History of CCASS shareholding
Participant: SHANGHAI COMMERCIAL BANK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.490 | 180,184 | +0 | 0.26% | 88,290 |
| 2025-10-13 | 2025-10-09 | 0.490 | 180,184 | +0 | 0.26% | 88,290 |
| 2025-10-10 | 2025-10-08 | 0.490 | 180,184 | +0 | 0.26% | 88,290 |
| 2025-10-09 | 2025-10-06 | 0.490 | 180,184 | +0 | 0.26% | 88,290 |
| 2025-10-08 | 2025-10-03 | 0.490 | 180,184 | +0 | 0.26% | 88,290 |
| 2025-10-06 | 2025-10-02 | 0.490 | 180,184 | +0 | 0.26% | 88,290 |
| 2025-10-03 | 2025-09-30 | 0.490 | 180,184 | -1 | 0.26% | 88,290 |
| 2025-07-03 | 2025-06-30 | 0.490 | 180,185 | -10,000 | 0.26% | 88,291 |
| 2025-06-24 | 2025-06-20 | 0.560 | 190,185 | -30,000 | 0.28% | 106,504 |
| 2025-06-18 | 2025-06-16 | 0.680 | 220,185 | +10,000 | 0.32% | 149,726 |
| 2025-06-17 | 2025-06-13 | 0.790 | 210,185 | +10,000 | 0.31% | 166,046 |
| 2025-06-13 | 2025-06-11 | 0.610 | 200,185 | -10,000 | 0.29% | 122,113 |
| 2025-06-12 | 2025-06-10 | 0.700 | 210,185 | +50,000 | 0.31% | 147,130 |
| 2025-06-11 | 2025-06-09 | 0.710 | 160,185 | -30,000 | 0.23% | 113,731 |
| 2025-06-09 | 2025-06-05 | 0.380 | 190,185 | -20,000 | 0.28% | 72,270 |
| 2025-05-29 | 2025-05-27 | 0.410 | 210,185 | +30,000 | 0.31% | 86,176 |
| 2025-05-28 | 2025-05-26 | 0.350 | 180,185 | +50,000 | 0.26% | 63,065 |
| 2025-05-21 | 2025-05-19 | 0.450 | 130,185 | -80,000 | 0.19% | 58,583 |
| 2025-05-16 | 2025-05-14 | 0.335 | 210,185 | +80,000 | 0.31% | 70,412 |
| 2025-05-07 | 2025-05-02 | 0.340 | 130,185 | -20,000 | 0.19% | 44,263 |
| 2025-05-02 | 2025-04-29 | 0.275 | 150,185 | -29 | 0.22% | 41,301 |
| 2025-04-22 | 2025-04-16 | 0.450 | 150,214 | +20,000 | 0.22% | 67,596 |
| 2025-04-17 | 2025-04-15 | 0.520 | 130,214 | +20,000 | 0.19% | 67,711 |
| 2025-04-01 | 2025-03-28 | 0.900 | 110,214 | -20,000 | 0.16% | 99,193 |
| 2025-03-21 | 2025-03-19 | 0.720 | 130,214 | -50,000 | 0.19% | 93,754 |
| 2025-03-19 | 2025-03-17 | 0.670 | 180,214 | +19,970 | 0.27% | 120,743 |
| 2025-03-03 | 2025-02-27 | 0.570 | 160,244 | -30,000 | 0.24% | 91,339 |
| 2025-02-26 | 2025-02-24 | 0.390 | 190,244 | +80,000 | 0.28% | 74,195 |
| 2025-02-25 | 2025-02-21 | 0.540 | 110,244 | +14,000 | 0.16% | 59,532 |
| 2025-02-18 | 2025-02-14 | 0.320 | 96,244 | -2,000 | 0.17% | 30,798 |
| 2025-01-27 | 2025-01-23 | 0.350 | 98,244 | +10,000 | 0.17% | 34,385 |
| 2025-01-17 | 2025-01-15 | 0.340 | 88,244 | +50,000 | 0.15% | 30,003 |
| 2025-01-16 | 2025-01-14 | 0.340 | 38,244 | -44,000 | 0.07% | 13,003 |
| 2025-01-10 | 2025-01-08 | 0.350 | 82,244 | +28,000 | 0.14% | 28,785 |
| 2025-01-07 | 2025-01-03 | 0.540 | 54,244 | +16,000 | 0.09% | 29,292 |
| 2024-12-12 | 2024-12-10 | 1.360 | 38,244 | -23 | 0.07% | 52,012 |
| 2024-12-03 | 2024-11-29 | 1.220 | 38,267 | -30,000 | 0.07% | 46,686 |
| 2024-11-22 | 2024-11-20 | 1.250 | 68,267 | +30,000 | 0.12% | 85,334 |
| 2024-11-07 | 2024-11-05 | 1.470 | 38,267 | +8,000 | 0.07% | 56,252 |
| 2024-10-29 | 2024-10-25 | 1.380 | 30,267 | -250 | 0.05% | 41,768 |
| 2024-10-10 | 2024-10-08 | 1.590 | 30,517 | +12,000 | 0.05% | 48,522 |
| 2024-06-03 | 2024-05-30 | 2.300 | 18,517 | +4,600 | 0.03% | 42,589 |
| 2024-05-30 | 2024-05-28 | 2.900 | 13,917 | -720 | 0.02% | 40,359 |
| 2024-05-28 | 2024-05-24 | 3.000 | 14,637 | +2,000 | 0.03% | 43,911 |
| 2024-03-04 | 2024-02-29 | 3.800 | 12,637 | +1,400 | 0.03% | 48,021 |
| 2024-03-01 | 2024-02-28 | 4.700 | 11,237 | -1,400 | 0.03% | 52,814 |
| 2024-02-01 | 2024-01-30 | 2.300 | 12,637 | +1,000 | 0.03% | 29,065 |
| 2024-01-29 | 2024-01-25 | 1.950 | 11,637 | -8,600 | 0.03% | 22,692 |
| 2024-01-26 | 2024-01-24 | 1.900 | 20,237 | -600 | 0.05% | 38,450 |
| 2023-12-20 | 2023-12-18 | 2.800 | 20,837 | -10 | 0.05% | 58,344 |
| 2023-11-14 | 2023-11-10 | 3.400 | 20,847 | -73 | 0.05% | 70,880 |
| 2023-10-25 | 2023-10-20 | 4.000 | 20,920 | -800 | 0.05% | 83,680 |
| 2023-09-14 | 2023-09-12 | 3.850 | 21,720 | -4,200 | 0.05% | 83,622 |
| 2023-08-30 | 2023-08-28 | 3.400 | 25,920 | +1,400 | 0.07% | 88,128 |
| 2023-08-29 | 2023-08-25 | 4.100 | 24,520 | +4,200 | 0.07% | 100,532 |
| 2023-08-25 | 2023-08-23 | 6.950 | 20,320 | -22,600 | 0.06% | 141,224 |
| 2023-08-24 | 2023-08-22 | 5.550 | 42,920 | +12,200 | 0.12% | 238,206 |
| 2023-08-23 | 2023-08-21 | 5.750 | 30,720 | +10,400 | 0.08% | 176,640 |
| 2023-08-09 | 2023-08-07 | 6.600 | 20,320 | -266 | 0.06% | 134,112 |
| 2023-05-19 | 2023-05-17 | 7.150 | 20,586 | -477 | 0.07% | 147,190 |
| 2023-04-25 | 2023-04-21 | 6.500 | 21,063 | -1,010 | 0.07% | 136,909 |
| 2023-03-23 | 2023-03-21 | 4.950 | 22,073 | -5,200 | 0.07% | 109,261 |
| 2023-03-21 | 2023-03-17 | 4.350 | 27,273 | +4,000 | 0.09% | 118,638 |
| 2023-03-20 | 2023-03-16 | 4.650 | 23,273 | +1,200 | 0.07% | 108,219 |
| 2023-03-17 | 2023-03-15 | 5.800 | 22,073 | +1,000 | 0.07% | 128,023 |
| 2023-02-24 | 2023-02-22 | 13.000 | 21,073 | +10,000 | 0.07% | 273,949 |
| 2023-01-17 | 2023-01-13 | 24.000 | 11,073 | -960 | 0.04% | 265,752 |
| 2022-12-14 | 2022-12-12 | 12.250 | 12,033 | -150 | 0.04% | 147,404 |
| 2022-09-23 | 2022-09-21 | 12.350 | 12,183 | -75 | 0.04% | 150,460 |
| 2022-03-30 | 2022-03-28 | 21.750 | 12,258 | -18 | 0.04% | 266,611 |
| 2022-01-17 | 2022-01-13 | 24.750 | 12,276 | -1,442 | 0.04% | 303,831 |
| 2021-12-03 | 2021-12-01 | 20.000 | 13,718 | -100 | 0.05% | 274,360 |
| 2021-10-08 | 2021-10-06 | 21.500 | 13,818 | -1,800 | 0.05% | 297,087 |
| 2021-09-28 | 2021-09-24 | 20.000 | 15,618 | -2,050 | 0.05% | 312,360 |
| 2021-09-24 | 2021-09-21 | 17.000 | 17,668 | -200 | 0.06% | 300,356 |
| 2021-09-02 | 2021-08-31 | 14.750 | 17,868 | -110 | 0.06% | 263,553 |
| 2021-08-31 | 2021-08-27 | 14.500 | 17,978 | -50 | 0.06% | 260,681 |
| 2021-08-25 | 2021-08-23 | 15.500 | 18,028 | -2,400 | 0.06% | 279,434 |
| 2021-08-13 | 2021-08-11 | 14.000 | 20,428 | -4 | 0.07% | 285,992 |
| 2021-08-05 | 2021-08-03 | 14.500 | 20,432 | -1,400 | 0.07% | 296,264 |
| 2021-08-04 | 2021-08-02 | 14.500 | 21,832 | -2,000 | 0.07% | 316,564 |
| 2021-07-28 | 2021-07-26 | 12.750 | 23,832 | -305 | 0.08% | 303,858 |
| 2021-07-27 | 2021-07-23 | 12.500 | 24,137 | -2,000 | 0.08% | 301,712 |
| 2021-07-13 | 2021-07-09 | 12.750 | 26,137 | -8 | 0.10% | 333,247 |
| 2021-06-18 | 2021-06-16 | 12.250 | 26,145 | -1 | 0.10% | 320,276 |
| 2021-06-09 | 2021-06-07 | 11.800 | 26,146 | -200 | 0.10% | 308,523 |
| 2021-06-02 | 2021-05-31 | 11.500 | 26,346 | -50 | 0.10% | 302,979 |
| 2021-05-28 | 2021-05-26 | 11.950 | 26,396 | -2,000 | 0.10% | 315,432 |
| 2021-05-21 | 2021-05-18 | 12.450 | 28,396 | +2,000 | 0.11% | 353,530 |
| 2021-05-13 | 2021-05-11 | 13.000 | 26,396 | +1,000 | 0.10% | 343,148 |
| 2021-05-10 | 2021-05-06 | 12.400 | 25,396 | +200 | 0.10% | 314,910 |
| 2021-05-07 | 2021-05-05 | 13.250 | 25,196 | -2,000 | 0.10% | 333,847 |
| 2021-05-05 | 2021-05-03 | 13.750 | 27,196 | +600 | 0.11% | 373,945 |
| 2021-05-04 | 2021-04-30 | 13.250 | 26,596 | -7,200 | 0.11% | 352,397 |
| 2021-04-30 | 2021-04-28 | 12.250 | 33,796 | +3,800 | 0.13% | 414,001 |
| 2021-04-29 | 2021-04-27 | 16.500 | 29,996 | -535 | 0.12% | 494,934 |
| 2021-04-28 | 2021-04-26 | 10.800 | 30,531 | +8,990 | 0.12% | 329,735 |
| 2021-04-27 | 2021-04-23 | 7.800 | 21,541 | +4 | 0.09% | 168,020 |
| 2021-03-01 | 2021-02-25 | 4.750 | 21,537 | -3 | 0.09% | 102,301 |
| 2021-02-23 | 2021-02-19 | 5.900 | 21,540 | +1,985 | 0.09% | 127,086 |
| 2021-02-08 | 2021-02-04 | 3.000 | 19,555 | -6 | 0.08% | 58,665 |
| 2021-01-21 | 2021-01-19 | 3.250 | 19,561 | -500 | 0.08% | 63,573 |
| 2021-01-05 | 2020-12-31 | 3.300 | 20,061 | -105 | 0.08% | 66,201 |
| 2020-12-29 | 2020-12-24 | 3.950 | 20,166 | +400 | 0.08% | 79,656 |
| 2020-08-28 | 2020-08-26 | 7.750 | 19,766 | -117 | 0.09% | 153,186 |
| 2020-08-25 | 2020-08-21 | 7.500 | 19,883 | +2,000 | 0.09% | 149,122 |
| 2020-06-29 | 2020-06-24 | 9.550 | 17,883 | -300 | 0.08% | 170,783 |
| 2020-06-02 | 2020-05-29 | 7.500 | 18,183 | -75 | 0.09% | 136,372 |
| 2020-03-24 | 2020-03-20 | 11.500 | 18,258 | -22 | 0.09% | 209,967 |
| 2020-03-18 | 2020-03-16 | 12.200 | 18,280 | -15 | 0.09% | 223,016 |
| 2020-03-11 | 2020-03-09 | 14.000 | 18,295 | -21 | 0.09% | 256,130 |
| 2020-03-09 | 2020-03-05 | 13.000 | 18,316 | -75 | 0.09% | 238,108 |
| 2020-02-27 | 2020-02-25 | 14.000 | 18,391 | +15 | 0.09% | 257,474 |
| 2020-02-26 | 2020-02-24 | 14.000 | 18,376 | +40 | 0.09% | 257,264 |
| 2020-02-21 | 2020-02-19 | 15.000 | 18,336 | -45 | 0.09% | 275,040 |
| 2020-02-19 | 2020-02-17 | 15.000 | 18,381 | -336 | 0.09% | 275,715 |
| 2020-02-18 | 2020-02-14 | 15.000 | 18,717 | -800 | 0.09% | 280,755 |
| 2020-02-14 | 2020-02-12 | 16.000 | 19,517 | -6 | 0.09% | 312,272 |
| 2020-02-12 | 2020-02-10 | 16.000 | 19,523 | +320 | 0.09% | 312,368 |
| 2020-02-07 | 2020-02-05 | 16.000 | 19,203 | -50 | 0.09% | 307,248 |
| 2020-01-16 | 2020-01-14 | 17.000 | 19,253 | +480 | 0.09% | 327,301 |
| 2020-01-02 | 2019-12-27 | 16.000 | 18,773 | -280 | 0.09% | 300,368 |
| 2019-12-04 | 2019-12-02 | 15.000 | 19,053 | -30 | 0.09% | 285,795 |
| 2019-11-21 | 2019-11-19 | 19.000 | 19,083 | -50 | 0.10% | 362,577 |
| 2019-08-30 | 2019-08-28 | 20.000 | 19,133 | -80 | 0.11% | 382,660 |
| 2019-07-29 | 2019-07-25 | 34.000 | 19,213 | -440 | 0.11% | 653,242 |
| 2019-07-23 | 2019-07-19 | 31.000 | 19,653 | -200 | 0.11% | 609,243 |
| 2019-07-22 | 2019-07-18 | 29.000 | 19,853 | -480 | 0.11% | 575,737 |
| 2019-07-19 | 2019-07-17 | 33.000 | 20,333 | -400 | 0.12% | 670,989 |
| 2019-07-18 | 2019-07-16 | 34.000 | 20,733 | +200 | 0.12% | 704,922 |
