History of CCASS shareholding
Participant: PRIME CDEX SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 7.270 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 7.260 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 7.150 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 7.120 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 7.140 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 7.200 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 7.080 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 7.280 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 7.110 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 7.080 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 7.070 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 7.070 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 7.090 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 7.220 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 7.260 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 7.350 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 7.350 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 7.410 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 7.390 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 7.450 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 7.450 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 7.390 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 8.039 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 7.936 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 7.874 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 7.987 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 7.915 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 7.874 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 7.750 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 7.616 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 7.626 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 7.667 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 7.719 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 7.750 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 7.791 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 7.688 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 7.709 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 7.750 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 7.925 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 7.956 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 7.946 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 7.915 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 7.781 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 7.812 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 7.812 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 7.739 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 7.595 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 7.616 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 7.657 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 7.915 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 8.070 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 7.770 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 7.564 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 7.688 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 7.698 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 7.709 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 7.688 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 7.709 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 7.440 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 7.337 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 7.389 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 7.409 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 7.389 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 7.275 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 7.234 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 7.131 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 7.069 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 7.027 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 7.027 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 7.048 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 7.017 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 6.966 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 7.027 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 6.996 | 0 | +0 | ||
| 2025-06-27 | 2025-06-25 | 6.904 | 0 | +0 | ||
| 2025-06-26 | 2025-06-24 | 6.904 | 0 | +0 | ||
| 2025-06-25 | 2025-06-23 | 6.924 | 0 | +0 | ||
| 2025-06-24 | 2025-06-20 | 6.924 | 0 | +0 | ||
| 2025-06-23 | 2025-06-19 | 7.017 | 0 | +0 | ||
| 2025-06-20 | 2025-06-18 | 7.172 | 0 | +0 | ||
| 2025-06-19 | 2025-06-17 | 7.275 | 0 | +0 | ||
| 2025-06-18 | 2025-06-16 | 7.908 | 0 | +0 | ||
| 2025-06-17 | 2025-06-13 | 7.929 | 0 | +0 | ||
| 2025-06-16 | 2025-06-12 | 7.790 | 0 | +0 | ||
| 2025-06-13 | 2025-06-11 | 7.672 | 0 | +0 | ||
| 2025-06-12 | 2025-06-10 | 7.576 | 0 | +0 | ||
| 2025-06-11 | 2025-06-09 | 7.436 | 0 | +0 | ||
| 2025-06-10 | 2025-06-06 | 7.329 | 0 | +0 | ||
| 2025-06-09 | 2025-06-05 | 7.308 | 0 | +0 | ||
| 2025-06-06 | 2025-06-04 | 7.265 | 0 | +0 | ||
| 2025-06-05 | 2025-06-03 | 7.179 | 0 | +0 | ||
| 2025-06-04 | 2025-06-02 | 6.976 | 0 | +0 | ||
| 2025-06-03 | 2025-05-30 | 7.061 | 0 | +0 | ||
| 2025-06-02 | 2025-05-29 | 7.115 | 0 | +0 | ||
| 2025-05-30 | 2025-05-28 | 7.061 | 0 | +0 | ||
| 2025-05-29 | 2025-05-27 | 6.997 | 0 | +0 | ||
| 2025-05-28 | 2025-05-26 | 6.965 | 0 | +0 | ||
| 2025-05-27 | 2025-05-23 | 6.943 | 0 | +0 | ||
| 2025-05-26 | 2025-05-22 | 6.868 | 0 | +0 | ||
| 2025-05-23 | 2025-05-21 | 6.911 | 0 | +0 | ||
| 2025-05-22 | 2025-05-20 | 6.793 | 0 | +0 | ||
| 2025-05-21 | 2025-05-19 | 6.676 | 0 | +0 | ||
| 2025-05-20 | 2025-05-16 | 6.633 | 0 | +0 | ||
| 2025-05-19 | 2025-05-15 | 6.708 | 0 | +0 | ||
| 2025-05-16 | 2025-05-14 | 6.793 | 0 | +0 | ||
| 2025-05-15 | 2025-05-13 | 6.665 | 0 | +0 | ||
| 2025-05-14 | 2025-05-12 | 6.676 | 0 | +0 | ||
| 2025-05-13 | 2025-05-09 | 6.547 | 0 | +0 | ||
| 2025-05-12 | 2025-05-08 | 6.429 | 0 | +0 | ||
| 2025-05-09 | 2025-05-07 | 6.472 | 0 | +0 | ||
| 2025-05-08 | 2025-05-06 | 6.333 | 0 | +0 | ||
| 2025-05-07 | 2025-05-02 | 6.365 | 0 | +0 | ||
| 2025-05-06 | 2025-04-30 | 6.365 | 0 | +0 | ||
| 2025-05-02 | 2025-04-29 | 6.215 | 0 | +0 | ||
| 2025-04-30 | 2025-04-28 | 6.247 | 0 | +0 | ||
| 2025-04-29 | 2025-04-25 | 6.193 | 0 | +0 | ||
| 2025-04-28 | 2025-04-24 | 6.183 | 0 | +0 | ||
| 2025-04-25 | 2025-04-23 | 6.236 | 0 | +0 | ||
| 2025-04-24 | 2025-04-22 | 6.183 | 0 | +0 | ||
| 2025-04-23 | 2025-04-17 | 6.076 | 0 | +0 | ||
| 2025-04-22 | 2025-04-16 | 5.990 | 0 | +0 | ||
| 2025-04-17 | 2025-04-15 | 5.979 | 0 | +0 | ||
| 2025-04-16 | 2025-04-14 | 5.904 | 0 | +0 | ||
| 2025-04-15 | 2025-04-11 | 5.658 | 0 | +0 | ||
| 2025-04-14 | 2025-04-10 | 5.615 | 0 | +0 | ||
| 2025-04-11 | 2025-04-09 | 5.572 | 0 | +0 | ||
| 2025-04-10 | 2025-04-08 | 5.861 | 0 | +0 | ||
| 2025-04-09 | 2025-04-07 | 5.701 | 0 | +0 | ||
| 2025-04-08 | 2025-04-03 | 6.751 | 0 | +0 | ||
| 2025-04-07 | 2025-04-02 | 6.826 | 0 | +0 | ||
| 2025-04-03 | 2025-04-01 | 6.879 | 0 | +0 | ||
| 2025-04-02 | 2025-03-31 | 6.740 | 0 | +0 | ||
| 2025-04-01 | 2025-03-28 | 6.601 | 0 | +0 | ||
| 2025-03-31 | 2025-03-27 | 6.740 | 0 | +0 | ||
| 2025-03-28 | 2025-03-26 | 6.504 | 0 | +0 | ||
| 2025-03-27 | 2025-03-25 | 6.493 | 0 | +0 | ||
| 2025-03-26 | 2025-03-24 | 6.504 | 0 | +0 | ||
| 2025-03-25 | 2025-03-21 | 6.483 | 0 | +0 | ||
| 2025-03-24 | 2025-03-20 | 6.493 | 0 | +0 | ||
| 2025-03-21 | 2025-03-19 | 6.483 | 0 | +0 | ||
| 2025-03-20 | 2025-03-18 | 6.536 | 0 | +0 | ||
| 2025-03-19 | 2025-03-17 | 6.451 | 0 | +0 | ||
| 2025-03-18 | 2025-03-14 | 6.343 | 0 | +0 | ||
| 2025-03-17 | 2025-03-13 | 6.333 | 0 | +0 | ||
| 2025-03-14 | 2025-03-12 | 6.279 | 0 | +0 | ||
| 2025-03-13 | 2025-03-11 | 6.279 | 0 | +0 | ||
| 2025-03-12 | 2025-03-10 | 6.268 | 0 | +0 | ||
| 2025-03-11 | 2025-03-07 | 6.215 | 0 | +0 | ||
| 2025-03-10 | 2025-03-06 | 6.161 | 0 | +0 | ||
| 2025-03-07 | 2025-03-05 | 6.172 | 0 | +0 | ||
| 2025-03-06 | 2025-03-04 | 6.097 | 0 | +0 | ||
| 2025-03-05 | 2025-03-03 | 6.236 | 0 | +0 | ||
| 2025-03-04 | 2025-02-28 | 6.204 | 0 | +0 | ||
| 2025-03-03 | 2025-02-27 | 6.258 | 0 | +0 | ||
| 2025-02-28 | 2025-02-26 | 6.311 | 0 | +0 | ||
| 2025-02-27 | 2025-02-25 | 6.343 | 0 | +0 | ||
| 2025-02-26 | 2025-02-24 | 6.408 | 0 | +0 | ||
| 2025-02-25 | 2025-02-21 | 6.461 | 0 | +0 | ||
| 2025-02-24 | 2025-02-20 | 6.493 | 0 | +0 | ||
| 2025-02-21 | 2025-02-19 | 6.440 | 0 | +0 | ||
| 2025-02-20 | 2025-02-18 | 6.440 | 0 | +0 | ||
| 2025-02-19 | 2025-02-17 | 6.440 | 0 | +0 | ||
| 2025-02-18 | 2025-02-14 | 6.493 | 0 | +0 | ||
| 2025-02-17 | 2025-02-13 | 6.493 | 0 | +0 | ||
| 2025-02-14 | 2025-02-12 | 6.643 | 0 | +0 | ||
| 2025-02-13 | 2025-02-11 | 6.558 | 0 | +0 | ||
| 2025-02-12 | 2025-02-10 | 6.472 | 0 | +0 | ||
| 2025-02-11 | 2025-02-07 | 6.461 | 0 | +0 | ||
| 2025-02-10 | 2025-02-06 | 6.515 | 0 | +0 | ||
| 2025-02-07 | 2025-02-05 | 6.440 | 0 | -1,866 | ||
| 2024-09-11 | 2024-09-09 | 6.623 | 1,866 | +75 | 0.00% | 12,358 |
| 2024-06-18 | 2024-06-14 | 8.796 | 1,791 | +61 | 0.00% | 15,754 |
| 2023-09-12 | 2023-09-07 | 7.234 | 1,730 | +66 | 0.00% | 12,516 |
| 2023-06-20 | 2023-06-16 | 7.278 | 1,664 | +70 | 0.00% | 12,111 |
| 2022-10-27 | 2022-10-25 | 4.154 | 1,594 | -3,187 | 0.00% | 6,621 |
| 2022-09-09 | 2022-09-07 | 5.012 | 4,781 | +304 | 0.00% | 23,963 |
| 2022-06-20 | 2022-06-16 | 5.641 | 4,477 | +127 | 0.00% | 25,257 |
| 2021-09-09 | 2021-09-07 | 5.111 | 4,350 | +194 | 0.00% | 22,232 |
| 2021-06-21 | 2021-06-17 | 5.460 | 4,156 | +123 | 0.00% | 22,693 |
| 2020-09-29 | 2020-09-25 | 3.616 | 4,033 | +167 | 0.00% | 14,583 |
| 2020-06-22 | 2020-06-18 | 4.487 | 3,866 | +136 | 0.00% | 17,349 |
| 2019-10-17 | 2019-10-15 | 6.611 | 3,730 | -1,244 | 0.00% | 24,658 |
| 2019-09-17 | 2019-09-13 | 6.945 | 4,974 | -6,217 | 0.00% | 34,546 |
| 2019-09-16 | 2019-09-12 | 6.880 | 11,191 | +228 | 0.00% | 76,990 |
| 2019-06-20 | 2019-06-18 | 7.196 | 10,963 | +257 | 0.00% | 78,889 |
