | 123,710 | -3,768 | 0.00% | 1,170,176 |
| 2010-12-13 | 2010-12-09 | 9.427 | 127,478 | -5,652 | 0.00% | 1,201,758 |
| 2010-12-07 | 2010-12-03 | 8.806 | 133,130 | +3,768 | 0.01% | 1,172,360 |
| 2010-12-01 | 2010-11-29 | 8.647 | 129,362 | +3,140 | 0.00% | 1,118,579 |
| 2010-11-30 | 2010-11-26 | 8.647 | 126,222 | +3,768 | 0.00% | 1,091,428 |
| 2010-11-29 | 2010-11-25 | 8.774 | 122,454 | -628 | 0.00% | 1,074,446 |
| 2010-11-25 | 2010-11-23 | 8.997 | 123,082 | -628 | 0.00% | 1,107,396 |
| 2010-11-19 | 2010-11-17 | 8.934 | 123,710 | +1,884 | 0.00% | 1,105,167 |
| 2010-11-12 | 2010-11-10 | 9.698 | 121,826 | +1,255 | 0.00% | 1,181,455 |
| 2010-11-11 | 2010-11-09 | 9.793 | 120,571 | +1,256 | 0.00% | 1,180,805 |
| 2010-11-09 | 2010-11-05 | 9.857 | 119,315 | -2,511 | 0.00% | 1,176,104 |
| 2010-11-04 | 2010-11-02 | 9.746 | 121,826 | +3,139 | 0.00% | 1,187,275 |
| 2010-11-01 | 2010-10-28 | 10.064 | 118,687 | -2,512 | 0.00% | 1,194,484 |
| 2010-10-29 | 2010-10-27 | 10.096 | 121,199 | -3,767 | 0.00% | 1,223,625 |
| 2010-10-28 | 2010-10-26 | 10.192 | 124,966 | +2,512 | 0.00% | 1,273,597 |
| 2010-10-27 | 2010-10-25 | 10.478 | 122,454 | -7,536 | 0.00% | 1,283,095 |
| 2010-10-26 | 2010-10-22 | 10.494 | 129,990 | -1,884 | 0.00% | 1,364,129 |
| 2010-10-22 | 2010-10-20 | 10.048 | 131,874 | +3,140 | 0.00% | 1,325,100 |
| 2010-10-20 | 2010-10-18 | 9.857 | 128,734 | -10,048 | 0.00% | 1,268,948 |
| 2010-10-19 | 2010-10-15 | 9.395 | 138,782 | -3,140 | 0.01% | 1,303,903 |
| 2010-10-18 | 2010-10-14 | 9.379 | 141,922 | +1,884 | 0.01% | 1,331,144 |
| 2010-09-29 | 2010-09-27 | 9.555 | 140,038 | -6,279 | 0.01% | 1,338,003 |
| 2010-09-22 | 2010-09-20 | 9.730 | 146,317 | +6,279 | 0.01% | 1,423,626 |
| 2010-09-21 | 2010-09-17 | 9.666 | 140,038 | -628 | 0.01% | 1,353,613 |
| 2010-08-26 | 2010-08-24 | 8.965 | 140,666 | -2,512 | 0.01% | 1,261,123 |
| 2010-08-25 | 2010-08-23 | 8.981 | 143,178 | -6,907 | 0.01% | 1,285,924 |
| 2010-08-16 | 2010-08-12 | 8.806 | 150,085 | +6,280 | 0.01% | 1,321,668 |
| 2010-08-10 | 2010-08-06 | 9.348 | 143,805 | -6,280 | 0.01% | 1,344,226 |
| 2010-07-12 | 2010-07-08 | 8.233 | 150,085 | +6,280 | 0.01% | 1,235,628 |
| 2010-07-08 | 2010-07-06 | 8.623 | 143,805 | +1,986 | 0.01% | 1,239,985 |
| 2010-05-06 | 2010-05-04 | 8.397 | 141,819 | -3,096 | 0.01% | 1,190,801 |
| 2010-05-05 | 2010-05-03 | 8.639 | 144,915 | -3,097 | 0.01% | 1,251,897 |
| 2010-04-28 | 2010-04-26 | 9.075 | 148,012 | -3,096 | 0.01% | 1,343,181 |
