History of CCASS shareholding
Participant: CHONG HING SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.880 | 376,536 | +0 | 0.02% | 2,214,032 |
| 2025-10-13 | 2025-10-09 | 5.880 | 376,536 | +0 | 0.02% | 2,214,032 |
| 2025-10-10 | 2025-10-08 | 5.860 | 376,536 | +0 | 0.02% | 2,206,501 |
| 2025-10-09 | 2025-10-06 | 5.800 | 376,536 | +0 | 0.02% | 2,183,909 |
| 2025-10-08 | 2025-10-03 | 5.800 | 376,536 | +0 | 0.02% | 2,183,909 |
| 2025-10-06 | 2025-10-02 | 5.840 | 376,536 | +0 | 0.02% | 2,198,970 |
| 2025-10-03 | 2025-09-30 | 5.840 | 376,536 | +0 | 0.02% | 2,198,970 |
| 2025-10-02 | 2025-09-29 | 5.870 | 376,536 | +0 | 0.02% | 2,210,266 |
| 2025-09-30 | 2025-09-26 | 5.900 | 376,536 | +0 | 0.02% | 2,221,562 |
| 2025-09-29 | 2025-09-25 | 5.870 | 376,536 | +0 | 0.02% | 2,210,266 |
| 2025-09-26 | 2025-09-24 | 6.040 | 376,536 | +0 | 0.02% | 2,274,277 |
| 2025-09-25 | 2025-09-23 | 6.010 | 376,536 | +0 | 0.02% | 2,262,981 |
| 2025-09-24 | 2025-09-22 | 6.000 | 376,536 | +0 | 0.02% | 2,259,216 |
| 2025-09-23 | 2025-09-19 | 5.920 | 376,536 | +0 | 0.02% | 2,229,093 |
| 2025-09-22 | 2025-09-18 | 6.000 | 376,536 | +0 | 0.02% | 2,259,216 |
| 2025-09-19 | 2025-09-17 | 5.980 | 376,536 | +0 | 0.02% | 2,251,685 |
| 2025-09-18 | 2025-09-16 | 5.970 | 376,536 | +0 | 0.02% | 2,247,920 |
| 2025-09-17 | 2025-09-15 | 5.950 | 376,536 | +0 | 0.02% | 2,240,389 |
| 2025-09-16 | 2025-09-12 | 5.900 | 376,536 | +0 | 0.02% | 2,221,562 |
| 2025-09-15 | 2025-09-11 | 5.930 | 376,536 | +0 | 0.02% | 2,232,858 |
| 2025-09-12 | 2025-09-10 | 5.890 | 376,536 | +0 | 0.02% | 2,217,797 |
| 2025-09-11 | 2025-09-09 | 5.870 | 376,536 | +0 | 0.02% | 2,210,266 |
| 2025-09-10 | 2025-09-08 | 5.860 | 376,536 | +0 | 0.02% | 2,206,501 |
| 2025-09-09 | 2025-09-05 | 5.880 | 376,536 | +0 | 0.02% | 2,214,032 |
| 2025-09-08 | 2025-09-04 | 5.860 | 376,536 | +0 | 0.02% | 2,206,501 |
| 2025-09-05 | 2025-09-03 | 5.860 | 376,536 | +0 | 0.02% | 2,206,501 |
| 2025-09-04 | 2025-09-02 | 5.860 | 376,536 | +0 | 0.02% | 2,206,501 |
| 2025-09-03 | 2025-09-01 | 5.850 | 376,536 | +0 | 0.02% | 2,202,736 |
| 2025-09-02 | 2025-08-29 | 5.810 | 376,536 | +0 | 0.02% | 2,187,674 |
| 2025-09-01 | 2025-08-28 | 5.890 | 376,536 | +0 | 0.02% | 2,217,797 |
| 2025-08-29 | 2025-08-27 | 5.850 | 376,536 | +0 | 0.02% | 2,202,736 |
| 2025-08-28 | 2025-08-26 | 5.780 | 376,536 | +0 | 0.02% | 2,176,378 |
| 2025-08-27 | 2025-08-25 | 5.850 | 376,536 | +0 | 0.02% | 2,202,736 |
| 2025-08-26 | 2025-08-22 | 5.850 | 376,536 | -1,000 | 0.02% | 2,202,736 |
| 2025-08-08 | 2025-08-06 | 5.950 | 377,536 | -4,000 | 0.02% | 2,246,339 |
| 2025-08-05 | 2025-08-01 | 5.820 | 381,536 | -4,000 | 0.02% | 2,220,540 |
| 2025-06-24 | 2025-06-20 | 5.370 | 385,536 | +4,000 | 0.02% | 2,070,328 |
| 2025-05-20 | 2025-05-16 | 5.480 | 381,536 | -2,000 | 0.02% | 2,090,817 |
| 2025-05-16 | 2025-05-14 | 5.540 | 383,536 | -1,000 | 0.02% | 2,124,789 |
| 2025-05-09 | 2025-05-07 | 5.540 | 384,536 | +7,000 | 0.02% | 2,130,329 |
| 2025-04-28 | 2025-04-24 | 5.370 | 377,536 | -3,000 | 0.02% | 2,027,368 |
| 2025-04-22 | 2025-04-16 | 5.300 | 380,536 | +1,000 | 0.02% | 2,016,841 |
| 2025-04-16 | 2025-04-14 | 5.230 | 379,536 | +2,000 | 0.02% | 1,984,973 |
| 2025-04-09 | 2025-04-07 | 5.200 | 377,536 | -2,000 | 0.02% | 1,963,187 |
| 2025-04-02 | 2025-03-31 | 5.710 | 379,536 | +2,000 | 0.02% | 2,167,151 |
| 2025-02-28 | 2025-02-26 | 6.040 | 377,536 | -3,000 | 0.02% | 2,280,317 |
| 2025-02-14 | 2025-02-12 | 6.080 | 380,536 | -2,000 | 0.02% | 2,313,659 |
| 2025-02-13 | 2025-02-11 | 6.120 | 382,536 | -5,000 | 0.02% | 2,341,120 |
| 2025-02-12 | 2025-02-10 | 6.100 | 387,536 | -4,500 | 0.02% | 2,363,970 |
| 2025-02-04 | 2025-01-28 | 5.800 | 392,036 | -500 | 0.02% | 2,273,809 |
| 2025-02-03 | 2025-01-24 | 6.090 | 392,536 | -1,000 | 0.02% | 2,390,544 |
| 2025-01-24 | 2025-01-22 | 6.120 | 393,536 | -10,000 | 0.02% | 2,408,440 |
| 2025-01-22 | 2025-01-20 | 6.060 | 403,536 | -10,000 | 0.02% | 2,445,428 |
| 2025-01-21 | 2025-01-17 | 6.020 | 413,536 | -6,000 | 0.02% | 2,489,487 |
| 2025-01-16 | 2025-01-14 | 6.010 | 419,536 | -10,000 | 0.03% | 2,521,411 |
| 2025-01-14 | 2025-01-10 | 5.950 | 429,536 | -10,362 | 0.03% | 2,555,739 |
| 2025-01-09 | 2025-01-07 | 6.190 | 439,898 | +500 | 0.03% | 2,722,969 |
| 2025-01-07 | 2025-01-03 | 6.200 | 439,398 | -2,000 | 0.03% | 2,724,268 |
| 2025-01-03 | 2024-12-31 | 6.220 | 441,398 | -40,000 | 0.03% | 2,745,496 |
| 2024-12-30 | 2024-12-24 | 6.150 | 481,398 | -20,000 | 0.03% | 2,960,598 |
| 2024-11-07 | 2024-11-05 | 5.620 | 501,398 | -1,500 | 0.03% | 2,817,857 |
| 2024-10-04 | 2024-10-02 | 5.800 | 502,898 | +5,000 | 0.03% | 2,916,808 |
| 2024-10-03 | 2024-09-30 | 5.730 | 497,898 | +10,000 | 0.03% | 2,852,956 |
| 2024-08-23 | 2024-08-21 | 5.250 | 487,898 | -41,500 | 0.03% | 2,561,464 |
| 2024-08-22 | 2024-08-20 | 5.220 | 529,398 | -8,500 | 0.03% | 2,763,458 |
| 2024-07-22 | 2024-07-18 | 5.640 | 537,898 | +22,862 | 0.03% | 3,033,745 |
| 2024-05-10 | 2024-05-08 | 6.180 | 515,036 | +6,689 | 0.03% | 3,183,058 |
| 2024-04-09 | 2024-04-05 | 6.069 | 508,347 | -19,740 | 0.03% | 3,085,064 |
| 2024-03-18 | 2024-03-14 | 5.846 | 528,087 | -4,936 | 0.03% | 3,087,155 |