| 2019-06-12 | 2019-06-10 | 21.000 | 20,533 | -50 | 0.12% | 431,193 |
| 2019-05-29 | 2019-05-27 | 21.000 | 20,583 | -110 | 0.12% | 432,243 |
| 2019-02-21 | 2019-02-19 | 24.000 | 20,693 | -495 | 0.12% | 496,632 |
| 2019-02-20 | 2019-02-18 | 23.000 | 21,188 | -50 | 0.12% | 487,324 |
| 2019-01-08 | 2019-01-04 | 24.000 | 21,238 | -15 | 0.12% | 509,712 |
| 2018-12-17 | 2018-12-13 | 29.000 | 21,253 | -150 | 0.12% | 616,337 |
| 2018-12-05 | 2018-12-03 | 27.000 | 21,403 | -550 | 0.12% | 577,881 |
| 2018-11-20 | 2018-11-16 | 21.000 | 21,953 | +250 | 0.13% | 461,013 |
| 2018-11-09 | 2018-11-07 | 25.000 | 21,703 | -411 | 0.12% | 542,575 |
| 2018-10-25 | 2018-10-23 | 24.000 | 22,114 | -133 | 0.13% | 530,736 |
| 2018-10-02 | 2018-09-27 | 25.000 | 22,247 | -105 | 0.13% | 556,175 |
| 2018-09-13 | 2018-09-11 | 21.000 | 22,352 | -160 | 0.13% | 469,392 |
| 2018-09-07 | 2018-09-05 | 18.000 | 22,512 | -100 | 0.13% | 405,216 |
| 2018-09-03 | 2018-08-30 | 13.000 | 22,612 | -1,120 | 0.13% | 293,956 |
| 2018-08-03 | 2018-08-01 | 12.000 | 23,732 | -40 | 0.14% | 284,784 |
| 2018-08-02 | 2018-07-31 | 12.000 | 23,772 | +160 | 0.14% | 285,264 |
| 2018-05-16 | 2018-05-14 | 20.000 | 23,612 | -25 | 0.13% | 472,240 |
| 2018-04-11 | 2018-04-09 | 20.000 | 23,637 | -50 | 0.13% | 472,740 |
| 2018-04-09 | 2018-04-04 | 20.000 | 23,687 | -838 | 0.14% | 473,740 |
| 2018-03-12 | 2018-03-08 | 24.000 | 24,525 | -830 | 0.14% | 588,600 |
| 2018-03-07 | 2018-03-05 | 20.000 | 25,355 | -160 | 0.14% | 507,100 |
| 2018-03-01 | 2018-02-27 | 20.000 | 25,515 | -45 | 0.15% | 510,300 |
| 2018-02-21 | 2018-02-15 | 19.000 | 25,560 | -20 | 0.15% | 485,640 |
| 2018-01-24 | 2018-01-22 | 21.000 | 25,580 | -22 | 0.15% | 537,180 |
| 2018-01-23 | 2018-01-19 | 21.000 | 25,602 | -120 | 0.15% | 537,642 |
| 2018-01-19 | 2018-01-17 | 20.000 | 25,722 | -22 | 0.15% | 514,440 |
| 2017-12-27 | 2017-12-21 | 20.000 | 25,744 | +1,000 | 0.15% | 514,880 |
| 2017-12-08 | 2017-12-06 | 22.000 | 24,744 | -2,600 | 0.14% | 544,368 |
| 2017-11-24 | 2017-11-22 | 27.000 | 27,344 | -240 | 0.16% | 738,288 |
| 2017-11-03 | 2017-11-01 | 27.000 | 27,584 | +400 | 0.16% | 744,768 |
| 2017-10-30 | 2017-10-26 | 29.000 | 27,184 | -25 | 0.15% | 788,336 |
| 2017-10-26 | 2017-10-24 | 30.000 | 27,209 | -1,000 | 0.16% | 816,270 |
| 2017-10-23 | 2017-10-19 | 30.000 | 28,209 | +2,200 | 0.16% | 846,270 |
| 2017-10-13 | 2017-10-11 | 23.000 | 26,009 | -480 | 0.15% | 598,207 |
| 2017-10-09 | 2017-10-04 | 23.000 | 26,489 | +480 | 0.15% | 609,247 |
| 2017-10-04 | 2017-09-29 | 22.000 | 26,009 | +160 | 0.15% | 572,198 |
| 2017-09-25 | 2017-09-21 | 21.000 | 25,849 | -12 | 0.15% | 542,829 |
| 2017-09-19 | 2017-09-15 | 22.000 | 25,861 | -400 | 0.15% | 568,942 |
| 2017-09-11 | 2017-09-07 | 22.000 | 26,261 | +400 | 0.15% | 577,742 |
| 2017-08-09 | 2017-08-07 | 25.000 | 25,861 | -50 | 0.15% | 646,525 |
| 2017-07-25 | 2017-07-21 | 22.000 | 25,911 | +3,600 | 0.15% | 570,042 |
| 2017-07-20 | 2017-07-18 | 21.000 | 22,311 | +1,000 | 0.13% | 468,531 |
| 2017-07-04 | 2017-06-30 | 25.000 | 21,311 | -320 | 0.12% | 532,775 |
| 2017-06-12 | 2017-06-08 | 27.000 | 21,631 | +800 | 0.12% | 584,037 |
| 2017-05-29 | 2017-05-25 | 27.000 | 20,831 | -98 | 0.12% | 562,437 |
| 2017-05-05 | 2017-05-02 | 31.000 | 20,929 | +98 | 0.12% | 648,799 |
| 2017-05-04 | 2017-04-28 | 31.000 | 20,831 | -520 | 0.12% | 645,761 |
| 2017-04-28 | 2017-04-26 | 33.000 | 21,351 | +520 | 0.12% | 704,583 |
| 2017-04-27 | 2017-04-25 | 29.000 | 20,831 | +320 | 0.12% | 604,099 |
| 2017-02-28 | 2017-02-24 | 35.000 | 20,511 | -2,000 | 0.12% | 717,885 |
| 2017-02-24 | 2017-02-22 | 34.000 | 22,511 | +60 | 0.13% | 765,374 |
| 2017-02-23 | 2017-02-21 | 34.000 | 22,451 | -360 | 0.13% | 763,334 |
| 2017-02-22 | 2017-02-20 | 34.000 | 22,811 | +2,000 | 0.13% | 775,574 |
| 2017-02-03 | 2017-02-01 | 36.000 | 20,811 | -280 | 0.12% | 749,196 |
| 2017-02-02 | 2017-01-27 | 33.000 | 21,091 | -25 | 0.12% | 696,003 |
| 2017-02-01 | 2017-01-25 | 34.000 | 21,116 | +350 | 0.12% | 717,944 |
| 2017-01-23 | 2017-01-19 | 29.000 | 20,766 | +280 | 0.12% | 602,214 |
| 2017-01-06 | 2017-01-04 | 29.000 | 20,486 | -10 | 0.12% | 594,094 |
| 2016-12-05 | 2016-12-01 | 35.000 | 20,496 | -14 | 0.12% | 717,360 |
| 2016-12-01 | 2016-11-29 | 37.000 | 20,510 | +360 | 0.12% | 758,870 |
| 2016-11-28 | 2016-11-24 | 36.000 | 20,150 | -245 | 0.11% | 725,400 |
| 2016-11-25 | 2016-11-23 | 36.000 | 20,395 | +200 | 0.12% | 734,220 |
| 2016-11-22 | 2016-11-18 | 36.000 | 20,195 | -280 | 0.12% | 727,020 |
| 2016-11-14 | 2016-11-10 | 36.000 | 20,475 | +480 | 0.12% | 737,100 |
| 2016-11-07 | 2016-11-03 | 38.000 | 19,995 | -400 | 0.11% | 759,810 |
| 2016-10-24 | 2016-10-19 | 39.000 | 20,395 | -50 | 0.12% | 795,405 |
| 2016-10-14 | 2016-10-12 | 41.000 | 20,445 | -8 | 0.12% | 838,245 |
| 2016-10-13 | 2016-10-11 | 41.000 | 20,453 | +1,360 | 0.12% | 838,573 |
| 2016-10-12 | 2016-10-07 | 43.000 | 19,093 | -80 | 0.11% | 820,999 |
| 2016-10-11 | 2016-10-06 | 42.000 | 19,173 | -50 | 0.11% | 805,266 |
| 2016-10-07 | 2016-10-05 | 43.000 | 19,223 | +400 | 0.11% | 826,589 |
| 2016-10-04 | 2016-09-30 | 42.000 | 18,823 | -200 | 0.11% | 790,566 |
| 2016-09-29 | 2016-09-27 | 43.000 | 19,023 | -200 | 0.11% | 817,989 |
| 2016-09-27 | 2016-09-23 | 43.000 | 19,223 | -120 | 0.11% | 826,589 |
| 2016-09-26 | 2016-09-22 | 43.000 | 19,343 | -160 | 0.11% | 831,749 |
| 2016-09-23 | 2016-09-21 | 41.000 | 19,503 | +1,000 | 0.11% | 799,623 |
| 2016-09-19 | 2016-09-14 | 41.000 | 18,503 | -1,600 | 0.11% | 758,623 |
| 2016-09-15 | 2016-09-13 | 41.000 | 20,103 | -80 | 0.11% | 824,223 |
| 2016-09-14 | 2016-09-12 | 39.000 | 20,183 | +360 | 0.12% | 787,137 |
| 2016-09-12 | 2016-09-08 | 40.000 | 19,823 | +1,400 | 0.11% | 792,920 |
| 2016-09-09 | 2016-09-07 | 40.000 | 18,423 | -320 | 0.11% | 736,920 |
| 2016-09-08 | 2016-09-06 | 41.000 | 18,743 | +680 | 0.11% | 768,463 |
| 2016-08-25 | 2016-08-23 | 43.000 | 18,063 | -20 | 0.10% | 776,709 |
| 2016-08-23 | 2016-08-19 | 43.000 | 18,083 | -360 | 0.10% | 777,569 |
| 2016-08-22 | 2016-08-18 | 45.000 | 18,443 | -320 | 0.11% | 829,935 |
| 2016-08-18 | 2016-08-16 | 41.000 | 18,763 | +40 | 0.11% | 769,283 |
| 2016-08-09 | 2016-08-05 | 45.000 | 18,723 | -400 | 0.11% | 842,535 |
| 2016-08-04 | 2016-08-01 | 42.000 | 19,123 | -30 | 0.11% | 803,166 |
| 2016-07-25 | 2016-07-21 | 43.000 | 19,153 | +120 | 0.11% | 823,579 |
| 2016-07-21 | 2016-07-19 | 45.000 | 19,033 | -120 | 0.11% | 856,485 |
| 2016-07-18 | 2016-07-14 | 44.000 | 19,153 | +200 | 0.11% | 842,732 |
| 2016-07-15 | 2016-07-13 | 46.000 | 18,953 | -280 | 0.11% | 871,838 |
| 2016-07-14 | 2016-07-12 | 49.000 | 19,233 | -470 | 0.11% | 942,417 |
| 2016-07-13 | 2016-07-11 | 44.000 | 19,703 | +120 | 0.11% | 866,932 |
| 2016-07-07 | 2016-07-05 | 34.000 | 19,583 | +80 | 0.11% | 665,822 |
| 2016-07-05 | 2016-06-30 | 35.000 | 19,503 | -600 | 0.11% | 682,605 |
| 2016-07-04 | 2016-06-29 | 37.000 | 20,103 | +600 | 0.11% | 743,811 |
| 2016-06-29 | 2016-06-27 | 36.000 | 19,503 | -320 | 0.11% | 702,108 |
| 2016-06-28 | 2016-06-24 | 35.000 | 19,823 | -560 | 0.11% | 693,805 |
| 2016-06-27 | 2016-06-23 | 38.000 | 20,383 | -1,640 | 0.12% | 774,554 |
| 2016-06-24 | 2016-06-22 | 35.000 | 22,023 | -250 | 0.13% | 770,805 |
| 2016-06-20 | 2016-06-16 | 35.000 | 22,273 | -980 | 0.13% | 779,555 |
| 2016-06-16 | 2016-06-14 | 38.000 | 23,253 | +280 | 0.13% | 883,614 |
| 2016-06-14 | 2016-06-10 | 41.000 | 22,973 | -650 | 0.13% | 941,893 |
| 2016-06-13 | 2016-06-08 | 42.000 | 23,623 | -50 | 0.13% | 992,166 |
| 2016-06-10 | 2016-06-07 | 44.000 | 23,673 | +40 | 0.13% | 1,041,612 |
| 2016-06-08 | 2016-06-06 | 45.000 | 23,633 | +40 | 0.13% | 1,063,485 |
| 2016-06-07 | 2016-06-03 | 45.000 | 23,593 | +200 | 0.13% | 1,061,685 |
| 2016-06-06 | 2016-06-02 | 46.000 | 23,393 | -2,960 | 0.13% | 1,076,078 |
| 2016-06-03 | 2016-06-01 | 52.000 | 26,353 | +3,085 | 0.15% | 1,370,356 |
| 2016-06-02 | 2016-05-31 | 41.000 | 23,268 | +280 | 0.13% | 953,988 |
| 2016-06-01 | 2016-05-30 | 42.000 | 22,988 | -483 | 0.13% | 965,496 |
| 2016-05-31 | 2016-05-27 | 50.000 | 23,471 | +3,495 | 0.13% | 1,173,550 |
| 2016-05-30 | 2016-05-26 | 47.000 | 19,976 | +859 | 0.11% | 938,872 |
| 2016-05-25 | 2016-05-23 | 78.000 | 19,117 | +7,974 | 0.11% | 1,491,126 |
| 2016-04-25 | 2016-04-21 | 78.000 | 11,143 | -13,715 | 0.43% | 869,154 |
| 2016-04-20 | 2016-04-18 | 78.000 | 24,858 | +12,429 | 0.43% | 1,938,924 |
| 2016-04-19 | 2016-04-15 | 78.000 | 12,429 | -12,429 | 0.21% | 969,462 |
| 2015-08-28 | 2015-08-26 | 78.000 | 24,858 | -132 | 0.43% | 1,938,924 |
| 2015-05-13 | 2015-05-11 | 78.000 | 24,990 | -29 | 0.43% | 1,949,220 |
| 2015-03-04 | 2015-03-02 | 78.000 | 25,019 | +33 | 0.43% | 1,951,482 |
| 2012-09-27 | 2012-09-25 | 78.000 | 24,986 | -446 | 0.43% | 1,948,908 |
| 2012-05-03 | 2012-04-30 | 78.000 | 25,432 | -101 | 0.44% | 1,983,696 |
| 2012-03-22 | 2012-03-20 | 78.000 | 25,533 | -11 | 0.44% | 1,991,574 |
| 2011-11-09 | 2011-11-07 | 78.000 | 25,544 | +78 | 0.44% | 1,992,432 |
| 2011-10-03 | 2011-09-28 | 78.000 | 25,466 | -78 | 0.44% | 1,986,348 |
| 2011-09-19 | 2011-09-15 | 78.000 | 25,544 | +52 | 0.44% | 1,992,432 |
| 2011-06-30 | 2011-06-28 | 78.000 | 25,492 | -223 | 0.44% | 1,988,376 |
| 2011-06-29 | 2011-06-27 | 80.690 | 25,715 | -90 | 0.44% | 2,074,934 |
| 2011-06-28 | 2011-06-24 | 83.379 | 25,805 | +355 | 0.44% | 2,151,603 |
| 2011-06-24 | 2011-06-22 | 85.172 | 25,450 | -134 | 0.44% | 2,167,638 |
