History of CCASS shareholding
Participant: PLANETREE SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 103.500 | 10,733 | +0 | 0.00% | 1,110,866 |
| 2025-10-13 | 2025-10-09 | 104.000 | 10,733 | +0 | 0.00% | 1,116,232 |
| 2025-10-10 | 2025-10-08 | 110.600 | 10,733 | +0 | 0.00% | 1,187,070 |
| 2025-10-09 | 2025-10-06 | 110.900 | 10,733 | +0 | 0.00% | 1,190,290 |
| 2025-10-08 | 2025-10-03 | 109.900 | 10,733 | +0 | 0.00% | 1,179,557 |
| 2025-10-06 | 2025-10-02 | 110.800 | 10,733 | +0 | 0.00% | 1,189,216 |
| 2025-10-03 | 2025-09-30 | 109.400 | 10,733 | +0 | 0.00% | 1,174,190 |
| 2025-10-02 | 2025-09-29 | 108.800 | 10,733 | +0 | 0.00% | 1,167,750 |
| 2025-09-30 | 2025-09-26 | 106.700 | 10,733 | +0 | 0.00% | 1,145,211 |
| 2025-09-29 | 2025-09-25 | 107.100 | 10,733 | +0 | 0.00% | 1,149,504 |
| 2025-09-26 | 2025-09-24 | 107.500 | 10,733 | +0 | 0.00% | 1,153,798 |
| 2025-09-25 | 2025-09-23 | 108.600 | 10,733 | +0 | 0.00% | 1,165,604 |
| 2025-09-24 | 2025-09-22 | 107.200 | 10,733 | +0 | 0.00% | 1,150,578 |
| 2025-09-23 | 2025-09-19 | 106.800 | 10,733 | +0 | 0.00% | 1,146,284 |
| 2025-09-22 | 2025-09-18 | 107.200 | 10,733 | +0 | 0.00% | 1,150,578 |
| 2025-09-19 | 2025-09-17 | 106.600 | 10,733 | +0 | 0.00% | 1,144,138 |
| 2025-09-18 | 2025-09-16 | 107.200 | 10,733 | +0 | 0.00% | 1,150,578 |
| 2025-09-17 | 2025-09-15 | 106.500 | 10,733 | +0 | 0.00% | 1,143,064 |
| 2025-09-16 | 2025-09-12 | 106.300 | 10,733 | +0 | 0.00% | 1,140,918 |
| 2025-09-15 | 2025-09-11 | 105.100 | 10,733 | +0 | 0.00% | 1,128,038 |
| 2025-09-12 | 2025-09-10 | 104.400 | 10,733 | +0 | 0.00% | 1,120,525 |
| 2025-09-11 | 2025-09-09 | 102.400 | 10,733 | +0 | 0.00% | 1,099,059 |
| 2025-09-10 | 2025-09-08 | 101.700 | 10,733 | +0 | 0.00% | 1,091,546 |
| 2025-09-09 | 2025-09-05 | 102.100 | 10,733 | +0 | 0.00% | 1,095,839 |
| 2025-09-08 | 2025-09-04 | 99.600 | 10,733 | +0 | 0.00% | 1,069,007 |
| 2025-09-05 | 2025-09-03 | 99.150 | 10,733 | +0 | 0.00% | 1,064,177 |
| 2025-09-04 | 2025-09-02 | 99.750 | 10,733 | +0 | 0.00% | 1,070,617 |
| 2025-09-03 | 2025-09-01 | 100.000 | 10,733 | +0 | 0.00% | 1,073,300 |
| 2025-09-02 | 2025-08-29 | 99.750 | 10,733 | +0 | 0.00% | 1,070,617 |
| 2025-09-01 | 2025-08-28 | 100.600 | 10,733 | +0 | 0.00% | 1,079,740 |
| 2025-08-29 | 2025-08-27 | 100.100 | 10,733 | +0 | 0.00% | 1,074,373 |
| 2025-08-28 | 2025-08-26 | 100.200 | 10,733 | +0 | 0.00% | 1,075,447 |
| 2025-08-27 | 2025-08-25 | 101.500 | 10,733 | +0 | 0.00% | 1,089,400 |
| 2025-08-26 | 2025-08-22 | 101.300 | 10,733 | +0 | 0.00% | 1,087,253 |
| 2025-08-25 | 2025-08-21 | 100.900 | 10,733 | +0 | 0.00% | 1,082,960 |
| 2025-08-22 | 2025-08-20 | 99.500 | 10,733 | +0 | 0.00% | 1,067,934 |
| 2025-08-21 | 2025-08-19 | 99.050 | 10,733 | +0 | 0.00% | 1,063,104 |
| 2025-08-20 | 2025-08-18 | 98.450 | 10,733 | +0 | 0.00% | 1,056,664 |
| 2025-08-19 | 2025-08-15 | 100.300 | 10,733 | +0 | 0.00% | 1,076,520 |
| 2025-08-18 | 2025-08-14 | 100.400 | 10,733 | +0 | 0.00% | 1,077,593 |
| 2025-08-15 | 2025-08-13 | 102.284 | 10,733 | +0 | 0.00% | 1,097,811 |
| 2025-08-14 | 2025-08-12 | 100.974 | 10,733 | +82 | 0.00% | 1,083,750 |
| 2025-08-13 | 2025-08-11 | 100.722 | 10,651 | +0 | 0.00% | 1,072,787 |
| 2025-08-12 | 2025-08-08 | 98.958 | 10,651 | +0 | 0.00% | 1,054,004 |
| 2025-08-11 | 2025-08-07 | 99.613 | 10,651 | +0 | 0.00% | 1,060,980 |
| 2025-08-08 | 2025-08-06 | 97.749 | 10,651 | +0 | 0.00% | 1,041,124 |
| 2025-08-07 | 2025-08-05 | 97.044 | 10,651 | +0 | 0.00% | 1,033,611 |
| 2025-08-06 | 2025-08-04 | 97.144 | 10,651 | +0 | 0.00% | 1,034,684 |
| 2025-08-05 | 2025-08-01 | 95.985 | 10,651 | +0 | 0.00% | 1,022,341 |
| 2025-08-04 | 2025-07-31 | 96.892 | 10,651 | +0 | 0.00% | 1,032,001 |
| 2025-08-01 | 2025-07-30 | 97.699 | 10,651 | +0 | 0.00% | 1,040,587 |
| 2025-07-31 | 2025-07-29 | 101.578 | 10,651 | +0 | 0.00% | 1,081,910 |
| 2025-07-30 | 2025-07-28 | 101.881 | 10,651 | +0 | 0.00% | 1,085,130 |
| 2025-07-29 | 2025-07-25 | 101.780 | 10,651 | +0 | 0.00% | 1,084,057 |
| 2025-07-28 | 2025-07-24 | 102.989 | 10,651 | +0 | 0.00% | 1,096,937 |
| 2025-07-25 | 2025-07-23 | 100.772 | 10,651 | +0 | 0.00% | 1,073,324 |
| 2025-07-24 | 2025-07-22 | 100.470 | 10,651 | +0 | 0.00% | 1,070,104 |
| 2025-07-23 | 2025-07-21 | 99.210 | 10,651 | +0 | 0.00% | 1,056,687 |
| 2025-07-22 | 2025-07-18 | 98.908 | 10,651 | +0 | 0.00% | 1,053,467 |
| 2025-07-21 | 2025-07-17 | 98.404 | 10,651 | +0 | 0.00% | 1,048,101 |
| 2025-07-18 | 2025-07-16 | 97.950 | 10,651 | +0 | 0.00% | 1,043,271 |
| 2025-07-17 | 2025-07-15 | 98.404 | 10,651 | +0 | 0.00% | 1,048,101 |
| 2025-07-16 | 2025-07-14 | 97.346 | 10,651 | +0 | 0.00% | 1,036,831 |
| 2025-07-15 | 2025-07-11 | 97.799 | 10,651 | +0 | 0.00% | 1,041,661 |
| 2025-07-14 | 2025-07-10 | 97.799 | 10,651 | +0 | 0.00% | 1,041,661 |
| 2025-07-11 | 2025-07-09 | 97.447 | 10,651 | +0 | 0.00% | 1,037,904 |
| 2025-07-10 | 2025-07-08 | 96.993 | 10,651 | +0 | 0.00% | 1,033,074 |
| 2025-07-09 | 2025-07-07 | 95.985 | 10,651 | +0 | 0.00% | 1,022,341 |
| 2025-07-08 | 2025-07-04 | 95.532 | 10,651 | +0 | 0.00% | 1,017,511 |
| 2025-07-07 | 2025-07-03 | 95.582 | 10,651 | +0 | 0.00% | 1,018,047 |
| 2025-07-04 | 2025-07-02 | 95.985 | 10,651 | +0 | 0.00% | 1,022,341 |
| 2025-07-03 | 2025-06-30 | 95.683 | 10,651 | +0 | 0.00% | 1,019,121 |
| 2025-07-02 | 2025-06-27 | 95.733 | 10,651 | +0 | 0.00% | 1,019,657 |
| 2025-06-30 | 2025-06-26 | 96.137 | 10,651 | +0 | 0.00% | 1,023,951 |
| 2025-06-27 | 2025-06-25 | 96.338 | 10,651 | +0 | 0.00% | 1,026,097 |
| 2025-06-26 | 2025-06-24 | 94.827 | 10,651 | +0 | 0.00% | 1,009,998 |
| 2025-06-25 | 2025-06-23 | 92.509 | 10,651 | +0 | 0.00% | 985,311 |
| 2025-06-24 | 2025-06-20 | 92.962 | 10,651 | +0 | 0.00% | 990,141 |
| 2025-06-23 | 2025-06-19 | 91.904 | 10,651 | +0 | 0.00% | 978,871 |
| 2025-06-20 | 2025-06-18 | 92.509 | 10,651 | +0 | 0.00% | 985,311 |
| 2025-06-19 | 2025-06-17 | 92.811 | 10,651 | +0 | 0.00% | 988,531 |
| 2025-06-18 | 2025-06-16 | 93.466 | 10,651 | +0 | 0.00% | 995,508 |
| 2025-06-17 | 2025-06-13 | 92.962 | 10,651 | +0 | 0.00% | 990,141 |
| 2025-06-16 | 2025-06-12 | 93.265 | 10,651 | +0 | 0.00% | 993,361 |
| 2025-06-13 | 2025-06-11 | 94.020 | 10,651 | +0 | 0.00% | 1,001,411 |
| 2025-06-12 | 2025-06-10 | 94.575 | 10,651 | +0 | 0.00% | 1,007,314 |
| 2025-06-11 | 2025-06-09 | 94.524 | 10,651 | +0 | 0.00% | 1,006,778 |
| 2025-06-10 | 2025-06-06 | 93.970 | 10,651 | +0 | 0.00% | 1,000,874 |
| 2025-06-09 | 2025-06-05 | 93.768 | 10,651 | +0 | 0.00% | 998,728 |
| 2025-06-06 | 2025-06-04 | 93.869 | 10,651 | +0 | 0.00% | 999,801 |
| 2025-06-05 | 2025-06-03 | 92.861 | 10,651 | +0 | 0.00% | 989,068 |
| 2025-06-04 | 2025-06-02 | 93.214 | 10,651 | +0 | 0.00% | 992,824 |
| 2025-06-03 | 2025-05-30 | 93.164 | 10,651 | +0 | 0.00% | 992,288 |
| 2025-06-02 | 2025-05-29 | 92.962 | 10,651 | +0 | 0.00% | 990,141 |
| 2025-05-30 | 2025-05-28 | 92.660 | 10,651 | +0 | 0.00% | 986,921 |
| 2025-05-29 | 2025-05-27 | 93.113 | 10,651 | +0 | 0.00% | 991,751 |
| 2025-05-28 | 2025-05-26 | 93.466 | 10,651 | +0 | 0.00% | 995,508 |
| 2025-05-27 | 2025-05-23 | 93.869 | 10,651 | +0 | 0.00% | 999,801 |
| 2025-05-26 | 2025-05-22 | 93.315 | 10,651 | +0 | 0.00% | 993,898 |
| 2025-05-23 | 2025-05-21 | 93.265 | 10,651 | +0 | 0.00% | 993,361 |
| 2025-05-22 | 2025-05-20 | 93.517 | 10,651 | +0 | 0.00% | 996,044 |
| 2025-05-21 | 2025-05-19 | 92.206 | 10,651 | +0 | 0.00% | 982,091 |
| 2025-05-20 | 2025-05-16 | 91.803 | 10,651 | +0 | 0.00% | 977,798 |
| 2025-05-19 | 2025-05-15 | 91.300 | 10,651 | +0 | 0.00% | 972,431 |
| 2025-05-16 | 2025-05-14 | 91.501 | 10,651 | +0 | 0.00% | 974,578 |
| 2025-05-15 | 2025-05-13 | 90.342 | 10,651 | +0 | 0.00% | 962,235 |
| 2025-05-14 | 2025-05-12 | 90.695 | 10,651 | +0 | 0.00% | 965,991 |
| 2025-05-13 | 2025-05-09 | 88.176 | 10,651 | +0 | 0.00% | 939,158 |
| 2025-05-12 | 2025-05-08 | 87.017 | 10,651 | +0 | 0.00% | 926,815 |
| 2025-05-09 | 2025-05-07 | 89.325 | 10,651 | +0 | 0.00% | 951,405 |
| 2025-05-08 | 2025-05-06 | 88.614 | 10,651 | +95 | 0.00% | 943,824 |
| 2025-05-07 | 2025-05-02 | 87.648 | 10,556 | +0 | 0.00% | 925,209 |
| 2025-05-06 | 2025-04-30 | 88.563 | 10,556 | +0 | 0.00% | 934,869 |
| 2025-05-02 | 2025-04-29 | 89.834 | 10,556 | +0 | 0.00% | 948,286 |
| 2025-04-30 | 2025-04-28 | 87.190 | 10,556 | +0 | 0.00% | 920,379 |
| 2025-04-29 | 2025-04-25 | 86.783 | 10,556 | +0 | 0.00% | 916,086 |
| 2025-04-28 | 2025-04-24 | 86.834 | 10,556 | +0 | 0.00% | 916,623 |
| 2025-04-25 | 2025-04-23 | 87.343 | 10,556 | +0 | 0.00% | 921,989 |
| 2025-04-24 | 2025-04-22 | 83.733 | 10,556 | +0 | 0.00% | 883,886 |
| 2025-04-23 | 2025-04-17 | 82.157 | 10,556 | +0 | 0.00% | 867,250 |
| 2025-04-22 | 2025-04-16 | 80.886 | 10,556 | +0 | 0.00% | 853,833 |
| 2025-04-17 | 2025-04-15 | 80.123 | 10,556 | +0 | 0.00% | 845,783 |
| 2025-04-16 | 2025-04-14 | 79.818 | 10,556 | +0 | 0.00% | 842,563 |
| 2025-04-15 | 2025-04-11 | 76.768 | 10,556 | +0 | 0.00% | 810,363 |
| 2025-04-14 | 2025-04-10 | 76.971 | 10,556 | +0 | 0.00% | 812,510 |
| 2025-04-11 | 2025-04-09 | 72.904 | 10,556 | +0 | 0.00% | 769,577 |
| 2025-04-10 | 2025-04-08 | 73.921 | 10,556 | -393 | 0.00% | 780,310 |
| 2025-04-09 | 2025-04-07 | 74.633 | 10,949 | +393 | 0.00% | 817,154 |
| 2025-03-06 | 2025-03-04 | 96.528 | 10,556 | +321 | 0.00% | 1,018,944 |