| 2010-04-27 | 2010-04-23 | 8.865 | 151,108 | +3,096 | 0.01% | 1,339,557 |
| 2010-04-19 | 2010-04-15 | 9.220 | 148,012 | -3,096 | 0.01% | 1,364,691 |
| 2010-04-16 | 2010-04-14 | 9.107 | 151,108 | +3,096 | 0.01% | 1,376,157 |
| 2010-03-22 | 2010-03-18 | 9.156 | 148,012 | -2,477 | 0.01% | 1,355,131 |
| 2010-03-09 | 2010-03-05 | 9.236 | 150,489 | -619 | 0.01% | 1,389,959 |
| 2010-03-08 | 2010-03-04 | 9.236 | 151,108 | +4,954 | 0.01% | 1,395,677 |
| 2010-03-03 | 2010-03-01 | 9.527 | 146,154 | -9,289 | 0.01% | 1,392,400 |
| 2010-03-01 | 2010-02-25 | 9.285 | 155,443 | +3,096 | 0.01% | 1,443,246 |
| 2010-02-22 | 2010-02-18 | 9.543 | 152,347 | -619 | 0.01% | 1,453,861 |
| 2010-02-19 | 2010-02-17 | 9.656 | 152,966 | +619 | 0.01% | 1,477,058 |
| 2010-02-03 | 2010-02-01 | 9.204 | 152,347 | -2,477 | 0.01% | 1,402,201 |
| 2010-02-02 | 2010-01-29 | 9.091 | 154,824 | +2,477 | 0.01% | 1,407,499 |
| 2010-01-18 | 2010-01-14 | 9.834 | 152,347 | +4,335 | 0.01% | 1,498,141 |
| 2010-01-11 | 2010-01-07 | 10.189 | 148,012 | -4,335 | 0.01% | 1,508,091 |
| 2010-01-08 | 2010-01-06 | 10.205 | 152,347 | +6,193 | 0.01% | 1,554,721 |
| 2009-12-23 | 2009-12-21 | 9.285 | 146,154 | +3,716 | 0.01% | 1,357,000 |
| 2009-12-22 | 2009-12-18 | 9.188 | 142,438 | -17,341 | 0.01% | 1,308,698 |
| 2009-12-15 | 2009-12-11 | 9.914 | 159,779 | +12,386 | 0.01% | 1,584,125 |
| 2009-12-10 | 2009-12-08 | 9.898 | 147,393 | -1,857 | 0.01% | 1,458,944 |
| 2009-12-09 | 2009-12-07 | 10.092 | 149,250 | -5,574 | 0.01% | 1,506,245 |
| 2009-12-02 | 2009-11-30 | 9.882 | 154,824 | +1,858 | 0.01% | 1,529,999 |
| 2009-12-01 | 2009-11-27 | 9.527 | 152,966 | +3,716 | 0.01% | 1,457,298 |
| 2009-11-27 | 2009-11-25 | 10.173 | 149,250 | +3,096 | 0.01% | 1,518,295 |
| 2009-11-19 | 2009-11-17 | 10.334 | 146,154 | -2,477 | 0.01% | 1,510,400 |
| 2009-11-16 | 2009-11-12 | 10.399 | 148,631 | -619 | 0.01% | 1,545,598 |
| 2009-11-10 | 2009-11-06 | 10.609 | 149,250 | -620 | 0.01% | 1,583,365 |
| 2009-11-09 | 2009-11-05 | 10.447 | 149,870 | -2,477 | 0.01% | 1,565,743 |
| 2009-11-06 | 2009-11-04 | 10.270 | 152,347 | +619 | 0.01% | 1,564,561 |
| 2009-11-04 | 2009-11-02 | 10.124 | 151,728 | -3,715 | 0.01% | 1,536,154 |
| 2009-10-30 | 2009-10-28 | 10.302 | 155,443 | +6,193 | 0.01% | 1,601,376 |
| 2009-10-29 | 2009-10-27 | 10.544 | 149,250 | +1,857 | 0.01% | 1,573,725 |
| 2009-10-28 | 2009-10-23 | 10.609 | 147,393 | +6,193 | 0.01% | 1,563,665 |