| 2024-02-29 | 2024-02-27 | 5.552 | 533,023 | +43,393 | 0.03% | 2,959,400 |
| 2024-02-06 | 2024-02-02 | 5.380 | 489,630 | +4,936 | 0.03% | 2,634,145 |
| 2024-01-09 | 2024-01-05 | 6.302 | 484,694 | -1,974 | 0.03% | 3,054,465 |
| 2023-12-22 | 2023-12-20 | 5.978 | 486,668 | -494 | 0.03% | 2,909,122 |
| 2023-12-19 | 2023-12-15 | 5.816 | 487,162 | +1,974 | 0.03% | 2,833,103 |
| 2023-12-01 | 2023-11-29 | 5.968 | 485,188 | -80,935 | 0.03% | 2,895,359 |
| 2023-10-19 | 2023-10-17 | 6.474 | 566,123 | +493 | 0.03% | 3,665,125 |
| 2023-09-27 | 2023-09-25 | 5.998 | 565,630 | +15,793 | 0.03% | 3,392,589 |
| 2023-07-05 | 2023-07-03 | 6.960 | 549,837 | -24 | 0.03% | 3,827,083 |
| 2023-06-28 | 2023-06-26 | 6.950 | 549,861 | +9,870 | 0.03% | 3,821,679 |
| 2023-06-21 | 2023-06-19 | 7.133 | 539,991 | -3,948 | 0.03% | 3,851,557 |
| 2023-02-20 | 2023-02-16 | 8.490 | 543,939 | +1,974 | 0.03% | 4,618,185 |
| 2023-01-20 | 2023-01-18 | 8.602 | 541,965 | -9,870 | 0.03% | 4,661,826 |
| 2023-01-16 | 2023-01-12 | 8.602 | 551,835 | -987 | 0.03% | 4,746,725 |
| 2023-01-11 | 2023-01-09 | 8.612 | 552,822 | -1,481 | 0.03% | 4,760,816 |
| 2023-01-09 | 2023-01-05 | 8.359 | 554,303 | +494 | 0.03% | 4,633,171 |
| 2023-01-06 | 2023-01-04 | 8.642 | 553,809 | -8,883 | 0.03% | 4,786,149 |
| 2022-12-15 | 2022-12-13 | 8.257 | 562,692 | -7,896 | 0.03% | 4,646,281 |
| 2022-12-02 | 2022-11-30 | 6.960 | 570,588 | -987 | 0.04% | 3,971,518 |
| 2022-11-28 | 2022-11-24 | 6.748 | 571,575 | -3,948 | 0.04% | 3,856,778 |
| 2022-11-08 | 2022-11-04 | 6.606 | 575,523 | -3,455 | 0.04% | 3,801,784 |
| 2022-09-28 | 2022-09-26 | 7.153 | 578,978 | -493 | 0.04% | 4,141,369 |
| 2022-09-22 | 2022-09-20 | 7.315 | 579,471 | +4,441 | 0.04% | 4,238,830 |
| 2022-08-12 | 2022-08-10 | 7.285 | 575,030 | +12,338 | 0.04% | 4,188,867 |
| 2022-08-11 | 2022-08-09 | 7.467 | 562,692 | +37,013 | 0.03% | 4,201,606 |
| 2022-06-27 | 2022-06-23 | 7.072 | 525,679 | +9,870 | 0.03% | 3,717,519 |
| 2022-06-06 | 2022-06-01 | 7.578 | 515,809 | +9,870 | 0.03% | 3,909,018 |
| 2022-06-01 | 2022-05-30 | 6.910 | 505,939 | +9,870 | 0.03% | 3,495,905 |
| 2022-05-25 | 2022-05-23 | 6.819 | 496,069 | +9,870 | 0.03% | 3,382,473 |
| 2022-05-17 | 2022-05-13 | 7.416 | 486,199 | +78,961 | 0.03% | 3,605,805 |
| 2022-05-13 | 2022-05-11 | 7.811 | 407,238 | +9,871 | 0.03% | 3,181,118 |
| 2022-05-06 | 2022-05-04 | 8.278 | 397,367 | -3,949 | 0.02% | 3,289,205 |
| 2022-04-29 | 2022-04-27 | 7.822 | 401,316 | -4,935 | 0.02% | 3,138,925 |
| 2022-04-21 | 2022-04-19 | 8.176 | 406,251 | +1,974 | 0.02% | 3,321,583 |
| 2022-04-19 | 2022-04-13 | 8.419 | 404,277 | -10,857 | 0.02% | 3,403,746 |
| 2022-04-08 | 2022-04-06 | 8.571 | 415,134 | +9,870 | 0.03% | 3,558,245 |
| 2022-03-04 | 2022-03-02 | 8.379 | 405,264 | +9,820 | 0.02% | 3,395,632 |
| 2022-03-03 | 2022-03-01 | 8.369 | 395,444 | -4,441 | 0.02% | 3,309,346 |
| 2022-03-01 | 2022-02-25 | 8.348 | 399,885 | -1,974 | 0.02% | 3,338,408 |
| 2022-02-21 | 2022-02-17 | 9.321 | 401,859 | -9,871 | 0.02% | 3,745,749 |
| 2022-02-18 | 2022-02-16 | 9.382 | 411,730 | +3,455 | 0.03% | 3,862,786 |
| 2022-02-17 | 2022-02-15 | 9.118 | 408,275 | -1,480 | 0.03% | 3,722,823 |
| 2022-02-16 | 2022-02-14 | 9.068 | 409,755 | -5,923 | 0.03% | 3,715,561 |
| 2022-02-07 | 2022-01-31 | 7.599 | 415,678 | -2,961 | 0.03% | 3,158,606 |
| 2022-02-04 | 2022-01-27 | 8.024 | 418,639 | +987 | 0.03% | 3,359,247 |
| 2022-01-28 | 2022-01-26 | 8.308 | 417,652 | -15,792 | 0.03% | 3,469,809 |
| 2022-01-25 | 2022-01-21 | 8.308 | 433,444 | -3,948 | 0.03% | 3,601,007 |
| 2022-01-21 | 2022-01-19 | 8.024 | 437,392 | +12,338 | 0.03% | 3,509,725 |
| 2022-01-19 | 2022-01-17 | 8.055 | 425,054 | -3,948 | 0.03% | 3,423,642 |
| 2022-01-18 | 2022-01-14 | 6.738 | 429,002 | +3,505 | 0.03% | 2,890,401 |
| 2022-01-13 | 2022-01-11 | 6.758 | 425,497 | +9,870 | 0.03% | 2,875,408 |
| 2022-01-11 | 2022-01-07 | 6.717 | 415,627 | +987 | 0.03% | 2,791,865 |
| 2022-01-06 | 2022-01-04 | 6.889 | 414,640 | +9,870 | 0.03% | 2,856,651 |
| 2021-12-14 | 2021-12-10 | 7.052 | 404,770 | +5,922 | 0.02% | 2,854,268 |
| 2021-10-08 | 2021-10-06 | 7.143 | 398,848 | +4,935 | 0.02% | 2,848,877 |
| 2021-08-26 | 2021-08-24 | 7.041 | 393,913 | -493 | 0.02% | 2,773,718 |
| 2021-07-12 | 2021-07-08 | 8.267 | 394,406 | +11,844 | 0.02% | 3,260,700 |
| 2021-06-29 | 2021-06-25 | 8.602 | 382,562 | -39,862 | 0.02% | 3,290,688 |
| 2021-06-24 | 2021-06-22 | 8.379 | 422,424 | -9,870 | 0.03% | 3,539,413 |
| 2021-06-15 | 2021-06-10 | 8.561 | 432,294 | -10,857 | 0.03% | 3,700,949 |
| 2021-05-18 | 2021-05-14 | 7.882 | 443,151 | -5,997 | 0.03% | 3,493,079 |
| 2021-05-13 | 2021-05-11 | 7.882 | 449,148 | +27,636 | 0.03% | 3,540,350 |
| 2021-05-03 | 2021-04-29 | 7.933 | 421,512 | +17,766 | 0.03% | 3,343,866 |
| 2021-03-01 | 2021-02-25 | 8.186 | 403,746 | +4,936 | 0.02% | 3,305,192 |
| 2021-02-25 | 2021-02-23 | 7.913 | 398,810 | +9,870 | 0.02% | 3,155,689 |
| 2020-11-26 | 2020-11-24 | 7.396 | 388,940 | -506 | 0.02% | 2,876,621 |
| 2020-11-24 | 2020-11-20 | 7.062 | 389,446 | -1,974 | 0.02% | 2,750,155 |
| 2020-11-23 | 2020-11-19 | 7.204 | 391,420 | -987 | 0.02% | 2,819,615 |