| 2025-02-24 | 2025-02-20 | 91.389 | 10,235 | -382 | 0.00% | 935,368 |
| 2024-11-07 | 2024-11-05 | 76.746 | 10,617 | +114 | 0.00% | 814,815 |
| 2024-08-15 | 2024-08-13 | 69.150 | 10,503 | +127 | 0.00% | 726,280 |
| 2024-05-09 | 2024-05-07 | 77.447 | 10,376 | +357 | 0.00% | 803,588 |
| 2024-03-07 | 2024-03-05 | 69.512 | 10,019 | +401 | 0.00% | 696,441 |
| 2023-11-09 | 2023-11-07 | 68.812 | 9,618 | +129 | 0.00% | 661,838 |
| 2023-08-10 | 2023-08-08 | 76.022 | 9,489 | +117 | 0.00% | 721,372 |
| 2023-06-26 | 2023-06-21 | 72.815 | 9,372 | -674 | 0.00% | 682,420 |
| 2023-05-11 | 2023-05-09 | 71.381 | 10,046 | +133 | 0.00% | 717,094 |
| 2023-03-02 | 2023-02-28 | 73.585 | 9,913 | +297 | 0.00% | 729,446 |
| 2022-11-29 | 2022-11-25 | 57.081 | 9,616 | -1,055 | 0.00% | 548,891 |
| 2022-11-10 | 2022-11-08 | 53.358 | 10,671 | -6,218 | 0.00% | 569,387 |
| 2022-08-18 | 2022-08-16 | 65.227 | 16,889 | +229 | 0.00% | 1,101,619 |
| 2022-03-10 | 2022-03-08 | 64.056 | 16,660 | +955 | 0.00% | 1,067,173 |
| 2022-01-12 | 2022-01-10 | 68.994 | 15,705 | -2,098 | 0.00% | 1,083,546 |
| 2021-08-19 | 2021-08-17 | 59.262 | 17,803 | +224 | 0.00% | 1,055,044 |
| 2021-06-01 | 2021-05-28 | 68.655 | 17,579 | -888 | 0.00% | 1,206,884 |
| 2021-03-11 | 2021-03-09 | 67.533 | 18,467 | +450 | 0.00% | 1,247,123 |
| 2020-12-18 | 2020-12-16 | 57.212 | 18,017 | +2,310 | 0.00% | 1,030,792 |
| 2020-11-06 | 2020-11-04 | 46.823 | 15,707 | -1,443 | 0.00% | 735,442 |
| 2020-11-05 | 2020-11-03 | 46.823 | 17,150 | -578 | 0.00% | 803,007 |
| 2020-11-02 | 2020-10-29 | 44.745 | 17,728 | -2,887 | 0.00% | 793,233 |
| 2020-09-24 | 2020-09-22 | 39.758 | 20,615 | -578 | 0.00% | 819,603 |
| 2020-09-16 | 2020-09-14 | 44.606 | 21,193 | +578 | 0.00% | 945,337 |
| 2020-09-15 | 2020-09-11 | 44.675 | 20,615 | -289 | 0.00% | 920,983 |
| 2020-09-03 | 2020-09-01 | 46.407 | 20,904 | +1,444 | 0.00% | 970,091 |
| 2020-08-14 | 2020-08-12 | 49.524 | 19,460 | -867 | 0.00% | 963,734 |
| 2020-08-11 | 2020-08-07 | 45.437 | 20,327 | +867 | 0.00% | 923,603 |
| 2020-07-31 | 2020-07-29 | 49.524 | 19,460 | -344 | 0.00% | 963,734 |
| 2020-07-15 | 2020-07-13 | 51.602 | 19,804 | -1,732 | 0.00% | 1,021,921 |
| 2020-07-06 | 2020-07-02 | 51.671 | 21,536 | -867 | 0.00% | 1,112,787 |
| 2020-07-02 | 2020-06-29 | 49.939 | 22,403 | +867 | 0.00% | 1,118,793 |
| 2020-06-11 | 2020-06-09 | 55.896 | 21,536 | -289 | 0.00% | 1,203,779 |
| 2020-06-09 | 2020-06-05 | 56.104 | 21,825 | -289 | 0.00% | 1,224,468 |
| 2020-06-04 | 2020-06-02 | 51.533 | 22,114 | -1,444 | 0.00% | 1,139,590 |
| 2020-06-02 | 2020-05-29 | 49.662 | 23,558 | +1,444 | 0.00% | 1,169,946 |
| 2020-05-21 | 2020-05-19 | 54.649 | 22,114 | -866 | 0.00% | 1,208,517 |
| 2020-05-06 | 2020-05-04 | 53.472 | 22,980 | +866 | 0.00% | 1,228,784 |
| 2020-05-04 | 2020-04-28 | 55.342 | 22,114 | -1,444 | 0.00% | 1,223,834 |
| 2020-04-28 | 2020-04-24 | 53.680 | 23,558 | -10,106 | 0.00% | 1,264,586 |
| 2020-04-07 | 2020-04-03 | 52.502 | 33,664 | -2,599 | 0.00% | 1,767,434 |
| 2020-04-03 | 2020-04-01 | 55.342 | 36,263 | +289 | 0.00% | 2,006,868 |
| 2020-04-01 | 2020-03-30 | 61.645 | 35,974 | +1,444 | 0.00% | 2,217,620 |
| 2020-03-30 | 2020-03-26 | 63.307 | 34,530 | -1,444 | 0.00% | 2,186,005 |
| 2020-03-27 | 2020-03-25 | 64.139 | 35,974 | -289 | 0.00% | 2,307,321 |
| 2020-03-25 | 2020-03-23 | 61.229 | 36,263 | +1,733 | 0.00% | 2,220,365 |
| 2020-03-20 | 2020-03-18 | 61.714 | 34,530 | +289 | 0.00% | 2,130,996 |
| 2020-03-19 | 2020-03-17 | 62.268 | 34,241 | -2,022 | 0.00% | 2,132,134 |
| 2020-03-18 | 2020-03-16 | 60.675 | 36,263 | +1,444 | 0.00% | 2,200,271 |
| 2020-03-12 | 2020-03-10 | 67.740 | 34,819 | +578 | 0.00% | 2,358,650 |
| 2020-03-11 | 2020-03-09 | 67.533 | 34,241 | +2,021 | 0.00% | 2,312,381 |
| 2020-03-10 | 2020-03-06 | 70.165 | 32,220 | +577 | 0.00% | 2,260,702 |
| 2020-03-06 | 2020-03-04 | 71.134 | 31,643 | -288 | 0.00% | 2,250,901 |
| 2020-02-21 | 2020-02-19 | 78.961 | 31,931 | +577 | 0.00% | 2,521,307 |
| 2019-12-17 | 2019-12-13 | 83.602 | 31,354 | -1,155 | 0.00% | 2,621,251 |
| 2019-11-22 | 2019-11-20 | 81.039 | 32,509 | -2,127 | 0.00% | 2,634,498 |
| 2019-11-15 | 2019-11-13 | 80.693 | 34,636 | +578 | 0.00% | 2,794,872 |
| 2019-10-16 | 2019-10-14 | 83.048 | 34,058 | -289 | 0.00% | 2,828,438 |
| 2019-10-10 | 2019-10-08 | 82.076 | 34,347 | +463 | 0.00% | 2,819,074 |
| 2019-08-29 | 2019-08-27 | 78.706 | 33,884 | +285 | 0.00% | 2,666,880 |
| 2019-08-15 | 2019-08-13 | 82.130 | 33,599 | +453 | 0.00% | 2,759,492 |
| 2019-07-30 | 2019-07-26 | 91.453 | 33,146 | +281 | 0.00% | 3,031,316 |
| 2019-05-29 | 2019-05-27 | 93.162 | 32,865 | -281 | 0.00% | 3,061,754 |
| 2019-05-16 | 2019-05-14 | 95.490 | 33,146 | +388 | 0.00% | 3,165,109 |
| 2019-05-07 | 2019-05-03 | 100.387 | 32,758 | -833 | 0.00% | 3,288,472 |
| 2019-04-18 | 2019-04-16 | 97.362 | 33,591 | -1,111 | 0.00% | 3,270,496 |
| 2019-04-16 | 2019-04-12 | 96.354 | 34,702 | -833 | 0.00% | 3,343,680 |
| 2019-04-09 | 2019-04-04 | 95.778 | 35,535 | -60 | 0.00% | 3,403,471 |
| 2019-04-08 | 2019-04-03 | 95.634 | 35,595 | +43 | 0.00% | 3,404,091 |
| 2019-03-27 | 2019-03-25 | 91.745 | 35,552 | -792 | 0.00% | 3,261,726 |
| 2019-03-26 | 2019-03-22 | 93.258 | 36,344 | -331 | 0.00% | 3,389,351 |
| 2019-03-22 | 2019-03-20 | 93.690 | 36,675 | -778 | 0.00% | 3,436,066 |
| 2019-03-20 | 2019-03-18 | 93.762 | 37,453 | -277 | 0.00% | 3,511,653 |
| 2019-03-14 | 2019-03-12 | 93.402 | 37,730 | -220 | 0.00% | 3,524,040 |
| 2019-03-08 | 2019-03-06 | 93.185 | 37,950 | -278 | 0.00% | 3,536,390 |
| 2019-02-26 | 2019-02-22 | 92.753 | 38,228 | -6,665 | 0.00% | 3,545,778 |
| 2019-02-25 | 2019-02-21 | 93.474 | 44,893 | -1,561 | 0.00% | 4,196,308 |
| 2019-02-22 | 2019-02-20 | 97.564 | 46,454 | -971 | 0.00% | 4,532,241 |
| 2019-02-21 | 2019-02-19 | 97.712 | 47,425 | +880 | 0.00% | 4,633,981 |
| 2019-02-20 | 2019-02-18 | 100.001 | 46,545 | -1,823 | 0.00% | 4,654,561 |
| 2019-02-19 | 2019-02-15 | 98.007 | 48,368 | -16,710 | 0.00% | 4,740,412 |
| 2019-02-18 | 2019-02-14 | 99.263 | 65,078 | -652 | 0.00% | 6,459,822 |
| 2019-02-15 | 2019-02-13 | 99.115 | 65,730 | -1,549 | 0.00% | 6,514,832 |
| 2019-02-14 | 2019-02-12 | 97.859 | 67,279 | -765 | 0.00% | 6,583,889 |
| 2019-02-01 | 2019-01-30 | 97.933 | 68,044 | -53 | 0.00% | 6,663,777 |
| 2019-01-10 | 2019-01-08 | 95.644 | 68,097 | -1,083 | 0.00% | 6,513,056 |
| 2018-11-30 | 2018-11-28 | 99.927 | 69,180 | -541 | 0.00% | 6,912,982 |
| 2018-11-21 | 2018-11-19 | 97.564 | 69,721 | +193 | 0.00% | 6,802,264 |
| 2018-10-25 | 2018-10-23 | 92.173 | 69,528 | +541 | 0.00% | 6,408,574 |
| 2018-10-18 | 2018-10-15 | 95.644 | 68,987 | +271 | 0.00% | 6,598,179 |
| 2018-10-11 | 2018-10-09 | 101.090 | 68,716 | +522 | 0.00% | 6,946,475 |
| 2018-09-27 | 2018-09-24 | 103.032 | 68,194 | +161 | 0.00% | 7,026,180 |
| 2018-09-07 | 2018-09-05 | 101.314 | 68,033 | -1,071 | 0.00% | 6,892,680 |
| 2018-09-04 | 2018-08-31 | 102.883 | 69,104 | +268 | 0.00% | 7,109,613 |
| 2018-08-28 | 2018-08-24 | 103.705 | 68,836 | +268 | 0.00% | 7,138,614 |
| 2018-08-16 | 2018-08-14 | 109.312 | 68,568 | +752 | 0.00% | 7,495,280 |
| 2018-08-07 | 2018-08-03 | 109.236 | 67,816 | +264 | 0.00% | 7,407,955 |
| 2018-08-06 | 2018-08-02 | 109.992 | 67,552 | +265 | 0.00% | 7,430,148 |
| 2018-07-12 | 2018-07-10 | 111.653 | 67,287 | -529 | 0.00% | 7,512,828 |
| 2018-07-05 | 2018-07-03 | 109.312 | 67,816 | +939 | 0.00% | 7,413,078 |
| 2018-07-04 | 2018-06-29 | 111.200 | 66,877 | -529 | 0.00% | 7,436,738 |
| 2018-07-03 | 2018-06-28 | 110.143 | 67,406 | +529 | 0.00% | 7,424,273 |
| 2018-06-29 | 2018-06-27 | 109.538 | 66,877 | +530 | 0.00% | 7,325,591 |
| 2018-05-17 | 2018-05-15 | 118.969 | 66,347 | +667 | 0.00% | 7,893,224 |
| 2018-04-06 | 2018-04-03 | 112.253 | 65,680 | +271 | 0.00% | 7,372,807 |
| 2018-04-03 | 2018-03-28 | 112.940 | 65,409 | +262 | 0.00% | 7,387,309 |
| 2018-03-29 | 2018-03-27 | 114.619 | 65,147 | +262 | 0.00% | 7,467,090 |
| 2018-03-28 | 2018-03-26 | 114.466 | 64,885 | +786 | 0.00% | 7,427,157 |
| 2018-03-08 | 2018-03-06 | 116.908 | 64,099 | +524 | 0.00% | 7,493,713 |
| 2018-02-28 | 2018-02-26 | 121.411 | 63,575 | +524 | 0.00% | 7,718,690 |
| 2018-02-22 | 2018-02-20 | 126.093 | 63,051 | +1,273 | 0.00% | 7,950,285 |
| 2018-01-29 | 2018-01-25 | 133.180 | 61,778 | -513 | 0.00% | 8,227,612 |
| 2018-01-19 | 2018-01-17 | 132.479 | 62,291 | -771 | 0.00% | 8,252,271 |
| 2018-01-16 | 2018-01-12 | 130.376 | 63,062 | -257 | 0.00% | 8,221,802 |
| 2018-01-15 | 2018-01-11 | 130.922 | 63,319 | -513 | 0.00% | 8,289,830 |
| 2018-01-12 | 2018-01-10 | 127.884 | 63,832 | -1,027 | 0.00% | 8,163,106 |
| 2017-12-15 | 2017-12-13 | 124.535 | 64,859 | -514 | 0.00% | 8,077,232 |
| 2017-12-14 | 2017-12-12 | 122.043 | 65,373 | +257 | 0.00% | 7,978,316 |
| 2017-12-01 | 2017-11-29 | 121.498 | 65,116 | -25,680 | 0.00% | 7,911,451 |
| 2017-11-29 | 2017-11-27 | 119.629 | 90,796 | -513 | 0.00% | 10,861,799 |
| 2017-11-22 | 2017-11-20 | 116.981 | 91,309 | +148 | 0.00% | 10,681,380 |
| 2017-11-01 | 2017-10-30 | 119.706 | 91,161 | +25,679 | 0.00% | 10,912,564 |
| 2017-10-12 | 2017-10-10 | 123.667 | 65,482 | +654 | 0.00% | 8,097,979 |
| 2017-09-20 | 2017-09-18 | 119.812 | 64,828 | +118 | 0.00% | 7,767,204 |
| 2017-08-07 | 2017-08-03 | 123.117 | 64,710 | +254 | 0.00% | 7,966,873 |
| 2017-08-04 | 2017-08-02 | 126.089 | 64,456 | -254 | 0.00% | 8,127,177 |