| 2011-06-23 | 2011-06-21 | 87.862 | 25,584 | -111 | 0.44% | 2,247,863 |
| 2011-06-22 | 2011-06-20 | 86.966 | 25,695 | +133 | 0.44% | 2,234,579 |
| 2011-06-21 | 2011-06-17 | 89.655 | 25,562 | +1,049 | 0.44% | 2,291,766 |
| 2011-06-20 | 2011-06-16 | 92.345 | 24,513 | +290 | 0.42% | 2,263,649 |
| 2011-06-15 | 2011-06-13 | 90.552 | 24,223 | +47 | 0.41% | 2,193,434 |
| 2011-06-14 | 2011-06-10 | 90.552 | 24,176 | +44 | 0.41% | 2,189,178 |
| 2011-06-13 | 2011-06-09 | 90.552 | 24,132 | -223 | 0.41% | 2,185,194 |
| 2011-06-09 | 2011-06-07 | 91.448 | 24,355 | -111 | 0.42% | 2,227,223 |
| 2011-06-08 | 2011-06-03 | 92.345 | 24,466 | +56 | 0.42% | 2,259,309 |
| 2011-06-07 | 2011-06-02 | 95.034 | 24,410 | -129 | 0.42% | 2,319,792 |
| 2011-06-03 | 2011-06-01 | 89.655 | 24,539 | -113 | 0.42% | 2,200,048 |
| 2011-06-02 | 2011-05-31 | 92.345 | 24,652 | +111 | 0.42% | 2,276,485 |
| 2011-06-01 | 2011-05-30 | 96.828 | 24,541 | +112 | 0.42% | 2,376,246 |
| 2011-05-27 | 2011-05-25 | 98.621 | 24,429 | -1,116 | 0.42% | 2,409,205 |
| 2011-05-25 | 2011-05-23 | 101.310 | 25,545 | -89 | 0.44% | 2,587,973 |
| 2011-05-24 | 2011-05-20 | 103.103 | 25,634 | -56 | 0.44% | 2,642,954 |
| 2011-05-16 | 2011-05-12 | 112.966 | 25,690 | -330 | 0.44% | 2,902,084 |
| 2011-05-13 | 2011-05-11 | 113.862 | 26,020 | +324 | 0.45% | 2,962,691 |
| 2011-05-12 | 2011-05-09 | 111.172 | 25,696 | +279 | 0.44% | 2,856,686 |
| 2011-05-11 | 2011-05-06 | 111.172 | 25,417 | -112 | 0.44% | 2,825,669 |
| 2011-05-03 | 2011-04-28 | 109.379 | 25,529 | -892 | 0.44% | 2,792,344 |
| 2011-04-29 | 2011-04-27 | 112.069 | 26,421 | -1,004 | 0.45% | 2,960,974 |
| 2011-04-28 | 2011-04-26 | 110.276 | 27,425 | +111 | 0.47% | 3,024,316 |
| 2011-04-27 | 2011-04-21 | 112.966 | 27,314 | +223 | 0.47% | 3,085,540 |
| 2011-04-26 | 2011-04-20 | 115.655 | 27,091 | +960 | 0.46% | 3,133,214 |
| 2011-04-19 | 2011-04-15 | 113.862 | 26,131 | -132 | 0.45% | 2,975,330 |
| 2011-04-18 | 2011-04-14 | 115.655 | 26,263 | +223 | 0.45% | 3,037,452 |
| 2011-04-12 | 2011-04-08 | 115.655 | 26,040 | -134 | 0.45% | 3,011,661 |
| 2011-04-08 | 2011-04-06 | 119.241 | 26,174 | -112 | 0.45% | 3,121,024 |
| 2011-04-07 | 2011-04-04 | 116.552 | 26,286 | -825 | 0.45% | 3,063,679 |
| 2011-04-06 | 2011-04-01 | 108.483 | 27,111 | -3,023 | 0.46% | 2,941,076 |
| 2011-04-04 | 2011-03-31 | 140.759 | 30,134 | -1,349 | 0.52% | 4,241,620 |
| 2011-04-01 | 2011-03-30 | 126.414 | 31,483 | +780 | 0.54% | 3,979,885 |
| 2011-03-31 | 2011-03-29 | 132.690 | 30,703 | +335 | 0.53% | 4,073,970 |
| 2011-03-30 | 2011-03-28 | 138.966 | 30,368 | -636 | 0.52% | 4,220,105 |
| 2011-03-29 | 2011-03-25 | 144.345 | 31,004 | -1,563 | 0.53% | 4,475,267 |
| 2011-03-28 | 2011-03-24 | 124.621 | 32,567 | -848 | 0.56% | 4,058,522 |
| 2011-03-24 | 2011-03-22 | 113.862 | 33,415 | -112 | 0.57% | 3,804,701 |
| 2011-03-22 | 2011-03-18 | 110.276 | 33,527 | -89 | 0.57% | 3,697,219 |
| 2011-03-21 | 2011-03-17 | 110.276 | 33,616 | -790 | 0.58% | 3,707,033 |
| 2011-03-18 | 2011-03-16 | 112.069 | 34,406 | +4,161 | 0.59% | 3,855,845 |
| 2011-03-17 | 2011-03-15 | 116.552 | 30,245 | -754 | 0.52% | 3,525,107 |
| 2011-03-16 | 2011-03-14 | 102.207 | 30,999 | -23 | 0.53% | 3,168,312 |
| 2011-03-15 | 2011-03-11 | 104.000 | 31,022 | +224 | 0.53% | 3,226,288 |
| 2011-03-14 | 2011-03-10 | 112.069 | 30,798 | -371 | 0.53% | 3,451,500 |
| 2011-03-11 | 2011-03-09 | 104.000 | 31,169 | -1,706 | 0.53% | 3,241,576 |
| 2011-03-10 | 2011-03-08 | 97.724 | 32,875 | -1,395 | 0.56% | 3,212,681 |
| 2011-03-07 | 2011-03-03 | 80.690 | 34,270 | +324 | 0.63% | 2,765,234 |
| 2011-03-04 | 2011-03-02 | 81.586 | 33,946 | -167 | 0.62% | 2,769,525 |
| 2011-03-02 | 2011-02-28 | 82.483 | 34,113 | +100 | 0.63% | 2,813,734 |
| 2011-03-01 | 2011-02-25 | 83.379 | 34,013 | +669 | 0.63% | 2,835,980 |
| 2011-02-28 | 2011-02-24 | 86.966 | 33,344 | -513 | 0.61% | 2,899,778 |
| 2011-02-24 | 2011-02-22 | 77.103 | 33,857 | -502 | 0.62% | 2,610,491 |
| 2011-02-23 | 2011-02-21 | 78.000 | 34,359 | +112 | 0.63% | 2,680,002 |
| 2011-02-21 | 2011-02-17 | 77.103 | 34,247 | -669 | 0.63% | 2,640,562 |
| 2011-02-17 | 2011-02-15 | 78.000 | 34,916 | -253 | 0.64% | 2,723,448 |
| 2011-02-14 | 2011-02-10 | 77.103 | 35,169 | -624 | 0.65% | 2,711,651 |
| 2011-02-11 | 2011-02-09 | 78.000 | 35,793 | -112 | 0.66% | 2,791,854 |
| 2011-02-10 | 2011-02-08 | 78.897 | 35,905 | -669 | 0.66% | 2,832,781 |
| 2011-02-09 | 2011-02-07 | 79.793 | 36,574 | +346 | 0.67% | 2,918,353 |
| 2011-02-08 | 2011-02-02 | 76.207 | 36,228 | +145 | 0.67% | 2,760,823 |
| 2011-02-07 | 2011-01-31 | 75.310 | 36,083 | +569 | 0.66% | 2,717,423 |
| 2011-02-01 | 2011-01-28 | 76.207 | 35,514 | +334 | 0.65% | 2,706,412 |
| 2011-01-31 | 2011-01-27 | 77.103 | 35,180 | +1,662 | 0.65% | 2,712,499 |
| 2011-01-28 | 2011-01-26 | 81.586 | 33,518 | +78 | 0.62% | 2,734,606 |
| 2011-01-27 | 2011-01-25 | 81.586 | 33,440 | -334 | 0.61% | 2,728,243 |
| 2011-01-26 | 2011-01-24 | 81.586 | 33,774 | -376 | 0.62% | 2,755,493 |
| 2011-01-25 | 2011-01-21 | 84.276 | 34,150 | -614 | 0.63% | 2,878,021 |
| 2011-01-24 | 2011-01-20 | 85.172 | 34,764 | +223 | 0.64% | 2,960,934 |
| 2011-01-21 | 2011-01-19 | 87.862 | 34,541 | -328 | 0.64% | 3,034,844 |
| 2011-01-20 | 2011-01-18 | 89.655 | 34,869 | -122 | 0.64% | 3,126,186 |
| 2011-01-19 | 2011-01-17 | 89.655 | 34,991 | -692 | 0.64% | 3,137,124 |
| 2011-01-18 | 2011-01-14 | 89.655 | 35,683 | +112 | 0.66% | 3,199,166 |
| 2011-01-17 | 2011-01-13 | 91.448 | 35,571 | +200 | 0.65% | 3,252,907 |
| 2011-01-14 | 2011-01-12 | 94.138 | 35,371 | +799 | 0.65% | 3,329,753 |
| 2011-01-13 | 2011-01-11 | 96.828 | 34,572 | +1,209 | 0.64% | 3,347,523 |
| 2011-01-12 | 2011-01-10 | 95.931 | 33,363 | -406 | 0.61% | 3,200,547 |
| 2011-01-11 | 2011-01-07 | 100.414 | 33,769 | +361 | 0.62% | 3,390,873 |
| 2011-01-06 | 2011-01-04 | 102.207 | 33,408 | +223 | 0.61% | 3,414,528 |
| 2011-01-05 | 2011-01-03 | 102.207 | 33,185 | +223 | 0.61% | 3,391,736 |
| 2011-01-04 | 2010-12-31 | 101.310 | 32,962 | +547 | 0.61% | 3,339,392 |
| 2010-12-30 | 2010-12-28 | 105.793 | 32,415 | -112 | 0.60% | 3,429,283 |
| 2010-12-28 | 2010-12-22 | 106.690 | 32,527 | +101 | 0.60% | 3,470,294 |
| 2010-12-23 | 2010-12-21 | 109.379 | 32,426 | -112 | 0.60% | 3,546,734 |
| 2010-12-22 | 2010-12-20 | 112.069 | 32,538 | -1,146 | 0.60% | 3,646,500 |
| 2010-12-21 | 2010-12-17 | 112.069 | 33,684 | -38 | 0.62% | 3,774,931 |
| 2010-12-20 | 2010-12-16 | 113.862 | 33,722 | +301 | 0.62% | 3,839,657 |
| 2010-12-17 | 2010-12-15 | 114.759 | 33,421 | -1,896 | 0.61% | 3,835,348 |
| 2010-12-16 | 2010-12-14 | 109.379 | 35,317 | +1,450 | 0.65% | 3,862,949 |
| 2010-12-15 | 2010-12-13 | 109.379 | 33,867 | +357 | 0.62% | 3,704,349 |
| 2010-12-14 | 2010-12-10 | 110.276 | 33,510 | -614 | 0.62% | 3,695,344 |
| 2010-12-13 | 2010-12-09 | 112.069 | 34,124 | +335 | 0.63% | 3,824,241 |
| 2010-12-10 | 2010-12-08 | 112.069 | 33,789 | +22 | 0.62% | 3,786,698 |
| 2010-12-09 | 2010-12-07 | 115.655 | 33,767 | +279 | 0.62% | 3,905,328 |
| 2010-12-08 | 2010-12-06 | 117.448 | 33,488 | +312 | 0.62% | 3,933,108 |
| 2010-12-07 | 2010-12-03 | 118.345 | 33,176 | +703 | 0.61% | 3,926,208 |
| 2010-12-06 | 2010-12-02 | 118.345 | 32,473 | +857 | 0.60% | 3,843,012 |
| 2010-12-03 | 2010-12-01 | 119.241 | 31,616 | +546 | 0.58% | 3,769,935 |
| 2010-12-02 | 2010-11-30 | 118.345 | 31,070 | -480 | 0.57% | 3,676,974 |
| 2010-12-01 | 2010-11-29 | 118.345 | 31,550 | -167 | 0.58% | 3,733,779 |
| 2010-11-30 | 2010-11-26 | 118.345 | 31,717 | -413 | 0.58% | 3,753,543 |
| 2010-11-29 | 2010-11-25 | 118.345 | 32,130 | +335 | 0.59% | 3,802,419 |
| 2010-11-26 | 2010-11-24 | 122.828 | 31,795 | +9 | 0.58% | 3,905,303 |
| 2010-11-25 | 2010-11-23 | 123.724 | 31,786 | -112 | 0.58% | 3,932,695 |
| 2010-11-24 | 2010-11-22 | 124.621 | 31,898 | +1,283 | 0.59% | 3,975,151 |
| 2010-11-22 | 2010-11-18 | 131.793 | 30,615 | +223 | 0.56% | 4,034,846 |
| 2010-11-19 | 2010-11-17 | 132.690 | 30,392 | -412 | 0.56% | 4,032,704 |
| 2010-11-18 | 2010-11-16 | 133.586 | 30,804 | +780 | 0.57% | 4,114,990 |
| 2010-11-17 | 2010-11-15 | 138.069 | 30,024 | +268 | 0.55% | 4,145,383 |
| 2010-11-16 | 2010-11-12 | 144.345 | 29,756 | -312 | 0.55% | 4,295,125 |
| 2010-11-15 | 2010-11-11 | 144.345 | 30,068 | -576 | 0.55% | 4,340,160 |
| 2010-11-12 | 2010-11-10 | 140.759 | 30,644 | -1,586 | 0.56% | 4,313,407 |
| 2010-11-11 | 2010-11-09 | 137.172 | 32,230 | +535 | 0.64% | 4,421,067 |
| 2010-11-10 | 2010-11-08 | 137.172 | 31,695 | -1,174 | 0.63% | 4,347,680 |
| 2010-11-09 | 2010-11-05 | 127.310 | 32,869 | -154 | 0.65% | 4,184,564 |
| 2010-11-05 | 2010-11-03 | 121.034 | 33,023 | +145 | 0.65% | 3,996,922 |
| 2010-11-04 | 2010-11-02 | 121.034 | 32,878 | +67 | 0.65% | 3,979,372 |
| 2010-11-02 | 2010-10-29 | 121.034 | 32,811 | -624 | 0.65% | 3,971,262 |
| 2010-11-01 | 2010-10-28 | 122.828 | 33,435 | -224 | 0.66% | 4,106,740 |
| 2010-10-29 | 2010-10-27 | 123.724 | 33,659 | -278 | 0.72% | 4,164,431 |
| 2010-10-28 | 2010-10-26 | 125.517 | 33,937 | -237 | 0.73% | 4,259,679 |
| 2010-10-27 | 2010-10-25 | 129.103 | 34,174 | -798 | 0.73% | 4,411,981 |
| 2010-10-26 | 2010-10-22 | 130.897 | 34,972 | +111 | 0.75% | 4,577,714 |
| 2010-10-25 | 2010-10-21 | 130.897 | 34,861 | -105 | 0.75% | 4,563,185 |
| 2010-10-22 | 2010-10-20 | 131.793 | 34,966 | +223 | 0.75% | 4,608,278 |
| 2010-10-21 | 2010-10-19 | 133.586 | 34,743 | +1,448 | 0.75% | 4,641,186 |