| 2009-10-27 | 2009-10-22 | 10.544 | 141,200 | +3,097 | 0.01% | 1,488,844 |
| 2009-10-02 | 2009-09-29 | 10.899 | 138,103 | +1,858 | 0.01% | 1,505,249 |
| 2009-09-18 | 2009-09-16 | 11.335 | 136,245 | -620 | 0.01% | 1,544,397 |
| 2009-09-01 | 2009-08-28 | 11.126 | 136,865 | +6,193 | 0.01% | 1,522,695 |
| 2009-08-25 | 2009-08-21 | 11.222 | 130,672 | -6,193 | 0.01% | 1,466,455 |
| 2009-08-11 | 2009-08-07 | 12.094 | 136,865 | +5,574 | 0.01% | 1,655,296 |
| 2009-08-10 | 2009-08-06 | 12.466 | 131,291 | -619 | 0.01% | 1,636,642 |
| 2009-08-07 | 2009-08-05 | 12.272 | 131,910 | +8,670 | 0.01% | 1,618,798 |
| 2009-08-05 | 2009-08-03 | 11.497 | 123,240 | +3,096 | 0.00% | 1,416,880 |
| 2009-07-24 | 2009-07-22 | 10.770 | 120,144 | -1,238 | 0.00% | 1,293,985 |
| 2009-07-13 | 2009-07-09 | 10.157 | 121,382 | +1,238 | 0.00% | 1,232,839 |
| 2009-07-09 | 2009-07-07 | 10.076 | 120,144 | -3,715 | 0.00% | 1,210,565 |
| 2009-07-06 | 2009-07-02 | 10.141 | 123,859 | +619 | 0.00% | 1,255,997 |
| 2009-06-30 | 2009-06-26 | 10.367 | 123,240 | -619 | 0.00% | 1,277,580 |
| 2009-06-25 | 2009-06-23 | 9.333 | 123,859 | +1,238 | 0.00% | 1,155,997 |
| 2009-06-22 | 2009-06-18 | 9.398 | 122,621 | +2,477 | 0.00% | 1,152,363 |
| 2009-06-09 | 2009-06-05 | 10.367 | 120,144 | -9,289 | 0.00% | 1,245,485 |
| 2009-06-04 | 2009-06-02 | 10.803 | 129,433 | -619 | 0.00% | 1,398,210 |
| 2009-05-29 | 2009-05-26 | 10.060 | 130,052 | -3,097 | 0.00% | 1,308,297 |
| 2009-05-21 | 2009-05-19 | 10.334 | 133,149 | -3,716 | 0.01% | 1,376,003 |
| 2009-05-20 | 2009-05-18 | 9.398 | 136,865 | -6,192 | 0.01% | 1,286,224 |
| 2009-05-19 | 2009-05-15 | 8.929 | 143,057 | -62,549 | 0.01% | 1,277,426 |
| 2009-05-14 | 2009-05-12 | 8.897 | 205,606 | +61,929 | 0.01% | 1,829,316 |
| 2009-05-08 | 2009-05-06 | 9.236 | 143,677 | -9,289 | 0.01% | 1,327,042 |
| 2009-05-07 | 2009-05-05 | 8.978 | 152,966 | +9,289 | 0.01% | 1,373,318 |
| 2009-05-06 | 2009-05-04 | 9.043 | 143,677 | -12,386 | 0.01% | 1,299,202 |
| 2009-05-05 | 2009-04-30 | 8.639 | 156,063 | +12,386 | 0.01% | 1,348,202 |
| 2009-04-30 | 2009-04-28 | 8.364 | 143,677 | -6,193 | 0.01% | 1,201,762 |
| 2009-04-28 | 2009-04-24 | 8.865 | 149,870 | -14,244 | 0.01% | 1,328,582 |
| 2009-04-27 | 2009-04-23 | 8.477 | 164,114 | +6,193 | 0.01% | 1,391,254 |
| 2009-04-16 | 2009-04-14 | 8.267 | 157,921 | -2,477 | 0.01% | 1,305,603 |
| 2009-04-08 | 2009-04-06 | 7.928 | 160,398 | -4,335 | 0.01% | 1,271,692 |