| 2019-05-30 | 2019-05-28 | 7.566 | 10,706 | -2,379 | 0.00% | 81,000 |
| 2019-05-28 | 2019-05-24 | 7.549 | 13,085 | -1,190 | 0.00% | 98,779 |
| 2019-05-15 | 2019-05-10 | 7.734 | 14,275 | -1,189 | 0.00% | 110,402 |
| 2019-05-14 | 2019-05-09 | 7.801 | 15,464 | -1,190 | 0.00% | 120,638 |
| 2019-05-10 | 2019-05-08 | 7.902 | 16,654 | -16,654 | 0.00% | 131,601 |
| 2019-05-09 | 2019-05-07 | 8.020 | 33,308 | -5,948 | 0.00% | 267,122 |
| 2019-05-07 | 2019-05-03 | 8.205 | 39,256 | -8,326 | 0.00% | 322,084 |
| 2019-05-03 | 2019-04-30 | 8.373 | 47,582 | -13,661 | 0.00% | 398,396 |
| 2019-04-30 | 2019-04-26 | 8.491 | 61,243 | -7,138 | 0.00% | 519,985 |
| 2019-04-29 | 2019-04-25 | 8.541 | 68,381 | -1,189 | 0.00% | 584,039 |
| 2019-04-26 | 2019-04-24 | 8.558 | 69,570 | -2,379 | 0.00% | 595,364 |
| 2019-04-25 | 2019-04-23 | 8.591 | 71,949 | -10,707 | 0.00% | 618,142 |
| 2019-04-18 | 2019-04-16 | 8.491 | 82,656 | -5,947 | 0.00% | 701,792 |
| 2019-04-16 | 2019-04-12 | 8.591 | 88,603 | -5,948 | 0.00% | 761,223 |
| 2019-04-15 | 2019-04-11 | 8.675 | 94,551 | -7,732 | 0.00% | 820,273 |
| 2019-04-12 | 2019-04-10 | 8.793 | 102,283 | -1,190 | 0.00% | 899,390 |
| 2019-04-10 | 2019-04-08 | 8.877 | 103,473 | -21,412 | 0.00% | 918,552 |
| 2019-04-08 | 2019-04-03 | 8.726 | 124,885 | -2,379 | 0.00% | 1,089,734 |
| 2019-03-19 | 2019-03-15 | 8.575 | 127,264 | -3,569 | 0.00% | 1,091,236 |
| 2019-01-15 | 2019-01-11 | 8.507 | 130,833 | -164,159 | 0.00% | 1,113,039 |
| 2019-01-14 | 2019-01-10 | 8.457 | 294,992 | +74,942 | 0.00% | 2,494,715 |
| 2019-01-09 | 2019-01-07 | 8.255 | 220,050 | +5,948 | 0.00% | 1,816,543 |
| 2019-01-04 | 2019-01-02 | 7.784 | 214,102 | +3,568 | 0.00% | 1,666,650 |
| 2018-12-28 | 2018-12-24 | 8.154 | 210,534 | +3,569 | 0.00% | 1,716,749 |
| 2018-12-21 | 2018-12-19 | 8.474 | 206,965 | +5,948 | 0.00% | 1,753,760 |
| 2018-12-18 | 2018-12-14 | 9.029 | 201,017 | -5,948 | 0.00% | 1,814,888 |
| 2018-10-05 | 2018-10-03 | 10.861 | 206,965 | +5,948 | 0.00% | 2,247,875 |
| 2018-09-13 | 2018-09-11 | 9.824 | 201,017 | +3,558 | 0.00% | 1,974,887 |
| 2018-08-22 | 2018-08-20 | 9.859 | 197,459 | +3,505 | 0.00% | 1,946,691 |
| 2018-08-09 | 2018-08-07 | 10.064 | 193,954 | -1,168 | 0.00% | 1,951,973 |
| 2018-07-17 | 2018-07-13 | 9.842 | 195,122 | -73,617 | 0.00% | 1,920,312 |
| 2018-06-13 | 2018-06-11 | 11.340 | 268,739 | +3,059 | 0.00% | 3,047,475 |
| 2018-05-24 | 2018-05-21 | 11.149 | 265,680 | -3,466 | 0.00% | 2,962,190 |
| 2018-05-16 | 2018-05-14 | 10.595 | 269,146 | -3,466 | 0.00% | 2,851,724 |
| 2018-04-18 | 2018-04-16 | 9.678 | 272,612 | -10,397 | 0.00% | 2,638,305 |
| 2018-04-13 | 2018-04-11 | 9.574 | 283,009 | -3,465 | 0.00% | 2,709,528 |
| 2018-04-11 | 2018-04-09 | 9.297 | 286,474 | -11,552 | 0.00% | 2,663,347 |
| 2018-03-20 | 2018-03-16 | 9.210 | 298,026 | -5,776 | 0.00% | 2,744,947 |
| 2018-03-07 | 2018-03-05 | 9.072 | 303,802 | +3,465 | 0.00% | 2,756,069 |
| 2018-03-05 | 2018-03-01 | 9.453 | 300,337 | -24,259 | 0.00% | 2,839,028 |
| 2018-03-01 | 2018-02-27 | 9.730 | 324,596 | +24,259 | 0.00% | 3,158,258 |
| 2018-02-28 | 2018-02-26 | 9.730 | 300,337 | +5,776 | 0.00% | 2,922,223 |
| 2018-02-22 | 2018-02-20 | 9.384 | 294,561 | +27,148 | 0.00% | 2,764,030 |
| 2018-01-31 | 2018-01-29 | 11.219 | 267,413 | -23,104 | 0.00% | 3,000,031 |
| 2018-01-26 | 2018-01-24 | 10.751 | 290,517 | -5,776 | 0.00% | 3,123,427 |
| 2018-01-24 | 2018-01-22 | 10.163 | 296,293 | -5,777 | 0.00% | 3,011,117 |
| 2018-01-16 | 2018-01-12 | 10.267 | 302,070 | -86,640 | 0.00% | 3,101,205 |
| 2018-01-12 | 2018-01-10 | 10.076 | 388,710 | -34,657 | 0.00% | 3,916,669 |
| 2018-01-08 | 2018-01-04 | 10.007 | 423,367 | -5,776 | 0.00% | 4,236,557 |
| 2017-12-29 | 2017-12-27 | 9.557 | 429,143 | -6,931 | 0.00% | 4,101,184 |
| 2017-12-27 | 2017-12-21 | 9.418 | 436,074 | +23,104 | 0.00% | 4,107,024 |
| 2017-12-01 | 2017-11-29 | 9.072 | 412,970 | +1,155 | 0.00% | 3,746,433 |
| 2017-11-21 | 2017-11-17 | 9.003 | 411,815 | +5,776 | 0.00% | 3,707,436 |
| 2017-11-17 | 2017-11-15 | 9.089 | 406,039 | +5,776 | 0.00% | 3,690,585 |
| 2017-11-16 | 2017-11-14 | 9.384 | 400,263 | +3,466 | 0.00% | 3,755,891 |
| 2017-11-02 | 2017-10-31 | 8.812 | 396,797 | -1,155 | 0.00% | 3,496,668 |
| 2017-11-01 | 2017-10-30 | 8.812 | 397,952 | +1,155 | 0.00% | 3,506,846 |
| 2017-10-26 | 2017-10-24 | 8.535 | 396,797 | +27,725 | 0.00% | 3,386,753 |
| 2017-10-24 | 2017-10-20 | 8.674 | 369,072 | -5,776 | 0.00% | 3,201,231 |
| 2017-10-19 | 2017-10-17 | 8.743 | 374,848 | +8,087 | 0.00% | 3,277,289 |
| 2017-10-17 | 2017-10-13 | 8.639 | 366,761 | +2,310 | 0.00% | 3,168,487 |
| 2017-09-07 | 2017-09-05 | 8.852 | 364,451 | +5,897 | 0.00% | 3,225,963 |
| 2017-08-17 | 2017-08-15 | 8.552 | 358,554 | -2,273 | 0.00% | 3,066,501 |
| 2017-08-15 | 2017-08-11 | 8.676 | 360,827 | -10,229 | 0.00% | 3,130,388 |
| 2017-08-11 | 2017-08-09 | 8.799 | 371,056 | -5,683 | 0.00% | 3,264,838 |
| 2017-08-09 | 2017-08-07 | 8.834 | 376,739 | +5,683 | 0.00% | 3,328,101 |
| 2017-08-08 | 2017-08-04 | 8.834 | 371,056 | -3,410 | 0.00% | 3,277,898 |
| 2017-08-07 | 2017-08-03 | 8.816 | 374,466 | -2,273 | 0.00% | 3,301,432 |
| 2017-08-04 | 2017-08-02 | 8.834 | 376,739 | +6,819 | 0.00% | 3,328,101 |
| 2017-08-03 | 2017-08-01 | 8.940 | 369,920 | +7,956 | 0.00% | 3,306,920 |
| 2017-08-02 | 2017-07-31 | 8.852 | 361,964 | +5,683 | 0.00% | 3,203,949 |
| 2017-07-28 | 2017-07-26 | 8.887 | 356,281 | +5,682 | 0.00% | 3,166,185 |
| 2017-07-21 | 2017-07-19 | 8.711 | 350,599 | -4,546 | 0.00% | 3,053,993 |
| 2017-07-19 | 2017-07-17 | 8.588 | 355,145 | +4,546 | 0.00% | 3,049,845 |
| 2017-07-11 | 2017-07-07 | 8.517 | 350,599 | -5,682 | 0.00% | 2,986,127 |
| 2017-06-26 | 2017-06-22 | 8.517 | 356,281 | +4,546 | 0.00% | 3,034,522 |
| 2017-06-22 | 2017-06-20 | 8.658 | 351,735 | -3,410 | 0.00% | 3,045,320 |
| 2017-06-19 | 2017-06-15 | 8.728 | 355,145 | -1,136 | 0.00% | 3,099,842 |
| 2017-06-14 | 2017-06-12 | 8.970 | 356,281 | +2,448 | 0.00% | 3,195,725 |
| 2017-06-13 | 2017-06-09 | 9.059 | 353,833 | -13,459 | 0.00% | 3,205,315 |
| 2017-06-05 | 2017-06-01 | 9.219 | 367,292 | -5,608 | 0.00% | 3,386,185 |
| 2017-05-29 | 2017-05-25 | 9.522 | 372,900 | -5,607 | 0.00% | 3,550,932 |
| 2017-05-24 | 2017-05-22 | 9.487 | 378,507 | -5,608 | 0.00% | 3,590,825 |
| 2017-05-18 | 2017-05-16 | 9.522 | 384,115 | -3,365 | 0.00% | 3,657,727 |
| 2017-05-16 | 2017-05-12 | 9.469 | 387,480 | +5,608 | 0.00% | 3,669,041 |
| 2017-05-12 | 2017-05-10 | 9.433 | 381,872 | -2,243 | 0.00% | 3,602,319 |
| 2017-05-10 | 2017-05-08 | 9.362 | 384,115 | -3,365 | 0.00% | 3,596,080 |
| 2017-05-09 | 2017-05-05 | 9.344 | 387,480 | -1,121 | 0.00% | 3,620,673 |
| 2017-04-28 | 2017-04-26 | 9.843 | 388,601 | -5,608 | 0.00% | 3,825,179 |
| 2017-04-27 | 2017-04-25 | 9.861 | 394,209 | -11,216 | 0.00% | 3,887,410 |
| 2017-04-26 | 2017-04-24 | 9.826 | 405,425 | -3,365 | 0.00% | 3,983,555 |
| 2017-04-25 | 2017-04-21 | 9.843 | 408,790 | -1,121 | 0.00% | 4,023,908 |
| 2017-04-24 | 2017-04-20 | 9.915 | 409,911 | -1,122 | 0.00% | 4,064,182 |
| 2017-04-21 | 2017-04-19 | 9.915 | 411,033 | -54,956 | 0.00% | 4,075,306 |
| 2017-04-20 | 2017-04-18 | 10.040 | 465,989 | -23,553 | 0.00% | 4,678,351 |
| 2017-04-19 | 2017-04-13 | 10.147 | 489,542 | -6,729 | 0.00% | 4,967,192 |
| 2017-04-18 | 2017-04-12 | 10.129 | 496,271 | -20,188 | 0.00% | 5,026,619 |
| 2017-04-13 | 2017-04-11 | 10.129 | 516,459 | -5,608 | 0.00% | 5,231,099 |
| 2017-04-12 | 2017-04-10 | 10.289 | 522,067 | -2,243 | 0.00% | 5,371,688 |
| 2017-04-11 | 2017-04-07 | 10.307 | 524,310 | -5,608 | 0.00% | 5,404,117 |
| 2017-04-10 | 2017-04-06 | 10.075 | 529,918 | +6,730 | 0.00% | 5,339,073 |
| 2017-03-31 | 2017-03-29 | 10.254 | 523,188 | -3,365 | 0.00% | 5,364,563 |
| 2017-03-28 | 2017-03-24 | 10.307 | 526,553 | -3,365 | 0.00% | 5,427,235 |
| 2017-03-14 | 2017-03-10 | 10.129 | 529,918 | -22,431 | 0.00% | 5,367,422 |
| 2017-03-07 | 2017-03-03 | 10.432 | 552,349 | +5,608 | 0.00% | 5,762,065 |
| 2017-03-06 | 2017-03-02 | 10.450 | 546,741 | -50,470 | 0.00% | 5,713,313 |
| 2017-03-03 | 2017-03-01 | 10.396 | 597,211 | +61,686 | 0.01% | 6,208,763 |
| 2017-03-01 | 2017-02-27 | 10.735 | 535,525 | +22,431 | 0.00% | 5,748,903 |
| 2017-02-24 | 2017-02-22 | 11.074 | 513,094 | -5,608 | 0.00% | 5,681,948 |
| 2017-02-16 | 2017-02-14 | 10.949 | 518,702 | +5,608 | 0.00% | 5,679,303 |
| 2017-01-20 | 2017-01-18 | 11.270 | 513,094 | -5,608 | 0.00% | 5,782,595 |
| 2017-01-09 | 2017-01-05 | 10.646 | 518,702 | -3,365 | 0.00% | 5,522,058 |
| 2016-12-22 | 2016-12-20 | 10.450 | 522,067 | -5,608 | 0.00% | 5,455,475 |
| 2016-12-16 | 2016-12-14 | 10.735 | 527,675 | -11,215 | 0.00% | 5,664,633 |
| 2016-12-06 | 2016-12-02 | 9.790 | 538,890 | -5,608 | 0.00% | 5,275,713 |
| 2016-11-30 | 2016-11-28 | 9.540 | 544,498 | +3,365 | 0.00% | 5,194,680 |
| 2016-11-11 | 2016-11-09 | 9.273 | 541,133 | +5,608 | 0.00% | 5,017,832 |
| 2016-10-31 | 2016-10-27 | 9.647 | 535,525 | +11,215 | 0.00% | 5,166,373 |
| 2016-10-27 | 2016-10-25 | 10.057 | 524,310 | -21,309 | 0.00% | 5,273,221 |
| 2016-10-26 | 2016-10-24 | 10.147 | 545,619 | -11,216 | 0.00% | 5,536,184 |
| 2016-10-12 | 2016-10-07 | 9.843 | 556,835 | -3,365 | 0.00% | 5,481,183 |
| 2016-10-11 | 2016-10-06 | 9.933 | 560,200 | -11,215 | 0.00% | 5,564,255 |
| 2016-10-07 | 2016-10-05 | 9.540 | 571,415 | -6,730 | 0.00% | 5,451,477 |
| 2016-10-03 | 2016-09-29 | 9.148 | 578,145 | -11,215 | 0.00% | 5,288,870 |
| 2016-09-29 | 2016-09-27 | 8.916 | 589,360 | -4,486 | 0.00% | 5,254,839 |
| 2016-09-26 | 2016-09-22 | 8.970 | 593,846 | +15,701 | 0.01% | 5,326,606 |
| 2016-09-20 | 2016-09-15 | 8.845 | 578,145 | +11,216 | 0.00% | 5,113,605 |
| 2016-09-15 | 2016-09-13 | 8.988 | 566,929 | +11,216 | 0.00% | 5,095,279 |
| 2016-09-13 | 2016-09-09 | 9.354 | 555,713 | +2,710 | 0.00% | 5,198,199 |
| 2016-09-07 | 2016-09-05 | 9.390 | 553,003 | -11,161 | 0.00% | 5,192,669 |
| 2016-09-01 | 2016-08-30 | 9.390 | 564,164 | +5,580 | 0.00% | 5,297,470 |
| 2016-08-26 | 2016-08-24 | 9.444 | 558,584 | +5,581 | 0.00% | 5,275,103 |
| 2016-08-22 | 2016-08-18 | 9.569 | 553,003 | +11,160 | 0.00% | 5,291,765 |
| 2016-08-19 | 2016-08-17 | 9.641 | 541,843 | +22,322 | 0.00% | 5,223,813 |
| 2016-08-17 | 2016-08-15 | 9.569 | 519,521 | +11,161 | 0.00% | 4,971,371 |