| 2010-10-20 | 2010-10-18 | 137.172 | 33,295 | +1,294 | 0.71% | 4,567,156 |
| 2010-10-19 | 2010-10-15 | 134.483 | 32,001 | -368 | 0.69% | 4,303,583 |
| 2010-10-18 | 2010-10-14 | 137.172 | 32,369 | +111 | 0.70% | 4,440,134 |
| 2010-10-15 | 2010-10-13 | 135.379 | 32,258 | +1,138 | 0.69% | 4,367,066 |
| 2010-10-14 | 2010-10-12 | 138.966 | 31,120 | +116 | 0.67% | 4,324,607 |
| 2010-10-13 | 2010-10-11 | 140.759 | 31,004 | -2,019 | 0.67% | 4,364,080 |
| 2010-10-12 | 2010-10-08 | 136.276 | 33,023 | +2,610 | 0.71% | 4,500,238 |
| 2010-10-11 | 2010-10-07 | 146.138 | 30,413 | +464 | 0.65% | 4,444,493 |
| 2010-10-08 | 2010-10-06 | 143.448 | 29,949 | +904 | 0.64% | 4,296,132 |
| 2010-10-07 | 2010-10-05 | 142.552 | 29,045 | +1,414 | 0.62% | 4,140,415 |
| 2010-10-06 | 2010-10-04 | 144.345 | 27,631 | -219 | 0.59% | 3,988,392 |
| 2010-10-05 | 2010-09-30 | 136.276 | 27,850 | -1,675 | 0.60% | 3,795,283 |
| 2010-10-04 | 2010-09-29 | 132.690 | 29,525 | -1,338 | 0.63% | 3,917,662 |
| 2010-09-30 | 2010-09-28 | 132.690 | 30,863 | +245 | 0.66% | 4,095,201 |
| 2010-09-29 | 2010-09-27 | 131.793 | 30,618 | -16 | 0.66% | 4,035,241 |
| 2010-09-28 | 2010-09-24 | 130.897 | 30,634 | +246 | 0.66% | 4,009,885 |
| 2010-09-27 | 2010-09-22 | 131.793 | 30,388 | -614 | 0.65% | 4,004,929 |
| 2010-09-24 | 2010-09-21 | 132.690 | 31,002 | +56 | 0.67% | 4,113,645 |
| 2010-09-22 | 2010-09-20 | 130.897 | 30,946 | +335 | 0.66% | 4,050,725 |
| 2010-09-21 | 2010-09-17 | 129.103 | 30,611 | -558 | 0.66% | 3,951,986 |
| 2010-09-20 | 2010-09-16 | 128.207 | 31,169 | -950 | 0.67% | 3,996,081 |
| 2010-09-16 | 2010-09-14 | 129.103 | 32,119 | +807 | 0.75% | 4,146,674 |
| 2010-09-15 | 2010-09-13 | 129.103 | 31,312 | -1,182 | 0.74% | 4,042,487 |
| 2010-09-14 | 2010-09-10 | 130.897 | 32,494 | -167 | 0.76% | 4,253,353 |
| 2010-09-13 | 2010-09-09 | 128.207 | 32,661 | +464 | 0.77% | 4,187,365 |
| 2010-09-10 | 2010-09-08 | 123.724 | 32,197 | +340 | 0.76% | 3,983,546 |
| 2010-09-09 | 2010-09-07 | 124.621 | 31,857 | +510 | 0.75% | 3,970,041 |
| 2010-09-08 | 2010-09-06 | 126.414 | 31,347 | +725 | 0.74% | 3,962,693 |
| 2010-09-07 | 2010-09-03 | 126.414 | 30,622 | -127 | 0.72% | 3,871,043 |
| 2010-09-06 | 2010-09-02 | 125.517 | 30,749 | +2,800 | 0.72% | 3,859,530 |
| 2010-09-03 | 2010-09-01 | 127.310 | 27,949 | +1,780 | 0.66% | 3,558,197 |
| 2010-09-02 | 2010-08-31 | 126.414 | 26,169 | -903 | 0.61% | 3,308,123 |
| 2010-09-01 | 2010-08-30 | 120.138 | 27,072 | -76 | 0.64% | 3,252,374 |
| 2010-08-31 | 2010-08-27 | 121.034 | 27,148 | -598 | 0.64% | 3,285,844 |
| 2010-08-30 | 2010-08-26 | 116.552 | 27,746 | +922 | 0.65% | 3,233,844 |
| 2010-08-27 | 2010-08-25 | 141.655 | 26,824 | +1,339 | 0.63% | 3,799,758 |
| 2010-08-24 | 2010-08-20 | 264.483 | 25,485 | +33 | 0.60% | 6,740,343 |
| 2010-05-05 | 2010-05-03 | 264.483 | 25,452 | -18 | 0.61% | 6,731,615 |
| 2010-05-04 | 2010-04-30 | 264.483 | 25,470 | -223 | 0.61% | 6,736,376 |
| 2010-05-03 | 2010-04-29 | 268.966 | 25,693 | +379 | 0.62% | 6,910,531 |
| 2010-04-30 | 2010-04-28 | 268.966 | 25,314 | +547 | 0.61% | 6,808,593 |
| 2010-04-29 | 2010-04-27 | 268.966 | 24,767 | +417 | 0.60% | 6,661,469 |
| 2010-04-28 | 2010-04-26 | 291.379 | 24,350 | +921 | 0.59% | 7,095,086 |
| 2010-04-27 | 2010-04-23 | 286.897 | 23,429 | +257 | 0.56% | 6,721,699 |
| 2010-04-26 | 2010-04-22 | 304.828 | 23,172 | -14 | 0.56% | 7,063,465 |
| 2010-04-23 | 2010-04-21 | 313.793 | 23,186 | +1,160 | 0.56% | 7,275,607 |
| 2010-04-22 | 2010-04-20 | 313.793 | 22,026 | +45 | 0.53% | 6,911,607 |
| 2010-04-21 | 2010-04-19 | 304.828 | 21,981 | -1,896 | 0.56% | 6,700,415 |
| 2010-04-20 | 2010-04-16 | 309.310 | 23,877 | +51 | 0.61% | 7,385,403 |
| 2010-04-19 | 2010-04-15 | 309.310 | 23,826 | +939 | 0.61% | 7,369,628 |
| 2010-04-16 | 2010-04-14 | 322.759 | 22,887 | +179 | 0.58% | 7,386,977 |
| 2010-04-15 | 2010-04-13 | 318.276 | 22,708 | +201 | 0.58% | 7,227,408 |
| 2010-04-14 | 2010-04-12 | 327.241 | 22,507 | +116 | 0.58% | 7,365,222 |
| 2010-04-13 | 2010-04-09 | 340.690 | 22,391 | +176 | 0.57% | 7,628,382 |
| 2010-04-12 | 2010-04-08 | 345.172 | 22,215 | +89 | 0.57% | 7,668,005 |
| 2010-04-09 | 2010-04-07 | 349.655 | 22,126 | +457 | 0.57% | 7,736,470 |
| 2010-04-08 | 2010-04-01 | 340.690 | 21,669 | -499 | 0.55% | 7,382,404 |
| 2010-04-01 | 2010-03-30 | 327.241 | 22,168 | -123 | 0.57% | 7,254,287 |
| 2010-03-30 | 2010-03-26 | 318.276 | 22,291 | +502 | 0.76% | 7,094,687 |
| 2010-03-29 | 2010-03-25 | 327.241 | 21,789 | -245 | 0.75% | 7,130,262 |
| 2010-03-26 | 2010-03-24 | 327.241 | 22,034 | -447 | 0.75% | 7,210,437 |
| 2010-03-25 | 2010-03-23 | 322.759 | 22,481 | +56 | 0.77% | 7,255,937 |
| 2010-03-24 | 2010-03-22 | 318.276 | 22,425 | -111 | 0.77% | 7,137,336 |
| 2010-03-23 | 2010-03-19 | 313.793 | 22,536 | +78 | 0.77% | 7,071,641 |
| 2010-03-22 | 2010-03-18 | 313.793 | 22,458 | +167 | 0.77% | 7,047,166 |
| 2010-03-19 | 2010-03-17 | 322.759 | 22,291 | +257 | 0.76% | 7,194,612 |
| 2010-03-18 | 2010-03-16 | 327.241 | 22,034 | +356 | 0.75% | 7,210,437 |
| 2010-03-17 | 2010-03-15 | 309.310 | 21,678 | -33 | 0.74% | 6,705,230 |
| 2010-03-16 | 2010-03-12 | 309.310 | 21,711 | +78 | 0.74% | 6,715,437 |
| 2010-03-15 | 2010-03-11 | 313.793 | 21,633 | +34 | 0.74% | 6,788,286 |
| 2010-03-12 | 2010-03-10 | 318.276 | 21,599 | +55 | 0.74% | 6,874,440 |
| 2010-03-11 | 2010-03-09 | 318.276 | 21,544 | +56 | 0.74% | 6,856,935 |
| 2010-03-10 | 2010-03-08 | 318.276 | 21,488 | +150 | 0.74% | 6,839,112 |
| 2010-03-09 | 2010-03-05 | 318.276 | 21,338 | +89 | 0.73% | 6,791,370 |
| 2010-03-08 | 2010-03-04 | 318.276 | 21,249 | -78 | 0.73% | 6,763,044 |
| 2010-03-05 | 2010-03-03 | 313.793 | 21,327 | +321 | 0.73% | 6,692,266 |
| 2010-03-04 | 2010-03-02 | 318.276 | 21,006 | +480 | 0.72% | 6,685,703 |
| 2010-03-03 | 2010-03-01 | 322.759 | 20,526 | +145 | 0.70% | 6,624,943 |
| 2010-03-02 | 2010-02-26 | 322.759 | 20,381 | -34 | 0.70% | 6,578,143 |
| 2010-02-26 | 2010-02-24 | 304.828 | 20,415 | +1,093 | 0.70% | 6,223,055 |
| 2010-02-25 | 2010-02-23 | 313.793 | 19,322 | +87 | 0.66% | 6,063,110 |
| 2010-02-24 | 2010-02-22 | 318.276 | 19,235 | +223 | 0.66% | 6,122,036 |
| 2010-02-23 | 2010-02-19 | 309.310 | 19,012 | -390 | 0.65% | 5,880,608 |
| 2010-02-22 | 2010-02-18 | 318.276 | 19,402 | +96 | 0.66% | 6,175,188 |
| 2010-02-19 | 2010-02-17 | 318.276 | 19,306 | -7 | 0.66% | 6,144,634 |
| 2010-02-18 | 2010-02-12 | 313.793 | 19,313 | +390 | 0.66% | 6,060,286 |
| 2010-02-17 | 2010-02-11 | 313.793 | 18,923 | +23 | 0.65% | 5,937,907 |
| 2010-02-09 | 2010-02-05 | 318.276 | 18,900 | -168 | 0.65% | 6,015,414 |
| 2010-02-08 | 2010-02-04 | 318.276 | 19,068 | +179 | 0.65% | 6,068,884 |
| 2010-02-05 | 2010-02-03 | 331.724 | 18,889 | +497 | 0.65% | 6,265,937 |
| 2010-02-03 | 2010-02-01 | 318.276 | 18,392 | +63 | 0.63% | 5,853,730 |
| 2010-02-02 | 2010-01-29 | 318.276 | 18,329 | +100 | 0.63% | 5,833,678 |
| 2010-01-29 | 2010-01-27 | 327.241 | 18,229 | -267 | 0.62% | 5,965,283 |
| 2010-01-28 | 2010-01-26 | 327.241 | 18,496 | -547 | 0.63% | 6,052,657 |
| 2010-01-27 | 2010-01-25 | 336.207 | 19,043 | -524 | 0.65% | 6,402,388 |
| 2010-01-26 | 2010-01-22 | 345.172 | 19,567 | -301 | 0.67% | 6,753,989 |
| 2010-01-25 | 2010-01-21 | 354.138 | 19,868 | +22 | 0.68% | 7,036,012 |
| 2010-01-22 | 2010-01-20 | 354.138 | 19,846 | -60 | 0.68% | 7,028,221 |
| 2010-01-21 | 2010-01-19 | 354.138 | 19,906 | +129 | 0.68% | 7,049,470 |
| 2010-01-20 | 2010-01-18 | 354.138 | 19,777 | +680 | 0.68% | 7,003,786 |
| 2010-01-19 | 2010-01-15 | 354.138 | 19,097 | +219 | 0.65% | 6,762,972 |
| 2010-01-18 | 2010-01-14 | 354.138 | 18,878 | +132 | 0.65% | 6,685,416 |
| 2010-01-15 | 2010-01-13 | 358.621 | 18,746 | +180 | 0.64% | 6,722,703 |
| 2010-01-14 | 2010-01-12 | 354.138 | 18,566 | +78 | 0.64% | 6,574,925 |
| 2010-01-13 | 2010-01-11 | 354.138 | 18,488 | +12 | 0.63% | 6,547,302 |
| 2010-01-11 | 2010-01-07 | 345.172 | 18,476 | +22 | 0.63% | 6,377,406 |
| 2010-01-08 | 2010-01-06 | 358.621 | 18,454 | +323 | 0.63% | 6,617,986 |
| 2010-01-07 | 2010-01-05 | 349.655 | 18,131 | -136 | 0.62% | 6,339,598 |
| 2010-01-06 | 2010-01-04 | 336.207 | 18,267 | -223 | 0.62% | 6,141,491 |
| 2010-01-05 | 2009-12-31 | 309.310 | 18,490 | +134 | 0.63% | 5,719,148 |
| 2010-01-04 | 2009-12-29 | 304.828 | 18,356 | +5 | 0.63% | 5,595,415 |
| 2009-12-30 | 2009-12-28 | 309.310 | 18,351 | +107 | 0.63% | 5,676,154 |
| 2009-12-29 | 2009-12-24 | 304.828 | 18,244 | +33 | 0.62% | 5,561,274 |
| 2009-12-28 | 2009-12-22 | 295.862 | 18,211 | +112 | 0.62% | 5,387,944 |
| 2009-12-23 | 2009-12-21 | 295.862 | 18,099 | +205 | 0.62% | 5,354,808 |
| 2009-12-22 | 2009-12-18 | 300.345 | 17,894 | +827 | 0.61% | 5,374,370 |
| 2009-12-21 | 2009-12-17 | 331.724 | 17,067 | +551 | 0.58% | 5,661,536 |
| 2009-12-18 | 2009-12-16 | 385.517 | 16,516 | +145 | 0.57% | 6,367,203 |
| 2009-12-17 | 2009-12-15 | 398.966 | 16,371 | -55 | 0.57% | 6,531,464 |
| 2009-12-16 | 2009-12-14 | 394.483 | 16,426 | +116 | 0.57% | 6,479,774 |
| 2009-12-15 | 2009-12-11 | 407.931 | 16,310 | +644 | 0.57% | 6,653,355 |
| 2009-12-14 | 2009-12-10 | 502.069 | 15,666 | -203 | 0.54% | 7,865,412 |
| 2009-12-03 | 2009-12-01 | 443.793 | 15,869 | +257 | 0.66% | 7,042,553 |
| 2009-12-02 | 2009-11-30 | 443.793 | 15,612 | -295 | 0.65% | 6,928,498 |
| 2009-12-01 | 2009-11-27 | 403.448 | 15,907 | -968 | 0.66% | 6,417,652 |
| 2009-11-30 | 2009-11-26 | 394.483 | 16,875 | -334 | 0.70% | 6,656,897 |
| 2009-11-27 | 2009-11-25 | 354.138 | 17,209 | -11 | 0.71% | 6,094,360 |