| 2020-11-20 | 2020-11-18 | 6.920 | 392,407 | -1,480 | 0.02% | 2,715,405 |
| 2020-11-17 | 2020-11-13 | 6.403 | 393,887 | -4,935 | 0.02% | 2,522,121 |
| 2020-11-13 | 2020-11-11 | 6.494 | 398,822 | -2,961 | 0.02% | 2,590,087 |
| 2020-11-12 | 2020-11-10 | 6.586 | 401,783 | +2,467 | 0.02% | 2,645,953 |
| 2020-11-03 | 2020-10-30 | 5.694 | 399,316 | -7,896 | 0.02% | 2,273,684 |
| 2020-10-27 | 2020-10-22 | 6.079 | 407,212 | +1,974 | 0.03% | 2,475,420 |
| 2020-10-21 | 2020-10-19 | 6.130 | 405,238 | +2,961 | 0.02% | 2,483,949 |
| 2020-10-15 | 2020-10-12 | 6.028 | 402,277 | +7,896 | 0.02% | 2,425,042 |
| 2020-09-29 | 2020-09-25 | 6.180 | 394,381 | +1,974 | 0.02% | 2,437,378 |
| 2020-09-28 | 2020-09-24 | 6.059 | 392,407 | +16,286 | 0.02% | 2,377,470 |
| 2020-09-23 | 2020-09-21 | 6.211 | 376,121 | +64,649 | 0.02% | 2,335,959 |
| 2020-08-28 | 2020-08-26 | 6.646 | 311,472 | +987 | 0.02% | 2,070,141 |
| 2020-08-20 | 2020-08-18 | 6.565 | 310,485 | +4,935 | 0.02% | 2,038,416 |
| 2020-07-14 | 2020-07-10 | 6.940 | 305,550 | -1,480 | 0.02% | 2,120,557 |
| 2020-06-29 | 2020-06-24 | 7.062 | 307,030 | +258 | 0.02% | 2,168,157 |
| 2020-06-15 | 2020-06-11 | 7.437 | 306,772 | -2,961 | 0.02% | 2,281,334 |
| 2020-06-09 | 2020-06-05 | 7.497 | 309,733 | -5,922 | 0.02% | 2,322,182 |
| 2020-06-08 | 2020-06-04 | 7.183 | 315,655 | -2,961 | 0.02% | 2,267,441 |
| 2020-06-05 | 2020-06-03 | 7.224 | 318,616 | +5,922 | 0.02% | 2,301,623 |
| 2020-05-27 | 2020-05-25 | 6.575 | 312,694 | -3,948 | 0.02% | 2,056,086 |
| 2020-05-18 | 2020-05-14 | 6.930 | 316,642 | +4,148 | 0.02% | 2,194,201 |
| 2020-04-15 | 2020-04-09 | 7.392 | 312,494 | +9,741 | 0.02% | 2,309,821 |
| 2020-04-08 | 2020-04-06 | 6.786 | 302,753 | -1,948 | 0.02% | 2,054,443 |
| 2020-03-24 | 2020-03-20 | 6.601 | 304,701 | +1,461 | 0.02% | 2,011,356 |
| 2020-03-17 | 2020-03-13 | 7.525 | 303,240 | +487 | 0.02% | 2,281,890 |
| 2019-11-18 | 2019-11-14 | 8.654 | 302,753 | -3,896 | 0.02% | 2,620,114 |
| 2019-11-08 | 2019-11-06 | 9.044 | 306,649 | -3,896 | 0.02% | 2,773,458 |
| 2019-11-07 | 2019-11-05 | 9.301 | 310,545 | +3,896 | 0.02% | 2,888,397 |
| 2019-11-05 | 2019-11-01 | 9.229 | 306,649 | -13,637 | 0.02% | 2,830,124 |
| 2019-11-04 | 2019-10-31 | 9.065 | 320,286 | +2,922 | 0.02% | 2,903,373 |
| 2019-10-29 | 2019-10-25 | 8.418 | 317,364 | +4,870 | 0.02% | 2,671,626 |
| 2019-10-25 | 2019-10-23 | 8.254 | 312,494 | +1,949 | 0.02% | 2,579,300 |
| 2019-10-24 | 2019-10-22 | 8.254 | 310,545 | -974 | 0.02% | 2,563,213 |
| 2019-10-23 | 2019-10-21 | 8.213 | 311,519 | +974 | 0.02% | 2,558,460 |
| 2019-10-17 | 2019-10-15 | 7.751 | 310,545 | -9,741 | 0.02% | 2,406,998 |
| 2019-10-16 | 2019-10-14 | 7.607 | 320,286 | -9,741 | 0.02% | 2,436,466 |
| 2019-10-11 | 2019-10-09 | 7.617 | 330,027 | +9,790 | 0.02% | 2,513,955 |
| 2019-09-30 | 2019-09-26 | 7.700 | 320,237 | -4,871 | 0.02% | 2,465,681 |
| 2019-09-27 | 2019-09-25 | 7.730 | 325,108 | +4,871 | 0.02% | 2,513,199 |
| 2019-09-26 | 2019-09-24 | 7.802 | 320,237 | +9,740 | 0.02% | 2,498,557 |
| 2019-09-20 | 2019-09-18 | 8.172 | 310,497 | -1,948 | 0.02% | 2,537,317 |
| 2019-09-17 | 2019-09-13 | 8.521 | 312,445 | +9,741 | 0.02% | 2,662,293 |
| 2019-09-16 | 2019-09-12 | 8.295 | 302,704 | -15,585 | 0.02% | 2,510,925 |
| 2019-09-13 | 2019-09-11 | 8.120 | 318,289 | -2,923 | 0.02% | 2,584,653 |
| 2019-09-10 | 2019-09-06 | 8.059 | 321,212 | +5,845 | 0.02% | 2,588,604 |
| 2019-09-09 | 2019-09-05 | 8.038 | 315,367 | +2,922 | 0.02% | 2,535,025 |
| 2019-09-04 | 2019-09-02 | 8.346 | 312,445 | -9,509 | 0.02% | 2,607,764 |
| 2019-09-03 | 2019-08-30 | 8.521 | 321,954 | +7,793 | 0.02% | 2,743,318 |
| 2019-08-29 | 2019-08-27 | 8.932 | 314,161 | +1,451 | 0.02% | 2,805,983 |
| 2019-08-27 | 2019-08-23 | 9.324 | 312,710 | +7,757 | 0.02% | 2,915,580 |
| 2019-08-22 | 2019-08-20 | 9.365 | 304,953 | +484 | 0.02% | 2,855,838 |
| 2019-06-21 | 2019-06-19 | 11.242 | 304,469 | +1,011 | 0.02% | 3,422,823 |
| 2019-05-15 | 2019-05-10 | 11.931 | 303,458 | +4,398 | 0.02% | 3,620,416 |
| 2019-04-30 | 2019-04-26 | 12.454 | 299,060 | +43 | 0.02% | 3,724,434 |
| 2019-04-24 | 2019-04-18 | 12.538 | 299,017 | +5,733 | 0.02% | 3,748,933 |
| 2019-04-18 | 2019-04-16 | 12.558 | 293,284 | +955 | 0.02% | 3,683,194 |
| 2019-02-27 | 2019-02-25 | 12.370 | 292,329 | -4,777 | 0.02% | 3,616,133 |
| 2019-02-26 | 2019-02-22 | 12.286 | 297,106 | -956 | 0.02% | 3,650,350 |
| 2019-02-15 | 2019-02-13 | 11.721 | 298,062 | +4,778 | 0.02% | 3,493,652 |
| 2019-02-13 | 2019-02-11 | 11.679 | 293,284 | -4,778 | 0.02% | 3,425,370 |
| 2019-01-11 | 2019-01-09 | 11.512 | 298,062 | +9,556 | 0.02% | 3,431,265 |
| 2019-01-08 | 2019-01-04 | 11.533 | 288,506 | -1,434 | 0.02% | 3,327,296 |
| 2019-01-07 | 2019-01-03 | 11.449 | 289,940 | +2,867 | 0.02% | 3,319,559 |
| 2019-01-04 | 2019-01-02 | 11.721 | 287,073 | +4,777 | 0.02% | 3,364,847 |
| 2019-01-03 | 2018-12-31 | 11.617 | 282,296 | -5,733 | 0.02% | 3,279,312 |
| 2018-11-29 | 2018-11-27 | 12.977 | 288,029 | -1,911 | 0.02% | 3,737,773 |
| 2018-11-27 | 2018-11-23 | 12.349 | 289,940 | -2,866 | 0.02% | 3,580,512 |
| 2018-11-06 | 2018-11-02 | 11.491 | 292,806 | +9,555 | 0.02% | 3,364,630 |
| 2018-10-19 | 2018-10-16 | 11.428 | 283,251 | +9,555 | 0.02% | 3,237,047 |