| 2016-08-12 | 2016-08-10 | 9.515 | 508,360 | -3,348 | 0.00% | 4,837,241 |
| 2016-08-11 | 2016-08-09 | 9.551 | 511,708 | -11,161 | 0.00% | 4,887,438 |
| 2016-08-10 | 2016-08-08 | 9.515 | 522,869 | +5,580 | 0.00% | 4,975,300 |
| 2016-08-05 | 2016-08-03 | 9.336 | 517,289 | +5,581 | 0.00% | 4,829,507 |
| 2016-07-29 | 2016-07-27 | 9.623 | 511,708 | -5,581 | 0.00% | 4,924,117 |
| 2016-07-28 | 2016-07-26 | 9.462 | 517,289 | +8,929 | 0.00% | 4,894,395 |
| 2016-07-18 | 2016-07-14 | 9.820 | 508,360 | -3,348 | 0.00% | 4,992,106 |
| 2016-07-15 | 2016-07-13 | 9.695 | 511,708 | -5,581 | 0.00% | 4,960,795 |
| 2016-06-30 | 2016-06-28 | 9.067 | 517,289 | -5,580 | 0.00% | 4,690,462 |
| 2016-06-28 | 2016-06-24 | 9.282 | 522,869 | +3,348 | 0.00% | 4,853,494 |
| 2016-06-16 | 2016-06-14 | 9.569 | 519,521 | +5,581 | 0.00% | 4,971,371 |
| 2016-06-10 | 2016-06-07 | 10.017 | 513,940 | -8,929 | 0.00% | 5,148,208 |
| 2016-06-03 | 2016-06-01 | 9.623 | 522,869 | +5,580 | 0.00% | 5,031,518 |
| 2016-05-31 | 2016-05-27 | 9.641 | 517,289 | +2,869 | 0.00% | 4,986,936 |
| 2016-05-06 | 2016-05-04 | 10.037 | 514,420 | +3,330 | 0.00% | 5,163,210 |
| 2016-05-04 | 2016-04-29 | 10.289 | 511,090 | +5,549 | 0.00% | 5,258,722 |
| 2016-05-03 | 2016-04-28 | 10.668 | 505,541 | -11,099 | 0.00% | 5,392,931 |
| 2016-04-29 | 2016-04-27 | 10.469 | 516,640 | -11,099 | 0.00% | 5,408,924 |
| 2016-04-25 | 2016-04-21 | 10.001 | 527,739 | -8,879 | 0.00% | 5,277,873 |
| 2016-04-22 | 2016-04-20 | 9.641 | 536,618 | +11,099 | 0.00% | 5,173,277 |
| 2016-04-18 | 2016-04-14 | 9.623 | 525,519 | -4,440 | 0.00% | 5,056,808 |
| 2016-04-15 | 2016-04-13 | 9.604 | 529,959 | -11,099 | 0.00% | 5,089,982 |
| 2016-04-13 | 2016-04-11 | 8.848 | 541,058 | +15,539 | 0.00% | 4,787,095 |
| 2016-03-30 | 2016-03-24 | 9.262 | 525,519 | +11,099 | 0.00% | 4,867,414 |
| 2016-03-17 | 2016-03-15 | 9.568 | 514,420 | -7,769 | 0.00% | 4,922,198 |
| 2016-03-15 | 2016-03-11 | 9.767 | 522,189 | -5,550 | 0.00% | 5,100,042 |
| 2016-03-09 | 2016-03-07 | 9.749 | 527,739 | -2,220 | 0.00% | 5,144,737 |
| 2016-03-08 | 2016-03-04 | 9.695 | 529,959 | +2,220 | 0.00% | 5,137,730 |
| 2016-03-04 | 2016-03-02 | 9.623 | 527,739 | -26,638 | 0.00% | 5,078,170 |
| 2016-02-26 | 2016-02-24 | 9.136 | 554,377 | +4,440 | 0.00% | 5,064,772 |
| 2016-02-19 | 2016-02-17 | 8.685 | 549,937 | +69,924 | 0.00% | 4,776,466 |
| 2016-02-18 | 2016-02-16 | 8.956 | 480,013 | -15,539 | 0.00% | 4,298,888 |
| 2016-02-15 | 2016-02-11 | 8.055 | 495,552 | +2,220 | 0.00% | 3,991,568 |
| 2016-02-12 | 2016-02-05 | 8.487 | 493,332 | -22,198 | 0.00% | 4,187,038 |
| 2016-02-05 | 2016-02-03 | 7.893 | 515,530 | -13,319 | 0.00% | 4,068,879 |
| 2016-02-03 | 2016-02-01 | 8.307 | 528,849 | +4,440 | 0.00% | 4,393,184 |
| 2016-01-29 | 2016-01-27 | 8.127 | 524,409 | -7,770 | 0.00% | 4,261,804 |
| 2016-01-26 | 2016-01-22 | 8.127 | 532,179 | -11,099 | 0.00% | 4,324,949 |
| 2016-01-25 | 2016-01-21 | 7.532 | 543,278 | +5,550 | 0.00% | 4,092,090 |
| 2016-01-22 | 2016-01-20 | 7.622 | 537,728 | +5,549 | 0.00% | 4,098,734 |
| 2016-01-19 | 2016-01-15 | 7.893 | 532,179 | -3,329 | 0.00% | 4,200,283 |
| 2016-01-15 | 2016-01-13 | 8.019 | 535,508 | +3,329 | 0.00% | 4,294,106 |
| 2016-01-14 | 2016-01-12 | 7.911 | 532,179 | -11,099 | 0.00% | 4,209,873 |
| 2016-01-11 | 2016-01-07 | 8.217 | 543,278 | +11,099 | 0.00% | 4,464,098 |
| 2016-01-07 | 2016-01-05 | 8.902 | 532,179 | +11,099 | 0.00% | 4,737,306 |
| 2016-01-05 | 2015-12-31 | 9.154 | 521,080 | +11,099 | 0.00% | 4,769,961 |
| 2015-12-29 | 2015-12-24 | 9.695 | 509,981 | +5,550 | 0.00% | 4,944,052 |
| 2015-12-21 | 2015-12-17 | 9.370 | 504,431 | +2,220 | 0.00% | 4,726,633 |
| 2015-12-16 | 2015-12-14 | 9.046 | 502,211 | +2,220 | 0.00% | 4,542,937 |
| 2015-12-09 | 2015-12-07 | 9.767 | 499,991 | +16,648 | 0.00% | 4,883,242 |
| 2015-12-08 | 2015-12-04 | 9.983 | 483,343 | +83,242 | 0.00% | 4,825,163 |
| 2015-11-30 | 2015-11-26 | 10.361 | 400,101 | +2,220 | 0.00% | 4,145,570 |
| 2015-11-24 | 2015-11-20 | 10.145 | 397,881 | -7,769 | 0.00% | 4,036,532 |
| 2015-11-20 | 2015-11-18 | 9.749 | 405,650 | +7,769 | 0.00% | 3,954,536 |
| 2015-11-18 | 2015-11-16 | 9.875 | 397,881 | +3,330 | 0.00% | 3,928,986 |
| 2015-11-17 | 2015-11-13 | 10.253 | 394,551 | +13,319 | 0.00% | 4,045,407 |
| 2015-11-13 | 2015-11-11 | 10.361 | 381,232 | +2,219 | 0.00% | 3,950,062 |
| 2015-11-12 | 2015-11-10 | 10.523 | 379,013 | +14,429 | 0.00% | 3,988,538 |
| 2015-11-10 | 2015-11-06 | 10.902 | 364,584 | +37,164 | 0.00% | 3,974,658 |
| 2015-11-09 | 2015-11-05 | 11.154 | 327,420 | +42,176 | 0.00% | 3,652,100 |
| 2015-11-06 | 2015-11-04 | 11.244 | 285,244 | +13,319 | 0.00% | 3,207,361 |
| 2015-11-05 | 2015-11-03 | 10.812 | 271,925 | +9,989 | 0.00% | 2,939,999 |
| 2015-11-04 | 2015-11-02 | 10.794 | 261,936 | +6,659 | 0.00% | 2,827,280 |
| 2015-11-02 | 2015-10-29 | 11.154 | 255,277 | -11,099 | 0.00% | 2,847,404 |
| 2015-10-23 | 2015-10-20 | 11.515 | 266,376 | +5,550 | 0.00% | 3,067,204 |
| 2015-10-22 | 2015-10-19 | 11.695 | 260,826 | +11,099 | 0.00% | 3,050,298 |
| 2015-10-19 | 2015-10-15 | 11.623 | 249,727 | -11,099 | 0.00% | 2,902,498 |
| 2015-10-13 | 2015-10-09 | 11.352 | 260,826 | -7,769 | 0.00% | 2,960,998 |
| 2015-10-02 | 2015-09-29 | 9.352 | 268,595 | +5,549 | 0.00% | 2,511,956 |
| 2015-09-18 | 2015-09-16 | 10.505 | 263,046 | +4,440 | 0.00% | 2,763,421 |
| 2015-09-17 | 2015-09-15 | 10.235 | 258,606 | -11,099 | 0.00% | 2,646,877 |
| 2015-09-16 | 2015-09-14 | 10.307 | 269,705 | +5,549 | 0.00% | 2,779,917 |
| 2015-09-11 | 2015-09-09 | 11.491 | 264,156 | +11,099 | 0.00% | 3,035,308 |
| 2015-09-10 | 2015-09-08 | 10.761 | 253,057 | +3,044 | 0.00% | 2,723,153 |
| 2015-09-09 | 2015-09-07 | 10.524 | 250,013 | -1,097 | 0.00% | 2,631,116 |
| 2015-09-02 | 2015-08-31 | 11.746 | 251,110 | -3,290 | 0.00% | 2,949,521 |
| 2015-09-01 | 2015-08-28 | 11.837 | 254,400 | +1,097 | 0.00% | 3,011,366 |
| 2015-08-31 | 2015-08-27 | 11.947 | 253,303 | -5,483 | 0.00% | 3,026,100 |
| 2015-08-25 | 2015-08-21 | 12.092 | 258,786 | +7,676 | 0.00% | 3,129,363 |
| 2015-08-18 | 2015-08-14 | 13.278 | 251,110 | +5,483 | 0.00% | 3,334,242 |
| 2015-08-17 | 2015-08-13 | 13.552 | 245,627 | -5,483 | 0.00% | 3,328,638 |
| 2015-08-14 | 2015-08-12 | 13.296 | 251,110 | +5,483 | 0.00% | 3,338,822 |
| 2015-08-13 | 2015-08-11 | 13.369 | 245,627 | -5,483 | 0.00% | 3,283,838 |
| 2015-08-11 | 2015-08-07 | 13.314 | 251,110 | +5,483 | 0.00% | 3,343,402 |
| 2015-07-28 | 2015-07-24 | 14.299 | 245,627 | +5,483 | 0.00% | 3,512,318 |
| 2015-07-15 | 2015-07-13 | 14.810 | 240,144 | +3,289 | 0.00% | 3,556,554 |
| 2015-07-13 | 2015-07-09 | 14.628 | 236,855 | +1,097 | 0.00% | 3,464,644 |
| 2015-07-10 | 2015-07-08 | 14.518 | 235,758 | +3,289 | 0.00% | 3,422,797 |
| 2015-07-09 | 2015-07-07 | 15.321 | 232,469 | +1,097 | 0.00% | 3,561,607 |
| 2015-07-08 | 2015-07-06 | 15.521 | 231,372 | +2,193 | 0.00% | 3,591,220 |
| 2015-07-07 | 2015-07-03 | 15.813 | 229,179 | +5,483 | 0.00% | 3,624,062 |
| 2015-07-02 | 2015-06-29 | 16.057 | 223,696 | +3,290 | 0.00% | 3,591,814 |
| 2015-06-30 | 2015-06-26 | 16.186 | 220,406 | +3,091 | 0.00% | 3,567,528 |
| 2015-06-26 | 2015-06-24 | 16.834 | 217,315 | -2,163 | 0.00% | 3,658,196 |
| 2015-06-24 | 2015-06-22 | 16.149 | 219,478 | -5,405 | 0.00% | 3,544,387 |
| 2015-06-22 | 2015-06-18 | 15.835 | 224,883 | -5,406 | 0.00% | 3,560,954 |
| 2015-06-18 | 2015-06-16 | 15.927 | 230,289 | +2,162 | 0.00% | 3,667,856 |
| 2015-06-16 | 2015-06-12 | 16.519 | 228,127 | -16,217 | 0.00% | 3,768,461 |
| 2015-06-15 | 2015-06-11 | 16.316 | 244,344 | +16,217 | 0.00% | 3,986,632 |
| 2015-06-12 | 2015-06-10 | 16.316 | 228,127 | -10,812 | 0.00% | 3,722,041 |
| 2015-06-05 | 2015-06-03 | 16.889 | 238,939 | +5,406 | 0.00% | 4,035,466 |
| 2015-05-26 | 2015-05-21 | 17.426 | 233,533 | +2,163 | 0.00% | 4,069,444 |
| 2015-05-15 | 2015-05-13 | 17.426 | 231,370 | -1,082 | 0.00% | 4,031,753 |
| 2015-05-13 | 2015-05-11 | 17.611 | 232,452 | +3,244 | 0.00% | 4,093,607 |
| 2015-05-12 | 2015-05-08 | 17.722 | 229,208 | +10,812 | 0.00% | 4,061,918 |
| 2015-05-05 | 2015-04-30 | 18.424 | 218,396 | -21,624 | 0.00% | 4,023,833 |
| 2015-05-04 | 2015-04-29 | 18.498 | 240,020 | +15,137 | 0.00% | 4,440,004 |
| 2015-04-30 | 2015-04-28 | 18.757 | 224,883 | +5,405 | 0.00% | 4,218,232 |
| 2015-04-29 | 2015-04-27 | 19.682 | 219,478 | -15,136 | 0.00% | 4,319,849 |
| 2015-04-28 | 2015-04-24 | 18.443 | 234,614 | +9,731 | 0.00% | 4,326,981 |
| 2015-04-24 | 2015-04-22 | 18.757 | 224,883 | -27,030 | 0.00% | 4,218,232 |
| 2015-04-22 | 2015-04-20 | 18.443 | 251,913 | +8,650 | 0.00% | 4,646,026 |
| 2015-04-21 | 2015-04-17 | 19.645 | 243,263 | -10,812 | 0.00% | 4,778,994 |
| 2015-04-20 | 2015-04-16 | 19.423 | 254,075 | -10,812 | 0.00% | 4,935,000 |
| 2015-04-15 | 2015-04-13 | 18.609 | 264,887 | +12,974 | 0.00% | 4,929,406 |
| 2015-04-14 | 2015-04-10 | 18.406 | 251,913 | -8,649 | 0.00% | 4,636,706 |
| 2015-04-13 | 2015-04-09 | 18.369 | 260,562 | -23,786 | 0.00% | 4,786,260 |
| 2015-04-10 | 2015-04-08 | 17.241 | 284,348 | -1,081 | 0.00% | 4,902,324 |
| 2015-04-09 | 2015-04-02 | 16.186 | 285,429 | -3,243 | 0.00% | 4,620,001 |
| 2015-04-08 | 2015-04-01 | 15.964 | 288,672 | -5,406 | 0.00% | 4,608,413 |
| 2015-04-01 | 2015-03-30 | 15.742 | 294,078 | -10,812 | 0.00% | 4,629,435 |
| 2015-03-31 | 2015-03-27 | 15.428 | 304,890 | +1,081 | 0.00% | 4,703,760 |
| 2015-03-30 | 2015-03-26 | 15.446 | 303,809 | -5,406 | 0.00% | 4,692,703 |
| 2015-03-26 | 2015-03-24 | 15.113 | 309,215 | +5,406 | 0.00% | 4,673,245 |
| 2015-03-24 | 2015-03-20 | 15.483 | 303,809 | -20,542 | 0.00% | 4,703,943 |
| 2015-03-23 | 2015-03-19 | 15.594 | 324,351 | -10,812 | 0.00% | 5,057,999 |
| 2015-03-20 | 2015-03-18 | 15.243 | 335,163 | +5,406 | 0.00% | 5,108,804 |
| 2015-03-16 | 2015-03-12 | 15.187 | 329,757 | +5,406 | 0.00% | 5,008,101 |
| 2015-03-13 | 2015-03-11 | 15.150 | 324,351 | -3,244 | 0.00% | 4,913,999 |
| 2015-03-09 | 2015-03-05 | 15.631 | 327,595 | +8,650 | 0.00% | 5,120,707 |
| 2015-03-06 | 2015-03-04 | 15.890 | 318,945 | +16,217 | 0.00% | 5,068,097 |
| 2015-03-05 | 2015-03-03 | 16.205 | 302,728 | +5,406 | 0.00% | 4,905,605 |
| 2015-03-02 | 2015-02-26 | 16.686 | 297,322 | -12,974 | 0.00% | 4,961,003 |