| 2009-03-26 | 2009-03-24 | 7.767 | 164,733 | -6,193 | 0.01% | 1,279,461 |
| 2009-03-25 | 2009-03-23 | 7.735 | 170,926 | -6,193 | 0.01% | 1,322,041 |
| 2009-03-19 | 2009-03-17 | 7.460 | 177,119 | -1,238 | 0.01% | 1,321,321 |
| 2009-03-18 | 2009-03-16 | 7.347 | 178,357 | -1,239 | 0.01% | 1,310,397 |
| 2009-03-13 | 2009-03-11 | 7.056 | 179,596 | -1,858 | 0.01% | 1,267,300 |
| 2009-03-12 | 2009-03-10 | 6.863 | 181,454 | +1,858 | 0.01% | 1,245,251 |
| 2009-03-06 | 2009-03-04 | 6.960 | 179,596 | -1,239 | 0.01% | 1,249,900 |
| 2009-03-03 | 2009-02-27 | 6.943 | 180,835 | +3,097 | 0.01% | 1,255,603 |
| 2009-02-27 | 2009-02-25 | 7.234 | 177,738 | +1,858 | 0.01% | 1,285,759 |
| 2009-02-20 | 2009-02-18 | 7.557 | 175,880 | +2,477 | 0.01% | 1,329,118 |
| 2009-02-19 | 2009-02-17 | 7.589 | 173,403 | +6,193 | 0.01% | 1,316,000 |
| 2009-02-18 | 2009-02-16 | 8.025 | 167,210 | -1,858 | 0.01% | 1,341,900 |
| 2009-02-11 | 2009-02-09 | 7.783 | 169,068 | -3,096 | 0.01% | 1,315,860 |
| 2009-02-09 | 2009-02-05 | 7.525 | 172,164 | +6,193 | 0.01% | 1,295,477 |
| 2009-02-06 | 2009-02-04 | 7.266 | 165,971 | -6,193 | 0.01% | 1,205,997 |
| 2009-02-04 | 2009-02-02 | 6.927 | 172,164 | +6,193 | 0.01% | 1,192,617 |
| 2009-02-03 | 2009-01-30 | 7.202 | 165,971 | -6,193 | 0.01% | 1,195,277 |
| 2009-01-30 | 2009-01-23 | 6.717 | 172,164 | +1,238 | 0.01% | 1,156,477 |
| 2009-01-23 | 2009-01-21 | 6.992 | 170,926 | +6,193 | 0.01% | 1,195,081 |
| 2009-01-19 | 2009-01-15 | 7.622 | 164,733 | +9,290 | 0.01% | 1,255,521 |
| 2009-01-15 | 2009-01-13 | 7.751 | 155,443 | +3,715 | 0.01% | 1,204,797 |
| 2009-01-14 | 2009-01-12 | 8.106 | 151,728 | +2,478 | 0.01% | 1,229,903 |
| 2009-01-09 | 2009-01-07 | 9.043 | 149,250 | -620 | 0.01% | 1,349,596 |
| 2009-01-08 | 2009-01-06 | 9.414 | 149,870 | +6,813 | 0.01% | 1,410,862 |
| 2009-01-06 | 2009-01-02 | 9.043 | 143,057 | -1,858 | 0.01% | 1,293,596 |
| 2009-01-02 | 2008-12-29 | 8.477 | 144,915 | -2,478 | 0.01% | 1,228,497 |
| 2008-12-30 | 2008-12-24 | 8.316 | 147,393 | +620 | 0.01% | 1,225,704 |
| 2008-12-29 | 2008-12-22 | 8.946 | 146,773 | -3,097 | 0.01% | 1,312,978 |
| 2008-12-23 | 2008-12-19 | 9.365 | 149,870 | +9,909 | 0.01% | 1,403,602 |
| 2008-12-22 | 2008-12-18 | 9.301 | 139,961 | -2,477 | 0.01% | 1,301,760 |
| 2008-12-19 | 2008-12-17 | 9.123 | 142,438 | -5,574 | 0.01% | 1,299,498 |
| 2008-12-17 | 2008-12-15 | 8.558 | 148,012 | -6,812 | 0.01% | 1,266,701 |