| 2018-10-15 | 2018-10-11 | 11.282 | 273,696 | -3,822 | 0.02% | 3,087,750 |
| 2018-10-11 | 2018-10-09 | 11.282 | 277,518 | +9,712 | 0.02% | 3,130,869 |
| 2018-10-02 | 2018-09-27 | 11.596 | 267,806 | -955 | 0.02% | 3,105,382 |
| 2018-09-28 | 2018-09-26 | 11.658 | 268,761 | +63,065 | 0.02% | 3,133,332 |
| 2018-09-07 | 2018-09-05 | 11.658 | 205,696 | +3,822 | 0.01% | 2,398,093 |
| 2018-09-04 | 2018-08-31 | 11.910 | 201,874 | -2,408 | 0.01% | 2,404,239 |
| 2018-08-31 | 2018-08-29 | 11.983 | 204,282 | +893 | 0.01% | 2,447,892 |
| 2018-08-24 | 2018-08-22 | 11.541 | 203,389 | -2,854 | 0.01% | 2,347,400 |
| 2018-08-17 | 2018-08-15 | 10.680 | 206,243 | +3,805 | 0.01% | 2,202,572 |
| 2018-08-16 | 2018-08-14 | 10.890 | 202,438 | +5,708 | 0.01% | 2,204,495 |
| 2018-07-19 | 2018-07-17 | 11.394 | 196,730 | +9,514 | 0.01% | 2,241,595 |
| 2018-06-22 | 2018-06-20 | 12.635 | 187,216 | +921 | 0.01% | 2,365,401 |
| 2018-06-15 | 2018-06-13 | 13.812 | 186,295 | +1,427 | 0.01% | 2,573,083 |
| 2018-06-11 | 2018-06-07 | 13.980 | 184,868 | +951 | 0.01% | 2,584,465 |
| 2018-06-08 | 2018-06-06 | 14.001 | 183,917 | +10,465 | 0.01% | 2,575,036 |
| 2018-05-30 | 2018-05-28 | 13.244 | 173,452 | -1,903 | 0.01% | 2,297,244 |
| 2018-05-25 | 2018-05-23 | 12.887 | 175,355 | -7,611 | 0.01% | 2,259,779 |
| 2018-05-15 | 2018-05-11 | 12.614 | 182,966 | +7,611 | 0.01% | 2,307,857 |
| 2018-05-14 | 2018-05-10 | 12.994 | 175,355 | +1,427 | 0.01% | 2,278,603 |
| 2018-05-11 | 2018-05-09 | 12.888 | 173,928 | +2,281 | 0.01% | 2,241,535 |
| 2018-05-04 | 2018-05-02 | 12.973 | 171,647 | -7,511 | 0.01% | 2,226,764 |
| 2018-05-03 | 2018-04-30 | 12.739 | 179,158 | -9,389 | 0.01% | 2,282,223 |
| 2018-04-20 | 2018-04-18 | 12.526 | 188,547 | +3,756 | 0.01% | 2,361,661 |
| 2018-04-18 | 2018-04-16 | 12.675 | 184,791 | +3,756 | 0.01% | 2,342,170 |
| 2018-04-16 | 2018-04-12 | 12.994 | 181,035 | -4,695 | 0.01% | 2,352,410 |
| 2018-04-06 | 2018-04-03 | 13.143 | 185,730 | -18,777 | 0.01% | 2,441,113 |
| 2018-03-27 | 2018-03-23 | 13.079 | 204,507 | -46,944 | 0.01% | 2,674,836 |
| 2018-03-26 | 2018-03-22 | 13.420 | 251,451 | -12,675 | 0.02% | 3,374,540 |
| 2018-03-23 | 2018-03-21 | 13.718 | 264,126 | -18,778 | 0.02% | 3,623,411 |
| 2018-03-22 | 2018-03-20 | 14.059 | 282,904 | +7,511 | 0.02% | 3,977,440 |
| 2018-03-21 | 2018-03-19 | 13.676 | 275,393 | +6,572 | 0.02% | 3,766,245 |
| 2018-03-14 | 2018-03-12 | 13.016 | 268,821 | +1,878 | 0.02% | 3,498,848 |
| 2018-03-13 | 2018-03-09 | 12.952 | 266,943 | -2,816 | 0.02% | 3,457,345 |
| 2018-03-12 | 2018-03-08 | 12.888 | 269,759 | -1,878 | 0.02% | 3,476,578 |
| 2018-03-09 | 2018-03-07 | 12.739 | 271,637 | -4,695 | 0.02% | 3,460,276 |
| 2018-03-08 | 2018-03-06 | 12.781 | 276,332 | -9,388 | 0.02% | 3,531,857 |
| 2018-03-06 | 2018-03-02 | 12.888 | 285,720 | -939 | 0.02% | 3,682,279 |
| 2018-02-23 | 2018-02-21 | 12.760 | 286,659 | -1,878 | 0.02% | 3,657,742 |
| 2018-02-22 | 2018-02-20 | 12.440 | 288,537 | -1,408 | 0.02% | 3,589,508 |
| 2018-02-21 | 2018-02-15 | 12.227 | 289,945 | +938 | 0.02% | 3,545,260 |
| 2018-02-13 | 2018-02-09 | 11.588 | 289,007 | +11,267 | 0.02% | 3,349,098 |
| 2018-02-09 | 2018-02-07 | 12.078 | 277,740 | -7,042 | 0.02% | 3,354,611 |
| 2018-02-08 | 2018-02-06 | 11.844 | 284,782 | +939 | 0.02% | 3,372,935 |
| 2018-02-06 | 2018-02-02 | 12.568 | 283,843 | +1,878 | 0.02% | 3,567,392 |
| 2018-02-01 | 2018-01-30 | 12.781 | 281,965 | -4,694 | 0.02% | 3,603,853 |
| 2018-01-31 | 2018-01-29 | 12.845 | 286,659 | -1,878 | 0.02% | 3,682,167 |
| 2018-01-29 | 2018-01-25 | 12.866 | 288,537 | +4,694 | 0.02% | 3,712,437 |
| 2018-01-26 | 2018-01-24 | 13.037 | 283,843 | +1,878 | 0.02% | 3,700,413 |
| 2018-01-25 | 2018-01-23 | 13.101 | 281,965 | -9,389 | 0.02% | 3,693,949 |
| 2018-01-24 | 2018-01-22 | 13.079 | 291,354 | +939 | 0.02% | 3,810,746 |
| 2018-01-23 | 2018-01-19 | 13.143 | 290,415 | +7,511 | 0.02% | 3,817,023 |
| 2018-01-22 | 2018-01-18 | 12.760 | 282,904 | -7,511 | 0.02% | 3,609,828 |
| 2018-01-19 | 2018-01-17 | 12.824 | 290,415 | -469 | 0.02% | 3,724,227 |
| 2018-01-18 | 2018-01-16 | 12.909 | 290,884 | +9,389 | 0.02% | 3,755,027 |
| 2018-01-17 | 2018-01-15 | 12.909 | 281,495 | -9,389 | 0.02% | 3,633,824 |
| 2018-01-16 | 2018-01-12 | 13.058 | 290,884 | +2,347 | 0.02% | 3,798,402 |
| 2018-01-15 | 2018-01-11 | 13.101 | 288,537 | +13,614 | 0.02% | 3,780,047 |
| 2018-01-12 | 2018-01-10 | 13.505 | 274,923 | -4,225 | 0.02% | 3,712,966 |
| 2018-01-11 | 2018-01-09 | 13.548 | 279,148 | -1,878 | 0.02% | 3,781,919 |
| 2018-01-10 | 2018-01-08 | 13.378 | 281,026 | +13,614 | 0.02% | 3,759,471 |
| 2018-01-09 | 2018-01-05 | 12.824 | 267,412 | -6,572 | 0.02% | 3,429,241 |
| 2017-12-22 | 2017-12-20 | 12.057 | 273,984 | -1,878 | 0.02% | 3,303,408 |
| 2017-12-21 | 2017-12-19 | 12.036 | 275,862 | +4,694 | 0.02% | 3,320,175 |
| 2017-12-19 | 2017-12-15 | 11.652 | 271,168 | -2,347 | 0.02% | 3,159,704 |
| 2017-12-15 | 2017-12-13 | 11.631 | 273,515 | +7,511 | 0.02% | 3,181,225 |
| 2017-12-13 | 2017-12-11 | 11.737 | 266,004 | -1,878 | 0.02% | 3,122,198 |
| 2017-12-11 | 2017-12-07 | 11.418 | 267,882 | +1,878 | 0.02% | 3,058,644 |