| 2015-02-25 | 2015-02-23 | 16.445 | 310,296 | +11,893 | 0.00% | 5,102,862 |
| 2015-02-24 | 2015-02-18 | 16.612 | 298,403 | -4,325 | 0.00% | 4,956,960 |
| 2015-02-23 | 2015-02-16 | 16.057 | 302,728 | -10,811 | 0.00% | 4,860,805 |
| 2015-02-16 | 2015-02-12 | 15.798 | 313,539 | +8,649 | 0.00% | 4,953,194 |
| 2015-02-10 | 2015-02-06 | 15.853 | 304,890 | +5,406 | 0.00% | 4,833,480 |
| 2015-02-06 | 2015-02-04 | 16.205 | 299,484 | -5,406 | 0.00% | 4,853,038 |
| 2015-02-05 | 2015-02-03 | 15.909 | 304,890 | -5,406 | 0.00% | 4,850,400 |
| 2015-02-02 | 2015-01-29 | 15.576 | 310,296 | +37,841 | 0.00% | 4,833,082 |
| 2015-01-27 | 2015-01-23 | 16.501 | 272,455 | -5,406 | 0.00% | 4,495,682 |
| 2015-01-26 | 2015-01-22 | 16.094 | 277,861 | -5,406 | 0.00% | 4,471,804 |
| 2015-01-22 | 2015-01-20 | 15.816 | 283,267 | +16,218 | 0.00% | 4,480,206 |
| 2015-01-21 | 2015-01-19 | 15.724 | 267,049 | +10,812 | 0.00% | 4,198,999 |
| 2015-01-14 | 2015-01-12 | 16.223 | 256,237 | -10,812 | 0.00% | 4,156,974 |
| 2015-01-13 | 2015-01-09 | 16.297 | 267,049 | -16,218 | 0.00% | 4,352,139 |
| 2015-01-12 | 2015-01-08 | 16.242 | 283,267 | -5,405 | 0.00% | 4,600,727 |
| 2015-01-09 | 2015-01-07 | 15.853 | 288,672 | +16,217 | 0.00% | 4,576,373 |
| 2015-01-08 | 2015-01-06 | 15.779 | 272,455 | +3,244 | 0.00% | 4,299,122 |
| 2015-01-07 | 2015-01-05 | 16.168 | 269,211 | +1,081 | 0.00% | 4,352,514 |
| 2015-01-06 | 2015-01-02 | 16.075 | 268,130 | +2,162 | 0.00% | 4,310,237 |
| 2015-01-02 | 2014-12-29 | 16.242 | 265,968 | -2,162 | 0.00% | 4,319,762 |
| 2014-12-30 | 2014-12-24 | 15.964 | 268,130 | -14,055 | 0.00% | 4,280,477 |
| 2014-12-29 | 2014-12-22 | 16.131 | 282,185 | +21,623 | 0.00% | 4,551,833 |
| 2014-12-23 | 2014-12-19 | 15.502 | 260,562 | -2,162 | 0.00% | 4,039,160 |
| 2014-12-22 | 2014-12-18 | 15.557 | 262,724 | -5,406 | 0.00% | 4,087,254 |
| 2014-12-19 | 2014-12-17 | 15.261 | 268,130 | +1,081 | 0.00% | 4,091,997 |
| 2014-12-12 | 2014-12-10 | 15.095 | 267,049 | +5,406 | 0.00% | 4,031,039 |
| 2014-12-11 | 2014-12-09 | 15.243 | 261,643 | -5,406 | 0.00% | 3,988,157 |
| 2014-12-08 | 2014-12-04 | 15.724 | 267,049 | -1,081 | 0.00% | 4,198,999 |
| 2014-12-03 | 2014-12-01 | 14.873 | 268,130 | +6,487 | 0.00% | 3,987,837 |
| 2014-11-21 | 2014-11-19 | 15.668 | 261,643 | -2,163 | 0.00% | 4,099,477 |
| 2014-11-19 | 2014-11-17 | 15.964 | 263,806 | +4,325 | 0.00% | 4,211,447 |
| 2014-11-18 | 2014-11-14 | 16.057 | 259,481 | +5,406 | 0.00% | 4,166,402 |
| 2014-11-17 | 2014-11-13 | 16.334 | 254,075 | +7,568 | 0.00% | 4,150,100 |
| 2014-11-13 | 2014-11-11 | 16.667 | 246,507 | +5,406 | 0.00% | 4,108,563 |
| 2014-11-11 | 2014-11-07 | 16.982 | 241,101 | +1,081 | 0.00% | 4,094,281 |
| 2014-11-10 | 2014-11-06 | 17.222 | 240,020 | -1,081 | 0.00% | 4,133,644 |
| 2014-11-07 | 2014-11-05 | 17.315 | 241,101 | +5,406 | 0.00% | 4,174,561 |
| 2014-11-03 | 2014-10-30 | 17.851 | 235,695 | +3,243 | 0.00% | 4,207,398 |
| 2014-10-22 | 2014-10-20 | 17.389 | 232,452 | -8,649 | 0.00% | 4,042,007 |
| 2014-10-16 | 2014-10-14 | 17.574 | 241,101 | +2,162 | 0.00% | 4,237,001 |
| 2014-10-15 | 2014-10-13 | 17.703 | 238,939 | +6,487 | 0.00% | 4,229,947 |
| 2014-10-08 | 2014-10-06 | 18.535 | 232,452 | +1,082 | 0.00% | 4,308,607 |
| 2014-09-29 | 2014-09-25 | 19.238 | 231,370 | +1,081 | 0.00% | 4,451,192 |
| 2014-09-26 | 2014-09-24 | 19.238 | 230,289 | -1,081 | 0.00% | 4,430,395 |
| 2014-09-25 | 2014-09-23 | 18.868 | 231,370 | +17,298 | 0.00% | 4,365,592 |
| 2014-09-11 | 2014-09-08 | 21.611 | 214,072 | +5,138 | 0.00% | 4,626,279 |
| 2014-09-10 | 2014-09-05 | 21.649 | 208,934 | +3,182 | 0.00% | 4,523,122 |
| 2014-09-08 | 2014-09-04 | 21.913 | 205,752 | +4,242 | 0.00% | 4,508,557 |
| 2014-08-29 | 2014-08-27 | 21.271 | 201,510 | -2,121 | 0.00% | 4,286,403 |
| 2014-08-27 | 2014-08-25 | 20.706 | 203,631 | -3,182 | 0.00% | 4,216,320 |
| 2014-07-25 | 2014-07-23 | 20.366 | 206,813 | -3,181 | 0.00% | 4,212,005 |
| 2014-07-24 | 2014-07-22 | 19.763 | 209,994 | +3,181 | 0.00% | 4,150,071 |
| 2014-07-15 | 2014-07-11 | 18.688 | 206,813 | -1,060 | 0.00% | 3,864,905 |
| 2014-06-30 | 2014-06-26 | 18.518 | 207,873 | -1,061 | 0.00% | 3,849,434 |
| 2014-06-24 | 2014-06-20 | 18.311 | 208,934 | -3,774 | 0.00% | 3,825,742 |
| 2014-06-23 | 2014-06-19 | 18.235 | 212,708 | -5,303 | 0.00% | 3,878,802 |
| 2014-06-20 | 2014-06-18 | 18.084 | 218,011 | -12,727 | 0.00% | 3,942,615 |
| 2014-06-19 | 2014-06-17 | 18.009 | 230,738 | +12,727 | 0.00% | 4,155,371 |
| 2014-06-16 | 2014-06-12 | 17.820 | 218,011 | -5,303 | 0.00% | 3,885,058 |
| 2014-06-06 | 2014-06-04 | 17.556 | 223,314 | -10,606 | 0.00% | 3,920,604 |
| 2014-05-28 | 2014-05-26 | 18.088 | 233,920 | +3,883 | 0.00% | 4,231,103 |
| 2014-03-31 | 2014-03-27 | 16.219 | 230,037 | -5,191 | 0.00% | 3,731,045 |
| 2014-03-27 | 2014-03-25 | 15.834 | 235,228 | +5,191 | 0.00% | 3,724,616 |
| 2014-03-26 | 2014-03-24 | 15.969 | 230,037 | -25,957 | 0.00% | 3,673,439 |
| 2014-03-17 | 2014-03-13 | 14.832 | 255,994 | -5,191 | 0.00% | 3,797,005 |
| 2014-03-05 | 2014-03-03 | 15.584 | 261,185 | +5,191 | 0.00% | 4,070,215 |
| 2014-03-04 | 2014-02-28 | 15.757 | 255,994 | -5,191 | 0.00% | 4,033,701 |
| 2014-02-18 | 2014-02-14 | 15.064 | 261,185 | +5,191 | 0.00% | 3,934,374 |
| 2014-02-10 | 2014-02-06 | 14.312 | 255,994 | +25,957 | 0.00% | 3,663,863 |
| 2014-02-05 | 2014-01-30 | 14.466 | 230,037 | +5,191 | 0.00% | 3,327,808 |
| 2013-12-06 | 2013-12-04 | 17.279 | 224,846 | +5,192 | 0.00% | 3,885,065 |
| 2013-11-21 | 2013-11-19 | 18.280 | 219,654 | -9,462 | 0.00% | 4,015,374 |
| 2013-11-19 | 2013-11-15 | 17.009 | 229,116 | -3,114 | 0.00% | 3,897,057 |
| 2013-11-15 | 2013-11-13 | 16.373 | 232,230 | +3,114 | 0.00% | 3,802,401 |
| 2013-10-25 | 2013-10-23 | 17.221 | 229,116 | -1,038 | 0.00% | 3,945,605 |
| 2013-10-22 | 2013-10-18 | 17.510 | 230,154 | -1,038 | 0.00% | 4,029,982 |
| 2013-09-30 | 2013-09-26 | 16.682 | 231,192 | +2,076 | 0.00% | 3,856,660 |
| 2013-09-24 | 2013-09-19 | 17.202 | 229,116 | -2,076 | 0.00% | 3,941,191 |
| 2013-09-16 | 2013-09-12 | 16.739 | 231,192 | -5,191 | 0.00% | 3,870,020 |
| 2013-09-05 | 2013-09-03 | 16.946 | 236,383 | +5,191 | 0.00% | 4,005,813 |
| 2013-09-04 | 2013-09-02 | 16.848 | 231,192 | +5,450 | 0.00% | 3,895,040 |
| 2013-08-28 | 2013-08-26 | 17.065 | 225,742 | +1,014 | 0.00% | 3,852,208 |
| 2013-08-27 | 2013-08-23 | 16.769 | 224,728 | +4,055 | 0.00% | 3,768,403 |
| 2013-07-11 | 2013-07-09 | 17.716 | 220,673 | -3,041 | 0.00% | 3,909,370 |
| 2013-06-28 | 2013-06-26 | 15.703 | 223,714 | +2,027 | 0.00% | 3,513,076 |
| 2013-06-24 | 2013-06-20 | 16.216 | 221,687 | -10,138 | 0.00% | 3,594,954 |
| 2013-06-21 | 2013-06-19 | 16.591 | 231,825 | +3,042 | 0.00% | 3,846,250 |
| 2013-06-19 | 2013-06-17 | 16.808 | 228,783 | -9,125 | 0.00% | 3,845,427 |
| 2013-06-13 | 2013-06-10 | 17.341 | 237,908 | -5,068 | 0.00% | 4,125,525 |
| 2013-06-11 | 2013-06-07 | 17.538 | 242,976 | +2,027 | 0.00% | 4,261,342 |
| 2013-06-10 | 2013-06-06 | 17.617 | 240,949 | -3,041 | 0.00% | 4,244,806 |
| 2013-05-29 | 2013-05-27 | 19.069 | 243,990 | +4,193 | 0.00% | 4,652,712 |
| 2013-05-28 | 2013-05-24 | 18.969 | 239,797 | -1,992 | 0.00% | 4,548,688 |
| 2013-05-27 | 2013-05-23 | 18.929 | 241,789 | +19,927 | 0.00% | 4,576,767 |
| 2013-05-23 | 2013-05-21 | 19.712 | 221,862 | +2,989 | 0.00% | 4,373,257 |
| 2013-05-10 | 2013-05-08 | 20.595 | 218,873 | -3,985 | 0.00% | 4,507,649 |
| 2013-05-09 | 2013-05-07 | 20.013 | 222,858 | -4,982 | 0.00% | 4,459,991 |
| 2013-04-22 | 2013-04-18 | 18.688 | 227,840 | +2,989 | 0.00% | 4,257,849 |
| 2013-04-18 | 2013-04-16 | 19.049 | 224,851 | +2,989 | 0.00% | 4,283,232 |
| 2013-04-16 | 2013-04-12 | 19.872 | 221,862 | +4,982 | 0.00% | 4,408,884 |
| 2013-04-09 | 2013-04-05 | 19.772 | 216,880 | +1,992 | 0.00% | 4,288,114 |
| 2013-02-18 | 2013-02-14 | 21.317 | 214,888 | +2,990 | 0.00% | 4,580,863 |
| 2013-02-07 | 2013-02-05 | 21.358 | 211,898 | +3,985 | 0.00% | 4,525,630 |
| 2013-02-06 | 2013-02-04 | 21.960 | 207,913 | +5,978 | 0.00% | 4,565,723 |
| 2013-02-05 | 2013-02-01 | 22.281 | 201,935 | +2,989 | 0.00% | 4,499,302 |
| 2013-01-29 | 2013-01-25 | 22.161 | 198,946 | -3,985 | 0.00% | 4,408,744 |
| 2013-01-28 | 2013-01-24 | 22.281 | 202,931 | -2,989 | 0.00% | 4,521,494 |
| 2012-12-28 | 2012-12-24 | 22.080 | 205,920 | -9,964 | 0.00% | 4,546,758 |
| 2012-12-10 | 2012-12-06 | 21.358 | 215,884 | +1,993 | 0.00% | 4,610,762 |
| 2012-11-09 | 2012-11-07 | 21.438 | 213,891 | -997 | 0.00% | 4,585,370 |
| 2012-11-06 | 2012-11-02 | 21.398 | 214,888 | -2,989 | 0.00% | 4,598,116 |
| 2012-10-26 | 2012-10-24 | 21.438 | 217,877 | +9,964 | 0.00% | 4,670,821 |
| 2012-10-17 | 2012-10-15 | 20.996 | 207,913 | -996 | 0.00% | 4,365,399 |
| 2012-10-15 | 2012-10-11 | 20.836 | 208,909 | -2,989 | 0.00% | 4,352,764 |
| 2012-10-12 | 2012-10-10 | 20.474 | 211,898 | -4,982 | 0.00% | 4,338,480 |
| 2012-09-25 | 2012-09-21 | 20.434 | 216,880 | -1,993 | 0.00% | 4,431,777 |
| 2012-09-21 | 2012-09-19 | 20.515 | 218,873 | -1,993 | 0.00% | 4,490,076 |
| 2012-09-19 | 2012-09-17 | 20.053 | 220,866 | +4,982 | 0.00% | 4,428,992 |
| 2012-09-18 | 2012-09-14 | 19.892 | 215,884 | -996 | 0.00% | 4,294,422 |
| 2012-09-17 | 2012-09-13 | 19.210 | 216,880 | +996 | 0.00% | 4,166,218 |
| 2012-09-11 | 2012-09-07 | 18.808 | 215,884 | -4,982 | 0.00% | 4,060,417 |
| 2012-09-10 | 2012-09-06 | 18.307 | 220,866 | +4,982 | 0.00% | 4,043,284 |
| 2012-09-05 | 2012-09-03 | 19.150 | 215,884 | +4,308 | 0.00% | 4,134,254 |
| 2012-08-29 | 2012-08-27 | 19.458 | 211,576 | +977 | 0.00% | 4,116,755 |
| 2012-08-24 | 2012-08-22 | 19.724 | 210,599 | +976 | 0.00% | 4,153,820 |
| 2012-08-17 | 2012-08-15 | 19.888 | 209,623 | +9,765 | 0.00% | 4,168,917 |
| 2012-08-10 | 2012-08-08 | 19.970 | 199,858 | -976 | 0.00% | 3,991,087 |
| 2012-08-03 | 2012-08-01 | 20.174 | 200,834 | +1,953 | 0.00% | 4,051,712 |
| 2012-07-27 | 2012-07-25 | 19.068 | 198,881 | +1,953 | 0.00% | 3,792,347 |
| 2012-07-12 | 2012-07-10 | 19.437 | 196,928 | -9,765 | 0.00% | 3,827,707 |
| 2012-07-11 | 2012-07-09 | 19.417 | 206,693 | +10,741 | 0.00% | 4,013,277 |
| 2012-05-30 | 2012-05-28 | 21.311 | 195,952 | +3,858 | 0.00% | 4,175,916 |
| 2012-05-28 | 2012-05-24 | 21.060 | 192,094 | -9,572 | 0.00% | 4,045,538 |