| 2008-12-16 | 2008-12-12 | 8.413 | 154,824 | +7,431 | 0.01% | 1,302,499 |
| 2008-12-12 | 2008-12-10 | 8.881 | 147,393 | -9,908 | 0.01% | 1,309,004 |
| 2008-12-11 | 2008-12-09 | 8.461 | 157,301 | +3,715 | 0.01% | 1,330,957 |
| 2008-12-10 | 2008-12-08 | 8.574 | 153,586 | -6,193 | 0.01% | 1,316,884 |
| 2008-12-05 | 2008-12-03 | 8.235 | 159,779 | -37,157 | 0.01% | 1,315,804 |
| 2008-12-04 | 2008-12-02 | 7.912 | 196,936 | +3,715 | 0.01% | 1,558,198 |
| 2008-12-03 | 2008-12-01 | 8.251 | 193,221 | +2,478 | 0.01% | 1,594,324 |
| 2008-12-01 | 2008-11-27 | 8.171 | 190,743 | -5,574 | 0.01% | 1,558,477 |
| 2008-11-28 | 2008-11-26 | 7.977 | 196,317 | -3,096 | 0.01% | 1,565,980 |
| 2008-11-21 | 2008-11-19 | 7.735 | 199,413 | +2,477 | 0.01% | 1,542,376 |
| 2008-11-19 | 2008-11-17 | 8.461 | 196,936 | -2,477 | 0.01% | 1,666,318 |
| 2008-11-14 | 2008-11-12 | 8.106 | 199,413 | +6,192 | 0.01% | 1,616,436 |
| 2008-11-13 | 2008-11-11 | 8.041 | 193,221 | +2,478 | 0.01% | 1,553,764 |
| 2008-11-12 | 2008-11-10 | 8.235 | 190,743 | -5,574 | 0.01% | 1,570,797 |
| 2008-11-10 | 2008-11-06 | 6.604 | 196,317 | +5,574 | 0.01% | 1,296,530 |
| 2008-11-07 | 2008-11-05 | 7.412 | 190,743 | -620 | 0.01% | 1,413,718 |
| 2008-11-03 | 2008-10-30 | 6.943 | 191,363 | -32,203 | 0.01% | 1,328,703 |
| 2008-10-29 | 2008-10-27 | 5.248 | 223,566 | +24,772 | 0.01% | 1,173,250 |
| 2008-10-28 | 2008-10-24 | 6.104 | 198,794 | +6,193 | 0.01% | 1,213,379 |
| 2008-10-27 | 2008-10-23 | 6.136 | 192,601 | -13,625 | 0.01% | 1,181,799 |
| 2008-10-24 | 2008-10-22 | 6.604 | 206,226 | +14,863 | 0.01% | 1,361,972 |
| 2008-10-22 | 2008-10-20 | 8.720 | 191,363 | -3,715 | 0.01% | 1,668,603 |
| 2008-10-21 | 2008-10-17 | 8.235 | 195,078 | -1,239 | 0.01% | 1,606,497 |
| 2008-10-15 | 2008-10-13 | 8.639 | 196,317 | -18,579 | 0.01% | 1,695,950 |
| 2008-10-14 | 2008-10-10 | 8.058 | 214,896 | +6,193 | 0.01% | 1,731,531 |
| 2008-10-10 | 2008-10-08 | 8.025 | 208,703 | +619 | 0.01% | 1,674,891 |
| 2008-10-08 | 2008-10-03 | 9.414 | 208,084 | +4,335 | 0.01% | 1,958,883 |
| 2008-10-03 | 2008-09-30 | 7.476 | 203,749 | -3,096 | 0.01% | 1,523,273 |
| 2008-09-29 | 2008-09-25 | 7.864 | 206,845 | -7,432 | 0.01% | 1,626,580 |
| 2008-09-23 | 2008-09-19 | 7.460 | 214,277 | -14,863 | 0.01% | 1,598,523 |
| 2008-09-18 | 2008-09-16 | 6.459 | 229,140 | +22,295 | 0.01% | 1,480,002 |
| 2008-09-16 | 2008-09-11 | 7.589 | 206,845 | +3,096 | 0.01% | 1,569,800 |