| 2009-11-26 | 2009-11-24 | 354.138 | 17,220 | +149 | 0.71% | 6,098,255 |
| 2009-11-25 | 2009-11-23 | 358.621 | 17,071 | +406 | 0.71% | 6,122,014 |
| 2009-11-24 | 2009-11-20 | 354.138 | 16,665 | -89 | 0.69% | 5,901,709 |
| 2009-11-20 | 2009-11-18 | 309.310 | 16,754 | -368 | 0.69% | 5,182,186 |
| 2009-11-19 | 2009-11-17 | 318.276 | 17,122 | -172 | 0.71% | 5,449,519 |
| 2009-11-18 | 2009-11-16 | 291.379 | 17,294 | +152 | 0.71% | 5,039,114 |
| 2009-11-17 | 2009-11-13 | 286.897 | 17,142 | +111 | 0.71% | 4,917,981 |
| 2009-11-16 | 2009-11-12 | 282.414 | 17,031 | -111 | 0.70% | 4,809,789 |
| 2009-11-13 | 2009-11-11 | 291.379 | 17,142 | +111 | 0.71% | 4,994,824 |
| 2009-11-11 | 2009-11-09 | 282.414 | 17,031 | -11 | 0.70% | 4,809,789 |
| 2009-11-10 | 2009-11-06 | 291.379 | 17,042 | +33 | 0.70% | 4,965,686 |
| 2009-11-09 | 2009-11-05 | 291.379 | 17,009 | +45 | 0.70% | 4,956,071 |
| 2009-11-06 | 2009-11-04 | 286.897 | 16,964 | +68 | 0.70% | 4,866,913 |
| 2009-11-04 | 2009-11-02 | 286.897 | 16,896 | -34 | 0.70% | 4,847,404 |
| 2009-10-30 | 2009-10-28 | 295.862 | 16,930 | -89 | 0.70% | 5,008,945 |
| 2009-10-28 | 2009-10-23 | 322.759 | 17,019 | -167 | 0.70% | 5,493,029 |
| 2009-10-27 | 2009-10-22 | 318.276 | 17,186 | -167 | 0.71% | 5,469,889 |
| 2009-10-22 | 2009-10-20 | 318.276 | 17,353 | +22 | 0.72% | 5,523,041 |
| 2009-10-21 | 2009-10-19 | 318.276 | 17,331 | -78 | 0.72% | 5,516,039 |
| 2009-10-19 | 2009-10-15 | 304.828 | 17,409 | +22 | 0.72% | 5,306,743 |
| 2009-10-16 | 2009-10-14 | 313.793 | 17,387 | +223 | 0.72% | 5,455,921 |
| 2009-10-14 | 2009-10-12 | 300.345 | 17,164 | -412 | 0.71% | 5,155,119 |
| 2009-10-12 | 2009-10-08 | 273.448 | 17,576 | -402 | 0.73% | 4,806,127 |
| 2009-10-09 | 2009-10-07 | 260.000 | 17,978 | +201 | 0.74% | 4,674,280 |
| 2009-10-08 | 2009-10-06 | 273.448 | 17,777 | -67 | 0.73% | 4,861,090 |
| 2009-10-07 | 2009-10-05 | 286.897 | 17,844 | +111 | 0.74% | 5,119,382 |
| 2009-10-06 | 2009-10-02 | 286.897 | 17,733 | -156 | 0.73% | 5,087,537 |
| 2009-10-05 | 2009-09-30 | 295.862 | 17,889 | -491 | 0.74% | 5,292,677 |
| 2009-10-02 | 2009-09-29 | 282.414 | 18,380 | -356 | 0.76% | 5,190,766 |
| 2009-09-30 | 2009-09-28 | 264.483 | 18,736 | -518 | 0.77% | 4,955,349 |
| 2009-09-29 | 2009-09-25 | 260.000 | 19,254 | +312 | 0.80% | 5,006,040 |
| 2009-09-28 | 2009-09-24 | 260.000 | 18,942 | +1,038 | 0.78% | 4,924,920 |
| 2009-09-25 | 2009-09-23 | 295.862 | 17,904 | +111 | 0.74% | 5,297,114 |
| 2009-09-24 | 2009-09-22 | 295.862 | 17,793 | -31 | 0.74% | 5,264,274 |
| 2009-09-23 | 2009-09-21 | 291.379 | 17,824 | +357 | 0.74% | 5,193,545 |
| 2009-09-22 | 2009-09-18 | 318.276 | 17,467 | +303 | 0.72% | 5,559,324 |
| 2009-09-21 | 2009-09-17 | 363.103 | 17,164 | +226 | 0.71% | 6,232,308 |
| 2009-09-18 | 2009-09-16 | 354.138 | 16,938 | +145 | 0.70% | 5,998,388 |
| 2009-09-17 | 2009-09-15 | 363.103 | 16,793 | +55 | 0.69% | 6,097,596 |
| 2009-09-16 | 2009-09-14 | 376.552 | 16,738 | +112 | 0.69% | 6,302,723 |
| 2009-09-15 | 2009-09-11 | 390.000 | 16,626 | -183 | 0.69% | 6,484,140 |
| 2009-09-14 | 2009-09-10 | 367.586 | 16,809 | -100 | 0.69% | 6,178,757 |
| 2009-09-11 | 2009-09-09 | 372.069 | 16,909 | +316 | 0.70% | 6,291,314 |
| 2009-09-10 | 2009-09-08 | 403.448 | 16,593 | +380 | 0.69% | 6,694,417 |
| 2009-09-09 | 2009-09-07 | 398.966 | 16,213 | +178 | 0.67% | 6,468,428 |
| 2009-09-08 | 2009-09-04 | 403.448 | 16,035 | -123 | 0.66% | 6,469,293 |
| 2009-09-07 | 2009-09-03 | 403.448 | 16,158 | +279 | 0.67% | 6,518,917 |
| 2009-09-02 | 2009-08-31 | 407.931 | 15,879 | -22 | 0.66% | 6,477,537 |
| 2009-09-01 | 2009-08-28 | 403.448 | 15,901 | -156 | 0.66% | 6,415,231 |
| 2009-08-31 | 2009-08-27 | 412.414 | 16,057 | +200 | 0.66% | 6,622,128 |
| 2009-08-28 | 2009-08-26 | 416.897 | 15,857 | +14 | 0.67% | 6,610,729 |
| 2009-08-27 | 2009-08-25 | 403.448 | 15,843 | +123 | 0.67% | 6,391,831 |
| 2009-08-26 | 2009-08-24 | 403.448 | 15,720 | +145 | 0.66% | 6,342,207 |
| 2009-08-25 | 2009-08-21 | 403.448 | 15,575 | +44 | 0.66% | 6,283,707 |
| 2009-08-24 | 2009-08-20 | 403.448 | 15,531 | +159 | 0.65% | 6,265,955 |
| 2009-08-21 | 2009-08-19 | 390.000 | 15,372 | +22 | 0.65% | 5,995,080 |
| 2009-08-20 | 2009-08-18 | 398.966 | 15,350 | -47 | 0.65% | 6,124,121 |
| 2009-08-19 | 2009-08-17 | 407.931 | 15,397 | -547 | 0.65% | 6,280,914 |
| 2009-08-18 | 2009-08-14 | 434.828 | 15,944 | +112 | 0.67% | 6,932,891 |
| 2009-08-17 | 2009-08-13 | 439.310 | 15,832 | +22 | 0.67% | 6,955,161 |
| 2009-08-14 | 2009-08-12 | 434.828 | 15,810 | +290 | 0.66% | 6,874,624 |
| 2009-08-13 | 2009-08-11 | 448.276 | 15,520 | -111 | 0.65% | 6,957,241 |
| 2009-08-12 | 2009-08-10 | 457.241 | 15,631 | +412 | 0.66% | 7,147,140 |
| 2009-08-11 | 2009-08-07 | 466.207 | 15,219 | +268 | 0.64% | 7,095,203 |
| 2009-08-10 | 2009-08-06 | 502.069 | 14,951 | +741 | 0.63% | 7,506,433 |
| 2009-08-07 | 2009-08-05 | 493.103 | 14,210 | -145 | 0.60% | 7,007,000 |
| 2009-08-06 | 2009-08-04 | 466.207 | 14,355 | -988 | 0.60% | 6,692,400 |
| 2009-08-05 | 2009-08-03 | 466.207 | 15,343 | -1,841 | 0.65% | 7,153,012 |
| 2009-08-04 | 2009-07-31 | 443.793 | 17,184 | +101 | 0.76% | 7,626,141 |
| 2009-07-31 | 2009-07-29 | 439.310 | 17,083 | -514 | 0.76% | 7,504,739 |
| 2009-07-30 | 2009-07-28 | 466.207 | 17,597 | +313 | 0.79% | 8,203,843 |
| 2009-07-29 | 2009-07-27 | 457.241 | 17,284 | -3,117 | 0.78% | 7,902,960 |
| 2009-07-28 | 2009-07-24 | 421.379 | 20,401 | -22 | 0.92% | 8,596,559 |
| 2009-07-27 | 2009-07-23 | 421.379 | 20,423 | -5 | 0.92% | 8,605,830 |
| 2009-07-24 | 2009-07-22 | 421.379 | 20,428 | +167 | 0.92% | 8,607,937 |
| 2009-07-23 | 2009-07-21 | 430.345 | 20,261 | -267 | 0.91% | 8,719,217 |
| 2009-07-22 | 2009-07-20 | 421.379 | 20,528 | +71 | 0.93% | 8,650,074 |
| 2009-07-21 | 2009-07-17 | 425.862 | 20,457 | -515 | 0.92% | 8,711,860 |
| 2009-07-20 | 2009-07-16 | 412.414 | 20,972 | -337 | 0.95% | 8,649,142 |
| 2009-07-17 | 2009-07-15 | 412.414 | 21,309 | -18 | 0.96% | 8,788,126 |
| 2009-07-16 | 2009-07-14 | 407.931 | 21,327 | +536 | 0.96% | 8,699,945 |
| 2009-07-15 | 2009-07-13 | 407.931 | 20,791 | -79 | 0.94% | 8,481,294 |
| 2009-07-14 | 2009-07-10 | 412.414 | 20,870 | -44 | 0.94% | 8,607,076 |
| 2009-07-13 | 2009-07-09 | 407.931 | 20,914 | -1,051 | 0.94% | 8,531,470 |
| 2009-07-10 | 2009-07-08 | 390.000 | 21,965 | -111 | 0.99% | 8,566,350 |
| 2009-07-09 | 2009-07-07 | 394.483 | 22,076 | +669 | 1.00% | 8,708,601 |
| 2009-07-08 | 2009-07-06 | 381.034 | 21,407 | +94 | 0.97% | 8,156,805 |
| 2009-07-07 | 2009-07-03 | 381.034 | 21,313 | -2,209 | 0.96% | 8,120,988 |
| 2009-07-06 | 2009-07-02 | 381.034 | 23,522 | +1,602 | 1.06% | 8,962,693 |
| 2009-07-03 | 2009-06-30 | 385.517 | 21,920 | +1,517 | 0.99% | 8,450,538 |
| 2009-07-02 | 2009-06-29 | 381.034 | 20,403 | +435 | 0.92% | 7,774,247 |
| 2009-06-30 | 2009-06-26 | 394.483 | 19,968 | -502 | 0.90% | 7,877,032 |
| 2009-06-29 | 2009-06-25 | 385.517 | 20,470 | +122 | 0.92% | 7,891,538 |
| 2009-06-26 | 2009-06-24 | 390.000 | 20,348 | +174 | 0.92% | 7,935,720 |
| 2009-06-25 | 2009-06-23 | 376.552 | 20,174 | -892 | 0.91% | 7,596,554 |
| 2009-06-24 | 2009-06-22 | 398.966 | 21,066 | +1,138 | 0.95% | 8,404,608 |
| 2009-06-23 | 2009-06-19 | 381.034 | 19,928 | -14 | 0.90% | 7,593,255 |
| 2009-06-22 | 2009-06-18 | 394.483 | 19,942 | -1,282 | 0.90% | 7,866,775 |
| 2009-06-19 | 2009-06-17 | 416.897 | 21,224 | +145 | 0.96% | 8,848,212 |
| 2009-06-18 | 2009-06-16 | 416.897 | 21,079 | -279 | 0.95% | 8,787,762 |
| 2009-06-17 | 2009-06-15 | 439.310 | 21,358 | -569 | 0.96% | 9,382,790 |
| 2009-06-16 | 2009-06-12 | 448.276 | 21,927 | -1,209 | 0.99% | 9,829,345 |
| 2009-06-15 | 2009-06-11 | 466.207 | 23,136 | +1,013 | 1.04% | 10,786,163 |
| 2009-06-12 | 2009-06-10 | 466.207 | 22,123 | -223 | 1.00% | 10,313,895 |
| 2009-06-11 | 2009-06-09 | 457.241 | 22,346 | +3,719 | 1.01% | 10,217,516 |
| 2009-06-10 | 2009-06-08 | 493.103 | 18,627 | +355 | 0.84% | 9,185,038 |
| 2009-06-09 | 2009-06-05 | 466.207 | 18,272 | -2,657 | 0.82% | 8,518,532 |
| 2009-06-08 | 2009-06-04 | 394.483 | 20,929 | -29 | 0.94% | 8,256,130 |
| 2009-06-05 | 2009-06-03 | 390.000 | 20,958 | -705 | 0.95% | 8,173,620 |
| 2009-06-04 | 2009-06-02 | 390.000 | 21,663 | +1,048 | 0.98% | 8,448,570 |
| 2009-06-03 | 2009-06-01 | 394.483 | 20,615 | +168 | 0.93% | 8,132,262 |
| 2009-06-02 | 2009-05-29 | 372.069 | 20,447 | -112 | 0.92% | 7,607,694 |
| 2009-06-01 | 2009-05-27 | 385.517 | 20,559 | +928 | 0.93% | 7,925,849 |
| 2009-05-29 | 2009-05-26 | 385.517 | 19,631 | +1,272 | 0.89% | 7,568,089 |
| 2009-05-27 | 2009-05-25 | 403.448 | 18,359 | +1,974 | 0.83% | 7,406,907 |
| 2009-05-26 | 2009-05-22 | 407.931 | 16,385 | +178 | 0.74% | 6,683,950 |
| 2009-05-25 | 2009-05-21 | 425.862 | 16,207 | -1,715 | 0.73% | 6,901,947 |
| 2009-05-22 | 2009-05-20 | 403.448 | 17,922 | +214 | 0.81% | 7,230,600 |
| 2009-05-21 | 2009-05-19 | 394.483 | 17,708 | +74 | 0.80% | 6,985,501 |
| 2009-05-20 | 2009-05-18 | 394.483 | 17,634 | -897 | 0.80% | 6,956,309 |
| 2009-05-19 | 2009-05-15 | 358.621 | 18,531 | -825 | 0.84% | 6,645,600 |
| 2009-05-18 | 2009-05-14 | 340.690 | 19,356 | +111 | 0.87% | 6,594,389 |
| 2009-05-15 | 2009-05-13 | 354.138 | 19,245 | +750 | 0.87% | 6,815,384 |
| 2009-05-14 | 2009-05-12 | 349.655 | 18,495 | -307 | 0.83% | 6,466,872 |
| 2009-05-13 | 2009-05-11 | 322.759 | 18,802 | -808 | 0.85% | 6,068,508 |
| 2009-05-12 | 2009-05-08 | 300.345 | 19,610 | +1,528 | 0.88% | 5,889,762 |