| 2012-05-25 | 2012-05-23 | 21.186 | 201,666 | +4,786 | 0.00% | 4,272,406 |
| 2012-05-22 | 2012-05-18 | 21.102 | 196,880 | +4,786 | 0.00% | 4,154,559 |
| 2012-05-09 | 2012-05-07 | 22.899 | 192,094 | -9,572 | 0.00% | 4,398,719 |
| 2012-02-13 | 2012-02-09 | 24.612 | 201,666 | -4,786 | 0.00% | 4,963,407 |
| 2012-02-09 | 2012-02-07 | 24.236 | 206,452 | +4,786 | 0.00% | 5,003,559 |
| 2012-01-30 | 2012-01-26 | 24.111 | 201,666 | -2,872 | 0.00% | 4,862,285 |
| 2012-01-18 | 2012-01-16 | 22.732 | 204,538 | +5,851 | 0.00% | 4,649,485 |
| 2012-01-12 | 2012-01-10 | 22.439 | 198,687 | -23,452 | 0.00% | 4,458,365 |
| 2012-01-11 | 2012-01-09 | 22.606 | 222,139 | +13,401 | 0.00% | 5,021,737 |
| 2012-01-10 | 2012-01-06 | 22.188 | 208,738 | -957 | 0.00% | 4,631,567 |
| 2012-01-06 | 2012-01-04 | 21.353 | 209,695 | -2,872 | 0.00% | 4,477,554 |
| 2012-01-05 | 2012-01-03 | 21.102 | 212,567 | -4,786 | 0.00% | 4,485,585 |
| 2011-12-23 | 2011-12-21 | 19.702 | 217,353 | -4,786 | 0.00% | 4,282,321 |
| 2011-12-22 | 2011-12-20 | 19.054 | 222,139 | -4,787 | 0.00% | 4,232,740 |
| 2011-12-20 | 2011-12-16 | 18.929 | 226,926 | +12,445 | 0.00% | 4,295,506 |
| 2011-12-15 | 2011-12-13 | 19.639 | 214,481 | +2,871 | 0.00% | 4,212,293 |
| 2011-12-14 | 2011-12-12 | 19.869 | 211,610 | -2,871 | 0.00% | 4,204,541 |
| 2011-12-13 | 2011-12-09 | 19.786 | 214,481 | +4,786 | 0.00% | 4,243,661 |
| 2011-12-05 | 2011-12-01 | 21.102 | 209,695 | -2,872 | 0.00% | 4,424,980 |
| 2011-12-01 | 2011-11-29 | 20.162 | 212,567 | -9,572 | 0.00% | 4,285,733 |
| 2011-11-28 | 2011-11-24 | 19.911 | 222,139 | +2,871 | 0.00% | 4,423,027 |
| 2011-11-25 | 2011-11-23 | 20.016 | 219,268 | +9,573 | 0.00% | 4,388,769 |
| 2011-11-07 | 2011-11-03 | 20.183 | 209,695 | +1,914 | 0.00% | 4,232,209 |
| 2011-11-01 | 2011-10-28 | 21.603 | 207,781 | -1,379 | 0.00% | 4,488,780 |
| 2011-10-31 | 2011-10-27 | 21.687 | 209,160 | +2,871 | 0.00% | 4,536,051 |
| 2011-10-27 | 2011-10-25 | 20.726 | 206,289 | -4,786 | 0.00% | 4,275,527 |
| 2011-10-18 | 2011-10-14 | 19.493 | 211,075 | -4,786 | 0.00% | 4,114,531 |
| 2011-10-17 | 2011-10-13 | 19.389 | 215,861 | +4,786 | 0.00% | 4,185,276 |
| 2011-10-06 | 2011-10-03 | 19.702 | 211,075 | -16,273 | 0.00% | 4,158,631 |
| 2011-10-04 | 2011-09-30 | 20.204 | 227,348 | +9,572 | 0.00% | 4,593,244 |
| 2011-09-15 | 2011-09-12 | 19.410 | 217,776 | +1,915 | 0.00% | 4,226,955 |
| 2011-09-08 | 2011-09-06 | 20.459 | 215,861 | +1,914 | 0.00% | 4,416,317 |
| 2011-09-07 | 2011-09-05 | 19.968 | 213,947 | +7,232 | 0.00% | 4,272,179 |
| 2011-09-06 | 2011-09-02 | 20.630 | 206,715 | +1,875 | 0.00% | 4,264,478 |
| 2011-09-01 | 2011-08-30 | 20.886 | 204,840 | -1,875 | 0.00% | 4,278,237 |
| 2011-08-29 | 2011-08-25 | 20.288 | 206,715 | +4,688 | 0.00% | 4,193,918 |
| 2011-08-23 | 2011-08-19 | 19.499 | 202,027 | +1,875 | 0.00% | 3,939,336 |
| 2011-08-10 | 2011-08-08 | 21.419 | 200,152 | -9,375 | 0.00% | 4,287,075 |
| 2011-08-02 | 2011-07-29 | 23.552 | 209,527 | +4,687 | 0.00% | 4,934,879 |
| 2011-07-07 | 2011-07-05 | 24.662 | 204,840 | -6,093 | 0.00% | 5,051,728 |
| 2011-07-04 | 2011-06-29 | 23.979 | 210,933 | -4,688 | 0.00% | 5,057,993 |
| 2011-06-28 | 2011-06-24 | 23.723 | 215,621 | +3,750 | 0.00% | 5,115,207 |
| 2011-06-22 | 2011-06-20 | 23.211 | 211,871 | -4,687 | 0.00% | 4,917,765 |
| 2011-06-16 | 2011-06-14 | 22.827 | 216,558 | +4,687 | 0.00% | 4,943,396 |
| 2011-06-02 | 2011-05-31 | 24.064 | 211,871 | -56,249 | 0.00% | 5,098,566 |
| 2011-06-01 | 2011-05-30 | 23.339 | 268,120 | +56,249 | 0.00% | 6,257,688 |
| 2011-05-24 | 2011-05-20 | 23.229 | 211,871 | +4,445 | 0.00% | 4,921,565 |
| 2011-05-18 | 2011-05-16 | 22.837 | 207,426 | +9,178 | 0.00% | 4,736,952 |
| 2011-05-09 | 2011-05-05 | 23.011 | 198,248 | +3,671 | 0.00% | 4,561,916 |
| 2011-05-05 | 2011-05-03 | 23.970 | 194,577 | -918 | 0.00% | 4,664,002 |
| 2011-05-04 | 2011-04-29 | 24.319 | 195,495 | -9,178 | 0.00% | 4,754,166 |
| 2011-05-03 | 2011-04-28 | 24.493 | 204,673 | -15,603 | 0.00% | 5,013,043 |
| 2011-04-21 | 2011-04-19 | 24.798 | 220,276 | +4,589 | 0.00% | 5,462,406 |
| 2011-04-20 | 2011-04-18 | 25.190 | 215,687 | +4,589 | 0.00% | 5,433,208 |
| 2011-04-15 | 2011-04-13 | 25.713 | 211,098 | +4,589 | 0.00% | 5,428,010 |
| 2011-04-08 | 2011-04-06 | 26.628 | 206,509 | -5,506 | 0.00% | 5,499,013 |
| 2011-04-07 | 2011-04-04 | 26.236 | 212,015 | +917 | 0.00% | 5,562,469 |
| 2011-04-06 | 2011-04-01 | 26.193 | 211,098 | +4,589 | 0.00% | 5,529,210 |
| 2011-04-01 | 2011-03-30 | 25.452 | 206,509 | -917 | 0.00% | 5,256,012 |
| 2011-03-30 | 2011-03-28 | 24.362 | 207,426 | -1,836 | 0.00% | 5,053,352 |
| 2011-03-24 | 2011-03-22 | 23.839 | 209,262 | -4,589 | 0.00% | 4,988,641 |
| 2011-03-21 | 2011-03-17 | 22.793 | 213,851 | -918 | 0.00% | 4,874,359 |
| 2011-03-11 | 2011-03-09 | 23.926 | 214,769 | -100,960 | 0.00% | 5,138,643 |
| 2011-03-10 | 2011-03-08 | 24.188 | 315,729 | -1,835 | 0.00% | 7,636,810 |
| 2011-03-07 | 2011-03-03 | 23.491 | 317,564 | -918 | 0.00% | 7,459,755 |
| 2011-02-24 | 2011-02-22 | 23.011 | 318,482 | +4,589 | 0.00% | 7,328,639 |
| 2011-02-17 | 2011-02-15 | 22.837 | 313,893 | -45,891 | 0.00% | 7,168,321 |
| 2011-02-14 | 2011-02-10 | 22.270 | 359,784 | +45,891 | 0.00% | 8,012,486 |
| 2011-02-08 | 2011-02-02 | 24.319 | 313,893 | -41,302 | 0.00% | 7,633,441 |
| 2011-02-01 | 2011-01-28 | 22.880 | 355,195 | +41,302 | 0.00% | 8,127,008 |
| 2011-01-21 | 2011-01-19 | 23.926 | 313,893 | -1,836 | 0.00% | 7,510,321 |
| 2011-01-18 | 2011-01-14 | 23.316 | 315,729 | -1,835 | 0.00% | 7,361,610 |
| 2011-01-17 | 2011-01-13 | 23.403 | 317,564 | -11,014 | 0.00% | 7,432,075 |
| 2011-01-14 | 2011-01-12 | 22.924 | 328,578 | -3,671 | 0.00% | 7,532,320 |
| 2011-01-13 | 2011-01-11 | 22.488 | 332,249 | +918 | 0.00% | 7,471,674 |
| 2011-01-11 | 2011-01-07 | 22.183 | 331,331 | -1,836 | 0.00% | 7,349,950 |
| 2011-01-06 | 2011-01-04 | 22.445 | 333,167 | -918 | 0.00% | 7,477,798 |
| 2011-01-05 | 2011-01-03 | 22.575 | 334,085 | -9,178 | 0.00% | 7,542,082 |
| 2011-01-04 | 2010-12-31 | 22.140 | 343,263 | -8,260 | 0.00% | 7,599,679 |
| 2011-01-03 | 2010-12-29 | 21.769 | 351,523 | -9,179 | 0.00% | 7,652,331 |
| 2010-12-28 | 2010-12-22 | 21.660 | 360,702 | -1,835 | 0.00% | 7,812,850 |
| 2010-12-17 | 2010-12-15 | 21.006 | 362,537 | +1,835 | 0.00% | 7,615,596 |
| 2010-12-16 | 2010-12-14 | 21.791 | 360,702 | -2,753 | 0.00% | 7,860,010 |
| 2010-11-22 | 2010-11-18 | 20.876 | 363,455 | +918 | 0.00% | 7,587,360 |
| 2010-11-19 | 2010-11-17 | 20.767 | 362,537 | +1,835 | 0.00% | 7,528,696 |
| 2010-11-17 | 2010-11-15 | 21.922 | 360,702 | +2,754 | 0.00% | 7,907,170 |
| 2010-11-16 | 2010-11-12 | 22.357 | 357,948 | -3,671 | 0.00% | 8,002,798 |
| 2010-11-12 | 2010-11-10 | 22.140 | 361,619 | +917 | 0.00% | 8,006,072 |
| 2010-11-11 | 2010-11-09 | 22.140 | 360,702 | +1,836 | 0.00% | 7,985,770 |
| 2010-11-10 | 2010-11-08 | 22.357 | 358,866 | +9,178 | 0.00% | 8,023,322 |
| 2010-11-09 | 2010-11-05 | 22.314 | 349,688 | -918 | 0.00% | 7,802,885 |
| 2010-11-08 | 2010-11-04 | 21.725 | 350,606 | -917 | 0.00% | 7,617,089 |
| 2010-10-26 | 2010-10-22 | 21.268 | 351,523 | -33,960 | 0.00% | 7,476,151 |
| 2010-10-21 | 2010-10-19 | 21.878 | 385,483 | +4,589 | 0.00% | 8,433,609 |
| 2010-10-18 | 2010-10-14 | 21.922 | 380,894 | -4,589 | 0.00% | 8,349,811 |
| 2010-10-15 | 2010-10-13 | 21.660 | 385,483 | -1,835 | 0.00% | 8,349,609 |
| 2010-10-14 | 2010-10-12 | 21.551 | 387,318 | -13,767 | 0.00% | 8,347,155 |
| 2010-10-13 | 2010-10-11 | 21.311 | 401,085 | -6,425 | 0.00% | 8,547,710 |
| 2010-10-12 | 2010-10-08 | 20.571 | 407,510 | +4,589 | 0.00% | 8,382,717 |
| 2010-10-11 | 2010-10-07 | 20.810 | 402,921 | -2,754 | 0.00% | 8,384,898 |
| 2010-10-07 | 2010-10-05 | 20.658 | 405,675 | +13,768 | 0.00% | 8,380,330 |
| 2010-10-06 | 2010-10-04 | 20.767 | 391,907 | +39,466 | 0.00% | 8,138,614 |
| 2010-09-29 | 2010-09-27 | 19.459 | 352,441 | -4,589 | 0.00% | 6,858,236 |
| 2010-09-28 | 2010-09-24 | 19.220 | 357,030 | -13,768 | 0.00% | 6,861,954 |
| 2010-09-27 | 2010-09-22 | 18.980 | 370,798 | -1,835 | 0.00% | 7,037,689 |
| 2010-09-20 | 2010-09-16 | 18.631 | 372,633 | +1,835 | 0.00% | 6,942,597 |
| 2010-09-14 | 2010-09-10 | 18.566 | 370,798 | +13,768 | 0.00% | 6,884,169 |
| 2010-09-13 | 2010-09-09 | 18.588 | 357,030 | -91,782 | 0.00% | 6,636,335 |
| 2010-09-09 | 2010-09-07 | 19.345 | 448,812 | -55,069 | 0.00% | 8,682,489 |
| 2010-09-08 | 2010-09-06 | 19.167 | 503,881 | +15,151 | 0.01% | 9,658,087 |
| 2010-09-07 | 2010-09-03 | 19.056 | 488,730 | +8,984 | 0.01% | 9,313,282 |
| 2010-09-06 | 2010-09-02 | 19.101 | 479,746 | -4,492 | 0.01% | 9,163,442 |
| 2010-08-16 | 2010-08-12 | 19.256 | 484,238 | -10,781 | 0.01% | 9,324,702 |
| 2010-08-13 | 2010-08-11 | 19.524 | 495,019 | -8,984 | 0.01% | 9,664,546 |
| 2010-08-03 | 2010-07-30 | 19.613 | 504,003 | +22,460 | 0.01% | 9,884,826 |
| 2010-07-15 | 2010-07-13 | 19.457 | 481,543 | +1,797 | 0.01% | 9,369,286 |
| 2010-07-13 | 2010-07-09 | 19.501 | 479,746 | -1,797 | 0.01% | 9,355,682 |
| 2010-07-06 | 2010-07-02 | 19.056 | 481,543 | -8,984 | 0.01% | 9,176,326 |
| 2010-06-25 | 2010-06-23 | 20.258 | 490,527 | +1,797 | 0.01% | 9,937,206 |
| 2010-06-24 | 2010-06-22 | 20.392 | 488,730 | -898 | 0.01% | 9,966,082 |
| 2010-06-23 | 2010-06-21 | 20.525 | 489,628 | -2,695 | 0.01% | 10,049,794 |
| 2010-06-22 | 2010-06-18 | 19.635 | 492,323 | -1,797 | 0.01% | 9,666,710 |
| 2010-06-02 | 2010-05-31 | 18.989 | 494,120 | -4,492 | 0.01% | 9,382,994 |
| 2010-05-26 | 2010-05-24 | 18.782 | 498,612 | +9,283 | 0.01% | 9,365,148 |
| 2010-05-20 | 2010-05-18 | 19.327 | 489,329 | +4,408 | 0.01% | 9,457,191 |
| 2010-05-10 | 2010-05-06 | 19.712 | 484,921 | +1,763 | 0.01% | 9,558,998 |
| 2010-05-05 | 2010-05-03 | 20.370 | 483,158 | +1,764 | 0.01% | 9,842,085 |
| 2010-05-03 | 2010-04-29 | 20.234 | 481,394 | +8,816 | 0.01% | 9,740,632 |
| 2010-04-30 | 2010-04-28 | 20.393 | 472,578 | -4,408 | 0.01% | 9,637,287 |
| 2010-04-26 | 2010-04-22 | 20.756 | 476,986 | -4,408 | 0.01% | 9,900,299 |
| 2010-04-14 | 2010-04-12 | 21.641 | 481,394 | -8,817 | 0.01% | 10,417,671 |
| 2010-04-13 | 2010-04-09 | 21.663 | 490,211 | -7,935 | 0.01% | 10,619,597 |
| 2010-04-08 | 2010-04-01 | 20.960 | 498,146 | +4,408 | 0.01% | 10,441,195 |