| 2008-09-10 | 2008-09-08 | 8.881 | 203,749 | -1,238 | 0.01% | 1,809,504 |
| 2008-08-13 | 2008-08-11 | 9.430 | 204,987 | -6,193 | 0.01% | 1,933,039 |
| 2008-07-29 | 2008-07-25 | 10.221 | 211,180 | -2,477 | 0.01% | 2,158,529 |
| 2008-07-15 | 2008-07-11 | 10.011 | 213,657 | -1,239 | 0.01% | 2,138,997 |
| 2008-07-14 | 2008-07-10 | 9.705 | 214,896 | -2,477 | 0.01% | 2,085,471 |
| 2008-07-07 | 2008-07-03 | 8.655 | 217,373 | +3,096 | 0.01% | 1,881,359 |
| 2008-07-03 | 2008-06-30 | 9.382 | 214,277 | -1,238 | 0.01% | 2,010,264 |
| 2008-06-24 | 2008-06-20 | 10.011 | 215,515 | -619 | 0.01% | 2,157,598 |
| 2008-06-18 | 2008-06-16 | 10.270 | 216,134 | -1,239 | 0.01% | 2,219,635 |
| 2008-06-16 | 2008-06-12 | 10.367 | 217,373 | +1,858 | 0.01% | 2,253,419 |
| 2008-06-13 | 2008-06-11 | 10.528 | 215,515 | -1,239 | 0.01% | 2,268,958 |
| 2008-06-12 | 2008-06-10 | 10.528 | 216,754 | -3,716 | 0.01% | 2,282,002 |
| 2008-06-10 | 2008-06-05 | 10.996 | 220,470 | -4,954 | 0.01% | 2,424,365 |
| 2008-06-06 | 2008-06-04 | 10.980 | 225,424 | +5,574 | 0.01% | 2,475,201 |
| 2008-06-05 | 2008-06-03 | 11.222 | 219,850 | -2,477 | 0.01% | 2,467,247 |
| 2008-06-04 | 2008-06-02 | 11.513 | 222,327 | +3,715 | 0.01% | 2,559,665 |
| 2008-06-03 | 2008-05-30 | 11.465 | 218,612 | -3,715 | 0.01% | 2,506,304 |
| 2008-06-02 | 2008-05-29 | 11.222 | 222,327 | -5,574 | 0.01% | 2,495,045 |
| 2008-05-30 | 2008-05-28 | 11.319 | 227,901 | +3,716 | 0.01% | 2,579,679 |
| 2008-05-28 | 2008-05-26 | 11.319 | 224,185 | -3,097 | 0.01% | 2,537,616 |
| 2008-05-27 | 2008-05-23 | 11.578 | 227,282 | -3,096 | 0.01% | 2,631,392 |
| 2008-05-23 | 2008-05-21 | 11.852 | 230,378 | -6,193 | 0.01% | 2,730,476 |
| 2008-05-22 | 2008-05-20 | 11.868 | 236,571 | +6,193 | 0.01% | 2,807,697 |
| 2008-05-21 | 2008-05-19 | 12.078 | 230,378 | -6,193 | 0.01% | 2,782,556 |
| 2008-05-20 | 2008-05-16 | 11.755 | 236,571 | +6,193 | 0.01% | 2,780,957 |
| 2008-05-19 | 2008-05-15 | 12.030 | 230,378 | -1,858 | 0.01% | 2,771,396 |
| 2008-05-16 | 2008-05-14 | 12.014 | 232,236 | -1,858 | 0.01% | 2,789,998 |
| 2008-05-15 | 2008-05-13 | 12.078 | 234,094 | -8,670 | 0.01% | 2,827,439 |
| 2008-05-13 | 2008-05-08 | 11.933 | 242,764 | +5,573 | 0.01% | 2,896,877 |
| 2008-04-29 | 2008-04-25 | 12.369 | 237,191 | -17,340 | 0.01% | 2,933,785 |
| 2008-04-28 | 2008-04-24 | 12.918 | 254,531 | +1,239 | 0.01% | 3,288,002 |
| 2008-04-25 | 2008-04-23 | 12.546 | 253,292 | -3,097 | 0.01% | 3,177,927 |