| 2017-08-03 | 2017-08-01 | 125.294 | 64,710 | -118 | 0.00% | 8,107,790 |
| 2017-08-01 | 2017-07-28 | 121.481 | 64,828 | +252 | 0.00% | 7,875,344 |
| 2017-07-27 | 2017-07-25 | 121.878 | 64,576 | -755 | 0.00% | 7,870,384 |
| 2017-07-24 | 2017-07-20 | 119.733 | 65,331 | +251 | 0.00% | 7,822,255 |
| 2017-07-14 | 2017-07-12 | 118.700 | 65,080 | +252 | 0.00% | 7,724,984 |
| 2017-07-13 | 2017-07-11 | 119.256 | 64,828 | -2,517 | 0.00% | 7,731,126 |
| 2017-07-12 | 2017-07-10 | 118.541 | 67,345 | -1,511 | 0.00% | 7,983,137 |
| 2017-07-07 | 2017-07-05 | 116.952 | 68,856 | +265 | 0.00% | 8,052,839 |
| 2017-07-05 | 2017-07-03 | 116.872 | 68,591 | +137 | 0.00% | 8,016,397 |
| 2017-07-03 | 2017-06-29 | 115.681 | 68,454 | -251 | 0.00% | 7,918,805 |
| 2017-06-29 | 2017-06-27 | 108.371 | 68,705 | -252 | 0.00% | 7,445,642 |
| 2017-06-26 | 2017-06-22 | 107.497 | 68,957 | +252 | 0.00% | 7,412,686 |
| 2017-05-18 | 2017-05-16 | 110.901 | 68,705 | -465 | 0.00% | 7,619,465 |
| 2017-05-15 | 2017-05-11 | 109.214 | 69,170 | -249 | 0.00% | 7,554,301 |
| 2017-05-09 | 2017-05-05 | 106.883 | 69,419 | -746 | 0.00% | 7,419,712 |
| 2017-04-20 | 2017-04-18 | 100.293 | 70,165 | -1,245 | 0.00% | 7,037,074 |
| 2017-04-11 | 2017-04-07 | 101.659 | 71,410 | +498 | 0.00% | 7,259,498 |
| 2017-04-06 | 2017-04-03 | 101.981 | 70,912 | +331 | 0.00% | 7,231,666 |
| 2017-03-06 | 2017-03-02 | 102.142 | 70,581 | +248 | 0.00% | 7,209,255 |
| 2017-02-24 | 2017-02-22 | 107.884 | 70,333 | -497 | 0.00% | 7,587,797 |
| 2017-02-23 | 2017-02-21 | 108.049 | 70,830 | -10,369 | 0.00% | 7,653,090 |
| 2017-02-22 | 2017-02-20 | 113.735 | 81,199 | +9,707 | 0.00% | 9,235,208 |
| 2017-02-20 | 2017-02-16 | 112.582 | 71,492 | -1,213 | 0.00% | 8,048,687 |
| 2017-02-17 | 2017-02-15 | 111.593 | 72,705 | -1,214 | 0.00% | 8,113,343 |
| 2017-02-10 | 2017-02-08 | 109.615 | 73,919 | +1,214 | 0.00% | 8,102,604 |
| 2017-02-09 | 2017-02-07 | 109.120 | 72,705 | -243 | 0.00% | 7,933,579 |
| 2016-12-23 | 2016-12-21 | 104.010 | 72,948 | -6,067 | 0.00% | 7,587,342 |
| 2016-12-21 | 2016-12-19 | 105.082 | 79,015 | -12,133 | 0.00% | 8,303,030 |
| 2016-12-20 | 2016-12-16 | 105.411 | 91,148 | +18,200 | 0.00% | 9,608,035 |
| 2016-12-16 | 2016-12-14 | 106.400 | 72,948 | -5,581 | 0.00% | 7,761,694 |
| 2016-12-15 | 2016-12-13 | 105.329 | 78,529 | +5,581 | 0.00% | 8,271,377 |
| 2016-12-14 | 2016-12-12 | 106.483 | 72,948 | -971 | 0.00% | 7,767,706 |
| 2016-12-09 | 2016-12-07 | 107.966 | 73,919 | -242 | 0.00% | 7,980,760 |
| 2016-12-08 | 2016-12-06 | 104.505 | 74,161 | -486 | 0.00% | 7,750,179 |
| 2016-12-06 | 2016-12-02 | 100.796 | 74,647 | +105 | 0.00% | 7,524,120 |
| 2016-11-11 | 2016-11-09 | 95.604 | 74,542 | +971 | 0.00% | 7,126,494 |
| 2016-10-20 | 2016-10-18 | 98.546 | 73,571 | +966 | 0.00% | 7,250,156 |
| 2016-10-17 | 2016-10-13 | 96.459 | 72,605 | -1,197 | 0.00% | 7,003,372 |
| 2016-10-04 | 2016-09-30 | 95.456 | 73,802 | +239 | 0.00% | 7,044,871 |
| 2016-09-28 | 2016-09-26 | 95.790 | 73,563 | +173 | 0.00% | 7,046,631 |
| 2016-09-27 | 2016-09-23 | 96.960 | 73,390 | +28,329 | 0.00% | 7,115,866 |
| 2016-08-30 | 2016-08-26 | 93.369 | 45,061 | +479 | 0.00% | 4,207,279 |
| 2016-08-29 | 2016-08-25 | 92.617 | 44,582 | +479 | 0.00% | 4,129,046 |
| 2016-08-23 | 2016-08-19 | 91.698 | 44,103 | -479 | 0.00% | 4,044,168 |
| 2016-08-11 | 2016-08-09 | 92.084 | 44,582 | +632 | 0.00% | 4,105,304 |
| 2016-08-08 | 2016-08-04 | 89.797 | 43,950 | -236 | 0.00% | 3,946,581 |
| 2016-07-06 | 2016-07-04 | 81.580 | 44,186 | +189 | 0.00% | 3,604,684 |
| 2016-06-28 | 2016-06-24 | 80.394 | 43,997 | +944 | 0.00% | 3,537,085 |
| 2016-06-24 | 2016-06-22 | 85.222 | 43,053 | -1,180 | 0.00% | 3,669,084 |
| 2016-06-23 | 2016-06-21 | 84.375 | 44,233 | +236 | 0.00% | 3,732,175 |
| 2016-06-20 | 2016-06-16 | 78.615 | 43,997 | +472 | 0.00% | 3,458,815 |
| 2016-06-15 | 2016-06-13 | 81.156 | 43,525 | +472 | 0.00% | 3,532,324 |
| 2016-06-02 | 2016-05-31 | 86.747 | 43,053 | -472 | 0.00% | 3,734,734 |
| 2016-05-31 | 2016-05-27 | 86.154 | 43,525 | +5,430 | 0.00% | 3,749,868 |
| 2016-05-19 | 2016-05-17 | 84.714 | 38,095 | +609 | 0.00% | 3,227,171 |
| 2016-05-11 | 2016-05-09 | 83.336 | 37,486 | +465 | 0.00% | 3,123,945 |
| 2016-04-29 | 2016-04-27 | 90.654 | 37,021 | +232 | 0.00% | 3,356,104 |
| 2016-04-28 | 2016-04-26 | 89.965 | 36,789 | -465 | 0.00% | 3,309,734 |
| 2016-04-25 | 2016-04-21 | 91.085 | 37,254 | -2,090 | 0.00% | 3,393,262 |
| 2016-04-20 | 2016-04-18 | 84.283 | 39,344 | +343 | 0.00% | 3,316,042 |
| 2016-04-06 | 2016-04-01 | 82.561 | 39,001 | +465 | 0.00% | 3,219,980 |
| 2016-03-29 | 2016-03-23 | 85.230 | 38,536 | +464 | 0.00% | 3,284,435 |
| 2016-03-17 | 2016-03-15 | 86.436 | 38,072 | +465 | 0.00% | 3,290,776 |
| 2016-03-03 | 2016-03-01 | 89.026 | 37,607 | +1,203 | 0.00% | 3,348,003 |
| 2016-03-01 | 2016-02-26 | 88.137 | 36,404 | -1,574 | 0.00% | 3,208,528 |
| 2016-02-19 | 2016-02-17 | 88.048 | 37,978 | -3,373 | 0.00% | 3,343,877 |
| 2016-02-18 | 2016-02-16 | 89.560 | 41,351 | +1,574 | 0.00% | 3,703,382 |
| 2016-02-16 | 2016-02-12 | 85.558 | 39,777 | +3,373 | 0.00% | 3,403,221 |
| 2016-01-25 | 2016-01-21 | 92.317 | 36,404 | +225 | 0.00% | 3,360,698 |
| 2016-01-22 | 2016-01-20 | 94.540 | 36,179 | +450 | 0.00% | 3,420,368 |
| 2016-01-21 | 2016-01-19 | 96.853 | 35,729 | +450 | 0.00% | 3,460,444 |
| 2016-01-11 | 2016-01-07 | 101.922 | 35,279 | +224 | 0.00% | 3,595,704 |
| 2015-12-03 | 2015-12-01 | 111.438 | 35,055 | +107 | 0.00% | 3,906,466 |
| 2015-10-22 | 2015-10-19 | 112.662 | 34,948 | +434 | 0.00% | 3,937,304 |
| 2015-10-02 | 2015-09-29 | 102.755 | 34,514 | +97 | 0.00% | 3,546,502 |
| 2015-09-01 | 2015-08-28 | 110.140 | 34,417 | +2,665 | 0.00% | 3,790,694 |
| 2015-08-27 | 2015-08-25 | 111.131 | 31,752 | +444 | 0.00% | 3,528,625 |
| 2015-08-26 | 2015-08-24 | 111.851 | 31,308 | +444 | 0.00% | 3,501,839 |
| 2015-08-13 | 2015-08-11 | 127.702 | 30,864 | +349 | 0.00% | 3,941,396 |
| 2015-08-05 | 2015-08-03 | 129.433 | 30,515 | -220 | 0.00% | 3,949,638 |
| 2015-07-09 | 2015-07-07 | 124.696 | 30,735 | -219 | 0.00% | 3,832,538 |
| 2015-07-08 | 2015-07-06 | 123.694 | 30,954 | +91 | 0.00% | 3,828,833 |
| 2015-07-07 | 2015-07-03 | 126.700 | 30,863 | -2,195 | 0.00% | 3,910,345 |
| 2015-06-09 | 2015-06-05 | 133.167 | 33,058 | +1,097 | 0.00% | 4,402,241 |
| 2015-06-02 | 2015-05-29 | 135.080 | 31,961 | -658 | 0.00% | 4,317,291 |
| 2015-06-01 | 2015-05-28 | 133.805 | 32,619 | +3,732 | 0.00% | 4,364,578 |
| 2015-05-28 | 2015-05-26 | 135.900 | 28,887 | -1,097 | 0.00% | 3,925,736 |
| 2015-05-27 | 2015-05-22 | 136.902 | 29,984 | -6,148 | 0.00% | 4,104,860 |
| 2015-05-26 | 2015-05-21 | 135.262 | 36,132 | -1,098 | 0.00% | 4,887,292 |
| 2015-05-22 | 2015-05-20 | 137.327 | 37,230 | -5,490 | 0.00% | 5,112,681 |
| 2015-05-21 | 2015-05-19 | 137.419 | 42,720 | +444 | 0.00% | 5,870,538 |
| 2015-05-20 | 2015-05-18 | 138.339 | 42,276 | +10,865 | 0.00% | 5,848,435 |
| 2015-05-19 | 2015-05-15 | 139.260 | 31,411 | -1,087 | 0.00% | 4,374,289 |
| 2015-05-12 | 2015-05-08 | 140.917 | 32,498 | -2,607 | 0.00% | 4,579,506 |
| 2015-05-11 | 2015-05-07 | 137.603 | 35,105 | -1,087 | 0.00% | 4,830,555 |
| 2015-05-08 | 2015-05-06 | 137.051 | 36,192 | -5,432 | 0.00% | 4,960,142 |
| 2015-05-06 | 2015-05-04 | 139.168 | 41,624 | +7,171 | 0.00% | 5,792,719 |
| 2015-05-05 | 2015-04-30 | 141.653 | 34,453 | -4,346 | 0.00% | 4,880,367 |
| 2015-05-04 | 2015-04-29 | 142.573 | 38,799 | +4,346 | 0.00% | 5,531,702 |
| 2015-04-30 | 2015-04-28 | 140.640 | 34,453 | -11,717 | 0.00% | 4,845,485 |
| 2015-04-29 | 2015-04-27 | 140.732 | 46,170 | -4,780 | 0.00% | 6,497,618 |
| 2015-04-28 | 2015-04-24 | 135.854 | 50,950 | +11,951 | 0.00% | 6,921,773 |
| 2015-04-24 | 2015-04-22 | 129.687 | 38,999 | +10,865 | 0.00% | 5,057,679 |
| 2015-04-17 | 2015-04-15 | 130.332 | 28,134 | +21 | 0.00% | 3,666,752 |
| 2015-04-13 | 2015-04-09 | 126.190 | 28,113 | -217 | 0.00% | 3,547,574 |
| 2015-04-10 | 2015-04-08 | 125.638 | 28,330 | +90 | 0.00% | 3,559,312 |
| 2015-04-09 | 2015-04-02 | 123.337 | 28,240 | -217 | 0.00% | 3,483,023 |
| 2015-04-08 | 2015-04-01 | 122.508 | 28,457 | +256 | 0.00% | 3,486,214 |
| 2015-03-25 | 2015-03-23 | 123.981 | 28,201 | -217 | 0.00% | 3,496,382 |
| 2015-03-19 | 2015-03-17 | 119.747 | 28,418 | +32 | 0.00% | 3,402,966 |
| 2015-03-16 | 2015-03-12 | 120.667 | 28,386 | +217 | 0.00% | 3,425,261 |
| 2015-03-11 | 2015-03-09 | 122.600 | 28,169 | +218 | 0.00% | 3,453,524 |
| 2015-03-05 | 2015-03-03 | 131.315 | 27,951 | +620 | 0.00% | 3,670,381 |
| 2015-01-19 | 2015-01-15 | 132.915 | 27,331 | -7,861 | 0.00% | 3,632,702 |
| 2015-01-15 | 2015-01-13 | 134.233 | 35,192 | +7,861 | 0.00% | 4,723,926 |
| 2014-12-23 | 2014-12-19 | 138.187 | 27,331 | +73 | 0.00% | 3,776,775 |
| 2014-11-28 | 2014-11-26 | 146.753 | 27,258 | -425 | 0.00% | 4,000,181 |
| 2014-11-25 | 2014-11-21 | 144.023 | 27,683 | +425 | 0.00% | 3,986,981 |
| 2014-11-13 | 2014-11-11 | 146.941 | 27,258 | +213 | 0.00% | 4,005,313 |
| 2014-11-07 | 2014-11-05 | 146.658 | 27,045 | -638 | 0.00% | 3,966,377 |
| 2014-11-04 | 2014-10-31 | 148.447 | 27,683 | +213 | 0.00% | 4,109,457 |
| 2014-10-23 | 2014-10-21 | 147.838 | 27,470 | +271 | 0.00% | 4,061,122 |
| 2014-10-21 | 2014-10-17 | 148.124 | 27,199 | +632 | 0.00% | 4,028,815 |