| 2010-04-07 | 2010-03-31 | 20.597 | 493,738 | -8,817 | 0.01% | 10,169,603 |
| 2010-03-30 | 2010-03-26 | 19.849 | 502,555 | +8,817 | 0.01% | 9,975,008 |
| 2010-03-12 | 2010-03-10 | 20.847 | 493,738 | -4,408 | 0.01% | 10,292,803 |
| 2010-03-11 | 2010-03-09 | 20.824 | 498,146 | +4,408 | 0.01% | 10,373,395 |
| 2010-03-10 | 2010-03-08 | 20.824 | 493,738 | +2,645 | 0.01% | 10,281,603 |
| 2010-03-02 | 2010-02-26 | 19.667 | 491,093 | -2,645 | 0.01% | 9,658,383 |
| 2010-03-01 | 2010-02-25 | 19.350 | 493,738 | +2,645 | 0.01% | 9,553,603 |
| 2010-02-23 | 2010-02-19 | 19.281 | 491,093 | -2,645 | 0.01% | 9,469,003 |
| 2010-02-05 | 2010-02-03 | 20.711 | 493,738 | +4,409 | 0.01% | 10,225,603 |
| 2010-02-01 | 2010-01-28 | 20.189 | 489,329 | +2,645 | 0.01% | 9,878,990 |
| 2010-01-26 | 2010-01-22 | 20.801 | 486,684 | +1,763 | 0.01% | 10,123,671 |
| 2010-01-25 | 2010-01-21 | 20.824 | 484,921 | +2,645 | 0.01% | 10,097,998 |
| 2010-01-22 | 2010-01-20 | 21.323 | 482,276 | +1,763 | 0.01% | 10,283,598 |
| 2010-01-21 | 2010-01-19 | 21.686 | 480,513 | +8,817 | 0.01% | 10,420,406 |
| 2010-01-19 | 2010-01-15 | 21.595 | 471,696 | +1,763 | 0.01% | 10,186,400 |
| 2010-01-15 | 2010-01-13 | 22.117 | 469,933 | +47,611 | 0.01% | 10,393,508 |
| 2010-01-14 | 2010-01-12 | 22.956 | 422,322 | +43,202 | 0.00% | 9,694,955 |
| 2010-01-13 | 2010-01-11 | 23.092 | 379,120 | +882 | 0.00% | 8,754,797 |
| 2010-01-12 | 2010-01-08 | 22.866 | 378,238 | -1,764 | 0.00% | 8,648,629 |
| 2010-01-08 | 2010-01-06 | 22.775 | 380,002 | -8,817 | 0.00% | 8,654,484 |
| 2010-01-07 | 2010-01-05 | 22.321 | 388,819 | -2,645 | 0.00% | 8,678,890 |
| 2009-12-28 | 2009-12-22 | 20.348 | 391,464 | -17,633 | 0.00% | 7,965,368 |
| 2009-12-18 | 2009-12-16 | 21.323 | 409,097 | +17,633 | 0.00% | 8,723,198 |
| 2009-12-17 | 2009-12-15 | 21.573 | 391,464 | +2,645 | 0.00% | 8,444,889 |
| 2009-12-04 | 2009-12-02 | 22.457 | 388,819 | +88,168 | 0.00% | 8,731,810 |
| 2009-12-02 | 2009-11-30 | 21.777 | 300,651 | -882 | 0.00% | 6,547,198 |
| 2009-12-01 | 2009-11-27 | 21.278 | 301,533 | +1,764 | 0.00% | 6,415,925 |
| 2009-11-30 | 2009-11-26 | 22.389 | 299,769 | +881 | 0.00% | 6,711,591 |
| 2009-11-24 | 2009-11-20 | 22.593 | 298,888 | +44,084 | 0.00% | 6,752,886 |
| 2009-11-19 | 2009-11-17 | 22.956 | 254,804 | -84,641 | 0.00% | 5,849,360 |
| 2009-11-16 | 2009-11-12 | 22.866 | 339,445 | +1,764 | 0.00% | 7,761,605 |
| 2009-11-10 | 2009-11-06 | 22.321 | 337,681 | -3,527 | 0.00% | 7,537,431 |
| 2009-11-09 | 2009-11-05 | 21.958 | 341,208 | +1,763 | 0.00% | 7,492,317 |
| 2009-11-05 | 2009-11-03 | 21.096 | 339,445 | +1,764 | 0.00% | 7,161,005 |
| 2009-11-04 | 2009-11-02 | 21.505 | 337,681 | +40,557 | 0.00% | 7,261,671 |
| 2009-11-03 | 2009-10-30 | 21.777 | 297,124 | +881 | 0.00% | 6,470,392 |
| 2009-11-02 | 2009-10-29 | 21.663 | 296,243 | +9,699 | 0.00% | 6,417,606 |
| 2009-10-28 | 2009-10-23 | 23.773 | 286,544 | -1,764 | 0.00% | 6,811,993 |
| 2009-10-27 | 2009-10-22 | 22.956 | 288,308 | +1,764 | 0.00% | 6,618,488 |
| 2009-10-22 | 2009-10-20 | 23.274 | 286,544 | -21,160 | 0.00% | 6,668,993 |
| 2009-10-16 | 2009-10-14 | 22.593 | 307,704 | -5,291 | 0.00% | 6,952,069 |
| 2009-10-15 | 2009-10-13 | 21.482 | 312,995 | -1,763 | 0.00% | 6,723,710 |
| 2009-10-14 | 2009-10-12 | 20.960 | 314,758 | +882 | 0.00% | 6,597,363 |
| 2009-10-12 | 2009-10-08 | 21.164 | 313,876 | -2,645 | 0.00% | 6,642,956 |
| 2009-10-09 | 2009-10-07 | 20.937 | 316,521 | -11,462 | 0.00% | 6,627,135 |
| 2009-10-06 | 2009-10-02 | 19.327 | 327,983 | +2,645 | 0.00% | 6,338,880 |
| 2009-10-05 | 2009-09-30 | 19.871 | 325,338 | +7,053 | 0.00% | 6,464,880 |
| 2009-09-29 | 2009-09-25 | 20.461 | 318,285 | +22,042 | 0.00% | 6,512,449 |
| 2009-09-24 | 2009-09-22 | 21.278 | 296,243 | -881 | 0.00% | 6,303,366 |
| 2009-09-21 | 2009-09-17 | 21.278 | 297,124 | -8,817 | 0.00% | 6,322,112 |
| 2009-09-18 | 2009-09-16 | 20.960 | 305,941 | -2,645 | 0.00% | 6,412,557 |
| 2009-09-16 | 2009-09-14 | 20.438 | 308,586 | +4,408 | 0.00% | 6,306,997 |
| 2009-09-15 | 2009-09-11 | 20.801 | 304,178 | -1,763 | 0.00% | 6,327,304 |
| 2009-09-10 | 2009-09-08 | 21.083 | 305,941 | +4,742 | 0.00% | 6,450,070 |
| 2009-09-03 | 2009-09-01 | 19.954 | 301,199 | -4,340 | 0.00% | 6,010,036 |
| 2009-08-28 | 2009-08-26 | 20.391 | 305,539 | -1,736 | 0.00% | 6,230,395 |
| 2009-08-25 | 2009-08-21 | 19.815 | 307,275 | -6,076 | 0.00% | 6,088,794 |
| 2009-08-19 | 2009-08-17 | 19.585 | 313,351 | +4,340 | 0.00% | 6,136,993 |
| 2009-08-11 | 2009-08-07 | 20.760 | 309,011 | +1,736 | 0.00% | 6,415,114 |
| 2009-08-07 | 2009-08-05 | 21.014 | 307,275 | +43,400 | 0.00% | 6,456,954 |
| 2009-08-05 | 2009-08-03 | 21.497 | 263,875 | +4,340 | 0.00% | 5,672,644 |
| 2009-08-04 | 2009-07-31 | 21.221 | 259,535 | -868 | 0.00% | 5,507,585 |
| 2009-07-31 | 2009-07-29 | 21.014 | 260,403 | -39,060 | 0.00% | 5,472,005 |
| 2009-07-30 | 2009-07-28 | 21.866 | 299,463 | -8,680 | 0.00% | 6,548,096 |
| 2009-07-28 | 2009-07-24 | 21.175 | 308,143 | -8,680 | 0.00% | 6,524,894 |
| 2009-07-27 | 2009-07-23 | 20.829 | 316,823 | -8,680 | 0.00% | 6,599,192 |
| 2009-07-23 | 2009-07-21 | 20.253 | 325,503 | -1,736 | 0.00% | 6,592,490 |
| 2009-07-22 | 2009-07-20 | 20.161 | 327,239 | +8,680 | 0.00% | 6,597,490 |
| 2009-07-21 | 2009-07-17 | 19.470 | 318,559 | -10,417 | 0.00% | 6,202,292 |
| 2009-07-20 | 2009-07-16 | 18.894 | 328,976 | -1,736 | 0.00% | 6,215,609 |
| 2009-07-13 | 2009-07-09 | 18.571 | 330,712 | -42,532 | 0.00% | 6,141,729 |
| 2009-07-10 | 2009-07-08 | 18.387 | 373,244 | +52,949 | 0.00% | 6,862,800 |
| 2009-07-09 | 2009-07-07 | 18.825 | 320,295 | +8,680 | 0.00% | 6,029,452 |
| 2009-07-08 | 2009-07-06 | 19.216 | 311,615 | -3,472 | 0.00% | 5,988,114 |
| 2009-07-07 | 2009-07-03 | 19.654 | 315,087 | +95,481 | 0.00% | 6,192,773 |
| 2009-07-06 | 2009-07-02 | 19.746 | 219,606 | +3,472 | 0.00% | 4,336,413 |
| 2009-06-26 | 2009-06-24 | 19.124 | 216,134 | -868 | 0.00% | 4,133,394 |
| 2009-06-25 | 2009-06-23 | 18.617 | 217,002 | +17,360 | 0.00% | 4,039,994 |
| 2009-06-24 | 2009-06-22 | 19.470 | 199,642 | +868 | 0.00% | 3,886,997 |
| 2009-06-19 | 2009-06-17 | 19.931 | 198,774 | +40,796 | 0.00% | 3,961,698 |
| 2009-06-17 | 2009-06-15 | 20.714 | 157,978 | +4,340 | 0.00% | 3,272,367 |
| 2009-06-16 | 2009-06-12 | 21.428 | 153,638 | -868 | 0.00% | 3,292,208 |
| 2009-06-09 | 2009-06-05 | 21.636 | 154,506 | +1,736 | 0.00% | 3,342,848 |
| 2009-06-05 | 2009-06-03 | 21.244 | 152,770 | +1,736 | 0.00% | 3,245,448 |
| 2009-06-04 | 2009-06-02 | 20.852 | 151,034 | +7,812 | 0.00% | 3,149,408 |
| 2009-06-03 | 2009-06-01 | 21.636 | 143,222 | -868 | 0.00% | 3,098,710 |
| 2009-06-02 | 2009-05-29 | 20.484 | 144,090 | -1,736 | 0.00% | 2,951,489 |
| 2009-06-01 | 2009-05-27 | 20.069 | 145,826 | +2,604 | 0.00% | 2,926,569 |
| 2009-05-22 | 2009-05-20 | 19.608 | 143,222 | -2,604 | 0.00% | 2,808,309 |
| 2009-05-21 | 2009-05-19 | 19.470 | 145,826 | -6,076 | 0.00% | 2,839,209 |
| 2009-05-19 | 2009-05-15 | 19.034 | 151,902 | +3,139 | 0.00% | 2,891,256 |
| 2009-05-18 | 2009-05-14 | 18.845 | 148,763 | +2,551 | 0.00% | 2,803,509 |
| 2009-05-14 | 2009-05-12 | 19.081 | 146,212 | +4,250 | 0.00% | 2,789,834 |
| 2009-05-13 | 2009-05-11 | 19.434 | 141,962 | +850 | 0.00% | 2,758,841 |
| 2009-05-11 | 2009-05-07 | 18.775 | 141,112 | -850 | 0.00% | 2,649,363 |
| 2009-05-08 | 2009-05-06 | 18.069 | 141,962 | -3,400 | 0.00% | 2,565,121 |
| 2009-05-06 | 2009-05-04 | 17.434 | 145,362 | -7,651 | 0.00% | 2,534,216 |
| 2009-05-05 | 2009-04-30 | 16.140 | 153,013 | -1,700 | 0.00% | 2,469,602 |
| 2009-05-04 | 2009-04-29 | 15.646 | 154,713 | -18,702 | 0.00% | 2,420,600 |
| 2009-04-30 | 2009-04-28 | 15.340 | 173,415 | +17,002 | 0.00% | 2,660,166 |
| 2009-04-29 | 2009-04-27 | 15.622 | 156,413 | -4,251 | 0.00% | 2,443,518 |
| 2009-04-28 | 2009-04-24 | 16.022 | 160,664 | +4,251 | 0.00% | 2,574,188 |
| 2009-04-27 | 2009-04-23 | 15.975 | 156,413 | -17,002 | 0.00% | 2,498,718 |
| 2009-04-23 | 2009-04-21 | 15.693 | 173,415 | +17,002 | 0.00% | 2,721,367 |
| 2009-04-22 | 2009-04-20 | 16.210 | 156,413 | -8,501 | 0.00% | 2,535,518 |
| 2009-04-21 | 2009-04-17 | 15.834 | 164,914 | -4,250 | 0.00% | 2,611,242 |
| 2009-04-20 | 2009-04-16 | 16.069 | 169,164 | +8,500 | 0.00% | 2,718,336 |
| 2009-04-17 | 2009-04-15 | 16.446 | 160,664 | +4,251 | 0.00% | 2,642,228 |
| 2009-04-16 | 2009-04-14 | 16.093 | 156,413 | -7,651 | 0.00% | 2,517,118 |
| 2009-04-15 | 2009-04-09 | 15.410 | 164,064 | -10,201 | 0.00% | 2,528,303 |
| 2009-04-14 | 2009-04-08 | 14.940 | 174,265 | +17,002 | 0.00% | 2,603,505 |
| 2009-04-06 | 2009-04-02 | 15.175 | 157,263 | -15,302 | 0.00% | 2,386,497 |
| 2009-04-01 | 2009-03-30 | 14.681 | 172,565 | +851 | 0.00% | 2,533,447 |
| 2009-03-31 | 2009-03-27 | 15.646 | 171,714 | -851 | 0.00% | 2,686,593 |
| 2009-03-27 | 2009-03-25 | 15.222 | 172,565 | -10,200 | 0.00% | 2,626,828 |
| 2009-03-26 | 2009-03-24 | 15.269 | 182,765 | -7,651 | 0.00% | 2,790,694 |
| 2009-03-23 | 2009-03-19 | 14.281 | 190,416 | -21,252 | 0.00% | 2,719,360 |
| 2009-03-20 | 2009-03-18 | 13.999 | 211,668 | -42,503 | 0.00% | 2,963,103 |
| 2009-03-19 | 2009-03-17 | 13.693 | 254,171 | -4,251 | 0.00% | 3,480,355 |
| 2009-03-18 | 2009-03-16 | 13.999 | 258,422 | -4,250 | 0.00% | 3,617,604 |
| 2009-03-17 | 2009-03-13 | 13.528 | 262,672 | -3,400 | 0.00% | 3,553,499 |
| 2009-03-13 | 2009-03-11 | 12.822 | 266,072 | -11,901 | 0.00% | 3,411,695 |
| 2009-03-12 | 2009-03-10 | 12.470 | 277,973 | -2,551 | 0.00% | 3,466,195 |
| 2009-03-11 | 2009-03-09 | 11.999 | 280,524 | -2,550 | 0.00% | 3,366,005 |
| 2009-03-09 | 2009-03-05 | 12.375 | 283,074 | +6,801 | 0.00% | 3,503,163 |
| 2009-03-06 | 2009-03-04 | 12.587 | 276,273 | -19,552 | 0.00% | 3,477,497 |
| 2009-03-05 | 2009-03-03 | 12.140 | 295,825 | +5,101 | 0.00% | 3,591,362 |
| 2009-03-04 | 2009-03-02 | 12.258 | 290,724 | +54,404 | 0.00% | 3,563,635 |
| 2009-03-02 | 2009-02-26 | 13.175 | 236,320 | +5,951 | 0.00% | 3,113,602 |
| 2009-02-26 | 2009-02-24 | 13.434 | 230,369 | +2,550 | 0.00% | 3,094,815 |
| 2009-02-25 | 2009-02-23 | 13.952 | 227,819 | -2,550 | 0.00% | 3,178,478 |
| 2009-02-24 | 2009-02-20 | 13.505 | 230,369 | +11,901 | 0.00% | 3,111,075 |
| 2009-02-20 | 2009-02-18 | 13.928 | 218,468 | +2,550 | 0.00% | 3,042,875 |