| 2017-12-08 | 2017-12-06 | 11.567 | 266,004 | -13,614 | 0.02% | 3,076,866 |
| 2017-12-05 | 2017-12-01 | 11.780 | 279,618 | -22,533 | 0.02% | 3,293,904 |
| 2017-11-28 | 2017-11-24 | 11.950 | 302,151 | -18,777 | 0.02% | 3,610,834 |
| 2017-11-27 | 2017-11-23 | 12.078 | 320,928 | -1,878 | 0.02% | 3,876,246 |
| 2017-11-24 | 2017-11-22 | 11.972 | 322,806 | -6,572 | 0.02% | 3,864,546 |
| 2017-11-23 | 2017-11-21 | 11.950 | 329,378 | -1,409 | 0.02% | 3,936,208 |
| 2017-11-21 | 2017-11-17 | 12.227 | 330,787 | +2,817 | 0.02% | 4,044,650 |
| 2017-11-20 | 2017-11-16 | 12.355 | 327,970 | +2,817 | 0.02% | 4,052,124 |
| 2017-11-17 | 2017-11-15 | 12.611 | 325,153 | +7,511 | 0.02% | 4,100,437 |
| 2017-11-15 | 2017-11-13 | 13.101 | 317,642 | -4,695 | 0.02% | 4,161,344 |
| 2017-11-09 | 2017-11-07 | 13.250 | 322,337 | -5,633 | 0.02% | 4,270,917 |
| 2017-11-07 | 2017-11-03 | 13.356 | 327,970 | -9,389 | 0.02% | 4,380,486 |
| 2017-11-06 | 2017-11-02 | 13.186 | 337,359 | -7,041 | 0.02% | 4,448,397 |
| 2017-11-03 | 2017-11-01 | 13.186 | 344,400 | +1,877 | 0.02% | 4,541,240 |
| 2017-11-02 | 2017-10-31 | 13.527 | 342,523 | -16,430 | 0.02% | 4,633,232 |
| 2017-10-31 | 2017-10-27 | 13.122 | 358,953 | +9,389 | 0.02% | 4,710,195 |
| 2017-10-27 | 2017-10-25 | 13.207 | 349,564 | +33,799 | 0.02% | 4,616,778 |
| 2017-10-23 | 2017-10-19 | 13.463 | 315,765 | +1,409 | 0.02% | 4,251,104 |
| 2017-10-20 | 2017-10-18 | 13.527 | 314,356 | +1,878 | 0.02% | 4,252,224 |
| 2017-10-13 | 2017-10-11 | 13.676 | 312,478 | +27 | 0.02% | 4,273,415 |
| 2017-10-10 | 2017-10-06 | 13.846 | 312,451 | +46,944 | 0.02% | 4,326,293 |
| 2017-10-06 | 2017-10-03 | 13.846 | 265,507 | +3,755 | 0.02% | 3,676,292 |
| 2017-10-04 | 2017-09-29 | 13.889 | 261,752 | +16,900 | 0.02% | 3,635,450 |
| 2017-09-27 | 2017-09-25 | 14.059 | 244,852 | +4,694 | 0.02% | 3,442,455 |
| 2017-09-26 | 2017-09-22 | 14.315 | 240,158 | -3,286 | 0.02% | 3,437,850 |
| 2017-09-25 | 2017-09-21 | 14.485 | 243,444 | -939 | 0.02% | 3,526,376 |
| 2017-09-21 | 2017-09-19 | 14.698 | 244,383 | +939 | 0.02% | 3,592,036 |
| 2017-09-20 | 2017-09-18 | 14.869 | 243,444 | -28,166 | 0.02% | 3,619,721 |
| 2017-09-19 | 2017-09-15 | 14.294 | 271,610 | -40,372 | 0.02% | 3,882,298 |
| 2017-09-18 | 2017-09-14 | 13.953 | 311,982 | -12,675 | 0.02% | 4,353,028 |
| 2017-09-14 | 2017-09-12 | 13.889 | 324,657 | -10,797 | 0.02% | 4,509,132 |
| 2017-09-13 | 2017-09-11 | 13.761 | 335,454 | +7,042 | 0.02% | 4,616,216 |
| 2017-09-12 | 2017-09-08 | 13.953 | 328,412 | +7,511 | 0.02% | 4,582,273 |
| 2017-09-11 | 2017-09-07 | 13.782 | 320,901 | -2,347 | 0.02% | 4,422,786 |
| 2017-09-07 | 2017-09-05 | 13.740 | 323,248 | -1,409 | 0.02% | 4,441,362 |
| 2017-09-06 | 2017-09-04 | 13.846 | 324,657 | +7,511 | 0.02% | 4,495,301 |
| 2017-09-05 | 2017-09-01 | 14.272 | 317,146 | +9,389 | 0.02% | 4,526,418 |
| 2017-09-04 | 2017-08-31 | 14.443 | 307,757 | +16,431 | 0.02% | 4,444,901 |
| 2017-09-01 | 2017-08-30 | 14.827 | 291,326 | -18,797 | 0.02% | 4,319,626 |
| 2017-08-31 | 2017-08-29 | 14.165 | 310,123 | -29,019 | 0.02% | 4,392,936 |
| 2017-08-30 | 2017-08-28 | 13.930 | 339,142 | -18,722 | 0.02% | 4,724,290 |
| 2017-08-29 | 2017-08-25 | 13.866 | 357,864 | -3,744 | 0.02% | 4,962,153 |
| 2017-08-28 | 2017-08-24 | 13.909 | 361,608 | -3,745 | 0.02% | 5,029,519 |
| 2017-08-22 | 2017-08-18 | 13.887 | 365,353 | +9,361 | 0.02% | 5,073,801 |
| 2017-08-21 | 2017-08-17 | 14.016 | 355,992 | -1,404 | 0.02% | 4,989,436 |
| 2017-08-17 | 2017-08-15 | 13.887 | 357,396 | +5,617 | 0.02% | 4,963,299 |
| 2017-08-16 | 2017-08-14 | 13.375 | 351,779 | -30,891 | 0.02% | 4,704,914 |
| 2017-08-15 | 2017-08-11 | 13.503 | 382,670 | +6,084 | 0.03% | 5,167,124 |
| 2017-08-14 | 2017-08-10 | 14.080 | 376,586 | -10,297 | 0.03% | 5,302,211 |
| 2017-08-11 | 2017-08-09 | 14.336 | 386,883 | -936 | 0.03% | 5,546,380 |
| 2017-08-10 | 2017-08-08 | 14.422 | 387,819 | -13,573 | 0.03% | 5,592,941 |
| 2017-08-09 | 2017-08-07 | 14.443 | 401,392 | +18,253 | 0.03% | 5,797,261 |
| 2017-08-08 | 2017-08-04 | 14.892 | 383,139 | +1,873 | 0.03% | 5,705,537 |
| 2017-08-07 | 2017-08-03 | 14.827 | 381,266 | -1,404 | 0.03% | 5,653,208 |
| 2017-08-04 | 2017-08-02 | 15.191 | 382,670 | -13,106 | 0.03% | 5,813,015 |
| 2017-08-03 | 2017-08-01 | 14.849 | 395,776 | -15,914 | 0.03% | 5,876,810 |
| 2017-08-02 | 2017-07-31 | 14.849 | 411,690 | +17,318 | 0.03% | 6,113,115 |
| 2017-08-01 | 2017-07-28 | 14.443 | 394,372 | -11,233 | 0.03% | 5,695,872 |
| 2017-07-31 | 2017-07-27 | 14.763 | 405,605 | -936 | 0.03% | 5,988,096 |
| 2017-07-27 | 2017-07-25 | 14.998 | 406,541 | +2,808 | 0.03% | 6,097,459 |
| 2017-07-26 | 2017-07-24 | 14.913 | 403,733 | +8,425 | 0.03% | 6,020,840 |
| 2017-07-25 | 2017-07-21 | 15.062 | 395,308 | -6,553 | 0.03% | 5,954,320 |
| 2017-07-24 | 2017-07-20 | 15.169 | 401,861 | +14,042 | 0.03% | 6,095,953 |
| 2017-07-21 | 2017-07-19 | 14.913 | 387,819 | +53,826 | 0.03% | 5,783,516 |
| 2017-07-20 | 2017-07-18 | 15.832 | 333,993 | -4,681 | 0.02% | 5,287,654 |
| 2017-07-19 | 2017-07-17 | 15.874 | 338,674 | +26,679 | 0.02% | 5,376,233 |
| 2017-07-18 | 2017-07-14 | 16.067 | 311,995 | +8,425 | 0.02% | 5,012,714 |
| 2017-07-17 | 2017-07-13 | 16.729 | 303,570 | +40,252 | 0.02% | 5,078,413 |