| 2014-10-09 | 2014-10-07 | 150.310 | 26,567 | +75 | 0.00% | 3,993,295 |
| 2014-09-29 | 2014-09-25 | 156.300 | 26,492 | +17 | 0.00% | 4,140,698 |
| 2014-09-19 | 2014-09-17 | 157.631 | 26,475 | -211 | 0.00% | 4,173,279 |
| 2014-09-05 | 2014-09-03 | 159.057 | 26,686 | -210 | 0.00% | 4,244,596 |
| 2014-08-29 | 2014-08-27 | 157.536 | 26,896 | +60 | 0.00% | 4,237,085 |
| 2014-08-20 | 2014-08-18 | 160.258 | 26,836 | +249 | 0.00% | 4,300,677 |
| 2014-07-16 | 2014-07-14 | 151.909 | 26,587 | +18 | 0.00% | 4,038,804 |
| 2014-07-10 | 2014-07-08 | 153.444 | 26,569 | +37 | 0.00% | 4,076,864 |
| 2014-06-12 | 2014-06-10 | 156.803 | 26,532 | -416 | 0.00% | 4,160,299 |
| 2014-05-21 | 2014-05-19 | 158.873 | 26,948 | +253 | 0.00% | 4,281,296 |
| 2014-04-30 | 2014-04-28 | 152.479 | 26,695 | +105 | 0.00% | 4,070,423 |
| 2014-03-26 | 2014-03-24 | 150.445 | 26,590 | +206 | 0.00% | 4,000,319 |
| 2014-03-20 | 2014-03-18 | 149.476 | 26,384 | +6 | 0.00% | 3,943,769 |
| 2014-03-12 | 2014-03-10 | 158.780 | 26,378 | +483 | 0.00% | 4,188,307 |
| 2014-02-19 | 2014-02-17 | 163.221 | 25,895 | +9 | 0.00% | 4,226,608 |
| 2014-02-07 | 2014-02-05 | 155.228 | 25,886 | +7 | 0.00% | 4,018,225 |
| 2014-02-06 | 2014-02-04 | 156.215 | 25,879 | +1,621 | 0.00% | 4,042,676 |
| 2014-02-05 | 2014-01-30 | 159.767 | 24,258 | +1,216 | 0.00% | 3,875,631 |
| 2014-01-20 | 2014-01-16 | 169.833 | 23,042 | +5 | 0.00% | 3,913,286 |
| 2014-01-17 | 2014-01-15 | 169.043 | 23,037 | -203 | 0.00% | 3,894,250 |
| 2014-01-13 | 2014-01-09 | 168.254 | 23,240 | -202 | 0.00% | 3,910,219 |
| 2014-01-10 | 2014-01-08 | 168.550 | 23,442 | -1,014 | 0.00% | 3,951,146 |
| 2014-01-09 | 2014-01-07 | 165.589 | 24,456 | +81 | 0.00% | 4,049,654 |
| 2013-12-30 | 2013-12-24 | 164.800 | 24,375 | +51 | 0.00% | 4,016,998 |
| 2013-12-19 | 2013-12-17 | 161.938 | 24,324 | +6 | 0.00% | 3,938,983 |
| 2013-12-13 | 2013-12-11 | 163.418 | 24,318 | +202 | 0.00% | 3,974,008 |
| 2013-12-11 | 2013-12-09 | 166.181 | 24,116 | +55 | 0.00% | 4,007,633 |
| 2013-12-10 | 2013-12-06 | 166.181 | 24,061 | +405 | 0.00% | 3,998,493 |
| 2013-12-09 | 2013-12-05 | 166.181 | 23,656 | +608 | 0.00% | 3,931,189 |
| 2013-12-02 | 2013-11-28 | 171.017 | 23,048 | -203 | 0.00% | 3,941,598 |
| 2013-11-27 | 2013-11-25 | 170.721 | 23,251 | +51 | 0.00% | 3,969,431 |
| 2013-11-13 | 2013-11-11 | 171.214 | 23,200 | +44 | 0.00% | 3,972,172 |
| 2013-11-11 | 2013-11-07 | 169.438 | 23,156 | +1 | 0.00% | 3,923,507 |
| 2013-11-07 | 2013-11-05 | 170.425 | 23,155 | +165 | 0.00% | 3,946,187 |
| 2013-10-23 | 2013-10-21 | 169.395 | 22,990 | +209 | 0.00% | 3,894,391 |
| 2013-10-09 | 2013-10-07 | 166.806 | 22,781 | +55 | 0.00% | 3,800,003 |
| 2013-09-30 | 2013-09-26 | 169.694 | 22,726 | +201 | 0.00% | 3,856,461 |
| 2013-09-24 | 2013-09-19 | 175.171 | 22,525 | -201 | 0.00% | 3,945,726 |
| 2013-09-17 | 2013-09-13 | 171.188 | 22,726 | -201 | 0.00% | 3,890,408 |
| 2013-09-13 | 2013-09-11 | 170.391 | 22,927 | +201 | 0.00% | 3,906,552 |
| 2013-09-10 | 2013-09-06 | 171.984 | 22,726 | -156 | 0.00% | 3,908,514 |
| 2013-09-05 | 2013-09-03 | 167.005 | 22,882 | -804 | 0.00% | 3,821,408 |
| 2013-09-03 | 2013-08-30 | 163.320 | 23,686 | +4 | 0.00% | 3,868,405 |
| 2013-08-30 | 2013-08-28 | 163.320 | 23,682 | +402 | 0.00% | 3,867,751 |
| 2013-08-23 | 2013-08-21 | 166.407 | 23,280 | +401 | 0.00% | 3,873,965 |
| 2013-08-22 | 2013-08-20 | 170.157 | 22,879 | +63 | 0.00% | 3,893,024 |
| 2013-08-21 | 2013-08-19 | 172.670 | 22,816 | +209 | 0.00% | 3,939,633 |
| 2013-08-20 | 2013-08-16 | 173.172 | 22,607 | -100 | 0.00% | 3,914,906 |
| 2013-08-19 | 2013-08-15 | 173.474 | 22,707 | +107 | 0.00% | 3,939,070 |
| 2013-08-15 | 2013-08-12 | 172.368 | 22,600 | -398 | 0.00% | 3,895,522 |
| 2013-08-08 | 2013-08-06 | 171.062 | 22,998 | +398 | 0.00% | 3,934,076 |
| 2013-08-07 | 2013-08-05 | 180.007 | 22,600 | -199 | 0.00% | 4,068,152 |
| 2013-07-11 | 2013-07-09 | 168.649 | 22,799 | +50 | 0.00% | 3,845,040 |
| 2013-07-09 | 2013-07-05 | 167.343 | 22,749 | -2,388 | 0.00% | 3,806,884 |
| 2013-07-02 | 2013-06-27 | 161.815 | 25,137 | +17 | 0.00% | 4,067,545 |
| 2013-06-26 | 2013-06-24 | 159.302 | 25,120 | +199 | 0.00% | 4,001,677 |
| 2013-06-20 | 2013-06-18 | 168.951 | 24,921 | -199 | 0.00% | 4,210,428 |
| 2013-06-06 | 2013-06-04 | 173.876 | 25,120 | +2,388 | 0.00% | 4,367,761 |
| 2013-05-23 | 2013-05-21 | 183.288 | 22,732 | -1,185 | 0.00% | 4,166,494 |
| 2013-05-22 | 2013-05-20 | 182.983 | 23,917 | +1,142 | 0.00% | 4,376,416 |
| 2013-05-21 | 2013-05-16 | 180.044 | 22,775 | -186 | 0.00% | 4,100,493 |
| 2013-05-20 | 2013-05-15 | 178.320 | 22,961 | -193 | 0.00% | 4,094,410 |
| 2013-05-15 | 2013-05-13 | 177.509 | 23,154 | +198 | 0.00% | 4,110,048 |
| 2013-05-10 | 2013-05-08 | 177.813 | 22,956 | -1,381 | 0.00% | 4,081,883 |
| 2013-05-08 | 2013-05-06 | 174.468 | 24,337 | +85 | 0.00% | 4,246,026 |
| 2013-04-30 | 2013-04-26 | 169.095 | 24,252 | +37 | 0.00% | 4,100,892 |
| 2013-04-17 | 2013-04-15 | 164.330 | 24,215 | +57 | 0.00% | 3,979,259 |
| 2013-04-08 | 2013-04-03 | 168.183 | 24,158 | +592 | 0.00% | 4,062,956 |
| 2013-03-25 | 2013-03-21 | 170.514 | 23,566 | +103 | 0.00% | 4,018,339 |
| 2013-03-20 | 2013-03-18 | 173.486 | 23,463 | +388 | 0.00% | 4,070,504 |
| 2013-03-19 | 2013-03-15 | 177.506 | 23,075 | -40 | 0.00% | 4,095,957 |
| 2013-03-14 | 2013-03-12 | 174.723 | 23,115 | +197 | 0.00% | 4,038,724 |
| 2013-02-21 | 2013-02-19 | 178.228 | 22,918 | +9 | 0.00% | 4,084,625 |
| 2013-02-07 | 2013-02-05 | 176.166 | 22,909 | +4 | 0.00% | 4,035,792 |
| 2013-02-06 | 2013-02-04 | 181.114 | 22,905 | -582 | 0.00% | 4,148,419 |
| 2013-02-04 | 2013-01-31 | 182.042 | 23,487 | -74 | 0.00% | 4,275,617 |
| 2013-01-29 | 2013-01-25 | 178.331 | 23,561 | +45 | 0.00% | 4,201,655 |
| 2013-01-11 | 2013-01-09 | 170.394 | 23,516 | +16 | 0.00% | 4,006,977 |
| 2013-01-10 | 2013-01-08 | 170.600 | 23,500 | +102 | 0.00% | 4,009,095 |
| 2013-01-02 | 2012-12-27 | 168.951 | 23,398 | +4 | 0.00% | 3,953,104 |
| 2012-12-20 | 2012-12-18 | 165.136 | 23,394 | -194 | 0.00% | 3,863,203 |
| 2012-12-12 | 2012-12-10 | 163.796 | 23,588 | +124 | 0.00% | 3,863,630 |
| 2012-12-11 | 2012-12-07 | 163.384 | 23,464 | -776 | 0.00% | 3,833,645 |
| 2012-12-10 | 2012-12-06 | 164.106 | 24,240 | +47 | 0.00% | 3,977,922 |
| 2012-12-07 | 2012-12-05 | 164.930 | 24,193 | -93 | 0.00% | 3,990,159 |
| 2012-12-06 | 2012-12-04 | 162.250 | 24,286 | +58 | 0.00% | 3,940,409 |
| 2012-12-04 | 2012-11-30 | 162.353 | 24,228 | -194 | 0.00% | 3,933,495 |
| 2012-11-29 | 2012-11-27 | 159.158 | 24,422 | -582 | 0.00% | 3,886,951 |
| 2012-11-27 | 2012-11-23 | 159.158 | 25,004 | -87 | 0.00% | 3,979,581 |
| 2012-11-05 | 2012-11-01 | 157.921 | 25,091 | +97 | 0.00% | 3,962,390 |
| 2012-10-31 | 2012-10-29 | 157.096 | 24,994 | -187 | 0.00% | 3,926,461 |
| 2012-10-30 | 2012-10-26 | 156.478 | 25,181 | +191 | 0.00% | 3,940,264 |
| 2012-10-24 | 2012-10-19 | 159.270 | 24,990 | +263 | 0.00% | 3,980,154 |
| 2012-10-18 | 2012-10-16 | 156.461 | 24,727 | -193 | 0.00% | 3,868,813 |
| 2012-10-17 | 2012-10-15 | 154.589 | 24,920 | +4,821 | 0.00% | 3,852,346 |
| 2012-10-08 | 2012-10-04 | 153.652 | 20,099 | -1,539 | 0.00% | 3,088,257 |
| 2012-10-04 | 2012-09-28 | 151.780 | 21,638 | +135 | 0.00% | 3,284,209 |
| 2012-10-03 | 2012-09-27 | 151.780 | 21,503 | -5,768 | 0.00% | 3,263,719 |
| 2012-09-18 | 2012-09-14 | 151.260 | 27,271 | -192 | 0.00% | 4,125,000 |
| 2012-09-17 | 2012-09-13 | 146.994 | 27,463 | -21 | 0.00% | 4,036,905 |
| 2012-09-14 | 2012-09-12 | 146.474 | 27,484 | -16,454 | 0.00% | 4,025,697 |
| 2012-09-13 | 2012-09-11 | 145.226 | 43,938 | +58 | 0.00% | 6,380,932 |
| 2012-09-12 | 2012-09-10 | 144.498 | 43,880 | +970 | 0.00% | 6,340,555 |
| 2012-09-11 | 2012-09-07 | 143.353 | 42,910 | +3,653 | 0.00% | 6,151,290 |
| 2012-09-10 | 2012-09-06 | 139.920 | 39,257 | -192 | 0.00% | 5,492,851 |
| 2012-09-05 | 2012-09-03 | 140.544 | 39,449 | -385 | 0.00% | 5,544,339 |
| 2012-08-27 | 2012-08-23 | 144.290 | 39,834 | +15 | 0.00% | 5,747,630 |
| 2012-08-23 | 2012-08-21 | 143.873 | 39,819 | -112 | 0.00% | 5,728,896 |
| 2012-08-15 | 2012-08-13 | 144.282 | 39,931 | +401 | 0.00% | 5,761,311 |
| 2012-08-02 | 2012-07-31 | 137.977 | 39,530 | +269 | 0.00% | 5,454,213 |
| 2012-07-26 | 2012-07-24 | 130.410 | 39,261 | +95 | 0.00% | 5,120,044 |
| 2012-07-11 | 2012-07-09 | 142.285 | 39,166 | +3 | 0.00% | 5,572,736 |
| 2012-07-05 | 2012-07-03 | 146.068 | 39,163 | +147 | 0.00% | 5,720,465 |
| 2012-06-26 | 2012-06-22 | 141.760 | 39,016 | -190 | 0.00% | 5,530,893 |
| 2012-05-16 | 2012-05-14 | 143.744 | 39,206 | +398 | 0.00% | 5,635,632 |
| 2012-05-04 | 2012-05-02 | 151.388 | 38,808 | -161 | 0.00% | 5,875,058 |
| 2012-05-02 | 2012-04-27 | 147.460 | 38,969 | +65 | 0.00% | 5,746,361 |
| 2012-04-23 | 2012-04-19 | 146.929 | 38,904 | -377 | 0.00% | 5,716,125 |
| 2012-04-20 | 2012-04-18 | 145.124 | 39,281 | +157 | 0.00% | 5,700,625 |
| 2012-04-13 | 2012-04-11 | 140.878 | 39,124 | +155 | 0.00% | 5,511,700 |
| 2012-04-11 | 2012-04-05 | 145.974 | 38,969 | +16,014 | 0.00% | 5,688,442 |
| 2012-04-03 | 2012-03-30 | 145.443 | 22,955 | -16,014 | 0.00% | 3,338,637 |
| 2012-03-27 | 2012-03-23 | 146.717 | 38,969 | +48 | 0.00% | 5,717,402 |
| 2012-03-19 | 2012-03-15 | 149.158 | 38,921 | -377 | 0.00% | 5,805,394 |
| 2012-03-14 | 2012-03-12 | 146.374 | 39,298 | +620 | 0.00% | 5,752,211 |