| 2009-05-11 | 2009-05-07 | 291.379 | 18,082 | +268 | 0.82% | 5,268,721 |
| 2009-05-08 | 2009-05-06 | 295.862 | 17,814 | -259 | 0.80% | 5,270,487 |
| 2009-05-07 | 2009-05-05 | 277.931 | 18,073 | -245 | 0.82% | 5,023,048 |
| 2009-05-06 | 2009-05-04 | 264.483 | 18,318 | -56 | 0.83% | 4,844,795 |
| 2009-05-04 | 2009-04-29 | 246.552 | 18,374 | +11 | 0.83% | 4,530,141 |
| 2009-04-30 | 2009-04-28 | 246.552 | 18,363 | -167 | 0.83% | 4,527,429 |
| 2009-04-29 | 2009-04-27 | 255.517 | 18,530 | +379 | 0.84% | 4,734,734 |
| 2009-04-27 | 2009-04-23 | 273.448 | 18,151 | +16 | 0.82% | 4,963,360 |
| 2009-04-24 | 2009-04-22 | 273.448 | 18,135 | -770 | 0.82% | 4,958,984 |
| 2009-04-23 | 2009-04-21 | 264.483 | 18,905 | -702 | 0.85% | 5,000,047 |
| 2009-04-22 | 2009-04-20 | 282.414 | 19,607 | +3,145 | 0.88% | 5,537,287 |
| 2009-04-21 | 2009-04-17 | 277.931 | 16,462 | -468 | 0.74% | 4,575,301 |
| 2009-04-20 | 2009-04-16 | 286.897 | 16,930 | +124 | 0.76% | 4,857,159 |
| 2009-04-17 | 2009-04-15 | 286.897 | 16,806 | -2,933 | 0.76% | 4,821,583 |
| 2009-04-16 | 2009-04-14 | 264.483 | 19,739 | +112 | 0.89% | 5,220,625 |
| 2009-04-15 | 2009-04-09 | 246.552 | 19,627 | +111 | 0.89% | 4,839,071 |
| 2009-04-14 | 2009-04-08 | 242.069 | 19,516 | +112 | 0.88% | 4,724,218 |
| 2009-04-09 | 2009-04-07 | 251.034 | 19,404 | -179 | 0.88% | 4,871,073 |
| 2009-04-08 | 2009-04-06 | 251.034 | 19,583 | -223 | 0.88% | 4,916,008 |
| 2009-04-07 | 2009-04-03 | 251.034 | 19,806 | +214 | 0.89% | 4,971,989 |
| 2009-04-06 | 2009-04-02 | 242.069 | 19,592 | +2,276 | 0.88% | 4,742,615 |
| 2009-04-03 | 2009-04-01 | 242.069 | 17,316 | -701 | 0.78% | 4,191,666 |
| 2009-04-02 | 2009-03-31 | 242.069 | 18,017 | +190 | 0.81% | 4,361,357 |
| 2009-04-01 | 2009-03-30 | 228.621 | 17,827 | +468 | 0.80% | 4,075,621 |
| 2009-03-30 | 2009-03-26 | 220.552 | 17,359 | +272 | 0.78% | 3,828,557 |
| 2009-03-27 | 2009-03-25 | 217.862 | 17,087 | +34 | 0.77% | 3,722,609 |
| 2009-03-26 | 2009-03-24 | 221.448 | 17,053 | +223 | 0.77% | 3,776,357 |
| 2009-03-25 | 2009-03-23 | 222.345 | 16,830 | +167 | 0.76% | 3,742,063 |
| 2009-03-24 | 2009-03-20 | 222.345 | 16,663 | +792 | 0.75% | 3,704,932 |
| 2009-03-23 | 2009-03-19 | 220.552 | 15,871 | -116 | 0.72% | 3,500,376 |
| 2009-03-19 | 2009-03-17 | 224.138 | 15,987 | -87 | 0.72% | 3,583,293 |
| 2009-03-17 | 2009-03-13 | 220.552 | 16,074 | +143 | 0.73% | 3,545,148 |
| 2009-03-16 | 2009-03-12 | 216.966 | 15,931 | +2,786 | 0.72% | 3,456,478 |
| 2009-03-12 | 2009-03-10 | 218.759 | 13,145 | -51 | 0.88% | 2,875,582 |
| 2009-03-11 | 2009-03-09 | 220.552 | 13,196 | -446 | 0.88% | 2,910,401 |
| 2009-03-10 | 2009-03-06 | 228.621 | 13,642 | +129 | 0.91% | 3,118,843 |
| 2009-03-09 | 2009-03-05 | 228.621 | 13,513 | -183 | 0.90% | 3,089,351 |
| 2009-03-06 | 2009-03-04 | 237.586 | 13,696 | -11 | 0.91% | 3,253,981 |
| 2009-03-05 | 2009-03-03 | 237.586 | 13,707 | +286 | 0.92% | 3,256,594 |
| 2009-03-04 | 2009-03-02 | 242.069 | 13,421 | -38 | 0.90% | 3,248,808 |
| 2009-03-03 | 2009-02-27 | 237.586 | 13,459 | +1,082 | 0.90% | 3,197,673 |
| 2009-03-02 | 2009-02-26 | 237.586 | 12,377 | +597 | 0.83% | 2,940,604 |
| 2009-02-27 | 2009-02-25 | 242.069 | 11,780 | -111 | 0.79% | 2,851,572 |
| 2009-02-26 | 2009-02-24 | 228.621 | 11,891 | +591 | 0.79% | 2,718,529 |
| 2009-02-24 | 2009-02-20 | 242.069 | 11,300 | +33 | 0.75% | 2,735,379 |
| 2009-02-20 | 2009-02-18 | 237.586 | 11,267 | +110 | 0.75% | 2,676,884 |
| 2009-02-19 | 2009-02-17 | 246.552 | 11,157 | -78 | 0.74% | 2,750,778 |
| 2009-02-18 | 2009-02-16 | 245.340 | 11,235 | -281 | 0.75% | 2,756,397 |
| 2009-02-17 | 2009-02-13 | 253.949 | 11,516 | +398 | 0.77% | 2,924,472 |
| 2009-02-16 | 2009-02-12 | 228.123 | 11,118 | +49 | 0.71% | 2,536,275 |
| 2009-02-13 | 2009-02-11 | 232.428 | 11,069 | -165 | 0.71% | 2,572,740 |
| 2009-02-12 | 2009-02-10 | 228.123 | 11,234 | +11 | 0.72% | 2,562,737 |
| 2009-02-11 | 2009-02-09 | 228.123 | 11,223 | -144 | 0.72% | 2,560,228 |
| 2009-02-10 | 2009-02-06 | 228.123 | 11,367 | +372 | 0.73% | 2,593,078 |
| 2009-02-09 | 2009-02-05 | 228.123 | 10,995 | +46 | 0.70% | 2,508,216 |
| 2009-02-04 | 2009-02-02 | 228.123 | 10,949 | +349 | 0.70% | 2,497,722 |
| 2009-02-02 | 2009-01-29 | 241.036 | 10,600 | +46 | 0.68% | 2,554,981 |
| 2009-01-30 | 2009-01-23 | 236.732 | 10,554 | +337 | 0.68% | 2,498,467 |
| 2009-01-29 | 2009-01-22 | 245.340 | 10,217 | -93 | 0.66% | 2,506,640 |
| 2009-01-23 | 2009-01-21 | 249.644 | 10,310 | +407 | 0.67% | 2,573,834 |
| 2009-01-21 | 2009-01-19 | 309.903 | 9,903 | +58 | 0.64% | 3,068,973 |
| 2009-01-20 | 2009-01-16 | 318.512 | 9,845 | +244 | 0.64% | 3,135,749 |
| 2009-01-19 | 2009-01-15 | 322.816 | 9,601 | -153 | 0.62% | 3,099,357 |
| 2009-01-16 | 2009-01-14 | 340.033 | 9,754 | +23 | 0.63% | 3,316,681 |
| 2009-01-13 | 2009-01-09 | 352.946 | 9,731 | -174 | 0.63% | 3,434,513 |
| 2009-01-09 | 2009-01-07 | 370.162 | 9,905 | -512 | 0.64% | 3,666,458 |
| 2009-01-08 | 2009-01-06 | 361.554 | 10,417 | +70 | 0.67% | 3,766,307 |
| 2009-01-07 | 2009-01-05 | 370.162 | 10,347 | +298 | 0.67% | 3,830,070 |
| 2009-01-05 | 2008-12-31 | 340.033 | 10,049 | +162 | 0.65% | 3,416,990 |
| 2008-12-29 | 2008-12-22 | 365.858 | 9,887 | -23 | 0.65% | 3,617,239 |
| 2008-12-23 | 2008-12-19 | 344.337 | 9,910 | +418 | 0.65% | 3,412,380 |
| 2008-12-19 | 2008-12-17 | 340.033 | 9,492 | +151 | 0.62% | 3,227,592 |
| 2008-12-18 | 2008-12-16 | 331.424 | 9,341 | +58 | 0.61% | 3,095,836 |
| 2008-12-15 | 2008-12-11 | 344.337 | 9,283 | -197 | 0.61% | 3,196,481 |
| 2008-12-11 | 2008-12-09 | 335.729 | 9,480 | +116 | 0.62% | 3,182,708 |
| 2008-12-08 | 2008-12-04 | 322.816 | 9,364 | +35 | 0.61% | 3,022,849 |
| 2008-12-03 | 2008-12-01 | 309.903 | 9,329 | +128 | 0.61% | 2,891,089 |
| 2008-12-02 | 2008-11-28 | 296.991 | 9,201 | +18 | 0.60% | 2,732,612 |
| 2008-12-01 | 2008-11-27 | 296.991 | 9,183 | -23 | 0.60% | 2,727,266 |
| 2008-11-25 | 2008-11-21 | 322.816 | 9,206 | -151 | 0.60% | 2,971,844 |
| 2008-11-24 | 2008-11-20 | 322.816 | 9,357 | -116 | 0.61% | 3,020,589 |
| 2008-11-20 | 2008-11-18 | 322.816 | 9,473 | -21 | 0.62% | 3,058,036 |
| 2008-11-18 | 2008-11-14 | 344.337 | 9,494 | +21 | 0.62% | 3,269,136 |
| 2008-11-17 | 2008-11-13 | 344.337 | 9,473 | +116 | 0.62% | 3,261,905 |
| 2008-11-13 | 2008-11-11 | 335.729 | 9,357 | -19 | 0.61% | 3,141,413 |
| 2008-11-12 | 2008-11-10 | 335.729 | 9,376 | -46 | 0.61% | 3,147,792 |
| 2008-11-11 | 2008-11-07 | 327.120 | 9,422 | -149 | 0.62% | 3,082,127 |
| 2008-11-10 | 2008-11-06 | 322.816 | 9,571 | +58 | 0.63% | 3,089,672 |
| 2008-11-07 | 2008-11-05 | 335.729 | 9,513 | +58 | 0.62% | 3,193,787 |
| 2008-11-06 | 2008-11-04 | 301.295 | 9,455 | +58 | 0.62% | 2,848,744 |
| 2008-11-05 | 2008-11-03 | 309.903 | 9,397 | -58 | 0.62% | 2,912,162 |
| 2008-11-04 | 2008-10-31 | 296.991 | 9,455 | +149 | 0.62% | 2,808,047 |
| 2008-10-30 | 2008-10-28 | 228.123 | 9,306 | -7 | 0.61% | 2,122,916 |
| 2008-10-29 | 2008-10-27 | 223.819 | 9,313 | -28 | 0.61% | 2,084,427 |
| 2008-10-24 | 2008-10-22 | 279.774 | 9,341 | +81 | 0.61% | 2,613,368 |
| 2008-10-23 | 2008-10-21 | 292.687 | 9,260 | +151 | 0.61% | 2,710,277 |
| 2008-10-22 | 2008-10-20 | 322.816 | 9,109 | -11 | 0.60% | 2,940,531 |
| 2008-10-21 | 2008-10-17 | 357.250 | 9,120 | +58 | 0.60% | 3,258,117 |
| 2008-10-17 | 2008-10-15 | 408.900 | 9,062 | +58 | 0.59% | 3,705,454 |
| 2008-10-16 | 2008-10-14 | 426.117 | 9,004 | +12 | 0.59% | 3,836,759 |
| 2008-10-15 | 2008-10-13 | 421.813 | 8,992 | -123 | 0.59% | 3,792,942 |
| 2008-10-10 | 2008-10-08 | 464.855 | 9,115 | +23 | 0.60% | 4,237,154 |
| 2008-09-30 | 2008-09-26 | 550.939 | 9,092 | -12 | 0.60% | 5,009,140 |
| 2008-09-29 | 2008-09-25 | 568.156 | 9,104 | +12 | 0.60% | 5,172,494 |
| 2008-09-26 | 2008-09-24 | 576.765 | 9,092 | +11 | 0.60% | 5,243,944 |
| 2008-09-24 | 2008-09-22 | 576.765 | 9,081 | -4 | 0.60% | 5,237,599 |
| 2008-09-23 | 2008-09-19 | 585.373 | 9,085 | +37 | 0.60% | 5,318,114 |
| 2008-09-22 | 2008-09-18 | 593.981 | 9,048 | +5 | 0.60% | 5,374,344 |
| 2008-09-19 | 2008-09-17 | 611.198 | 9,043 | +48 | 0.59% | 5,527,066 |
| 2008-09-18 | 2008-09-16 | 619.807 | 8,995 | -58 | 0.59% | 5,575,162 |
| 2008-09-17 | 2008-09-12 | 637.024 | 9,053 | -39 | 0.60% | 5,766,975 |
| 2008-09-16 | 2008-09-11 | 654.240 | 9,092 | -35 | 0.60% | 5,948,354 |
| 2008-09-11 | 2008-09-09 | 723.108 | 9,127 | +5 | 0.60% | 6,599,805 |
| 2008-09-05 | 2008-09-03 | 723.108 | 9,122 | +81 | 0.60% | 6,596,190 |
| 2008-09-04 | 2008-09-02 | 748.933 | 9,041 | +23 | 0.59% | 6,771,105 |
| 2008-09-02 | 2008-08-29 | 757.542 | 9,018 | -186 | 0.59% | 6,831,510 |
| 2008-08-29 | 2008-08-27 | 723.108 | 9,204 | +35 | 0.61% | 6,655,485 |
| 2008-08-28 | 2008-08-26 | 740.325 | 9,169 | -23 | 0.60% | 6,788,037 |
| 2008-08-25 | 2008-08-20 | 740.325 | 9,192 | -70 | 0.60% | 6,805,065 |
| 2008-08-21 | 2008-08-19 | 723.108 | 9,262 | -58 | 0.61% | 6,697,425 |
| 2008-08-20 | 2008-08-18 | 731.716 | 9,320 | -58 | 0.61% | 6,819,596 |
| 2008-08-18 | 2008-08-14 | 748.933 | 9,378 | -35 | 0.62% | 7,023,495 |
| 2008-08-15 | 2008-08-13 | 740.325 | 9,413 | +12 | 0.62% | 6,968,677 |
| 2008-08-14 | 2008-08-12 | 774.758 | 9,401 | -191 | 0.62% | 7,283,504 |
| 2008-08-13 | 2008-08-11 | 774.758 | 9,592 | -35 | 0.63% | 7,431,483 |
| 2008-08-12 | 2008-08-08 | 809.192 | 9,627 | +360 | 0.63% | 7,790,093 |
| 2008-08-08 | 2008-08-05 | 860.843 | 9,267 | -69 | 0.61% | 7,977,429 |