| 2009-02-19 | 2009-02-17 | 14.116 | 215,918 | +4,250 | 0.00% | 3,047,998 |
| 2009-02-17 | 2009-02-13 | 14.987 | 211,668 | -4,250 | 0.00% | 3,172,263 |
| 2009-02-16 | 2009-02-12 | 14.540 | 215,918 | +4,250 | 0.00% | 3,139,438 |
| 2009-02-13 | 2009-02-11 | 15.058 | 211,668 | +1,700 | 0.00% | 3,187,203 |
| 2009-02-12 | 2009-02-10 | 15.528 | 209,968 | +5,951 | 0.00% | 3,260,405 |
| 2009-02-11 | 2009-02-09 | 15.081 | 204,017 | +17,001 | 0.00% | 3,076,798 |
| 2009-02-09 | 2009-02-05 | 14.164 | 187,016 | +25,502 | 0.00% | 2,648,804 |
| 2009-02-04 | 2009-02-02 | 13.411 | 161,514 | -2,550 | 0.00% | 2,166,006 |
| 2009-01-30 | 2009-01-23 | 13.128 | 164,064 | +2,550 | 0.00% | 2,153,883 |
| 2009-01-23 | 2009-01-21 | 13.646 | 161,514 | +2,551 | 0.00% | 2,204,006 |
| 2009-01-20 | 2009-01-16 | 14.399 | 158,963 | -2,551 | 0.00% | 2,288,875 |
| 2009-01-19 | 2009-01-15 | 14.634 | 161,514 | +4,251 | 0.00% | 2,363,606 |
| 2009-01-16 | 2009-01-14 | 15.410 | 157,263 | +8,500 | 0.00% | 2,423,497 |
| 2009-01-15 | 2009-01-13 | 15.105 | 148,763 | +851 | 0.00% | 2,247,007 |
| 2009-01-12 | 2009-01-08 | 16.610 | 147,912 | -4,251 | 0.00% | 2,456,873 |
| 2009-01-09 | 2009-01-07 | 17.528 | 152,163 | +4,251 | 0.00% | 2,667,104 |
| 2009-01-08 | 2009-01-06 | 18.398 | 147,912 | -8,501 | 0.00% | 2,721,352 |
| 2009-01-07 | 2009-01-05 | 18.116 | 156,413 | -850 | 0.00% | 2,833,597 |
| 2009-01-06 | 2009-01-02 | 16.940 | 157,263 | -3,401 | 0.00% | 2,663,996 |
| 2009-01-05 | 2008-12-31 | 15.975 | 160,664 | +4,251 | 0.00% | 2,566,628 |
| 2008-12-30 | 2008-12-24 | 14.963 | 156,413 | +4,250 | 0.00% | 2,340,478 |
| 2008-12-22 | 2008-12-18 | 17.057 | 152,163 | -4,250 | 0.00% | 2,595,504 |
| 2008-12-15 | 2008-12-11 | 17.081 | 156,413 | -17,002 | 0.00% | 2,671,677 |
| 2008-12-12 | 2008-12-10 | 16.728 | 173,415 | -3,400 | 0.00% | 2,900,887 |
| 2008-12-11 | 2008-12-09 | 15.787 | 176,815 | +850 | 0.00% | 2,791,362 |
| 2008-12-10 | 2008-12-08 | 15.763 | 175,965 | -8,501 | 0.00% | 2,773,803 |
| 2008-12-09 | 2008-12-05 | 14.705 | 184,466 | +4,251 | 0.00% | 2,712,507 |
| 2008-12-08 | 2008-12-04 | 14.587 | 180,215 | -2,550 | 0.00% | 2,628,798 |
| 2008-12-05 | 2008-12-03 | 14.775 | 182,765 | -1,701 | 0.00% | 2,700,395 |
| 2008-12-04 | 2008-12-02 | 14.422 | 184,466 | -2,550 | 0.00% | 2,660,427 |
| 2008-12-01 | 2008-11-27 | 14.705 | 187,016 | -850 | 0.00% | 2,750,004 |
| 2008-11-27 | 2008-11-25 | 13.599 | 187,866 | -12,751 | 0.00% | 2,554,763 |
| 2008-11-25 | 2008-11-21 | 13.105 | 200,617 | -2,550 | 0.00% | 2,629,042 |
| 2008-11-24 | 2008-11-20 | 12.728 | 203,167 | +15,301 | 0.00% | 2,585,979 |
| 2008-11-21 | 2008-11-19 | 13.293 | 187,866 | -12,751 | 0.00% | 2,497,303 |
| 2008-11-20 | 2008-11-18 | 13.175 | 200,617 | +12,751 | 0.00% | 2,643,202 |
| 2008-11-19 | 2008-11-17 | 13.669 | 187,866 | -4,250 | 0.00% | 2,568,023 |
| 2008-11-18 | 2008-11-14 | 13.716 | 192,116 | -17,002 | 0.00% | 2,635,158 |
| 2008-11-17 | 2008-11-13 | 13.175 | 209,118 | +21,252 | 0.00% | 2,755,206 |
| 2008-11-13 | 2008-11-11 | 13.975 | 187,866 | -3,400 | 0.00% | 2,625,483 |
| 2008-11-11 | 2008-11-07 | 13.458 | 191,266 | -31,453 | 0.00% | 2,573,999 |
| 2008-11-10 | 2008-11-06 | 13.128 | 222,719 | +16,152 | 0.00% | 2,923,924 |
| 2008-11-07 | 2008-11-05 | 14.234 | 206,567 | -850 | 0.00% | 2,940,295 |
| 2008-11-06 | 2008-11-04 | 13.646 | 207,417 | +850 | 0.00% | 2,830,394 |
| 2008-11-05 | 2008-11-03 | 13.999 | 206,567 | -12,751 | 0.00% | 2,891,695 |
| 2008-11-03 | 2008-10-30 | 13.881 | 219,318 | -21,252 | 0.00% | 3,044,394 |
| 2008-10-31 | 2008-10-29 | 11.575 | 240,570 | -2,550 | 0.00% | 2,784,717 |
| 2008-10-30 | 2008-10-28 | 10.940 | 243,120 | -851 | 0.00% | 2,659,795 |
| 2008-10-29 | 2008-10-27 | 9.999 | 243,971 | +1,701 | 0.00% | 2,439,505 |
| 2008-10-28 | 2008-10-24 | 11.764 | 242,270 | -6,801 | 0.00% | 2,849,996 |
| 2008-10-27 | 2008-10-23 | 13.222 | 249,071 | +13,601 | 0.00% | 3,293,321 |
| 2008-10-24 | 2008-10-22 | 13.928 | 235,470 | +850 | 0.00% | 3,279,683 |
| 2008-10-22 | 2008-10-20 | 15.081 | 234,620 | -4,250 | 0.00% | 3,538,324 |
| 2008-10-16 | 2008-10-14 | 16.234 | 238,870 | +2,550 | 0.00% | 3,877,799 |
| 2008-10-15 | 2008-10-13 | 15.763 | 236,320 | +12,751 | 0.00% | 3,725,202 |
| 2008-10-14 | 2008-10-10 | 14.116 | 223,569 | +2,550 | 0.00% | 3,156,003 |
| 2008-10-13 | 2008-10-09 | 14.987 | 221,019 | -18,701 | 0.00% | 3,312,406 |
| 2008-10-10 | 2008-10-08 | 14.540 | 239,720 | +8,501 | 0.00% | 3,485,518 |
| 2008-10-09 | 2008-10-06 | 16.916 | 231,219 | -5,101 | 0.00% | 3,911,353 |
| 2008-10-02 | 2008-09-29 | 18.634 | 236,320 | +3,400 | 0.00% | 4,403,522 |
| 2008-09-29 | 2008-09-25 | 20.304 | 232,920 | -4,250 | 0.00% | 4,729,249 |
| 2008-09-25 | 2008-09-23 | 19.645 | 237,170 | +4,250 | 0.00% | 4,659,301 |
| 2008-09-22 | 2008-09-18 | 17.528 | 232,920 | -850 | 0.00% | 4,082,607 |
| 2008-09-18 | 2008-09-16 | 18.916 | 233,770 | -2,550 | 0.00% | 4,422,007 |
| 2008-09-12 | 2008-09-10 | 21.175 | 236,320 | +850 | 0.00% | 5,004,003 |
| 2008-09-09 | 2008-09-05 | 22.298 | 235,470 | +4,506 | 0.00% | 5,250,627 |
| 2008-09-05 | 2008-09-03 | 23.015 | 230,964 | +836 | 0.00% | 5,315,749 |
| 2008-09-01 | 2008-08-28 | 23.804 | 230,128 | -4,184 | 0.00% | 5,478,009 |
| 2008-08-29 | 2008-08-27 | 24.617 | 234,312 | -3,347 | 0.00% | 5,768,005 |
| 2008-08-21 | 2008-08-19 | 22.944 | 237,659 | +837 | 0.00% | 5,452,798 |
| 2008-08-20 | 2008-08-18 | 23.493 | 236,822 | +2,510 | 0.00% | 5,563,774 |
| 2008-08-08 | 2008-08-05 | 24.282 | 234,312 | +1,674 | 0.00% | 5,689,605 |
| 2008-08-07 | 2008-08-04 | 24.904 | 232,638 | -1,674 | 0.00% | 5,793,517 |
| 2008-08-05 | 2008-08-01 | 25.143 | 234,312 | -837 | 0.00% | 5,891,206 |
| 2008-07-31 | 2008-07-29 | 24.043 | 235,149 | +1,674 | 0.00% | 5,653,729 |
| 2008-07-25 | 2008-07-23 | 25.477 | 233,475 | -1,674 | 0.00% | 5,948,281 |
| 2008-07-23 | 2008-07-21 | 24.521 | 235,149 | -5,021 | 0.00% | 5,766,130 |
| 2008-07-22 | 2008-07-18 | 23.995 | 240,170 | +1,674 | 0.00% | 5,762,970 |
| 2008-07-21 | 2008-07-17 | 23.852 | 238,496 | -6,695 | 0.00% | 5,688,602 |
| 2008-07-18 | 2008-07-16 | 23.111 | 245,191 | +5,858 | 0.00% | 5,666,631 |
| 2008-07-17 | 2008-07-15 | 23.087 | 239,333 | +1,674 | 0.00% | 5,525,526 |
| 2008-07-16 | 2008-07-14 | 23.995 | 237,659 | -837 | 0.00% | 5,702,718 |
| 2008-07-09 | 2008-07-07 | 23.900 | 238,496 | -1,674 | 0.00% | 5,700,002 |
| 2008-07-07 | 2008-07-03 | 22.824 | 240,170 | -836 | 0.00% | 5,481,710 |
| 2008-07-04 | 2008-07-02 | 23.589 | 241,006 | +3,347 | 0.00% | 5,685,111 |
| 2008-07-03 | 2008-06-30 | 24.139 | 237,659 | -2,511 | 0.00% | 5,736,798 |
| 2008-06-27 | 2008-06-25 | 24.951 | 240,170 | -12,552 | 0.00% | 5,992,571 |
| 2008-06-26 | 2008-06-24 | 24.569 | 252,722 | -837 | 0.00% | 6,209,120 |
| 2008-06-25 | 2008-06-23 | 24.951 | 253,559 | +1,674 | 0.00% | 6,326,645 |
| 2008-06-18 | 2008-06-16 | 24.473 | 251,885 | -837 | 0.00% | 6,164,476 |
| 2008-06-17 | 2008-06-13 | 23.828 | 252,722 | +2,510 | 0.00% | 6,021,880 |
| 2008-06-16 | 2008-06-12 | 24.426 | 250,212 | -5,020 | 0.00% | 6,111,572 |
| 2008-06-13 | 2008-06-11 | 24.665 | 255,232 | -5,021 | 0.00% | 6,295,188 |
| 2008-06-12 | 2008-06-10 | 24.856 | 260,253 | +5,021 | 0.00% | 6,468,789 |
| 2008-06-11 | 2008-06-06 | 26.290 | 255,232 | -837 | 0.00% | 6,709,988 |
| 2008-06-06 | 2008-06-04 | 25.907 | 256,069 | +2,510 | 0.00% | 6,634,072 |
| 2008-06-05 | 2008-06-03 | 26.290 | 253,559 | +9,205 | 0.00% | 6,666,005 |
| 2008-06-04 | 2008-06-02 | 27.389 | 244,354 | -16,736 | 0.00% | 6,692,648 |
| 2008-06-03 | 2008-05-30 | 26.816 | 261,090 | +5,021 | 0.00% | 7,001,273 |
| 2008-05-28 | 2008-05-26 | 25.382 | 256,069 | -3,348 | 0.00% | 6,499,432 |
| 2008-05-26 | 2008-05-22 | 26.720 | 259,417 | +15,063 | 0.00% | 6,931,610 |
| 2008-05-23 | 2008-05-21 | 27.150 | 244,354 | -8,368 | 0.00% | 6,634,248 |
| 2008-05-22 | 2008-05-20 | 26.577 | 252,722 | +9,205 | 0.00% | 6,716,480 |
| 2008-05-21 | 2008-05-19 | 28.244 | 243,517 | +3,347 | 0.00% | 6,877,791 |
| 2008-05-20 | 2008-05-16 | 27.952 | 240,170 | -4,635 | 0.00% | 6,713,329 |
| 2008-05-19 | 2008-05-15 | 27.030 | 244,805 | +7,419 | 0.00% | 6,617,169 |
| 2008-05-15 | 2008-05-13 | 26.594 | 237,386 | -825 | 0.00% | 6,312,950 |
| 2008-05-14 | 2008-05-09 | 26.594 | 238,211 | +825 | 0.00% | 6,334,890 |
| 2008-05-09 | 2008-05-07 | 27.807 | 237,386 | +824 | 0.00% | 6,600,950 |
| 2008-05-08 | 2008-05-06 | 29.408 | 236,562 | -2,473 | 0.00% | 6,956,877 |
| 2008-05-07 | 2008-05-05 | 29.360 | 239,035 | -2,473 | 0.00% | 7,018,004 |
| 2008-05-06 | 2008-05-02 | 29.311 | 241,508 | -824 | 0.00% | 7,078,890 |
| 2008-05-02 | 2008-04-29 | 28.389 | 242,332 | -4,121 | 0.00% | 6,879,603 |
| 2008-04-29 | 2008-04-25 | 28.292 | 246,453 | -824 | 0.00% | 6,972,674 |
| 2008-04-28 | 2008-04-24 | 28.729 | 247,277 | -13,189 | 0.00% | 7,103,987 |
| 2008-04-25 | 2008-04-23 | 27.419 | 260,466 | +5,770 | 0.00% | 7,141,611 |
| 2008-04-24 | 2008-04-22 | 26.157 | 254,696 | -10,715 | 0.00% | 6,662,046 |
| 2008-04-23 | 2008-04-21 | 24.555 | 265,411 | -4,121 | 0.00% | 6,517,277 |
| 2008-04-22 | 2008-04-18 | 23.827 | 269,532 | +8,242 | 0.00% | 6,422,270 |
| 2008-04-21 | 2008-04-17 | 24.507 | 261,290 | -9,067 | 0.00% | 6,403,404 |
| 2008-04-18 | 2008-04-16 | 23.706 | 270,357 | +2,473 | 0.00% | 6,409,127 |
| 2008-04-16 | 2008-04-14 | 23.779 | 267,884 | +9,891 | 0.00% | 6,370,002 |
| 2008-04-14 | 2008-04-10 | 24.458 | 257,993 | +1,649 | 0.00% | 6,310,085 |
| 2008-04-08 | 2008-04-03 | 25.332 | 256,344 | -3,297 | 0.00% | 6,493,672 |
| 2008-04-07 | 2008-04-02 | 24.750 | 259,641 | -3,297 | 0.00% | 6,425,992 |
| 2008-04-01 | 2008-03-28 | 24.167 | 262,938 | -4,122 | 0.00% | 6,354,471 |
| 2008-03-31 | 2008-03-27 | 22.978 | 267,060 | +3,297 | 0.00% | 6,136,568 |
| 2008-03-28 | 2008-03-26 | 23.512 | 263,763 | +2,473 | 0.00% | 6,201,609 |
| 2008-03-26 | 2008-03-20 | 22.250 | 261,290 | -61,819 | 0.00% | 5,813,783 |
| 2008-03-25 | 2008-03-19 | 23.876 | 323,109 | -2,473 | 0.00% | 7,714,555 |
| 2008-03-20 | 2008-03-18 | 23.294 | 325,582 | +6,594 | 0.00% | 7,584,000 |
| 2008-03-19 | 2008-03-17 | 22.857 | 318,988 | +4,121 | 0.00% | 7,291,082 |
| 2008-03-18 | 2008-03-14 | 24.458 | 314,867 | +1,649 | 0.00% | 7,701,129 |
| 2008-03-17 | 2008-03-13 | 24.555 | 313,218 | +13,188 | 0.00% | 7,691,197 |