| 2017-07-14 | 2017-07-12 | 17.007 | 263,318 | +44,933 | 0.02% | 4,478,175 |
| 2017-07-13 | 2017-07-11 | 15.511 | 218,385 | +1,404 | 0.01% | 3,387,403 |
| 2017-07-12 | 2017-07-10 | 15.490 | 216,981 | +4,681 | 0.01% | 3,360,989 |
| 2017-07-11 | 2017-07-07 | 14.870 | 212,300 | -9,361 | 0.01% | 3,156,942 |
| 2017-07-07 | 2017-07-05 | 15.105 | 221,661 | +6,553 | 0.01% | 3,348,236 |
| 2017-07-06 | 2017-07-04 | 14.956 | 215,108 | +9,361 | 0.01% | 3,217,081 |
| 2017-07-04 | 2017-06-30 | 15.062 | 205,747 | -21,531 | 0.01% | 3,099,060 |
| 2017-07-03 | 2017-06-29 | 14.400 | 227,278 | +5,617 | 0.02% | 3,272,840 |
| 2017-06-30 | 2017-06-28 | 12.477 | 221,661 | -9,361 | 0.01% | 2,765,729 |
| 2017-06-29 | 2017-06-27 | 11.794 | 231,022 | -20,594 | 0.02% | 2,724,582 |
| 2017-06-26 | 2017-06-22 | 11.751 | 251,616 | -3,745 | 0.02% | 2,956,708 |
| 2017-06-23 | 2017-06-21 | 11.815 | 255,361 | +9,361 | 0.02% | 3,017,082 |
| 2017-06-22 | 2017-06-20 | 11.922 | 246,000 | +3,745 | 0.02% | 2,932,761 |
| 2017-06-21 | 2017-06-19 | 12.071 | 242,255 | -28,083 | 0.02% | 2,924,345 |
| 2017-06-20 | 2017-06-16 | 11.644 | 270,338 | +5,616 | 0.02% | 3,147,828 |
| 2017-06-19 | 2017-06-15 | 11.345 | 264,722 | -5,148 | 0.02% | 3,003,253 |
| 2017-06-16 | 2017-06-14 | 11.730 | 269,870 | +23,757 | 0.02% | 3,165,442 |
| 2017-06-15 | 2017-06-13 | 11.089 | 246,113 | +20,594 | 0.02% | 2,729,036 |
| 2017-06-14 | 2017-06-12 | 10.768 | 225,519 | +2,340 | 0.02% | 2,428,405 |
| 2017-06-13 | 2017-06-09 | 11.089 | 223,179 | -9,361 | 0.02% | 2,474,732 |
| 2017-06-09 | 2017-06-07 | 10.095 | 232,540 | -9,361 | 0.02% | 2,347,507 |
| 2017-06-08 | 2017-06-06 | 10.084 | 241,901 | +5,149 | 0.02% | 2,439,423 |
| 2017-06-05 | 2017-06-01 | 9.807 | 236,752 | +4,680 | 0.02% | 2,321,741 |
| 2017-06-02 | 2017-05-31 | 9.764 | 232,072 | +1,873 | 0.02% | 2,265,929 |
| 2017-05-26 | 2017-05-24 | 9.775 | 230,199 | +18,722 | 0.02% | 2,250,101 |
| 2017-05-18 | 2017-05-16 | 9.657 | 211,477 | +16,849 | 0.01% | 2,042,250 |
| 2017-05-16 | 2017-05-12 | 9.721 | 194,628 | -945 | 0.01% | 1,892,013 |
| 2017-05-12 | 2017-05-10 | 10.063 | 195,573 | +3,276 | 0.01% | 1,968,055 |
| 2017-05-10 | 2017-05-08 | 9.927 | 192,297 | +3,153 | 0.01% | 1,908,863 |
| 2017-04-28 | 2017-04-26 | 9.818 | 189,144 | +9,207 | 0.01% | 1,857,022 |
| 2017-04-27 | 2017-04-25 | 9.742 | 179,937 | +4,604 | 0.01% | 1,752,948 |
| 2017-04-20 | 2017-04-18 | 9.883 | 175,333 | -5,524 | 0.01% | 1,732,850 |
| 2017-04-13 | 2017-04-11 | 9.699 | 180,857 | -6,446 | 0.01% | 1,754,053 |
| 2017-04-12 | 2017-04-10 | 9.720 | 187,303 | +13,812 | 0.01% | 1,820,639 |
| 2017-04-06 | 2017-04-03 | 9.970 | 173,491 | -11,049 | 0.01% | 1,729,719 |
| 2017-03-27 | 2017-03-23 | 9.840 | 184,540 | -11,049 | 0.01% | 1,815,828 |
| 2017-03-23 | 2017-03-21 | 9.557 | 195,589 | +10,128 | 0.01% | 1,869,318 |
| 2017-03-22 | 2017-03-20 | 9.557 | 185,461 | -11,970 | 0.01% | 1,772,521 |
| 2017-03-17 | 2017-03-15 | 9.394 | 197,431 | +13,811 | 0.01% | 1,854,759 |
| 2017-03-14 | 2017-03-10 | 9.416 | 183,620 | -18,415 | 0.01% | 1,729,000 |
| 2017-03-10 | 2017-03-08 | 9.427 | 202,035 | +9,208 | 0.01% | 1,904,594 |
| 2017-03-07 | 2017-03-03 | 9.438 | 192,827 | -7,366 | 0.01% | 1,819,884 |
| 2017-03-06 | 2017-03-02 | 9.536 | 200,193 | +10,128 | 0.01% | 1,908,971 |
| 2017-03-03 | 2017-03-01 | 9.492 | 190,065 | +9,208 | 0.01% | 1,804,137 |
| 2017-03-02 | 2017-02-28 | 9.547 | 180,857 | -12,891 | 0.01% | 1,726,554 |
| 2017-02-27 | 2017-02-23 | 9.633 | 193,748 | +8,287 | 0.01% | 1,866,452 |
| 2017-02-24 | 2017-02-22 | 9.351 | 185,461 | +13,811 | 0.01% | 1,734,250 |
| 2017-02-22 | 2017-02-20 | 9.351 | 171,650 | +9,208 | 0.01% | 1,605,103 |
| 2017-02-20 | 2017-02-16 | 9.340 | 162,442 | +13,811 | 0.01% | 1,517,235 |
| 2017-02-16 | 2017-02-14 | 9.351 | 148,631 | +4,604 | 0.01% | 1,389,852 |
| 2017-02-15 | 2017-02-13 | 9.373 | 144,027 | +9,207 | 0.01% | 1,349,928 |
| 2017-02-10 | 2017-02-08 | 9.308 | 134,820 | +16,574 | 0.01% | 1,254,848 |
| 2017-02-09 | 2017-02-07 | 9.329 | 118,246 | -7,366 | 0.01% | 1,103,153 |
| 2017-02-06 | 2017-02-02 | 9.340 | 125,612 | +5,524 | 0.01% | 1,173,237 |
| 2017-02-02 | 2017-01-27 | 9.405 | 120,088 | +4,144 | 0.01% | 1,129,467 |
| 2017-02-01 | 2017-01-25 | 9.308 | 115,944 | +9,668 | 0.01% | 1,079,158 |
| 2017-01-25 | 2017-01-23 | 9.318 | 106,276 | -5,064 | 0.01% | 990,327 |
| 2017-01-20 | 2017-01-18 | 9.373 | 111,340 | +12,430 | 0.01% | 1,043,561 |
| 2017-01-12 | 2017-01-10 | 9.232 | 98,910 | +4,604 | 0.01% | 913,093 |
| 2017-01-05 | 2017-01-03 | 9.188 | 94,306 | -13,812 | 0.01% | 866,494 |
| 2016-12-30 | 2016-12-28 | 9.286 | 108,118 | +921 | 0.01% | 1,003,969 |
| 2016-12-29 | 2016-12-23 | 8.884 | 107,197 | -4,604 | 0.01% | 952,340 |
| 2016-12-23 | 2016-12-21 | 8.971 | 111,801 | +18,415 | 0.01% | 1,002,956 |
| 2016-12-22 | 2016-12-20 | 8.960 | 93,386 | -920 | 0.01% | 836,742 |
| 2016-12-21 | 2016-12-19 | 9.014 | 94,306 | +9,207 | 0.01% | 850,107 |
| 2016-12-20 | 2016-12-16 | 9.297 | 85,099 | +9,208 | 0.01% | 791,142 |
| 2016-12-07 | 2016-12-05 | 9.709 | 75,891 | +18,415 | 0.01% | 736,858 |
| 2016-12-06 | 2016-12-02 | 9.764 | 57,476 | -9,208 | 0.00% | 561,180 |