| 2008-04-23 | 2008-04-21 | 12.046 | 256,389 | -3,096 | 0.01% | 3,088,443 |
| 2008-04-22 | 2008-04-18 | 11.933 | 259,485 | -620 | 0.01% | 3,096,407 |
| 2008-04-17 | 2008-04-15 | 11.836 | 260,105 | -6,193 | 0.01% | 3,078,605 |
| 2008-04-15 | 2008-04-11 | 12.466 | 266,298 | +620 | 0.01% | 3,319,606 |
| 2008-04-14 | 2008-04-10 | 12.353 | 265,678 | +1,238 | 0.01% | 3,281,847 |
| 2008-04-11 | 2008-04-09 | 12.498 | 264,440 | +1,239 | 0.01% | 3,304,985 |
| 2008-04-09 | 2008-04-07 | 12.821 | 263,201 | -1,239 | 0.01% | 3,374,500 |
| 2008-04-08 | 2008-04-03 | 12.708 | 264,440 | +3,097 | 0.01% | 3,360,495 |
| 2008-04-03 | 2008-04-01 | 12.256 | 261,343 | -1,858 | 0.01% | 3,202,978 |
| 2008-04-01 | 2008-03-28 | 12.401 | 263,201 | -1,239 | 0.01% | 3,264,000 |
| 2008-03-27 | 2008-03-25 | 11.965 | 264,440 | -1,238 | 0.01% | 3,164,075 |
| 2008-03-20 | 2008-03-18 | 11.481 | 265,678 | -620 | 0.01% | 3,050,188 |
| 2008-03-18 | 2008-03-14 | 12.111 | 266,298 | +3,716 | 0.01% | 3,225,006 |
| 2008-03-17 | 2008-03-13 | 12.660 | 262,582 | +7,432 | 0.01% | 3,324,163 |
| 2008-03-14 | 2008-03-12 | 13.322 | 255,150 | -8,051 | 0.01% | 3,398,998 |
| 2008-03-12 | 2008-03-10 | 13.160 | 263,201 | +16,721 | 0.01% | 3,463,750 |
| 2008-03-11 | 2008-03-07 | 13.467 | 246,480 | +7,432 | 0.01% | 3,319,320 |
| 2008-03-07 | 2008-03-05 | 13.806 | 239,048 | +9,908 | 0.01% | 3,300,294 |
| 2008-03-06 | 2008-03-04 | 14.403 | 229,140 | -619 | 0.01% | 3,300,404 |
| 2008-03-05 | 2008-03-03 | 14.888 | 229,759 | +16,721 | 0.01% | 3,420,620 |
| 2008-02-28 | 2008-02-26 | 15.017 | 213,038 | +1,858 | 0.01% | 3,199,200 |
| 2008-02-27 | 2008-02-25 | 15.130 | 211,180 | -1,239 | 0.01% | 3,195,168 |
| 2008-02-26 | 2008-02-22 | 15.405 | 212,419 | -2,477 | 0.01% | 3,272,225 |
| 2008-02-25 | 2008-02-21 | 14.969 | 214,896 | +3,097 | 0.01% | 3,216,692 |
| 2008-02-20 | 2008-02-18 | 15.905 | 211,799 | -2,478 | 0.01% | 3,368,693 |
| 2008-02-19 | 2008-02-15 | 15.663 | 214,277 | -3,096 | 0.01% | 3,356,206 |
| 2008-02-14 | 2008-02-12 | 14.985 | 217,373 | +4,335 | 0.01% | 3,257,279 |
| 2008-02-13 | 2008-02-11 | 14.823 | 213,038 | -4,335 | 0.01% | 3,157,920 |
| 2008-02-12 | 2008-02-06 | 15.372 | 217,373 | +8,670 | 0.01% | 3,341,519 |
| 2008-02-11 | 2008-02-04 | 15.082 | 208,703 | +1,239 | 0.01% | 3,147,581 |
| 2008-02-05 | 2008-02-01 | 14.097 | 207,464 | -14,244 | 0.01% | 2,924,545 |
| 2008-02-04 | 2008-01-31 | 13.677 | 221,708 | +8,051 | 0.01% | 3,032,258 |