| 2012-03-09 | 2012-03-07 | 146.158 | 38,678 | +412 | 0.00% | 5,653,115 |
| 2012-03-06 | 2012-03-02 | 151.660 | 38,266 | -741 | 0.00% | 5,803,405 |
| 2012-02-23 | 2012-02-21 | 154.680 | 39,007 | -371 | 0.00% | 6,033,596 |
| 2012-02-17 | 2012-02-15 | 150.581 | 39,378 | -185 | 0.00% | 5,929,575 |
| 2012-02-14 | 2012-02-10 | 149.071 | 39,563 | +151 | 0.00% | 5,897,688 |
| 2012-02-10 | 2012-02-08 | 150.257 | 39,412 | -4,718 | 0.00% | 5,921,941 |
| 2012-02-08 | 2012-02-06 | 146.482 | 44,130 | -240 | 0.00% | 6,464,251 |
| 2012-02-07 | 2012-02-03 | 144.217 | 44,370 | +55 | 0.00% | 6,398,900 |
| 2012-02-06 | 2012-02-02 | 144.433 | 44,315 | +221 | 0.00% | 6,400,528 |
| 2012-02-02 | 2012-01-31 | 140.442 | 44,094 | -5,484 | 0.00% | 6,192,628 |
| 2012-02-01 | 2012-01-30 | 140.226 | 49,578 | -1,854 | 0.00% | 6,952,114 |
| 2012-01-30 | 2012-01-26 | 140.334 | 51,432 | -371 | 0.00% | 7,217,640 |
| 2012-01-27 | 2012-01-20 | 139.255 | 51,803 | -240 | 0.00% | 7,213,826 |
| 2012-01-19 | 2012-01-17 | 132.891 | 52,043 | +3 | 0.00% | 6,916,041 |
| 2012-01-18 | 2012-01-16 | 128.684 | 52,040 | +246 | 0.00% | 6,696,721 |
| 2012-01-06 | 2012-01-04 | 130.410 | 51,794 | -3 | 0.00% | 6,754,454 |
| 2011-12-20 | 2011-12-16 | 126.958 | 51,797 | +25 | 0.00% | 6,576,057 |
| 2011-12-05 | 2011-12-01 | 130.841 | 51,772 | -185 | 0.00% | 6,773,923 |
| 2011-12-02 | 2011-11-30 | 123.938 | 51,957 | +120 | 0.00% | 6,439,447 |
| 2011-11-24 | 2011-11-22 | 127.298 | 51,837 | +371 | 0.00% | 6,598,729 |
| 2011-11-23 | 2011-11-21 | 128.280 | 51,466 | +617 | 0.00% | 6,602,071 |
| 2011-11-22 | 2011-11-18 | 129.372 | 50,849 | +183 | 0.00% | 6,578,436 |
| 2011-11-01 | 2011-10-28 | 153.063 | 50,666 | -366 | 0.00% | 7,755,084 |
| 2011-10-27 | 2011-10-25 | 142.800 | 51,032 | +37 | 0.00% | 7,287,394 |
| 2011-10-20 | 2011-10-18 | 137.233 | 50,995 | +13 | 0.00% | 6,998,175 |
| 2011-10-17 | 2011-10-13 | 141.163 | 50,982 | -183 | 0.00% | 7,196,765 |
| 2011-10-06 | 2011-10-03 | 127.407 | 51,165 | +112 | 0.00% | 6,518,771 |
| 2011-10-04 | 2011-09-30 | 132.975 | 51,053 | +10 | 0.00% | 6,788,760 |
| 2011-09-30 | 2011-09-27 | 134.722 | 51,043 | -34 | 0.00% | 6,876,592 |
| 2011-09-28 | 2011-09-26 | 130.027 | 51,077 | -183 | 0.00% | 6,641,391 |
| 2011-09-27 | 2011-09-23 | 129.918 | 51,260 | +8 | 0.00% | 6,659,590 |
| 2011-09-23 | 2011-09-21 | 137.342 | 51,252 | +121 | 0.00% | 7,039,039 |
| 2011-09-22 | 2011-09-20 | 138.652 | 51,131 | +71 | 0.00% | 7,089,407 |
| 2011-09-01 | 2011-08-30 | 145.093 | 51,060 | +183 | 0.00% | 7,408,456 |
| 2011-08-30 | 2011-08-26 | 142.036 | 50,877 | +327 | 0.00% | 7,226,378 |
| 2011-08-26 | 2011-08-24 | 142.691 | 50,550 | +367 | 0.00% | 7,213,045 |
| 2011-08-23 | 2011-08-19 | 142.364 | 50,183 | +366 | 0.00% | 7,144,241 |
| 2011-08-18 | 2011-08-16 | 152.427 | 49,817 | +96 | 0.00% | 7,593,461 |
| 2011-08-17 | 2011-08-15 | 153.971 | 49,721 | +505 | 0.00% | 7,655,603 |
| 2011-08-16 | 2011-08-12 | 148.126 | 49,216 | -363 | 0.00% | 7,290,150 |
| 2011-08-12 | 2011-08-10 | 152.207 | 49,579 | +182 | 0.00% | 7,546,246 |
| 2011-08-11 | 2011-08-09 | 146.471 | 49,397 | +364 | 0.00% | 7,235,237 |
| 2011-08-05 | 2011-08-03 | 169.854 | 49,033 | -1,267 | 0.00% | 8,328,433 |
| 2011-07-18 | 2011-07-14 | 166.545 | 50,300 | +5 | 0.00% | 8,377,203 |
| 2011-07-14 | 2011-07-12 | 164.890 | 50,295 | +544 | 0.00% | 8,293,162 |
| 2011-07-06 | 2011-07-04 | 172.721 | 49,751 | +107 | 0.00% | 8,593,057 |
| 2011-07-04 | 2011-06-29 | 167.537 | 49,644 | -544 | 0.00% | 8,317,229 |
| 2011-06-24 | 2011-06-22 | 168.971 | 50,188 | +362 | 0.00% | 8,480,331 |
| 2011-06-22 | 2011-06-20 | 166.545 | 49,826 | +182 | 0.00% | 8,298,261 |
| 2011-06-21 | 2011-06-17 | 167.758 | 49,644 | +362 | 0.00% | 8,328,180 |
| 2011-06-20 | 2011-06-16 | 169.523 | 49,282 | +726 | 0.00% | 8,354,420 |
| 2011-06-17 | 2011-06-15 | 172.170 | 48,556 | +181 | 0.00% | 8,359,878 |
| 2011-06-15 | 2011-06-13 | 173.824 | 48,375 | +75 | 0.00% | 8,408,748 |
| 2011-05-31 | 2011-05-27 | 177.905 | 48,300 | -362 | 0.00% | 8,592,818 |
| 2011-05-25 | 2011-05-23 | 175.258 | 48,662 | +906 | 0.00% | 8,528,408 |
| 2011-05-18 | 2011-05-16 | 182.012 | 47,756 | +412 | 0.00% | 8,692,162 |
| 2011-05-05 | 2011-05-03 | 187.686 | 47,344 | +330 | 0.00% | 8,885,801 |
| 2011-04-29 | 2011-04-27 | 186.462 | 47,014 | +21 | 0.00% | 8,766,329 |
| 2011-04-28 | 2011-04-26 | 186.907 | 46,993 | -360 | 0.00% | 8,783,326 |
| 2011-04-13 | 2011-04-11 | 187.797 | 47,353 | +1,259 | 0.00% | 8,892,759 |
| 2011-04-01 | 2011-03-30 | 182.457 | 46,094 | -4,495 | 0.00% | 8,410,171 |
| 2011-03-31 | 2011-03-29 | 181.344 | 50,589 | -179 | 0.00% | 9,174,032 |
| 2011-03-24 | 2011-03-22 | 179.453 | 50,768 | +359 | 0.00% | 9,110,474 |
| 2011-03-23 | 2011-03-21 | 178.897 | 50,409 | +180 | 0.00% | 9,018,010 |
| 2011-03-17 | 2011-03-15 | 182.442 | 50,229 | -899 | 0.00% | 9,163,891 |
| 2011-03-16 | 2011-03-14 | 186.832 | 51,128 | +411 | 0.00% | 9,552,329 |
| 2011-03-11 | 2011-03-09 | 190.996 | 50,717 | -3,880 | 0.00% | 9,686,743 |
| 2011-03-10 | 2011-03-08 | 191.334 | 54,597 | +3,909 | 0.00% | 10,446,242 |
| 2011-03-08 | 2011-03-04 | 188.858 | 50,688 | +355 | 0.00% | 9,572,811 |
| 2011-03-03 | 2011-03-01 | 193.022 | 50,333 | +711 | 0.00% | 9,715,369 |
| 2011-03-01 | 2011-02-25 | 200.450 | 49,622 | -4,975 | 0.00% | 9,946,735 |
| 2011-02-28 | 2011-02-24 | 196.173 | 54,597 | -178 | 0.00% | 10,710,470 |
| 2011-02-25 | 2011-02-23 | 200.450 | 54,775 | -356 | 0.00% | 10,979,655 |
| 2011-02-24 | 2011-02-22 | 198.649 | 55,131 | -177 | 0.00% | 10,951,736 |
| 2011-02-23 | 2011-02-21 | 203.939 | 55,308 | +1,599 | 0.00% | 11,279,466 |
| 2011-02-22 | 2011-02-18 | 206.528 | 53,709 | +355 | 0.00% | 11,092,400 |
| 2011-02-21 | 2011-02-17 | 204.277 | 53,354 | -177 | 0.00% | 10,898,983 |
| 2011-02-17 | 2011-02-15 | 196.961 | 53,531 | +355 | 0.00% | 10,543,524 |
| 2011-02-16 | 2011-02-14 | 200.225 | 53,176 | +178 | 0.00% | 10,647,165 |
| 2011-02-15 | 2011-02-11 | 199.662 | 52,998 | +533 | 0.00% | 10,581,701 |
| 2011-02-14 | 2011-02-10 | 201.013 | 52,465 | -178 | 0.00% | 10,546,139 |
| 2011-02-11 | 2011-02-09 | 201.913 | 52,643 | -1,066 | 0.00% | 10,629,319 |
| 2011-02-09 | 2011-02-07 | 198.087 | 53,709 | +204 | 0.00% | 10,639,032 |
| 2011-01-25 | 2011-01-21 | 194.485 | 53,505 | +355 | 0.00% | 10,405,920 |
| 2011-01-24 | 2011-01-20 | 193.922 | 53,150 | +1,599 | 0.00% | 10,306,968 |
| 2011-01-21 | 2011-01-19 | 197.974 | 51,551 | +178 | 0.00% | 10,205,759 |
| 2011-01-20 | 2011-01-18 | 196.961 | 51,373 | -1,599 | 0.00% | 10,118,482 |
| 2011-01-18 | 2011-01-14 | 195.273 | 52,972 | +177 | 0.00% | 10,343,993 |
| 2011-01-17 | 2011-01-13 | 194.935 | 52,795 | -533 | 0.00% | 10,291,604 |
| 2011-01-14 | 2011-01-12 | 192.347 | 53,328 | +1,066 | 0.00% | 10,257,458 |
| 2011-01-13 | 2011-01-11 | 185.481 | 52,262 | +1,244 | 0.00% | 9,693,611 |
| 2011-01-12 | 2011-01-10 | 183.905 | 51,018 | -258 | 0.00% | 9,382,485 |
| 2011-01-11 | 2011-01-07 | 186.269 | 51,276 | +178 | 0.00% | 9,551,125 |
| 2011-01-10 | 2011-01-06 | 186.156 | 51,098 | +355 | 0.00% | 9,512,218 |
| 2011-01-07 | 2011-01-05 | 185.143 | 50,743 | +3,910 | 0.00% | 9,394,732 |
| 2010-12-30 | 2010-12-28 | 178.278 | 46,833 | +177 | 0.00% | 8,349,290 |
| 2010-12-22 | 2010-12-20 | 178.390 | 46,656 | -177 | 0.00% | 8,322,986 |
| 2010-12-20 | 2010-12-16 | 179.854 | 46,833 | +177 | 0.00% | 8,423,084 |
| 2010-12-13 | 2010-12-09 | 182.105 | 46,656 | -109 | 0.00% | 8,496,272 |
| 2010-12-10 | 2010-12-08 | 180.304 | 46,765 | +1,066 | 0.00% | 8,431,907 |
| 2010-12-06 | 2010-12-02 | 180.304 | 45,699 | +178 | 0.00% | 8,239,704 |
| 2010-12-03 | 2010-12-01 | 178.953 | 45,521 | +178 | 0.00% | 8,146,129 |
| 2010-11-30 | 2010-11-26 | 179.516 | 45,343 | +355 | 0.00% | 8,139,792 |
| 2010-11-29 | 2010-11-25 | 180.191 | 44,988 | +20 | 0.00% | 8,106,444 |
| 2010-11-19 | 2010-11-17 | 183.005 | 44,968 | +178 | 0.00% | 8,229,368 |
| 2010-11-18 | 2010-11-16 | 189.592 | 44,790 | -1,422 | 0.00% | 8,491,816 |
| 2010-11-17 | 2010-11-15 | 191.860 | 46,212 | +520 | 0.00% | 8,866,217 |
| 2010-11-16 | 2010-11-12 | 191.519 | 45,692 | -1,587 | 0.00% | 8,750,907 |
| 2010-11-12 | 2010-11-10 | 195.035 | 47,279 | -177 | 0.00% | 9,221,041 |
| 2010-11-11 | 2010-11-09 | 196.962 | 47,456 | -176 | 0.00% | 9,347,042 |
| 2010-11-10 | 2010-11-08 | 196.622 | 47,632 | -176 | 0.00% | 9,365,504 |
| 2010-11-09 | 2010-11-05 | 199.910 | 47,808 | +846 | 0.00% | 9,557,320 |
| 2010-11-08 | 2010-11-04 | 193.901 | 46,962 | -2,036 | 0.00% | 9,105,964 |
| 2010-11-05 | 2010-11-03 | 187.097 | 48,998 | -1,234 | 0.00% | 9,167,386 |
| 2010-11-03 | 2010-11-01 | 184.716 | 50,232 | +3 | 0.00% | 9,278,650 |
| 2010-11-01 | 2010-10-28 | 183.242 | 50,229 | +1,764 | 0.00% | 9,204,053 |
| 2010-10-29 | 2010-10-27 | 182.902 | 48,465 | +352 | 0.00% | 8,864,328 |
| 2010-10-26 | 2010-10-22 | 185.510 | 48,113 | +199 | 0.00% | 8,925,426 |
| 2010-10-21 | 2010-10-19 | 185.510 | 47,914 | -2,644 | 0.00% | 8,888,510 |
| 2010-10-20 | 2010-10-18 | 183.355 | 50,558 | -1,056 | 0.00% | 9,270,073 |
| 2010-10-18 | 2010-10-14 | 190.499 | 51,614 | +721 | 0.00% | 9,832,411 |
| 2010-10-12 | 2010-10-08 | 184.603 | 50,893 | +1,587 | 0.00% | 9,394,976 |
| 2010-10-11 | 2010-10-07 | 185.283 | 49,306 | +529 | 0.00% | 9,135,558 |
| 2010-10-08 | 2010-10-06 | 186.077 | 48,777 | -176 | 0.00% | 9,076,260 |