| 2016-12-05 | 2016-12-01 | 9.775 | 66,684 | +9,208 | 0.00% | 651,809 |
| 2016-12-02 | 2016-11-30 | 9.742 | 57,476 | +10,128 | 0.00% | 559,932 |
| 2016-11-30 | 2016-11-28 | 9.775 | 47,348 | -11,509 | 0.00% | 462,807 |
| 2016-11-29 | 2016-11-25 | 10.100 | 58,857 | -1,842 | 0.00% | 594,480 |
| 2016-11-28 | 2016-11-24 | 10.079 | 60,699 | +4,604 | 0.00% | 611,766 |
| 2016-11-25 | 2016-11-23 | 10.090 | 56,095 | -15,653 | 0.00% | 565,973 |
| 2016-11-24 | 2016-11-22 | 8.765 | 71,748 | +2,762 | 0.00% | 628,839 |
| 2016-11-23 | 2016-11-21 | 8.689 | 68,986 | +9,208 | 0.00% | 599,387 |
| 2016-11-21 | 2016-11-17 | 8.884 | 59,778 | +5,524 | 0.00% | 531,069 |
| 2016-11-16 | 2016-11-14 | 9.134 | 54,254 | +921 | 0.00% | 495,546 |
| 2016-11-07 | 2016-11-03 | 9.351 | 53,333 | +8,287 | 0.00% | 498,718 |
| 2016-10-31 | 2016-10-27 | 9.025 | 45,046 | +2,762 | 0.00% | 406,549 |
| 2016-10-25 | 2016-10-20 | 8.938 | 42,284 | -4,604 | 0.00% | 377,948 |
| 2016-10-12 | 2016-10-07 | 8.515 | 46,888 | +23,019 | 0.00% | 399,240 |
| 2016-09-23 | 2016-09-21 | 8.580 | 23,869 | -460 | 0.00% | 204,794 |
| 2016-09-09 | 2016-09-07 | 8.711 | 24,329 | +123 | 0.00% | 211,924 |
| 2016-08-19 | 2016-08-17 | 8.623 | 24,206 | +458 | 0.00% | 208,738 |
| 2016-07-29 | 2016-07-27 | 9.060 | 23,748 | -458 | 0.00% | 215,158 |
| 2016-06-06 | 2016-06-02 | 8.951 | 24,206 | +458 | 0.00% | 216,665 |
| 2016-05-25 | 2016-05-23 | 9.093 | 23,748 | +458 | 0.00% | 215,936 |
| 2016-05-13 | 2016-05-11 | 9.709 | 23,290 | +404 | 0.00% | 226,115 |
| 2015-09-15 | 2015-09-11 | 9.254 | 22,886 | +138 | 0.00% | 211,776 |
| 2015-06-19 | 2015-06-17 | 12.115 | 22,748 | +77 | 0.00% | 275,581 |
| 2015-05-13 | 2015-05-11 | 12.834 | 22,671 | +363 | 0.00% | 290,971 |
| 2014-11-17 | 2014-11-13 | 13.698 | 22,308 | -2,641 | 0.00% | 305,568 |
| 2014-10-31 | 2014-10-29 | 13.607 | 24,949 | +19 | 0.00% | 339,477 |
| 2014-09-18 | 2014-09-16 | 14.029 | 24,930 | +104 | 0.00% | 349,732 |
| 2014-07-22 | 2014-07-18 | 12.386 | 24,826 | -22,605 | 0.00% | 307,499 |
| 2014-06-20 | 2014-06-18 | 12.409 | 47,431 | +49 | 0.00% | 588,571 |
| 2014-05-14 | 2014-05-12 | 13.119 | 47,382 | +497 | 0.00% | 621,584 |
| 2014-04-28 | 2014-04-24 | 13.026 | 46,885 | -3,470 | 0.00% | 610,741 |
| 2014-04-23 | 2014-04-17 | 12.542 | 50,355 | +22,365 | 0.00% | 631,562 |
| 2014-04-17 | 2014-04-15 | 12.542 | 27,990 | -22,365 | 0.00% | 351,056 |
| 2014-04-11 | 2014-04-09 | 12.681 | 50,355 | -1,735 | 0.00% | 638,528 |
| 2014-04-04 | 2014-04-02 | 12.335 | 52,090 | +22,365 | 0.00% | 642,514 |
| 2014-03-25 | 2014-03-21 | 11.781 | 29,725 | +1,735 | 0.00% | 350,201 |
| 2014-01-02 | 2013-12-27 | 12.219 | 27,990 | -11,277 | 0.00% | 342,021 |
| 2013-12-30 | 2013-12-24 | 12.611 | 39,267 | -11,677 | 0.00% | 495,210 |
| 2013-12-16 | 2013-12-12 | 12.634 | 50,944 | +3,470 | 0.00% | 643,647 |
| 2013-11-29 | 2013-11-27 | 13.349 | 47,474 | +2,602 | 0.00% | 633,737 |
| 2013-11-15 | 2013-11-13 | 13.695 | 44,872 | -433 | 0.00% | 614,520 |
| 2013-09-18 | 2013-09-16 | 14.202 | 45,305 | -3,470 | 0.00% | 643,437 |
| 2013-09-17 | 2013-09-13 | 13.809 | 48,775 | +159 | 0.00% | 673,539 |
| 2013-09-10 | 2013-09-06 | 13.832 | 48,616 | -1,730 | 0.00% | 672,468 |
| 2013-08-23 | 2013-08-21 | 13.300 | 50,346 | +433 | 0.00% | 669,613 |
| 2013-05-28 | 2013-05-24 | 16.400 | 49,913 | -6,053 | 0.00% | 818,561 |
| 2013-05-16 | 2013-05-14 | 15.567 | 55,966 | -865 | 0.00% | 871,226 |
| 2013-05-07 | 2013-05-03 | 14.916 | 56,831 | +428 | 0.00% | 847,685 |
| 2013-04-26 | 2013-04-24 | 14.426 | 56,403 | +858 | 0.00% | 813,696 |
| 2013-03-15 | 2013-03-13 | 15.732 | 55,545 | -3,433 | 0.00% | 873,812 |
| 2013-03-14 | 2013-03-12 | 15.802 | 58,978 | -1,716 | 0.00% | 931,942 |
| 2013-03-12 | 2013-03-08 | 15.941 | 60,694 | -34,326 | 0.00% | 967,544 |
| 2013-03-06 | 2013-03-04 | 16.081 | 95,020 | -429 | 0.01% | 1,528,035 |
| 2013-02-27 | 2013-02-25 | 15.499 | 95,449 | -2,145 | 0.01% | 1,479,320 |
| 2013-02-21 | 2013-02-19 | 15.126 | 97,594 | -8,582 | 0.01% | 1,476,172 |
| 2013-02-04 | 2013-01-31 | 15.615 | 106,176 | +8,582 | 0.01% | 1,657,945 |
| 2013-01-31 | 2013-01-29 | 15.335 | 97,594 | -5,516 | 0.01% | 1,496,643 |
| 2013-01-29 | 2013-01-25 | 14.077 | 103,110 | -25,744 | 0.01% | 1,451,466 |
| 2013-01-28 | 2013-01-24 | 13.611 | 128,854 | +858 | 0.01% | 1,753,799 |
| 2013-01-16 | 2013-01-14 | 13.541 | 127,996 | -5,149 | 0.01% | 1,733,172 |
| 2012-12-05 | 2012-12-03 | 12.632 | 133,145 | +1,717 | 0.01% | 1,681,873 |
| 2012-11-13 | 2012-11-09 | 11.886 | 131,428 | -4,291 | 0.01% | 1,562,166 |
| 2012-10-19 | 2012-10-17 | 11.303 | 135,719 | +34,326 | 0.01% | 1,534,092 |
| 2012-10-17 | 2012-10-15 | 11.245 | 101,393 | -2,575 | 0.01% | 1,140,182 |
| 2012-10-04 | 2012-09-28 | 10.697 | 103,968 | +2,575 | 0.01% | 1,112,196 |
| 2012-09-24 | 2012-09-20 | 10.406 | 101,393 | +30,035 | 0.01% | 1,055,112 |
| 2012-09-17 | 2012-09-13 | 10.825 | 71,358 | +303 | 0.01% | 772,459 |
| 2012-09-07 | 2012-09-05 | 10.825 | 71,055 | -2,563 | 0.01% | 769,179 |
| 2012-08-31 | 2012-08-29 | 11.001 | 73,618 | +2,563 | 0.01% | 809,847 |
| 2012-08-15 | 2012-08-13 | 11.165 | 71,055 | -38,452 | 0.01% | 793,294 |