| 2008-08-07 | 2008-08-04 | 809.192 | 9,336 | +23 | 0.61% | 7,554,618 |
| 2008-08-05 | 2008-08-01 | 809.192 | 9,313 | -1,220 | 0.61% | 7,536,006 |
| 2008-08-01 | 2008-07-30 | 826.409 | 10,533 | +156 | 0.69% | 8,704,566 |
| 2008-07-31 | 2008-07-29 | 809.192 | 10,377 | +755 | 0.68% | 8,396,987 |
| 2008-07-30 | 2008-07-28 | 800.584 | 9,622 | +651 | 0.64% | 7,703,216 |
| 2008-07-29 | 2008-07-25 | 817.801 | 8,971 | -265 | 0.60% | 7,336,489 |
| 2008-07-28 | 2008-07-24 | 774.758 | 9,236 | +111 | 0.62% | 7,155,669 |
| 2008-07-25 | 2008-07-23 | 791.975 | 9,125 | +70 | 0.61% | 7,226,774 |
| 2008-07-22 | 2008-07-18 | 783.367 | 9,055 | +35 | 0.60% | 7,093,387 |
| 2008-07-21 | 2008-07-17 | 809.192 | 9,020 | +58 | 0.60% | 7,298,913 |
| 2008-07-16 | 2008-07-14 | 817.801 | 8,962 | -58 | 0.60% | 7,329,129 |
| 2008-07-15 | 2008-07-11 | 843.626 | 9,020 | +227 | 0.60% | 7,609,505 |
| 2008-07-14 | 2008-07-10 | 852.234 | 8,793 | -23 | 0.59% | 7,493,696 |
| 2008-07-11 | 2008-07-09 | 809.192 | 8,816 | -251 | 0.59% | 7,133,838 |
| 2008-07-10 | 2008-07-08 | 860.843 | 9,067 | +24 | 0.61% | 7,805,261 |
| 2008-07-09 | 2008-07-07 | 886.668 | 9,043 | +58 | 0.60% | 8,018,138 |
| 2008-07-08 | 2008-07-04 | 878.060 | 8,985 | +378 | 0.60% | 7,889,365 |
| 2008-07-07 | 2008-07-03 | 869.451 | 8,607 | +47 | 0.57% | 7,483,366 |
| 2008-07-04 | 2008-07-02 | 929.710 | 8,560 | +35 | 0.57% | 7,958,319 |
| 2008-07-02 | 2008-06-27 | 989.969 | 8,525 | +104 | 0.57% | 8,439,487 |
| 2008-06-30 | 2008-06-26 | 1015.794 | 8,421 | +5 | 0.56% | 8,554,004 |
| 2008-06-27 | 2008-06-25 | 1041.620 | 8,416 | -23 | 0.58% | 8,766,271 |
| 2008-06-26 | 2008-06-24 | 1024.403 | 8,439 | -117 | 0.58% | 8,644,935 |
| 2008-06-25 | 2008-06-23 | 1007.186 | 8,556 | +14 | 0.59% | 8,617,483 |
| 2008-06-24 | 2008-06-20 | 1024.403 | 8,542 | -9 | 0.59% | 8,750,449 |
| 2008-06-23 | 2008-06-19 | 1033.011 | 8,551 | -12 | 0.59% | 8,833,279 |
| 2008-06-20 | 2008-06-18 | 1050.228 | 8,563 | -174 | 0.59% | 8,993,103 |
| 2008-06-19 | 2008-06-17 | 1015.794 | 8,737 | +105 | 0.60% | 8,874,995 |
| 2008-06-18 | 2008-06-16 | 1041.620 | 8,632 | +151 | 0.60% | 8,991,261 |
| 2008-06-17 | 2008-06-13 | 1015.794 | 8,481 | -28 | 0.59% | 8,614,952 |
| 2008-06-16 | 2008-06-12 | 1050.228 | 8,509 | -91 | 0.59% | 8,936,391 |
| 2008-06-13 | 2008-06-11 | 1084.662 | 8,600 | +30 | 0.59% | 9,328,091 |
| 2008-06-12 | 2008-06-10 | 1076.053 | 8,570 | +107 | 0.59% | 9,221,777 |
| 2008-06-11 | 2008-06-06 | 1144.921 | 8,463 | -11 | 0.58% | 9,689,465 |
| 2008-06-10 | 2008-06-05 | 1162.138 | 8,474 | -23 | 0.59% | 9,847,954 |
| 2008-06-06 | 2008-06-04 | 1187.963 | 8,497 | -12 | 0.59% | 10,094,121 |
| 2008-06-05 | 2008-06-03 | 1187.963 | 8,509 | -33 | 0.59% | 10,108,376 |
| 2008-06-04 | 2008-06-02 | 1179.354 | 8,542 | -58 | 0.59% | 10,074,046 |
| 2008-06-03 | 2008-05-30 | 1179.354 | 8,600 | +151 | 0.59% | 10,142,449 |
| 2008-06-02 | 2008-05-29 | 1162.138 | 8,449 | +24 | 0.58% | 9,818,901 |
| 2008-05-30 | 2008-05-28 | 1170.746 | 8,425 | +92 | 0.61% | 9,863,536 |
| 2008-05-29 | 2008-05-27 | 1179.354 | 8,333 | +12 | 0.60% | 9,827,561 |
| 2008-05-28 | 2008-05-26 | 1144.921 | 8,321 | -35 | 0.60% | 9,526,886 |
| 2008-05-27 | 2008-05-23 | 1187.963 | 8,356 | -35 | 0.60% | 9,926,618 |
| 2008-05-26 | 2008-05-22 | 1196.571 | 8,391 | +12 | 0.60% | 10,040,430 |
| 2008-05-23 | 2008-05-21 | 1222.397 | 8,379 | +28 | 0.60% | 10,242,461 |
| 2008-05-22 | 2008-05-20 | 1256.830 | 8,351 | +63 | 0.60% | 10,495,790 |
| 2008-05-21 | 2008-05-19 | 1291.264 | 8,288 | +104 | 0.60% | 10,701,996 |
| 2008-05-20 | 2008-05-16 | 1291.264 | 8,184 | +23 | 0.59% | 10,567,705 |
| 2008-05-19 | 2008-05-15 | 1299.872 | 8,161 | +42 | 0.59% | 10,608,259 |
| 2008-05-16 | 2008-05-14 | 1291.264 | 8,119 | -128 | 0.58% | 10,483,773 |
| 2008-05-15 | 2008-05-13 | 1291.264 | 8,247 | +12 | 0.59% | 10,649,055 |
| 2008-05-14 | 2008-05-09 | 1274.047 | 8,235 | -14 | 0.59% | 10,491,779 |
| 2008-05-13 | 2008-05-08 | 1291.264 | 8,249 | +7 | 0.59% | 10,651,637 |
| 2008-05-09 | 2008-05-07 | 1299.872 | 8,242 | +179 | 0.59% | 10,713,549 |
| 2008-05-08 | 2008-05-06 | 1351.523 | 8,063 | +49 | 0.58% | 10,897,330 |
| 2008-05-07 | 2008-05-05 | 1325.698 | 8,014 | +23 | 0.58% | 10,624,142 |
| 2008-05-06 | 2008-05-02 | 1308.481 | 7,991 | -74 | 0.58% | 10,456,071 |
| 2008-05-05 | 2008-04-30 | 1265.439 | 8,065 | +262 | 0.58% | 10,205,764 |
| 2008-05-02 | 2008-04-29 | 1411.782 | 7,803 | -135 | 0.56% | 11,016,135 |
| 2008-04-30 | 2008-04-28 | 1119.096 | 7,938 | +24 | 0.57% | 8,883,380 |
| 2008-04-29 | 2008-04-25 | 1101.879 | 7,914 | +499 | 0.58% | 8,720,268 |
| 2008-04-28 | 2008-04-24 | 1093.270 | 7,415 | +63 | 0.54% | 8,106,599 |
| 2008-04-25 | 2008-04-23 | 1084.662 | 7,352 | +12 | 0.53% | 7,974,434 |
| 2008-04-24 | 2008-04-22 | 1084.662 | 7,340 | +183 | 0.53% | 7,961,418 |
| 2008-04-22 | 2008-04-18 | 1067.445 | 7,157 | +12 | 0.52% | 7,639,703 |
| 2008-04-21 | 2008-04-17 | 1084.662 | 7,145 | -116 | 0.52% | 7,749,909 |
| 2008-04-17 | 2008-04-15 | 1076.053 | 7,261 | -3 | 0.53% | 7,813,224 |
| 2008-04-15 | 2008-04-11 | 1136.312 | 7,264 | -104 | 0.53% | 8,254,173 |
| 2008-04-14 | 2008-04-10 | 1101.879 | 7,368 | -12 | 0.54% | 8,118,642 |
| 2008-04-10 | 2008-04-08 | 1076.053 | 7,380 | -12 | 0.54% | 7,941,274 |
| 2008-04-09 | 2008-04-07 | 1093.270 | 7,392 | -46 | 0.54% | 8,081,453 |
| 2008-04-08 | 2008-04-03 | 1067.445 | 7,438 | -5 | 0.54% | 7,939,655 |
| 2008-04-07 | 2008-04-02 | 1067.445 | 7,443 | +5 | 0.54% | 7,944,993 |
| 2008-04-03 | 2008-04-01 | 1058.837 | 7,438 | +23 | 0.54% | 7,875,626 |
| 2008-04-02 | 2008-03-31 | 1024.403 | 7,415 | +54 | 0.54% | 7,595,947 |
| 2008-04-01 | 2008-03-28 | 1050.228 | 7,361 | -72 | 0.54% | 7,730,729 |
| 2008-03-28 | 2008-03-26 | 1024.403 | 7,433 | -52 | 0.54% | 7,614,386 |
| 2008-03-27 | 2008-03-25 | 1015.794 | 7,485 | +93 | 0.54% | 7,603,221 |
| 2008-03-26 | 2008-03-20 | 981.361 | 7,392 | -65 | 0.54% | 7,254,218 |
| 2008-03-25 | 2008-03-19 | 1007.186 | 7,457 | -116 | 0.54% | 7,510,586 |
| 2008-03-20 | 2008-03-18 | 1024.403 | 7,573 | +112 | 0.55% | 7,757,802 |
| 2008-03-19 | 2008-03-17 | 972.752 | 7,461 | -284 | 0.54% | 7,257,704 |
| 2008-03-18 | 2008-03-14 | 1067.445 | 7,745 | -267 | 0.56% | 8,267,361 |
| 2008-03-17 | 2008-03-13 | 1101.879 | 8,012 | -5 | 0.58% | 8,828,252 |
| 2008-03-14 | 2008-03-12 | 1101.879 | 8,017 | +17 | 0.58% | 8,833,761 |
| 2008-03-13 | 2008-03-11 | 1076.053 | 8,000 | -84 | 0.58% | 8,608,427 |
| 2008-03-12 | 2008-03-10 | 1110.487 | 8,084 | +16 | 0.59% | 8,977,178 |
| 2008-03-11 | 2008-03-07 | 1187.963 | 8,068 | +216 | 0.59% | 9,584,485 |
| 2008-03-10 | 2008-03-06 | 1162.138 | 7,852 | -21 | 0.57% | 9,125,105 |
| 2008-03-07 | 2008-03-05 | 1144.921 | 7,873 | +17 | 0.57% | 9,013,961 |
| 2008-03-06 | 2008-03-04 | 1153.529 | 7,856 | +109 | 0.57% | 9,062,125 |
| 2008-03-05 | 2008-03-03 | 1179.354 | 7,747 | -35 | 0.56% | 9,136,459 |
| 2008-03-04 | 2008-02-29 | 1187.963 | 7,782 | +133 | 0.57% | 9,244,727 |
| 2008-03-03 | 2008-02-28 | 1205.180 | 7,649 | +60 | 0.56% | 9,218,420 |
| 2008-02-29 | 2008-02-27 | 1205.180 | 7,589 | -35 | 0.55% | 9,146,109 |
| 2008-02-27 | 2008-02-25 | 1179.354 | 7,624 | +47 | 0.55% | 8,991,399 |
| 2008-02-26 | 2008-02-22 | 1213.788 | 7,577 | +69 | 0.55% | 9,196,873 |
| 2008-02-25 | 2008-02-21 | 1231.005 | 7,508 | +79 | 0.55% | 9,242,386 |
| 2008-02-22 | 2008-02-20 | 1222.397 | 7,429 | -32 | 0.54% | 9,081,185 |
| 2008-02-18 | 2008-02-14 | 1179.354 | 7,461 | -30 | 0.54% | 8,799,164 |
| 2008-02-15 | 2008-02-13 | 1162.138 | 7,491 | +76 | 0.54% | 8,705,573 |
| 2008-02-14 | 2008-02-12 | 1162.138 | 7,415 | -18 | 0.54% | 8,617,251 |
| 2008-02-13 | 2008-02-11 | 1222.397 | 7,433 | -249 | 0.54% | 9,086,074 |
| 2008-02-12 | 2008-02-06 | 1205.180 | 7,682 | +337 | 0.56% | 9,258,191 |
| 2008-02-11 | 2008-02-04 | 1110.487 | 7,345 | +46 | 0.53% | 8,156,528 |
| 2008-02-05 | 2008-02-01 | 1076.053 | 7,299 | +58 | 0.53% | 7,854,114 |
| 2008-02-04 | 2008-01-31 | 1067.445 | 7,241 | -69 | 0.53% | 7,729,369 |
| 2008-02-01 | 2008-01-30 | 1076.053 | 7,310 | -265 | 0.53% | 7,865,950 |
| 2008-01-31 | 2008-01-29 | 1093.270 | 7,575 | -35 | 0.55% | 8,281,522 |
| 2008-01-30 | 2008-01-28 | 955.535 | 7,610 | -116 | 0.55% | 7,271,624 |
| 2008-01-29 | 2008-01-25 | 955.535 | 7,726 | +116 | 0.56% | 7,382,466 |
| 2008-01-28 | 2008-01-24 | 964.144 | 7,610 | +51 | 0.55% | 7,337,134 |
| 2008-01-25 | 2008-01-23 | 964.144 | 7,559 | +330 | 0.55% | 7,287,963 |
| 2008-01-24 | 2008-01-22 | 981.361 | 7,229 | -9 | 0.53% | 7,094,256 |
| 2008-01-23 | 2008-01-21 | 1110.487 | 7,238 | +118 | 0.53% | 8,037,705 |
| 2008-01-22 | 2008-01-18 | 1153.529 | 7,120 | -25 | 0.52% | 8,213,128 |
| 2008-01-21 | 2008-01-17 | 1127.704 | 7,145 | -37 | 0.52% | 8,057,445 |
| 2008-01-18 | 2008-01-16 | 1093.270 | 7,182 | +72 | 0.52% | 7,851,867 |
| 2008-01-17 | 2008-01-15 | 1144.921 | 7,110 | +102 | 0.52% | 8,140,387 |
| 2008-01-15 | 2008-01-11 | 1222.397 | 7,008 | +160 | 0.51% | 8,566,556 |
| 2008-01-14 | 2008-01-10 | 1231.005 | 6,848 | -232 | 0.50% | 8,429,923 |
| 2008-01-11 | 2008-01-09 | 1274.047 | 7,080 | +397 | 0.52% | 9,020,254 |
| 2008-01-10 | 2008-01-08 | 1265.439 | 6,683 | +355 | 0.49% | 8,456,927 |
| 2008-01-09 | 2008-01-07 | 1205.180 | 6,328 | -6 | 0.46% | 7,626,378 |
| 2008-01-08 | 2008-01-04 | 1187.963 | 6,334 | +95 | 0.46% | 7,524,557 |
| 2008-01-07 | 2008-01-03 | 1170.746 | 6,239 | +18 | 0.45% | 7,304,285 |
| 2008-01-04 | 2008-01-02 | 1162.138 | 6,221 | +21 | 0.45% | 7,229,658 |