| 2010-10-06 | 2010-10-04 | 181.881 | 48,953 | +131 | 0.00% | 8,903,626 |
| 2010-10-05 | 2010-09-30 | 180.747 | 48,822 | -706 | 0.00% | 8,824,439 |
| 2010-10-04 | 2010-09-29 | 182.448 | 49,528 | +882 | 0.00% | 9,036,288 |
| 2010-09-29 | 2010-09-27 | 185.056 | 48,646 | +882 | 0.00% | 9,002,239 |
| 2010-09-28 | 2010-09-24 | 182.788 | 47,764 | -1,058 | 0.00% | 8,730,698 |
| 2010-09-22 | 2010-09-20 | 185.510 | 48,822 | +2,998 | 0.00% | 9,056,953 |
| 2010-09-21 | 2010-09-17 | 187.324 | 45,824 | -352 | 0.00% | 8,583,932 |
| 2010-09-17 | 2010-09-15 | 184.943 | 46,176 | +1,411 | 0.00% | 8,539,914 |
| 2010-09-16 | 2010-09-14 | 183.809 | 44,765 | -1,235 | 0.00% | 8,228,200 |
| 2010-09-15 | 2010-09-13 | 182.788 | 46,000 | -1,339 | 0.00% | 8,408,260 |
| 2010-09-14 | 2010-09-10 | 179.500 | 47,339 | -1,059 | 0.00% | 8,497,345 |
| 2010-09-13 | 2010-09-09 | 177.572 | 48,398 | -705 | 0.00% | 8,594,140 |
| 2010-09-10 | 2010-09-08 | 177.345 | 49,103 | +15,098 | 0.00% | 8,708,192 |
| 2010-09-06 | 2010-09-02 | 176.778 | 34,005 | -353 | 0.00% | 6,011,352 |
| 2010-09-02 | 2010-08-31 | 171.903 | 34,358 | +1,588 | 0.00% | 5,906,229 |
| 2010-08-30 | 2010-08-26 | 174.397 | 32,770 | +176 | 0.00% | 5,714,997 |
| 2010-08-27 | 2010-08-25 | 173.150 | 32,594 | -176 | 0.00% | 5,643,648 |
| 2010-08-26 | 2010-08-24 | 172.129 | 32,770 | -2,470 | 0.00% | 5,640,680 |
| 2010-08-19 | 2010-08-17 | 182.506 | 35,240 | -529 | 0.00% | 6,431,499 |
| 2010-08-18 | 2010-08-16 | 181.820 | 35,769 | +278 | 0.00% | 6,503,518 |
| 2010-08-05 | 2010-08-03 | 188.563 | 35,491 | -1,925 | 0.00% | 6,692,272 |
| 2010-08-04 | 2010-08-02 | 185.248 | 37,416 | -700 | 0.00% | 6,931,253 |
| 2010-08-02 | 2010-07-29 | 184.106 | 38,116 | -875 | 0.00% | 7,017,368 |
| 2010-07-29 | 2010-07-27 | 180.220 | 38,991 | +1,575 | 0.00% | 7,026,960 |
| 2010-07-28 | 2010-07-26 | 177.249 | 37,416 | -175 | 0.00% | 6,631,939 |
| 2010-07-21 | 2010-07-19 | 169.021 | 37,591 | -525 | 0.00% | 6,353,652 |
| 2010-07-20 | 2010-07-16 | 172.906 | 38,116 | +350 | 0.00% | 6,590,489 |
| 2010-07-16 | 2010-07-14 | 172.678 | 37,766 | -1,050 | 0.00% | 6,521,340 |
| 2010-07-13 | 2010-07-09 | 168.563 | 38,816 | -700 | 0.00% | 6,542,959 |
| 2010-07-07 | 2010-07-05 | 162.621 | 39,516 | +153 | 0.00% | 6,426,127 |
| 2010-07-06 | 2010-07-02 | 163.878 | 39,363 | +1,750 | 0.00% | 6,450,728 |
| 2010-07-02 | 2010-06-29 | 167.878 | 37,613 | -350 | 0.00% | 6,314,387 |
| 2010-06-30 | 2010-06-28 | 171.535 | 37,963 | -700 | 0.00% | 6,511,973 |
| 2010-06-23 | 2010-06-21 | 174.735 | 38,663 | -875 | 0.00% | 6,755,763 |
| 2010-06-22 | 2010-06-18 | 171.078 | 39,538 | +2,275 | 0.00% | 6,764,067 |
| 2010-06-21 | 2010-06-17 | 169.249 | 37,263 | +597 | 0.00% | 6,306,731 |
| 2010-06-15 | 2010-06-11 | 167.078 | 36,666 | -525 | 0.00% | 6,126,075 |
| 2010-06-11 | 2010-06-09 | 164.107 | 37,191 | +1,050 | 0.00% | 6,103,286 |
| 2010-06-09 | 2010-06-07 | 161.478 | 36,141 | +526 | 0.00% | 5,835,979 |
| 2010-06-04 | 2010-06-02 | 163.307 | 35,615 | -3,151 | 0.00% | 5,816,163 |
| 2010-06-03 | 2010-06-01 | 160.907 | 38,766 | +700 | 0.00% | 6,237,708 |
| 2010-06-02 | 2010-05-31 | 162.735 | 38,066 | -1,225 | 0.00% | 6,194,677 |
| 2010-06-01 | 2010-05-28 | 163.649 | 39,291 | -875 | 0.00% | 6,429,949 |
| 2010-05-28 | 2010-05-26 | 160.335 | 40,166 | +700 | 0.00% | 6,440,027 |
| 2010-05-27 | 2010-05-25 | 158.964 | 39,466 | +1,750 | 0.00% | 6,273,670 |
| 2010-05-26 | 2010-05-24 | 163.764 | 37,716 | +175 | 0.00% | 6,176,511 |
| 2010-05-25 | 2010-05-20 | 166.049 | 37,541 | +56 | 0.00% | 6,233,656 |
| 2010-05-20 | 2010-05-18 | 170.569 | 37,485 | -1,575 | 0.00% | 6,393,795 |
| 2010-05-19 | 2010-05-17 | 168.034 | 39,060 | +2,411 | 0.00% | 6,563,406 |
| 2010-05-18 | 2010-05-14 | 171.952 | 36,649 | +3,297 | 0.00% | 6,301,885 |
| 2010-05-13 | 2010-05-11 | 175.756 | 33,352 | +1,562 | 0.00% | 5,861,803 |
| 2010-05-12 | 2010-05-10 | 179.098 | 31,790 | -1,735 | 0.00% | 5,693,522 |
| 2010-05-11 | 2010-05-07 | 169.532 | 33,525 | -868 | 0.00% | 5,683,567 |
| 2010-05-10 | 2010-05-06 | 177.139 | 34,393 | +868 | 0.00% | 6,092,330 |
| 2010-05-07 | 2010-05-05 | 178.752 | 33,525 | +694 | 0.00% | 5,992,666 |
| 2010-05-06 | 2010-05-04 | 182.210 | 32,831 | -3,297 | 0.00% | 5,982,125 |
| 2010-05-05 | 2010-05-03 | 182.094 | 36,128 | +133 | 0.00% | 6,578,706 |
| 2010-05-03 | 2010-04-29 | 182.325 | 35,995 | -824 | 0.00% | 6,562,785 |
| 2010-04-30 | 2010-04-28 | 182.325 | 36,819 | +173 | 0.00% | 6,713,020 |
| 2010-04-28 | 2010-04-26 | 191.199 | 36,646 | -520 | 0.00% | 7,006,683 |
| 2010-04-27 | 2010-04-23 | 186.935 | 37,166 | +1,735 | 0.00% | 6,947,622 |
| 2010-04-23 | 2010-04-21 | 189.125 | 35,431 | -173 | 0.00% | 6,700,875 |
| 2010-04-22 | 2010-04-20 | 190.508 | 35,604 | +867 | 0.00% | 6,782,833 |
| 2010-04-21 | 2010-04-19 | 188.664 | 34,737 | -173 | 0.00% | 6,553,608 |
| 2010-04-20 | 2010-04-16 | 194.887 | 34,910 | +2,603 | 0.00% | 6,803,509 |
| 2010-04-16 | 2010-04-14 | 190.162 | 32,307 | +77 | 0.00% | 6,143,560 |
| 2010-04-15 | 2010-04-13 | 190.623 | 32,230 | -868 | 0.00% | 6,143,775 |
| 2010-04-14 | 2010-04-12 | 190.623 | 33,098 | -3,121 | 0.00% | 6,309,236 |
| 2010-04-13 | 2010-04-09 | 188.894 | 36,219 | +3,123 | 0.00% | 6,841,556 |
| 2010-04-09 | 2010-04-07 | 184.284 | 33,096 | -520 | 0.00% | 6,099,068 |
| 2010-04-01 | 2010-03-30 | 184.515 | 33,616 | -1,909 | 0.00% | 6,202,644 |
| 2010-03-31 | 2010-03-29 | 184.169 | 35,525 | +868 | 0.00% | 6,542,600 |
| 2010-03-30 | 2010-03-26 | 184.745 | 34,657 | +4,859 | 0.00% | 6,402,712 |
| 2010-03-29 | 2010-03-25 | 180.596 | 29,798 | +867 | 0.00% | 5,381,404 |
| 2010-03-22 | 2010-03-18 | 187.742 | 28,931 | +1 | 0.00% | 5,431,553 |
| 2010-03-17 | 2010-03-15 | 188.171 | 28,930 | +1,310 | 0.00% | 5,443,780 |
| 2010-03-16 | 2010-03-12 | 189.218 | 27,620 | +515 | 0.00% | 5,226,203 |
| 2010-03-08 | 2010-03-04 | 188.636 | 27,105 | +4 | 0.00% | 5,112,985 |
| 2010-03-05 | 2010-03-03 | 189.567 | 27,101 | -1,032 | 0.00% | 5,137,460 |
| 2010-03-04 | 2010-03-02 | 187.473 | 28,133 | -1,375 | 0.00% | 5,274,165 |
| 2010-03-02 | 2010-02-26 | 199.808 | 29,508 | +2,407 | 0.00% | 5,895,928 |
| 2010-03-01 | 2010-02-25 | 198.528 | 27,101 | -7,734 | 0.00% | 5,380,299 |
| 2010-02-26 | 2010-02-24 | 196.899 | 34,835 | -516 | 0.00% | 6,858,960 |
| 2010-02-25 | 2010-02-23 | 198.528 | 35,351 | +3,094 | 0.00% | 7,018,153 |
| 2010-02-24 | 2010-02-22 | 194.687 | 32,257 | +1,718 | 0.00% | 6,280,034 |
| 2010-02-23 | 2010-02-19 | 188.636 | 30,539 | -515 | 0.00% | 5,760,762 |
| 2010-02-22 | 2010-02-18 | 192.127 | 31,054 | -2,406 | 0.00% | 5,966,322 |
| 2010-02-19 | 2010-02-17 | 191.545 | 33,460 | +343 | 0.00% | 6,409,112 |
| 2010-02-18 | 2010-02-12 | 187.938 | 33,117 | +2,922 | 0.00% | 6,223,943 |
| 2010-02-17 | 2010-02-11 | 189.334 | 30,195 | +516 | 0.00% | 5,716,954 |
| 2010-02-12 | 2010-02-10 | 186.309 | 29,679 | +3,609 | 0.00% | 5,529,460 |
| 2010-02-11 | 2010-02-09 | 184.563 | 26,070 | -3,266 | 0.00% | 4,811,564 |
| 2010-02-10 | 2010-02-08 | 185.960 | 29,336 | +2,235 | 0.00% | 5,455,314 |
| 2010-02-09 | 2010-02-05 | 187.822 | 27,101 | +1,890 | 0.00% | 5,090,154 |
| 2010-02-05 | 2010-02-03 | 199.575 | 25,211 | -344 | 0.00% | 5,031,486 |
| 2010-02-04 | 2010-02-02 | 196.782 | 25,555 | +2 | 0.00% | 5,028,768 |
| 2010-02-02 | 2010-01-29 | 194.571 | 25,553 | +1,031 | 0.00% | 4,971,876 |
| 2010-02-01 | 2010-01-28 | 197.946 | 24,522 | -859 | 0.00% | 4,854,028 |
| 2010-01-29 | 2010-01-27 | 195.618 | 25,381 | +2,577 | 0.00% | 4,964,992 |
| 2010-01-28 | 2010-01-26 | 195.735 | 22,804 | +516 | 0.00% | 4,463,537 |
| 2010-01-27 | 2010-01-25 | 196.200 | 22,288 | -1,031 | 0.00% | 4,372,912 |
| 2010-01-26 | 2010-01-22 | 199.459 | 23,319 | +859 | 0.00% | 4,651,177 |
| 2010-01-25 | 2010-01-21 | 202.601 | 22,460 | +172 | 0.00% | 4,550,411 |
| 2010-01-22 | 2010-01-20 | 204.463 | 22,288 | +859 | 0.00% | 4,557,062 |
| 2010-01-21 | 2010-01-19 | 206.557 | 21,429 | +688 | 0.00% | 4,426,315 |
| 2010-01-20 | 2010-01-18 | 207.721 | 20,741 | +515 | 0.00% | 4,308,340 |
| 2010-01-19 | 2010-01-15 | 211.096 | 20,226 | +172 | 0.00% | 4,269,621 |
| 2010-01-18 | 2010-01-14 | 211.445 | 20,054 | +172 | 0.00% | 4,240,314 |
| 2010-01-15 | 2010-01-13 | 209.932 | 19,882 | -2,406 | 0.00% | 4,173,868 |
| 2010-01-14 | 2010-01-12 | 213.307 | 22,288 | +172 | 0.00% | 4,754,180 |
| 2010-01-13 | 2010-01-11 | 215.052 | 22,116 | +911 | 0.00% | 4,756,096 |
| 2010-01-12 | 2010-01-08 | 213.423 | 21,205 | -1,375 | 0.00% | 4,525,637 |
| 2010-01-08 | 2010-01-06 | 213.190 | 22,580 | -2,578 | 0.00% | 4,813,838 |
| 2010-01-06 | 2010-01-04 | 207.721 | 25,158 | +2,578 | 0.00% | 5,225,844 |
| 2010-01-05 | 2009-12-31 | 208.070 | 22,580 | +688 | 0.00% | 4,698,222 |
| 2009-12-29 | 2009-12-24 | 206.208 | 21,892 | -3,552 | 0.00% | 4,514,309 |
| 2009-12-22 | 2009-12-18 | 203.532 | 25,444 | +1,718 | 0.00% | 5,178,659 |
| 2009-12-21 | 2009-12-17 | 205.277 | 23,726 | +3,953 | 0.00% | 4,870,406 |
| 2009-12-18 | 2009-12-16 | 206.790 | 19,773 | +516 | 0.00% | 4,088,858 |
| 2009-12-17 | 2009-12-15 | 208.186 | 19,257 | -1,375 | 0.00% | 4,009,046 |
| 2009-12-15 | 2009-12-11 | 209.816 | 20,632 | -516 | 0.00% | 4,328,916 |
| 2009-12-14 | 2009-12-10 | 206.208 | 21,148 | -1,375 | 0.00% | 4,360,890 |
| 2009-12-11 | 2009-12-09 | 205.277 | 22,523 | +516 | 0.00% | 4,623,458 |