| 2008-02-01 | 2008-01-30 | 14.452 | 213,657 | -1,858 | 0.01% | 3,087,746 |
| 2008-01-31 | 2008-01-29 | 14.775 | 215,515 | -1,858 | 0.01% | 3,184,197 |
| 2008-01-30 | 2008-01-28 | 14.823 | 217,373 | +3,716 | 0.01% | 3,222,179 |
| 2008-01-28 | 2008-01-24 | 14.533 | 213,657 | +6,812 | 0.01% | 3,104,996 |
| 2008-01-25 | 2008-01-23 | 15.227 | 206,845 | -16,721 | 0.01% | 3,149,619 |
| 2008-01-24 | 2008-01-22 | 14.129 | 223,566 | +13,005 | 0.01% | 3,158,749 |
| 2008-01-23 | 2008-01-21 | 15.550 | 210,561 | +21,056 | 0.01% | 3,274,203 |
| 2008-01-22 | 2008-01-18 | 16.438 | 189,505 | -26,629 | 0.01% | 3,115,084 |
| 2008-01-21 | 2008-01-17 | 15.631 | 216,134 | +21,056 | 0.01% | 3,378,312 |
| 2008-01-18 | 2008-01-16 | 15.340 | 195,078 | +12,386 | 0.01% | 2,992,494 |
| 2008-01-17 | 2008-01-15 | 16.180 | 182,692 | +13,005 | 0.01% | 2,955,892 |
| 2008-01-16 | 2008-01-14 | 17.278 | 169,687 | +6,812 | 0.01% | 2,931,796 |
| 2008-01-15 | 2008-01-11 | 17.504 | 162,875 | -619 | 0.01% | 2,850,920 |
| 2008-01-14 | 2008-01-10 | 17.827 | 163,494 | -1,858 | 0.01% | 2,914,555 |
| 2008-01-10 | 2008-01-08 | 17.762 | 165,352 | -11,148 | 0.01% | 2,936,997 |
| 2008-01-09 | 2008-01-07 | 18.731 | 176,500 | +19,818 | 0.01% | 3,306,009 |
| 2008-01-08 | 2008-01-04 | 18.343 | 156,682 | -619 | 0.01% | 2,874,080 |
| 2008-01-07 | 2008-01-03 | 17.891 | 157,301 | -6,813 | 0.01% | 2,814,314 |
| 2008-01-04 | 2008-01-02 | 18.247 | 164,114 | +3,716 | 0.01% | 2,994,508 |
| 2008-01-03 | 2007-12-31 | 17.342 | 160,398 | +8,670 | 0.01% | 2,781,663 |
| 2008-01-02 | 2007-12-27 | 18.182 | 151,728 | +8,671 | 0.01% | 2,758,706 |
| 2007-12-28 | 2007-12-24 | 16.567 | 143,057 | -48,306 | 0.01% | 2,370,052 |
| 2007-12-21 | 2007-12-19 | 13.209 | 191,363 | +7,432 | 0.01% | 2,527,625 |
| 2007-12-20 | 2007-12-18 | 13.128 | 183,931 | +15,482 | 0.01% | 2,414,609 |
| 2007-12-19 | 2007-12-17 | 13.370 | 168,449 | +11,767 | 0.01% | 2,252,165 |
| 2007-12-18 | 2007-12-14 | 13.386 | 156,682 | +17,960 | 0.01% | 2,097,370 |
| 2007-12-17 | 2007-12-13 | 14.016 | 138,722 | +30,345 | 0.01% | 1,944,314 |
| 2007-12-14 | 2007-12-12 | 14.080 | 108,377 | +6,193 | 0.00% | 1,526,002 |
| 2007-12-13 | 2007-12-11 | 12.740 | 102,184 | -26,630 | 0.00% | 1,301,851 |
| 2007-12-12 | 2007-12-10 | 12.514 | 128,814 | -3,715 | 0.01% | 1,612,004 |
| 2007-12-11 | 2007-12-07 | 11.884 | 132,529 | 0.01% | 1,575,035 |
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