| 2008-01-03 | 2007-12-31 | 1213.788 | 6,200 | +30 | 0.45% | 7,525,487 |
| 2008-01-02 | 2007-12-27 | 1205.180 | 6,170 | -39 | 0.45% | 7,435,959 |
| 2007-12-28 | 2007-12-24 | 1291.264 | 6,209 | -44 | 0.45% | 8,017,458 |
| 2007-12-27 | 2007-12-20 | 1196.571 | 6,253 | +88 | 0.45% | 7,482,161 |
| 2007-12-21 | 2007-12-19 | 1231.005 | 6,165 | -32 | 0.45% | 7,589,146 |
| 2007-12-20 | 2007-12-18 | 1196.571 | 6,197 | +93 | 0.45% | 7,415,153 |
| 2007-12-19 | 2007-12-17 | 1239.613 | 6,104 | -63 | 0.44% | 7,566,601 |
| 2007-12-18 | 2007-12-14 | 1351.523 | 6,167 | +11 | 0.45% | 8,334,843 |
| 2007-12-17 | 2007-12-13 | 1351.523 | 6,156 | +40 | 0.45% | 8,319,976 |
| 2007-12-14 | 2007-12-12 | 1497.866 | 6,116 | -304 | 0.44% | 9,160,950 |
| 2007-12-13 | 2007-12-11 | 1265.439 | 6,420 | +664 | 0.47% | 8,124,117 |
| 2007-12-10 | 2007-12-06 | 1773.336 | 5,756 | +56 | 0.42% | 10,207,322 |
| 2007-12-07 | 2007-12-05 | 1799.161 | 5,700 | +35 | 0.41% | 10,255,219 |
| 2007-12-06 | 2007-12-04 | 1807.770 | 5,665 | +167 | 0.41% | 10,241,015 |
| 2007-12-05 | 2007-12-03 | 1781.944 | 5,498 | +139 | 0.40% | 9,797,130 |
| 2007-12-04 | 2007-11-30 | 1790.553 | 5,359 | +109 | 0.39% | 9,595,572 |
| 2007-12-03 | 2007-11-29 | 1868.029 | 5,250 | -58 | 0.38% | 9,807,150 |
| 2007-11-30 | 2007-11-28 | 1721.685 | 5,308 | +481 | 0.39% | 9,138,706 |
| 2007-11-29 | 2007-11-27 | 2332.884 | 4,827 | +42 | 0.35% | 11,260,830 |
| 2007-11-28 | 2007-11-26 | 2436.185 | 4,785 | +14 | 0.35% | 11,657,144 |
| 2007-11-27 | 2007-11-23 | 2393.143 | 4,771 | +283 | 0.35% | 11,417,684 |
| 2007-11-26 | 2007-11-22 | 2582.528 | 4,488 | +342 | 0.33% | 11,590,386 |
| 2007-11-23 | 2007-11-21 | 2832.172 | 4,146 | -370 | 0.30% | 11,742,187 |
| 2007-11-22 | 2007-11-20 | 2806.347 | 4,516 | +277 | 0.33% | 12,673,464 |
| 2007-11-21 | 2007-11-19 | 2754.697 | 4,239 | +86 | 0.31% | 11,677,159 |
| 2007-11-20 | 2007-11-16 | 2823.564 | 4,153 | -551 | 0.30% | 11,726,261 |
| 2007-11-19 | 2007-11-15 | 2926.865 | 4,704 | +337 | 0.34% | 13,767,974 |
| 2007-11-16 | 2007-11-14 | 2832.172 | 4,367 | -81 | 0.32% | 12,368,097 |
| 2007-11-15 | 2007-11-13 | 2840.781 | 4,448 | +48 | 0.32% | 12,635,793 |
| 2007-11-14 | 2007-11-12 | 2840.781 | 4,400 | -622 | 0.32% | 12,499,436 |
| 2007-11-13 | 2007-11-09 | 2616.962 | 5,022 | -44 | 0.37% | 13,142,382 |
| 2007-11-12 | 2007-11-08 | 2487.835 | 5,066 | +7 | 0.37% | 12,603,374 |
| 2007-11-09 | 2007-11-07 | 2522.269 | 5,059 | +7 | 0.37% | 12,760,159 |
| 2007-11-08 | 2007-11-06 | 2539.486 | 5,052 | +37 | 0.37% | 12,829,483 |
| 2007-11-07 | 2007-11-05 | 2427.576 | 5,015 | -14 | 0.37% | 12,174,296 |
| 2007-11-06 | 2007-11-02 | 2530.878 | 5,029 | -10 | 0.37% | 12,727,783 |
| 2007-11-05 | 2007-11-01 | 2573.920 | 5,039 | +105 | 0.37% | 12,969,981 |
| 2007-11-02 | 2007-10-31 | 2608.353 | 4,934 | +49 | 0.36% | 12,869,615 |
| 2007-10-31 | 2007-10-29 | 2668.612 | 4,885 | +42 | 0.36% | 13,036,171 |
| 2007-10-30 | 2007-10-26 | 2582.528 | 4,843 | -904 | 0.35% | 12,507,183 |
| 2007-10-29 | 2007-10-25 | 2694.438 | 5,747 | -7 | 0.42% | 15,484,933 |
| 2007-10-26 | 2007-10-24 | 2754.697 | 5,754 | -200 | 0.42% | 15,850,524 |
| 2007-10-25 | 2007-10-23 | 2754.697 | 5,954 | +421 | 0.43% | 16,401,464 |
| 2007-10-24 | 2007-10-22 | 2444.793 | 5,533 | -24 | 0.40% | 13,527,041 |
| 2007-10-23 | 2007-10-18 | 2410.360 | 5,557 | +597 | 0.40% | 13,394,368 |
| 2007-10-22 | 2007-10-17 | 2453.402 | 4,960 | -55 | 0.36% | 12,168,872 |
| 2007-10-18 | 2007-10-16 | 2375.926 | 5,015 | -546 | 0.37% | 11,915,268 |
| 2007-10-17 | 2007-10-15 | 2410.360 | 5,561 | +581 | 0.40% | 13,404,009 |
| 2007-10-16 | 2007-10-12 | 2358.709 | 4,980 | -653 | 0.36% | 11,746,371 |
| 2007-10-15 | 2007-10-11 | 2384.534 | 5,633 | +46 | 0.41% | 13,432,081 |
| 2007-10-12 | 2007-10-10 | 2427.576 | 5,587 | +51 | 0.41% | 13,562,869 |
| 2007-10-10 | 2007-10-08 | 2548.094 | 5,536 | +82 | 0.40% | 14,106,250 |
| 2007-10-09 | 2007-10-05 | 2565.311 | 5,454 | -7 | 0.40% | 13,991,207 |
| 2007-10-08 | 2007-10-04 | 2582.528 | 5,461 | -28 | 0.40% | 14,103,186 |
| 2007-10-05 | 2007-10-03 | 2565.311 | 5,489 | +220 | 0.40% | 14,080,993 |
| 2007-10-04 | 2007-10-02 | 2453.402 | 5,269 | +5 | 0.38% | 12,926,973 |
| 2007-10-03 | 2007-09-28 | 2539.486 | 5,264 | -46 | 0.38% | 13,367,854 |
| 2007-10-02 | 2007-09-27 | 2642.787 | 5,310 | -3 | 0.39% | 14,033,199 |
| 2007-09-28 | 2007-09-25 | 2642.787 | 5,313 | -557 | 0.39% | 14,041,128 |
| 2007-09-27 | 2007-09-24 | 2677.221 | 5,870 | -165 | 0.43% | 15,715,286 |
| 2007-09-25 | 2007-09-21 | 2651.395 | 6,035 | -137 | 0.44% | 16,001,172 |
| 2007-09-24 | 2007-09-20 | 2703.046 | 6,172 | +153 | 0.45% | 16,683,200 |
| 2007-09-21 | 2007-09-19 | 2616.962 | 6,019 | +235 | 0.44% | 15,751,493 |
| 2007-09-20 | 2007-09-18 | 2797.739 | 5,784 | +220 | 0.42% | 16,182,121 |
| 2007-09-19 | 2007-09-17 | 2952.690 | 5,564 | -69 | 0.41% | 16,428,770 |
| 2007-09-18 | 2007-09-14 | 2849.389 | 5,633 | -7 | 0.41% | 16,050,610 |
| 2007-09-17 | 2007-09-13 | 2737.480 | 5,640 | +7 | 0.41% | 15,439,386 |
| 2007-09-14 | 2007-09-12 | 2780.522 | 5,633 | -12 | 0.41% | 15,662,680 |
| 2007-09-13 | 2007-09-11 | 2754.697 | 5,645 | -56 | 0.41% | 15,550,262 |
| 2007-09-12 | 2007-09-10 | 2866.606 | 5,701 | +37 | 0.42% | 16,342,522 |
| 2007-09-11 | 2007-09-07 | 2901.040 | 5,664 | -37 | 0.41% | 16,431,490 |
| 2007-09-10 | 2007-09-06 | 2746.088 | 5,701 | -53 | 0.42% | 15,655,449 |
| 2007-09-07 | 2007-09-05 | 2651.395 | 5,754 | -28 | 0.42% | 15,256,130 |
| 2007-09-06 | 2007-09-04 | 2685.829 | 5,782 | -49 | 0.42% | 15,529,464 |
| 2007-09-05 | 2007-09-03 | 2754.697 | 5,831 | +184 | 0.43% | 16,062,636 |
| 2007-09-04 | 2007-08-31 | 2582.528 | 5,647 | -281 | 0.41% | 14,583,536 |
| 2007-09-03 | 2007-08-30 | 2608.353 | 5,928 | +323 | 0.43% | 15,462,319 |
| 2007-08-31 | 2007-08-29 | 2565.311 | 5,605 | +97 | 0.41% | 14,378,569 |
| 2007-08-30 | 2007-08-28 | 2487.835 | 5,508 | -23 | 0.40% | 13,702,997 |
| 2007-08-29 | 2007-08-27 | 2685.829 | 5,531 | -181 | 0.40% | 14,855,321 |
| 2007-08-28 | 2007-08-24 | 2582.528 | 5,712 | +212 | 0.42% | 14,751,400 |
| 2007-08-27 | 2007-08-23 | 2375.926 | 5,500 | +14 | 0.40% | 13,067,592 |
| 2007-08-24 | 2007-08-22 | 2255.408 | 5,486 | -93 | 0.40% | 12,373,168 |
| 2007-08-23 | 2007-08-21 | 2220.974 | 5,579 | -18 | 0.41% | 12,390,815 |
| 2007-08-22 | 2007-08-20 | 2091.848 | 5,597 | +313 | 0.41% | 11,708,072 |
| 2007-08-21 | 2007-08-17 | 1954.113 | 5,284 | -155 | 0.39% | 10,325,533 |
| 2007-08-20 | 2007-08-16 | 1997.155 | 5,439 | +30 | 0.40% | 10,862,526 |
| 2007-08-17 | 2007-08-15 | 2281.233 | 5,409 | +79 | 0.39% | 12,339,190 |
| 2007-08-16 | 2007-08-14 | 2496.444 | 5,330 | +23 | 0.39% | 13,306,046 |
| 2007-08-15 | 2007-08-13 | 2479.227 | 5,307 | +335 | 0.39% | 13,157,257 |
| 2007-08-14 | 2007-08-10 | 2462.010 | 4,972 | +97 | 0.36% | 12,241,114 |
| 2007-08-13 | 2007-08-09 | 2789.130 | 4,875 | +172 | 0.36% | 13,597,010 |
| 2007-08-10 | 2007-08-08 | 2634.179 | 4,703 | -11 | 0.34% | 12,388,542 |
| 2007-08-09 | 2007-08-07 | 2479.227 | 4,714 | +118 | 0.34% | 11,687,076 |
| 2007-08-08 | 2007-08-06 | 2754.697 | 4,596 | +52 | 0.34% | 12,660,586 |
| 2007-08-07 | 2007-08-03 | 3004.341 | 4,544 | +107 | 0.33% | 13,651,726 |
| 2007-08-06 | 2007-08-02 | 2703.046 | 4,437 | +12 | 0.32% | 11,993,415 |
| 2007-08-03 | 2007-08-01 | 3288.419 | 4,425 | +142 | 0.32% | 14,551,254 |
| 2007-08-02 | 2007-07-31 | 3563.889 | 4,283 | +220 | 0.31% | 15,264,136 |
| 2007-08-01 | 2007-07-30 | 3253.985 | 4,063 | +779 | 0.30% | 13,220,943 |
| 2007-07-31 | 2007-07-27 | 3030.166 | 3,284 | -1,185 | 0.24% | 9,951,066 |
| 2007-07-30 | 2007-07-26 | 2074.631 | 4,469 | -442 | 0.35% | 9,271,525 |
| 2007-07-27 | 2007-07-25 | 2126.281 | 4,911 | -14 | 0.38% | 10,442,168 |
| 2007-07-26 | 2007-07-24 | 2117.673 | 4,925 | +100 | 0.39% | 10,429,540 |
| 2007-07-25 | 2007-07-23 | 2005.763 | 4,825 | +293 | 0.38% | 9,677,809 |
| 2007-07-24 | 2007-07-20 | 1868.029 | 4,532 | -12 | 0.35% | 8,465,906 |
| 2007-07-23 | 2007-07-19 | 1824.987 | 4,544 | -251 | 0.36% | 8,292,739 |
| 2007-07-20 | 2007-07-18 | 1850.812 | 4,795 | -2,857 | 0.38% | 8,874,643 |
| 2007-07-19 | 2007-07-17 | 1738.902 | 7,652 | +72 | 0.60% | 13,306,080 |
| 2007-07-18 | 2007-07-16 | 1661.426 | 7,580 | +86 | 0.59% | 12,593,612 |
| 2007-07-17 | 2007-07-13 | 1635.601 | 7,494 | +114 | 0.59% | 12,257,195 |
| 2007-07-16 | 2007-07-12 | 1609.776 | 7,380 | +20 | 0.58% | 11,880,146 |
| 2007-07-13 | 2007-07-11 | 1618.384 | 7,360 | -32 | 0.58% | 11,911,308 |
| 2007-07-12 | 2007-07-10 | 1644.210 | 7,392 | -501 | 0.58% | 12,153,997 |
| 2007-07-11 | 2007-07-09 | 1532.300 | 7,893 | -270 | 0.62% | 12,094,444 |
| 2007-07-10 | 2007-07-06 | 1558.125 | 8,163 | +194 | 0.64% | 12,718,977 |
| 2007-07-09 | 2007-07-05 | 1618.384 | 7,969 | +1,974 | 0.62% | 12,896,904 |
| 2007-07-06 | 2007-07-04 | 1635.601 | 5,995 | +32 | 0.47% | 9,805,429 |
| 2007-07-05 | 2007-07-03 | 1506.475 | 5,963 | -481 | 0.47% | 8,983,109 |
| 2007-07-04 | 2007-06-29 | 1454.824 | 6,444 | -1,047 | 0.50% | 9,374,887 |
| 2007-07-03 | 2007-06-28 | 1291.264 | 7,491 | +69 | 0.59% | 9,672,859 |
| 2007-06-29 | 2007-06-27 | 1291.264 | 7,422 | +21 | 0.58% | 9,583,762 |
| 2007-06-28 | 2007-06-26 | 1291.264 | 7,401 | +81 | 0.58% | 9,556,645 |
| 2007-06-27 | 2007-06-25 | 1282.656 | 7,320 | +31 | 0.58% | 9,389,039 |
| 2007-06-26 | 2007-06-22 | 1317.089 | 7,289 | 0.57% | 9,600,264 |
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