| 2009-12-07 | 2009-12-03 | 218.311 | 22,007 | -687 | 0.00% | 4,804,362 |
| 2009-12-03 | 2009-12-01 | 213.307 | 22,694 | +3,609 | 0.00% | 4,840,783 |
| 2009-12-02 | 2009-11-30 | 211.096 | 19,085 | -516 | 0.00% | 4,028,761 |
| 2009-12-01 | 2009-11-27 | 202.484 | 19,601 | +7,906 | 0.00% | 3,968,895 |
| 2009-11-18 | 2009-11-16 | 227.431 | 11,695 | +74 | 0.00% | 2,659,806 |
| 2009-11-16 | 2009-11-12 | 217.711 | 11,621 | +121 | 0.00% | 2,530,017 |
| 2009-11-13 | 2009-11-11 | 220.170 | 11,500 | -73 | 0.00% | 2,531,957 |
| 2009-11-12 | 2009-11-10 | 207.756 | 11,573 | -341 | 0.00% | 2,404,363 |
| 2009-11-02 | 2009-10-29 | 200.964 | 11,914 | -854 | 0.00% | 2,394,283 |
| 2009-10-29 | 2009-10-27 | 205.882 | 12,768 | +341 | 0.00% | 2,628,708 |
| 2009-10-28 | 2009-10-23 | 211.621 | 12,427 | -330 | 0.00% | 2,629,814 |
| 2009-10-23 | 2009-10-21 | 209.045 | 12,757 | -170 | 0.00% | 2,666,781 |
| 2009-10-21 | 2009-10-19 | 210.099 | 12,927 | +341 | 0.00% | 2,715,944 |
| 2009-10-20 | 2009-10-16 | 211.270 | 12,586 | -341 | 0.00% | 2,659,040 |
| 2009-10-19 | 2009-10-15 | 210.099 | 12,927 | +805 | 0.00% | 2,715,944 |
| 2009-10-13 | 2009-10-09 | 207.873 | 12,122 | +341 | 0.00% | 2,519,841 |
| 2009-10-07 | 2009-10-05 | 200.730 | 11,781 | +52 | 0.00% | 2,364,795 |
| 2009-10-02 | 2009-09-29 | 209.396 | 11,729 | +72 | 0.00% | 2,456,004 |
| 2009-09-28 | 2009-09-24 | 207.756 | 11,657 | +171 | 0.00% | 2,421,815 |
| 2009-09-23 | 2009-09-21 | 213.026 | 11,486 | -171 | 0.00% | 2,446,820 |
| 2009-09-22 | 2009-09-18 | 213.612 | 11,657 | -171 | 0.00% | 2,490,074 |
| 2009-09-18 | 2009-09-16 | 204.711 | 11,828 | +52 | 0.00% | 2,421,326 |
| 2009-09-14 | 2009-09-10 | 196.631 | 11,776 | -341 | 0.00% | 2,315,523 |
| 2009-08-26 | 2009-08-24 | 197.333 | 12,117 | -171 | 0.00% | 2,391,088 |
| 2009-08-20 | 2009-08-18 | 196.923 | 12,288 | +171 | 0.00% | 2,419,784 |
| 2009-08-19 | 2009-08-17 | 193.265 | 12,117 | +90 | 0.00% | 2,341,791 |
| 2009-08-12 | 2009-08-10 | 203.884 | 12,027 | -4,238 | 0.00% | 2,452,111 |
| 2009-08-11 | 2009-08-07 | 197.748 | 16,265 | +339 | 0.00% | 3,216,379 |
| 2009-08-07 | 2009-08-05 | 194.563 | 15,926 | +91 | 0.00% | 3,098,607 |
| 2009-08-06 | 2009-08-04 | 196.097 | 15,835 | -170 | 0.00% | 3,105,190 |
| 2009-08-04 | 2009-07-31 | 181.938 | 16,005 | -11 | 0.00% | 2,911,918 |
| 2009-08-03 | 2009-07-30 | 173.915 | 16,016 | -509 | 0.00% | 2,785,420 |
| 2009-07-31 | 2009-07-29 | 171.791 | 16,525 | -93 | 0.00% | 2,838,847 |
| 2009-07-30 | 2009-07-28 | 173.915 | 16,618 | +23 | 0.00% | 2,890,116 |
| 2009-07-24 | 2009-07-22 | 165.656 | 16,595 | -339 | 0.00% | 2,749,055 |
| 2009-07-23 | 2009-07-21 | 169.431 | 16,934 | -11 | 0.00% | 2,869,149 |
| 2009-07-08 | 2009-07-06 | 149.373 | 16,945 | +76 | 0.00% | 2,531,129 |
| 2009-06-25 | 2009-06-23 | 152.795 | 16,869 | +339 | 0.00% | 2,577,497 |
| 2009-06-18 | 2009-06-16 | 157.160 | 16,530 | -678 | 0.00% | 2,597,863 |
| 2009-06-17 | 2009-06-15 | 160.464 | 17,208 | +50 | 0.00% | 2,761,267 |
| 2009-06-15 | 2009-06-11 | 159.284 | 17,158 | -297 | 0.00% | 2,732,999 |
| 2009-06-12 | 2009-06-10 | 157.514 | 17,455 | -847 | 0.00% | 2,749,414 |
| 2009-06-11 | 2009-06-09 | 151.025 | 18,302 | +169 | 0.00% | 2,764,061 |
| 2009-06-09 | 2009-06-05 | 155.273 | 18,133 | -339 | 0.00% | 2,815,559 |
| 2009-06-05 | 2009-06-03 | 157.750 | 18,472 | -4,068 | 0.00% | 2,913,966 |
| 2009-06-02 | 2009-05-29 | 161.644 | 22,540 | +1,017 | 0.00% | 3,643,456 |
| 2009-05-25 | 2009-05-21 | 156.217 | 21,523 | -508 | 0.00% | 3,362,249 |
| 2009-05-22 | 2009-05-20 | 160.346 | 22,031 | -170 | 0.00% | 3,532,586 |
| 2009-05-21 | 2009-05-19 | 162.766 | 22,201 | -508 | 0.00% | 3,613,577 |
| 2009-05-20 | 2009-05-18 | 153.122 | 22,709 | +757 | 0.00% | 3,477,245 |
| 2009-05-19 | 2009-05-15 | 153.122 | 21,952 | -168 | 0.00% | 3,361,332 |
| 2009-05-15 | 2009-05-13 | 155.027 | 22,120 | +840 | 0.00% | 3,429,197 |
| 2009-05-13 | 2009-05-11 | 157.408 | 21,280 | +336 | 0.00% | 3,349,650 |
| 2009-05-11 | 2009-05-07 | 154.908 | 20,944 | -336 | 0.00% | 3,244,391 |
| 2009-05-08 | 2009-05-06 | 146.692 | 21,280 | +3 | 0.00% | 3,121,610 |
| 2009-05-07 | 2009-05-05 | 138.000 | 21,277 | -672 | 0.00% | 2,936,230 |
| 2009-05-06 | 2009-05-04 | 135.500 | 21,949 | -138 | 0.00% | 2,974,084 |
| 2009-05-04 | 2009-04-29 | 122.164 | 22,087 | -840 | 0.00% | 2,698,239 |
| 2009-04-30 | 2009-04-28 | 120.140 | 22,927 | -1,008 | 0.00% | 2,754,449 |
| 2009-04-29 | 2009-04-27 | 123.236 | 23,935 | +844 | 0.00% | 2,949,647 |
| 2009-04-28 | 2009-04-24 | 125.498 | 23,091 | -840 | 0.00% | 2,897,875 |
| 2009-04-24 | 2009-04-22 | 122.045 | 23,931 | +840 | 0.00% | 2,920,660 |
| 2009-04-22 | 2009-04-20 | 130.856 | 23,091 | -168 | 0.00% | 3,021,598 |
| 2009-04-21 | 2009-04-17 | 131.332 | 23,259 | +420 | 0.00% | 3,054,660 |
| 2009-04-20 | 2009-04-16 | 131.571 | 22,839 | -2,855 | 0.00% | 3,004,939 |
| 2009-04-17 | 2009-04-15 | 130.975 | 25,694 | -672 | 0.00% | 3,365,276 |
| 2009-04-16 | 2009-04-14 | 132.523 | 26,366 | -1,456 | 0.00% | 3,494,103 |
| 2009-04-15 | 2009-04-09 | 121.212 | 27,822 | -504 | 0.00% | 3,372,348 |
| 2009-04-14 | 2009-04-08 | 115.139 | 28,326 | +2,183 | 0.00% | 3,261,430 |
| 2009-04-08 | 2009-04-06 | 123.950 | 26,143 | +8,100 | 0.00% | 3,240,429 |
| 2009-04-07 | 2009-04-03 | 117.759 | 18,043 | +504 | 0.00% | 2,124,718 |
| 2009-04-06 | 2009-04-02 | 117.640 | 17,539 | -504 | 0.00% | 2,063,280 |
| 2009-04-03 | 2009-04-01 | 102.042 | 18,043 | +840 | 0.00% | 1,841,136 |
| 2009-04-02 | 2009-03-31 | 101.565 | 17,203 | +4,199 | 0.00% | 1,747,228 |
| 2009-03-31 | 2009-03-27 | 104.304 | 13,004 | -168 | 0.00% | 1,356,367 |
| 2009-03-27 | 2009-03-25 | 103.947 | 13,172 | +168 | 0.00% | 1,369,185 |
| 2009-03-26 | 2009-03-24 | 109.067 | 13,004 | +12 | 0.00% | 1,418,302 |
| 2009-03-25 | 2009-03-23 | 99.303 | 12,992 | -5,039 | 0.00% | 1,290,145 |
| 2009-03-20 | 2009-03-18 | 101.684 | 18,031 | -8,902 | 0.00% | 1,833,471 |
| 2009-03-19 | 2009-03-17 | 99.874 | 26,933 | -2,940 | 0.00% | 2,689,910 |
| 2009-03-18 | 2009-03-16 | 97.083 | 29,873 | -4,381 | 0.00% | 2,900,160 |
| 2009-03-17 | 2009-03-13 | 92.836 | 34,254 | +988 | 0.00% | 3,179,991 |
| 2009-03-13 | 2009-03-11 | 100.779 | 33,266 | -164 | 0.00% | 3,352,530 |
| 2009-03-12 | 2009-03-10 | 98.552 | 33,430 | +2,474 | 0.00% | 3,294,580 |
| 2009-03-11 | 2009-03-09 | 86.495 | 30,956 | +611 | 0.00% | 2,677,531 |
| 2009-03-05 | 2009-03-03 | 121.224 | 30,345 | +3,510 | 0.00% | 3,678,533 |
| 2009-03-03 | 2009-02-27 | 149.269 | 26,835 | -153 | 0.00% | 4,005,633 |
| 2009-03-02 | 2009-02-26 | 150.579 | 26,988 | +610 | 0.00% | 4,063,839 |
| 2009-02-26 | 2009-02-24 | 140.619 | 26,378 | +306 | 0.00% | 3,709,261 |
| 2009-02-23 | 2009-02-19 | 147.041 | 26,072 | +152 | 0.00% | 3,833,655 |
| 2009-02-11 | 2009-02-09 | 163.816 | 25,920 | -458 | 0.00% | 4,246,106 |
| 2009-02-10 | 2009-02-06 | 162.767 | 26,378 | -457 | 0.00% | 4,293,478 |
| 2009-02-09 | 2009-02-05 | 155.428 | 26,835 | +3,815 | 0.00% | 4,170,922 |
| 2009-02-05 | 2009-02-03 | 152.021 | 23,020 | +305 | 0.00% | 3,499,525 |
| 2009-02-04 | 2009-02-02 | 153.332 | 22,715 | -4,273 | 0.00% | 3,482,927 |
| 2009-02-03 | 2009-01-30 | 159.360 | 26,988 | -3,205 | 0.00% | 4,300,808 |
| 2009-02-02 | 2009-01-29 | 164.078 | 30,193 | +8,852 | 0.00% | 4,954,005 |
| 2009-01-29 | 2009-01-22 | 149.400 | 21,341 | +305 | 0.00% | 3,188,346 |
| 2009-01-23 | 2009-01-21 | 144.158 | 21,036 | +1,831 | 0.00% | 3,032,506 |
| 2009-01-22 | 2009-01-20 | 150.711 | 19,205 | +305 | 0.00% | 2,894,396 |
| 2009-01-21 | 2009-01-19 | 163.292 | 18,900 | +763 | 0.00% | 3,086,211 |
| 2009-01-16 | 2009-01-14 | 183.474 | 18,137 | +153 | 0.00% | 3,327,663 |
| 2009-01-14 | 2009-01-12 | 193.303 | 17,984 | +4 | 0.00% | 3,476,355 |
| 2009-01-09 | 2009-01-07 | 196.579 | 17,980 | -152 | 0.00% | 3,534,490 |
| 2009-01-07 | 2009-01-05 | 203.132 | 18,132 | -763 | 0.00% | 3,683,182 |
| 2009-01-06 | 2009-01-02 | 201.821 | 18,895 | -306 | 0.00% | 3,813,409 |
| 2009-01-05 | 2008-12-31 | 193.172 | 19,201 | +306 | 0.00% | 3,709,088 |
| 2008-12-30 | 2008-12-24 | 193.827 | 18,895 | -458 | 0.00% | 3,662,359 |
| 2008-12-29 | 2008-12-22 | 194.089 | 19,353 | +610 | 0.00% | 3,756,204 |
| 2008-12-23 | 2008-12-19 | 200.642 | 18,743 | +611 | 0.00% | 3,760,626 |
| 2008-12-22 | 2008-12-18 | 213.878 | 18,132 | +457 | 0.00% | 3,878,035 |
| 2008-12-19 | 2008-12-17 | 221.479 | 17,675 | +103 | 0.00% | 3,914,641 |
| 2008-12-16 | 2008-12-12 | 215.582 | 17,572 | -152 | 0.00% | 3,788,200 |
| 2008-12-15 | 2008-12-11 | 228.687 | 17,724 | -458 | 0.00% | 4,053,246 |
| 2008-12-12 | 2008-12-10 | 229.866 | 18,182 | +106 | 0.00% | 4,179,430 |
| 2008-12-11 | 2008-12-09 | 220.168 | 18,076 | -305 | 0.00% | 3,979,765 |
| 2008-12-10 | 2008-12-08 | 224.100 | 18,381 | +611 | 0.00% | 4,119,183 |
| 2008-12-01 | 2008-11-27 | 214.009 | 17,770 | -153 | 0.00% | 3,802,940 |
| 2008-11-28 | 2008-11-26 | 212.305 | 17,923 | -458 | 0.00% | 3,805,148 |
| 2008-11-26 | 2008-11-24 | 195.924 | 18,381 | +305 | 0.00% | 3,601,274 |
| 2008-11-25 | 2008-11-21 | 201.952 | 18,076 | +160 | 0.00% | 3,650,487 |
| 2008-11-24 | 2008-11-20 | 198.152 | 17,916 | +1,220 | 0.00% | 3,550,084 |
| 2008-11-19 | 2008-11-17 | 218.657 | 16,696 | +295 | 0.00% | 3,650,693 |
| 2008-11-18 | 2008-11-14 | 219.591 | 16,401 | +10 | 0.00% | 3,601,505 |