| 2008-03-14 | 2008-03-12 | 26.545 | 300,030 | -824 | 0.00% | 7,964,321 |
| 2008-03-11 | 2008-03-07 | 25.526 | 300,854 | +14,836 | 0.00% | 7,679,594 |
| 2008-03-10 | 2008-03-06 | 26.788 | 286,018 | +20,607 | 0.00% | 7,661,771 |
| 2008-03-06 | 2008-03-04 | 26.254 | 265,411 | +824 | 0.00% | 6,968,076 |
| 2008-03-05 | 2008-03-03 | 27.322 | 264,587 | +23,904 | 0.00% | 7,228,923 |
| 2008-02-29 | 2008-02-27 | 29.020 | 240,683 | -1,649 | 0.00% | 6,984,629 |
| 2008-02-27 | 2008-02-25 | 28.001 | 242,332 | +1,649 | 0.00% | 6,785,523 |
| 2008-02-25 | 2008-02-21 | 28.777 | 240,683 | -825 | 0.00% | 6,926,229 |
| 2008-02-22 | 2008-02-20 | 28.389 | 241,508 | -28,024 | 0.00% | 6,856,210 |
| 2008-02-21 | 2008-02-19 | 29.020 | 269,532 | -14,013 | 0.00% | 7,821,828 |
| 2008-02-20 | 2008-02-18 | 28.486 | 283,545 | +20,607 | 0.00% | 8,077,125 |
| 2008-02-19 | 2008-02-15 | 28.874 | 262,938 | +13,188 | 0.00% | 7,592,190 |
| 2008-02-15 | 2008-02-13 | 27.176 | 249,750 | -8,243 | 0.00% | 6,787,194 |
| 2008-02-14 | 2008-02-12 | 26.545 | 257,993 | -3,297 | 0.00% | 6,848,445 |
| 2008-02-13 | 2008-02-11 | 25.817 | 261,290 | -1,648 | 0.00% | 6,745,764 |
| 2008-02-12 | 2008-02-06 | 27.030 | 262,938 | +15,661 | 0.00% | 7,107,310 |
| 2008-02-11 | 2008-02-04 | 29.602 | 247,277 | +3,297 | 0.00% | 7,319,986 |
| 2008-02-05 | 2008-02-01 | 27.807 | 243,980 | +2,472 | 0.00% | 6,784,308 |
| 2008-02-01 | 2008-01-30 | 26.205 | 241,508 | +825 | 0.00% | 6,328,809 |
| 2008-01-31 | 2008-01-29 | 27.273 | 240,683 | -825 | 0.00% | 6,564,149 |
| 2008-01-29 | 2008-01-25 | 28.826 | 241,508 | -4,945 | 0.00% | 6,961,690 |
| 2008-01-28 | 2008-01-24 | 26.545 | 246,453 | +824 | 0.00% | 6,542,115 |
| 2008-01-25 | 2008-01-23 | 27.419 | 245,629 | -42,861 | 0.00% | 6,734,802 |
| 2008-01-24 | 2008-01-22 | 23.342 | 288,490 | +42,037 | 0.00% | 6,733,991 |
| 2008-01-23 | 2008-01-21 | 27.419 | 246,453 | +8,242 | 0.00% | 6,757,395 |
| 2008-01-22 | 2008-01-18 | 29.942 | 238,211 | -5,769 | 0.00% | 7,132,531 |
| 2008-01-21 | 2008-01-17 | 30.039 | 243,980 | -4,946 | 0.00% | 7,328,947 |
| 2008-01-18 | 2008-01-16 | 28.923 | 248,926 | +4,121 | 0.00% | 7,199,681 |
| 2008-01-17 | 2008-01-15 | 30.816 | 244,805 | -7,418 | 0.00% | 7,543,810 |
| 2008-01-16 | 2008-01-14 | 32.174 | 252,223 | -3,297 | 0.00% | 8,115,120 |
| 2008-01-15 | 2008-01-11 | 33.193 | 255,520 | +824 | 0.00% | 8,481,599 |
| 2008-01-11 | 2008-01-09 | 34.552 | 254,696 | -2,473 | 0.00% | 8,800,328 |
| 2008-01-10 | 2008-01-08 | 33.630 | 257,169 | -16,485 | 0.00% | 8,648,655 |
| 2008-01-09 | 2008-01-07 | 33.630 | 273,654 | +8,243 | 0.00% | 9,203,049 |
| 2008-01-08 | 2008-01-04 | 34.407 | 265,411 | +4,121 | 0.00% | 9,131,915 |
| 2008-01-04 | 2008-01-02 | 32.999 | 261,290 | -4,945 | 0.00% | 8,622,405 |
| 2008-01-02 | 2007-12-27 | 34.067 | 266,235 | -825 | 0.00% | 9,069,827 |
| 2007-12-28 | 2007-12-24 | 34.310 | 267,060 | +8,243 | 0.00% | 9,162,732 |
| 2007-12-27 | 2007-12-20 | 32.805 | 258,817 | +4,121 | 0.00% | 8,490,558 |
| 2007-12-21 | 2007-12-19 | 33.339 | 254,696 | +824 | 0.00% | 8,491,327 |
| 2007-12-19 | 2007-12-17 | 33.485 | 253,872 | +4,946 | 0.00% | 8,500,816 |
| 2007-12-18 | 2007-12-14 | 34.552 | 248,926 | +824 | 0.00% | 8,600,961 |
| 2007-12-17 | 2007-12-13 | 35.135 | 248,102 | +825 | 0.00% | 8,716,970 |
| 2007-12-14 | 2007-12-12 | 36.736 | 247,277 | +3,297 | 0.00% | 9,083,983 |
| 2007-12-12 | 2007-12-10 | 37.173 | 243,980 | -5,770 | 0.00% | 9,069,424 |
| 2007-12-11 | 2007-12-07 | 38.532 | 249,750 | -21,431 | 0.00% | 9,623,271 |
| 2007-12-10 | 2007-12-06 | 37.852 | 271,181 | +2,473 | 0.00% | 10,264,802 |
| 2007-12-07 | 2007-12-05 | 37.464 | 268,708 | +15,661 | 0.00% | 10,066,874 |
| 2007-12-05 | 2007-12-03 | 36.348 | 253,047 | +824 | 0.00% | 9,197,710 |
| 2007-12-03 | 2007-11-29 | 36.154 | 252,223 | -4,946 | 0.00% | 9,118,800 |
| 2007-11-30 | 2007-11-28 | 35.183 | 257,169 | +9,067 | 0.00% | 9,048,016 |
| 2007-11-29 | 2007-11-27 | 35.571 | 248,102 | +825 | 0.00% | 8,825,330 |
| 2007-11-28 | 2007-11-26 | 36.736 | 247,277 | -1,649 | 0.00% | 9,083,983 |
| 2007-11-22 | 2007-11-20 | 36.008 | 248,926 | +5,770 | 0.00% | 8,963,361 |
| 2007-11-21 | 2007-11-19 | 35.232 | 243,156 | -2,473 | 0.00% | 8,566,794 |
| 2007-11-20 | 2007-11-16 | 35.426 | 245,629 | +2,473 | 0.00% | 8,701,602 |
| 2007-11-19 | 2007-11-15 | 37.076 | 243,156 | -824 | 0.00% | 9,015,194 |
| 2007-11-16 | 2007-11-14 | 38.192 | 243,980 | +7,418 | 0.00% | 9,318,064 |
| 2007-11-15 | 2007-11-13 | 35.668 | 236,562 | +1,648 | 0.00% | 8,437,796 |
| 2007-11-14 | 2007-11-12 | 36.299 | 234,914 | +4,122 | 0.00% | 8,527,215 |
| 2007-11-13 | 2007-11-09 | 39.162 | 230,792 | -1,649 | 0.00% | 9,038,389 |
| 2007-11-12 | 2007-11-08 | 38.823 | 232,441 | +29,673 | 0.00% | 9,024,007 |
| 2007-11-09 | 2007-11-07 | 41.929 | 202,768 | +46,983 | 0.00% | 8,501,780 |
| 2007-11-08 | 2007-11-06 | 42.462 | 155,785 | +21,431 | 0.00% | 6,615,009 |
| 2007-11-07 | 2007-11-05 | 43.676 | 134,354 | +14,837 | 0.00% | 5,867,996 |
| 2007-11-05 | 2007-11-01 | 48.286 | 119,517 | +824 | 0.00% | 5,770,979 |
| 2007-11-02 | 2007-10-31 | 47.073 | 118,693 | -824 | 0.00% | 5,587,192 |
| 2007-11-01 | 2007-10-30 | 47.946 | 119,517 | +1,648 | 0.00% | 5,730,379 |
| 2007-10-31 | 2007-10-29 | 47.606 | 117,869 | -3,297 | 0.00% | 5,611,324 |
| 2007-10-30 | 2007-10-26 | 46.151 | 121,166 | -12,364 | 0.00% | 5,591,882 |
| 2007-10-29 | 2007-10-25 | 46.393 | 133,530 | -2,473 | 0.00% | 6,194,888 |
| 2007-10-25 | 2007-10-23 | 47.170 | 136,003 | -9,066 | 0.00% | 6,415,219 |
| 2007-10-24 | 2007-10-22 | 45.568 | 145,069 | +14,836 | 0.00% | 6,610,540 |
| 2007-10-23 | 2007-10-18 | 45.908 | 130,233 | +18,958 | 0.00% | 5,978,729 |
| 2007-10-22 | 2007-10-17 | 45.374 | 111,275 | +11,540 | 0.00% | 5,049,007 |
| 2007-10-18 | 2007-10-16 | 44.598 | 99,735 | +9,891 | 0.00% | 4,447,949 |
| 2007-10-17 | 2007-10-15 | 45.568 | 89,844 | -5,770 | 0.00% | 4,094,034 |
| 2007-10-16 | 2007-10-12 | 40.327 | 95,614 | -9,067 | 0.00% | 3,855,842 |
| 2007-10-15 | 2007-10-11 | 37.464 | 104,681 | -10,715 | 0.00% | 3,921,768 |
| 2007-10-11 | 2007-10-09 | 34.649 | 115,396 | +6,594 | 0.00% | 3,998,395 |
| 2007-10-10 | 2007-10-08 | 34.213 | 108,802 | +12,364 | 0.00% | 3,722,397 |
| 2007-10-05 | 2007-10-03 | 33.970 | 96,438 | +1,648 | 0.00% | 3,275,993 |
| 2007-10-04 | 2007-10-02 | 36.251 | 94,790 | -4,945 | 0.00% | 3,436,211 |
| 2007-09-28 | 2007-09-25 | 33.485 | 99,735 | -8,243 | 0.00% | 3,339,592 |
| 2007-09-27 | 2007-09-24 | 34.698 | 107,978 | -5,770 | 0.00% | 3,746,606 |
| 2007-09-25 | 2007-09-21 | 31.446 | 113,748 | -4,945 | 0.00% | 3,576,972 |
| 2007-09-24 | 2007-09-20 | 30.039 | 118,693 | -1,649 | 0.00% | 3,565,435 |
| 2007-09-21 | 2007-09-19 | 29.020 | 120,342 | -2,472 | 0.00% | 3,492,329 |
| 2007-09-19 | 2007-09-17 | 27.904 | 122,814 | -825 | 0.00% | 3,426,987 |
| 2007-09-18 | 2007-09-14 | 28.049 | 123,639 | -3,297 | 0.00% | 3,468,008 |
| 2007-09-17 | 2007-09-13 | 27.467 | 126,936 | -8,242 | 0.00% | 3,486,567 |
| 2007-09-14 | 2007-09-12 | 27.564 | 135,178 | -4,122 | 0.00% | 3,726,071 |
| 2007-09-13 | 2007-09-11 | 27.127 | 139,300 | +9,891 | 0.00% | 3,778,850 |
| 2007-09-12 | 2007-09-10 | 27.127 | 129,409 | +825 | 0.00% | 3,510,533 |
| 2007-09-11 | 2007-09-07 | 27.370 | 128,584 | -1,649 | 0.00% | 3,519,352 |
| 2007-09-10 | 2007-09-06 | 27.079 | 130,233 | +5,770 | 0.00% | 3,526,566 |
| 2007-09-07 | 2007-09-05 | 27.273 | 124,463 | -8,243 | 0.00% | 3,394,480 |
| 2007-09-06 | 2007-09-04 | 28.282 | 132,706 | -1,648 | 0.00% | 3,753,131 |
| 2007-09-05 | 2007-09-03 | 28.331 | 134,354 | +2,486 | 0.00% | 3,806,382 |
| 2007-09-04 | 2007-08-31 | 28.183 | 131,868 | -4,854 | 0.00% | 3,716,391 |
| 2007-09-03 | 2007-08-30 | 28.084 | 136,722 | -1,618 | 0.00% | 3,839,670 |
| 2007-08-31 | 2007-08-29 | 27.540 | 138,340 | +1,618 | 0.00% | 3,809,870 |
| 2007-08-30 | 2007-08-28 | 28.331 | 136,722 | +5,663 | 0.00% | 3,873,470 |
| 2007-08-29 | 2007-08-27 | 28.677 | 131,059 | -3,236 | 0.00% | 3,758,391 |
| 2007-08-28 | 2007-08-24 | 27.392 | 134,295 | +2,427 | 0.00% | 3,678,551 |
| 2007-08-27 | 2007-08-23 | 27.293 | 131,868 | -1,618 | 0.00% | 3,599,032 |
| 2007-08-23 | 2007-08-21 | 26.403 | 133,486 | -1,618 | 0.00% | 3,524,391 |
| 2007-08-20 | 2007-08-16 | 24.623 | 135,104 | +9,708 | 0.00% | 3,326,632 |
| 2007-08-17 | 2007-08-15 | 25.513 | 125,396 | +3,236 | 0.00% | 3,199,194 |
| 2007-08-16 | 2007-08-14 | 26.205 | 122,160 | +809 | 0.00% | 3,201,194 |
| 2007-08-13 | 2007-08-09 | 26.897 | 121,351 | +1,618 | 0.00% | 3,263,994 |
| 2007-08-10 | 2007-08-08 | 26.996 | 119,733 | +2,427 | 0.00% | 3,232,315 |
| 2007-08-08 | 2007-08-06 | 26.502 | 117,306 | +4,854 | 0.00% | 3,108,796 |
| 2007-08-07 | 2007-08-03 | 27.441 | 112,452 | -17,798 | 0.00% | 3,085,797 |
| 2007-08-06 | 2007-08-02 | 27.589 | 130,250 | -4,045 | 0.00% | 3,593,512 |
| 2007-08-03 | 2007-08-01 | 27.837 | 134,295 | +18,607 | 0.00% | 3,738,311 |
| 2007-08-01 | 2007-07-30 | 28.133 | 115,688 | -7,281 | 0.00% | 3,254,676 |
| 2007-07-26 | 2007-07-24 | 30.408 | 122,969 | -4,045 | 0.00% | 3,739,193 |
| 2007-07-24 | 2007-07-20 | 30.309 | 127,014 | -1,618 | 0.00% | 3,849,632 |
| 2007-07-23 | 2007-07-19 | 29.715 | 128,632 | -4,854 | 0.00% | 3,822,352 |
| 2007-07-20 | 2007-07-18 | 29.567 | 133,486 | +809 | 0.00% | 3,946,790 |
| 2007-07-19 | 2007-07-17 | 30.506 | 132,677 | +6,472 | 0.00% | 4,047,510 |
| 2007-07-17 | 2007-07-13 | 30.655 | 126,205 | -6,472 | 0.00% | 3,868,792 |
| 2007-07-16 | 2007-07-12 | 30.358 | 132,677 | -1,618 | 0.00% | 4,027,830 |
| 2007-07-13 | 2007-07-11 | 30.160 | 134,295 | +4,045 | 0.00% | 4,050,390 |
| 2007-07-10 | 2007-07-06 | 30.160 | 130,250 | -4,045 | 0.00% | 3,928,391 |
| 2007-07-09 | 2007-07-05 | 30.012 | 134,295 | +2,427 | 0.00% | 4,030,470 |
| 2007-07-05 | 2007-07-03 | 29.765 | 131,868 | -12,135 | 0.00% | 3,925,031 |
| 2007-07-03 | 2007-06-28 | 28.727 | 144,003 | +2,427 | 0.00% | 4,136,708 |
| 2007-06-29 | 2007-06-27 | 28.034 | 141,576 | +8,090 | 0.00% | 3,968,989 |
| 2007-06-28 | 2007-06-26 | 28.232 | 133,486 | +4,045 | 0.00% | 3,768,591 |
| 2007-06-27 | 2007-06-25 | 28.331 | 129,441 | -12,135 | 0.00% | 3,667,192 |
| 2007-06-26 | 2007-06-22 | 28.974 | 141,576 | 0.00% | 4,101,988 |
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