| 2008-11-14 | 2008-11-12 | 230.130 | 16,391 | +150 | 0.00% | 3,772,059 |
| 2008-11-10 | 2008-11-06 | 241.870 | 16,241 | +150 | 0.00% | 3,928,208 |
| 2008-11-03 | 2008-10-30 | 254.544 | 16,091 | +3,897 | 0.00% | 4,095,862 |
| 2008-10-31 | 2008-10-29 | 229.863 | 12,194 | +21 | 0.00% | 2,802,950 |
| 2008-10-29 | 2008-10-27 | 200.113 | 12,173 | +127 | 0.00% | 2,435,975 |
| 2008-10-28 | 2008-10-24 | 234.799 | 12,046 | +4,382 | 0.00% | 2,828,391 |
| 2008-10-27 | 2008-10-23 | 268.418 | 7,664 | -450 | 0.00% | 2,057,157 |
| 2008-10-23 | 2008-10-21 | 285.228 | 8,114 | +1,049 | 0.00% | 2,314,337 |
| 2008-10-22 | 2008-10-20 | 285.494 | 7,065 | -150 | 0.00% | 2,017,018 |
| 2008-10-21 | 2008-10-17 | 280.692 | 7,215 | +18 | 0.00% | 2,025,191 |
| 2008-10-20 | 2008-10-16 | 289.497 | 7,197 | +151 | 0.00% | 2,083,508 |
| 2008-10-17 | 2008-10-15 | 298.035 | 7,046 | +92 | 0.00% | 2,099,954 |
| 2008-10-14 | 2008-10-10 | 292.965 | 6,954 | -543 | 0.00% | 2,037,281 |
| 2008-10-08 | 2008-10-03 | 328.719 | 7,497 | +11 | 0.00% | 2,464,405 |
| 2008-10-06 | 2008-10-02 | 329.786 | 7,486 | +51 | 0.00% | 2,468,779 |
| 2008-10-03 | 2008-09-30 | 324.983 | 7,435 | +3 | 0.00% | 2,416,252 |
| 2008-10-02 | 2008-09-29 | 326.584 | 7,432 | +102 | 0.00% | 2,427,175 |
| 2008-09-26 | 2008-09-24 | 330.320 | 7,330 | +76 | 0.00% | 2,421,244 |
| 2008-09-25 | 2008-09-23 | 329.252 | 7,254 | -150 | 0.00% | 2,388,397 |
| 2008-09-24 | 2008-09-22 | 336.190 | 7,404 | +40 | 0.00% | 2,489,149 |
| 2008-09-23 | 2008-09-19 | 329.519 | 7,364 | -450 | 0.00% | 2,426,580 |
| 2008-09-22 | 2008-09-18 | 306.573 | 7,814 | +632 | 0.00% | 2,395,562 |
| 2008-09-19 | 2008-09-17 | 307.107 | 7,182 | +9 | 0.00% | 2,205,640 |
| 2008-09-10 | 2008-09-08 | 330.053 | 7,173 | -6 | 0.00% | 2,367,470 |
| 2008-09-05 | 2008-09-03 | 324.450 | 7,179 | +89 | 0.00% | 2,329,225 |
| 2008-09-03 | 2008-09-01 | 324.717 | 7,090 | -1,200 | 0.00% | 2,302,241 |
| 2008-08-25 | 2008-08-20 | 322.582 | 8,290 | +150 | 0.00% | 2,674,205 |
| 2008-08-20 | 2008-08-18 | 335.762 | 8,140 | +93 | 0.00% | 2,733,102 |
| 2008-08-14 | 2008-08-12 | 346.018 | 8,047 | +46 | 0.00% | 2,784,409 |
| 2008-08-11 | 2008-08-07 | 347.908 | 8,001 | +15 | 0.00% | 2,783,609 |
| 2008-07-29 | 2008-07-25 | 346.288 | 7,986 | -148 | 0.00% | 2,765,458 |
| 2008-07-28 | 2008-07-24 | 349.797 | 8,134 | -297 | 0.00% | 2,845,249 |
| 2008-07-25 | 2008-07-23 | 346.828 | 8,431 | -207 | 0.00% | 2,924,107 |
| 2008-07-22 | 2008-07-18 | 323.886 | 8,638 | -445 | 0.00% | 2,797,728 |
| 2008-07-21 | 2008-07-17 | 315.789 | 9,083 | -148 | 0.00% | 2,868,311 |
| 2008-07-17 | 2008-07-15 | 304.993 | 9,231 | +593 | 0.00% | 2,815,388 |
| 2008-07-16 | 2008-07-14 | 314.709 | 8,638 | +148 | 0.00% | 2,718,459 |
| 2008-07-11 | 2008-07-09 | 321.727 | 8,490 | -148 | 0.00% | 2,731,461 |
| 2008-07-09 | 2008-07-07 | 320.377 | 8,638 | +300 | 0.00% | 2,767,419 |
| 2008-07-04 | 2008-07-02 | 320.107 | 8,338 | +297 | 0.00% | 2,669,056 |
| 2008-07-03 | 2008-06-30 | 326.315 | 8,041 | +148 | 0.00% | 2,623,901 |
| 2008-06-26 | 2008-06-24 | 331.983 | 7,893 | +296 | 0.00% | 2,620,344 |
| 2008-06-25 | 2008-06-23 | 333.873 | 7,597 | +148 | 0.00% | 2,536,430 |
| 2008-06-19 | 2008-06-17 | 340.350 | 7,449 | +149 | 0.00% | 2,535,269 |
| 2008-06-12 | 2008-06-10 | 344.939 | 7,300 | +148 | 0.00% | 2,518,052 |
| 2008-06-05 | 2008-06-03 | 351.956 | 7,152 | +148 | 0.00% | 2,517,191 |
| 2008-05-21 | 2008-05-19 | 370.111 | 7,004 | +220 | 0.00% | 2,592,258 |
| 2008-05-14 | 2008-05-09 | 362.474 | 6,784 | +83 | 0.00% | 2,459,026 |
| 2008-05-07 | 2008-05-05 | 371.748 | 6,701 | +21 | 0.00% | 2,491,081 |
| 2008-05-06 | 2008-05-02 | 371.748 | 6,680 | +110 | 0.00% | 2,483,274 |
| 2008-04-29 | 2008-04-25 | 360.020 | 6,570 | -293 | 0.00% | 2,365,329 |
| 2008-04-28 | 2008-04-24 | 356.474 | 6,863 | +293 | 0.00% | 2,446,481 |
| 2008-04-09 | 2008-04-07 | 359.474 | 6,570 | -880 | 0.00% | 2,361,745 |
| 2008-04-08 | 2008-04-03 | 359.474 | 7,450 | +440 | 0.00% | 2,678,083 |
| 2008-04-07 | 2008-04-02 | 358.656 | 7,010 | -440 | 0.00% | 2,514,178 |
| 2008-04-03 | 2008-04-01 | 351.837 | 7,450 | +440 | 0.00% | 2,621,189 |
| 2008-04-01 | 2008-03-28 | 348.837 | 7,010 | -293 | 0.00% | 2,445,349 |
| 2008-03-28 | 2008-03-26 | 347.201 | 7,303 | -147 | 0.00% | 2,535,607 |
| 2008-03-27 | 2008-03-25 | 346.383 | 7,450 | +1 | 0.00% | 2,580,550 |
| 2008-03-25 | 2008-03-19 | 332.200 | 7,449 | -1,173 | 0.00% | 2,474,558 |
| 2008-03-19 | 2008-03-17 | 330.442 | 8,622 | +360 | 0.00% | 2,849,071 |
| 2008-03-18 | 2008-03-14 | 343.872 | 8,262 | -1,143 | 0.00% | 2,841,073 |
| 2008-03-17 | 2008-03-13 | 342.753 | 9,405 | +1,000 | 0.00% | 3,223,593 |
| 2008-03-14 | 2008-03-12 | 350.308 | 8,405 | -143 | 0.00% | 2,944,336 |
| 2008-03-06 | 2008-03-04 | 336.877 | 8,548 | -5 | 0.00% | 2,879,627 |
| 2008-02-29 | 2008-02-27 | 345.831 | 8,553 | -572 | 0.00% | 2,957,892 |
| 2008-02-18 | 2008-02-14 | 325.126 | 9,125 | -286 | 0.00% | 2,966,773 |
| 2008-02-12 | 2008-02-06 | 318.690 | 9,411 | +429 | 0.00% | 2,999,196 |
| 2008-01-30 | 2008-01-28 | 325.965 | 8,982 | +858 | 0.00% | 2,927,819 |
| 2008-01-29 | 2008-01-25 | 337.157 | 8,124 | -36 | 0.00% | 2,739,065 |
| 2008-01-28 | 2008-01-24 | 322.887 | 8,160 | -429 | 0.00% | 2,634,761 |
| 2008-01-25 | 2008-01-23 | 325.126 | 8,589 | -137 | 0.00% | 2,792,505 |
| 2008-01-24 | 2008-01-22 | 292.110 | 8,726 | +572 | 0.00% | 2,548,948 |
| 2008-01-23 | 2008-01-21 | 317.851 | 8,154 | +143 | 0.00% | 2,591,757 |
| 2008-01-22 | 2008-01-18 | 331.281 | 8,011 | +792 | 0.00% | 2,653,895 |
| 2008-01-21 | 2008-01-17 | 332.960 | 7,219 | +156 | 0.00% | 2,403,639 |
| 2008-01-18 | 2008-01-16 | 321.768 | 7,063 | +322 | 0.00% | 2,272,649 |
| 2008-01-17 | 2008-01-15 | 337.997 | 6,741 | +203 | 0.00% | 2,278,435 |
| 2008-01-16 | 2008-01-14 | 345.271 | 6,538 | +11 | 0.00% | 2,257,384 |
| 2008-01-11 | 2008-01-09 | 357.862 | 6,527 | +143 | 0.00% | 2,335,767 |
| 2008-01-03 | 2007-12-31 | 368.495 | 6,384 | +44 | 0.00% | 2,352,469 |
| 2007-12-19 | 2007-12-17 | 365.976 | 6,340 | +1 | 0.00% | 2,320,290 |
| 2007-12-13 | 2007-12-11 | 382.484 | 6,339 | -857 | 0.00% | 2,424,569 |
| 2007-12-12 | 2007-12-10 | 374.370 | 7,196 | +2 | 0.00% | 2,693,969 |
| 2007-12-10 | 2007-12-06 | 373.811 | 7,194 | -142 | 0.00% | 2,689,194 |
| 2007-12-03 | 2007-11-29 | 370.173 | 7,336 | -286 | 0.00% | 2,715,592 |
| 2007-11-30 | 2007-11-28 | 362.619 | 7,622 | +429 | 0.00% | 2,763,880 |
| 2007-11-28 | 2007-11-26 | 373.531 | 7,193 | -714 | 0.00% | 2,686,808 |
| 2007-11-21 | 2007-11-19 | 382.880 | 7,907 | +785 | 0.00% | 3,027,433 |
| 2007-11-19 | 2007-11-15 | 392.205 | 7,122 | +56 | 0.00% | 2,793,283 |
| 2007-11-15 | 2007-11-13 | 387.966 | 7,066 | +39 | 0.00% | 2,741,370 |
| 2007-11-14 | 2007-11-12 | 387.401 | 7,027 | +141 | 0.00% | 2,722,269 |
| 2007-11-12 | 2007-11-08 | 402.377 | 6,886 | -141 | 0.00% | 2,770,771 |
| 2007-11-06 | 2007-11-02 | 419.049 | 7,027 | +283 | 0.00% | 2,944,657 |
| 2007-10-17 | 2007-10-15 | 431.764 | 6,744 | -566 | 0.00% | 2,911,820 |
| 2007-10-11 | 2007-10-09 | 423.005 | 7,310 | +8 | 0.00% | 3,092,165 |
| 2007-10-09 | 2007-10-05 | 426.113 | 7,302 | +141 | 0.00% | 3,111,478 |
| 2007-10-05 | 2007-10-03 | 417.353 | 7,161 | -283 | 0.00% | 2,988,668 |
| 2007-10-04 | 2007-10-02 | 406.898 | 7,444 | +12 | 0.00% | 3,028,952 |
| 2007-10-03 | 2007-09-28 | 401.812 | 7,432 | +6 | 0.00% | 2,986,268 |
| 2007-09-14 | 2007-09-12 | 392.487 | 7,426 | +22 | 0.00% | 2,914,612 |
| 2007-09-12 | 2007-09-10 | 390.227 | 7,404 | +4 | 0.00% | 2,889,240 |
| 2007-09-06 | 2007-09-04 | 394.183 | 7,400 | -142 | 0.00% | 2,916,953 |
| 2007-09-05 | 2007-09-03 | 395.313 | 7,542 | -1,981 | 0.00% | 2,981,452 |
| 2007-09-04 | 2007-08-31 | 394.748 | 9,523 | +34 | 0.00% | 3,759,185 |
| 2007-08-28 | 2007-08-24 | 397.009 | 9,489 | +6 | 0.00% | 3,767,214 |
| 2007-08-22 | 2007-08-20 | 395.313 | 9,483 | +90 | 0.00% | 3,748,755 |
| 2007-08-21 | 2007-08-17 | 383.728 | 9,393 | +425 | 0.00% | 3,604,356 |
| 2007-08-20 | 2007-08-16 | 384.576 | 8,968 | +141 | 0.00% | 3,448,874 |
| 2007-08-17 | 2007-08-15 | 389.662 | 8,827 | +6 | 0.00% | 3,439,545 |
| 2007-08-16 | 2007-08-14 | 403.040 | 8,821 | +17 | 0.00% | 3,555,215 |
| 2007-08-15 | 2007-08-13 | 403.040 | 8,804 | +223 | 0.00% | 3,548,363 |
| 2007-08-10 | 2007-08-08 | 412.738 | 8,581 | -281 | 0.00% | 3,541,704 |
| 2007-08-03 | 2007-08-01 | 405.607 | 8,862 | +140 | 0.00% | 3,594,489 |
| 2007-08-02 | 2007-07-31 | 411.597 | 8,722 | +141 | 0.00% | 3,589,949 |
| 2007-08-01 | 2007-07-30 | 403.040 | 8,581 | +140 | 0.00% | 3,458,485 |
| 2007-07-31 | 2007-07-27 | 402.469 | 8,441 | +280 | 0.00% | 3,397,244 |
| 2007-07-30 | 2007-07-26 | 408.459 | 8,161 | +141 | 0.00% | 3,333,437 |
| 2007-07-24 | 2007-07-20 | 414.449 | 8,020 | +30 | 0.00% | 3,323,884 |
| 2007-07-19 | 2007-07-17 | 415.305 | 7,990 | -701 | 0.00% | 3,318,288 |
| 2007-07-18 | 2007-07-16 | 413.308 | 8,691 | -841 | 0.00% | 3,592,063 |
| 2007-07-17 | 2007-07-13 | 411.882 | 9,532 | +29 | 0.00% | 3,926,061 |
| 2007-07-06 | 2007-07-04 | 407.889 | 9,503 | -982 | 0.00% | 3,876,168 |
| 2007-07-05 | 2007-07-03 | 408.459 | 10,485 | +16 | 0.00% | 4,282,697 |
| 2007-07-04 | 2007-06-29 | 406.463 | 10,469 | -280 | 0.00% | 4,255,258 |
| 2007-06-26 | 2007-06-22 | 415.020 | 10,749 | 0.00% | 4,461,048 |
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