| 2012-08-13 | 2012-08-09 | 11.094 | 109,507 | +38,452 | 0.01% | 1,214,902 |
| 2012-08-08 | 2012-08-06 | 11.469 | 71,055 | +5,127 | 0.01% | 814,914 |
| 2012-07-04 | 2012-06-29 | 12.054 | 65,928 | -5,127 | 0.01% | 794,691 |
| 2012-06-29 | 2012-06-27 | 12.218 | 71,055 | +100 | 0.01% | 868,133 |
| 2012-05-28 | 2012-05-24 | 11.211 | 70,955 | -4,273 | 0.01% | 795,499 |
| 2012-05-23 | 2012-05-21 | 11.938 | 75,228 | +746 | 0.01% | 898,094 |
| 2012-04-25 | 2012-04-23 | 12.009 | 74,482 | -846 | 0.01% | 894,471 |
| 2012-04-23 | 2012-04-19 | 11.962 | 75,328 | -2,538 | 0.01% | 901,069 |
| 2012-04-17 | 2012-04-13 | 11.596 | 77,866 | +5,922 | 0.01% | 902,896 |
| 2012-04-16 | 2012-04-12 | 11.643 | 71,944 | -3,384 | 0.01% | 837,629 |
| 2012-04-13 | 2012-04-11 | 11.406 | 75,328 | +3,384 | 0.01% | 859,221 |
| 2012-04-05 | 2012-04-02 | 11.867 | 71,944 | +2,538 | 0.01% | 853,787 |
| 2012-03-02 | 2012-02-29 | 13.593 | 69,406 | -1,692 | 0.01% | 943,444 |
| 2012-02-07 | 2012-02-03 | 12.577 | 71,098 | -1,269 | 0.01% | 894,170 |
| 2012-01-27 | 2012-01-20 | 11.844 | 72,367 | -4,230 | 0.01% | 857,096 |
| 2012-01-19 | 2012-01-17 | 11.726 | 76,597 | -3,384 | 0.01% | 898,141 |
| 2012-01-11 | 2012-01-09 | 10.863 | 79,981 | -4,230 | 0.01% | 868,807 |
| 2012-01-10 | 2012-01-06 | 10.851 | 84,211 | +3,384 | 0.01% | 913,761 |
| 2012-01-03 | 2011-12-29 | 10.224 | 80,827 | -4,230 | 0.01% | 826,406 |
| 2011-12-14 | 2011-12-12 | 10.260 | 85,057 | -2,961 | 0.01% | 872,672 |
| 2011-12-13 | 2011-12-09 | 10.189 | 88,018 | -5,076 | 0.01% | 896,809 |
| 2011-12-09 | 2011-12-07 | 10.343 | 93,094 | +2,961 | 0.01% | 962,833 |
| 2011-12-06 | 2011-12-02 | 10.165 | 90,133 | -3,384 | 0.01% | 916,228 |
| 2011-12-05 | 2011-12-01 | 9.964 | 93,517 | +5,076 | 0.01% | 931,835 |
| 2011-12-02 | 2011-11-30 | 9.716 | 88,441 | +8,883 | 0.01% | 859,303 |
| 2011-12-01 | 2011-11-29 | 10.461 | 79,558 | -423 | 0.01% | 832,239 |
| 2011-11-30 | 2011-11-28 | 10.756 | 79,981 | +4,653 | 0.01% | 860,299 |
| 2011-11-25 | 2011-11-23 | 12.246 | 75,328 | +1,692 | 0.01% | 922,438 |
| 2011-10-19 | 2011-10-17 | 12.506 | 73,636 | -4,230 | 0.01% | 920,867 |
| 2011-09-22 | 2011-09-20 | 13.807 | 77,866 | +271 | 0.01% | 1,075,066 |
| 2011-09-12 | 2011-09-08 | 13.735 | 77,595 | -421 | 0.01% | 1,065,802 |
| 2011-08-30 | 2011-08-26 | 13.071 | 78,016 | +421 | 0.01% | 1,019,764 |
| 2011-08-29 | 2011-08-25 | 13.166 | 77,595 | -1,686 | 0.01% | 1,021,624 |
| 2011-08-15 | 2011-08-11 | 13.261 | 79,281 | -8,431 | 0.01% | 1,051,345 |
| 2011-08-12 | 2011-08-10 | 13.024 | 87,712 | -26,135 | 0.01% | 1,142,341 |
| 2011-08-05 | 2011-08-03 | 14.732 | 113,847 | -9,274 | 0.01% | 1,677,172 |
| 2011-08-03 | 2011-08-01 | 14.803 | 123,121 | -5,480 | 0.01% | 1,822,557 |
| 2011-07-25 | 2011-07-21 | 14.589 | 128,601 | -7,166 | 0.01% | 1,876,220 |
| 2011-07-21 | 2011-07-19 | 14.447 | 135,767 | +8,431 | 0.01% | 1,961,444 |
| 2011-07-15 | 2011-07-13 | 14.922 | 127,336 | +51,427 | 0.01% | 1,900,055 |
| 2011-07-14 | 2011-07-12 | 14.993 | 75,909 | +1,686 | 0.01% | 1,138,085 |
| 2011-06-24 | 2011-06-22 | 15.420 | 74,223 | +79 | 0.01% | 1,144,501 |
| 2011-06-14 | 2011-06-10 | 16.606 | 74,144 | -3,372 | 0.01% | 1,231,228 |
| 2011-06-07 | 2011-06-02 | 16.392 | 77,516 | -1,265 | 0.01% | 1,270,673 |
| 2011-06-02 | 2011-05-31 | 15.870 | 78,781 | -52,271 | 0.01% | 1,250,293 |
| 2011-06-01 | 2011-05-30 | 15.847 | 131,052 | +1,687 | 0.01% | 2,076,751 |
| 2011-05-30 | 2011-05-26 | 15.420 | 129,365 | +50,584 | 0.01% | 1,994,777 |
| 2011-05-09 | 2011-05-05 | 16.204 | 78,781 | +467 | 0.01% | 1,276,547 |
| 2011-05-05 | 2011-05-03 | 16.108 | 78,314 | -1,257 | 0.01% | 1,261,504 |
| 2011-05-03 | 2011-04-28 | 16.037 | 79,571 | +1,257 | 0.01% | 1,276,056 |
| 2011-04-14 | 2011-04-12 | 15.941 | 78,314 | +3,352 | 0.01% | 1,248,422 |
| 2011-04-06 | 2011-04-01 | 16.705 | 74,962 | +26,367 | 0.01% | 1,252,232 |
| 2011-04-04 | 2011-03-31 | 17.015 | 48,595 | -2,933 | 0.00% | 826,850 |
| 2011-03-29 | 2011-03-25 | 17.087 | 51,528 | +838 | 0.00% | 880,444 |
| 2011-03-28 | 2011-03-24 | 17.134 | 50,690 | -1,257 | 0.00% | 868,545 |
| 2011-03-14 | 2011-03-10 | 16.705 | 51,947 | +1,257 | 0.00% | 867,769 |
| 2011-03-10 | 2011-03-08 | 16.776 | 50,690 | -20,114 | 0.00% | 850,400 |
| 2011-03-09 | 2011-03-07 | 16.466 | 70,804 | -838 | 0.01% | 1,165,876 |
| 2011-03-08 | 2011-03-04 | 16.132 | 71,642 | -4,191 | 0.01% | 1,155,739 |
| 2011-03-07 | 2011-03-03 | 16.204 | 75,833 | -71,236 | 0.01% | 1,228,778 |
| 2011-03-04 | 2011-03-02 | 15.750 | 147,069 | -15,086 | 0.01% | 2,316,384 |
| 2011-03-03 | 2011-03-01 | 15.822 | 162,155 | +10,895 | 0.01% | 2,565,603 |
| 2011-03-02 | 2011-02-28 | 15.464 | 151,260 | +33,523 | 0.01% | 2,339,078 |
| 2011-03-01 | 2011-02-25 | 15.750 | 117,737 | +23,048 | 0.01% | 1,854,396 |
| 2011-02-28 | 2011-02-24 | 15.655 | 94,689 | +7,542 | 0.01% | 1,482,344 |
| 2011-02-25 | 2011-02-23 | 16.132 | 87,147 | +14,248 | 0.01% | 1,405,868 |
| 2011-02-23 | 2011-02-21 | 16.705 | 72,899 | +7,123 | 0.01% | 1,217,770 |
| 2011-02-22 | 2011-02-18 | 16.776 | 65,776 | +16,762 | 0.01% | 1,103,490 |
| 2011-02-17 | 2011-02-15 | 16.705 | 49,014 | +2,933 | 0.00% | 818,773 |
| 2011-02-11 | 2011-02-09 | 17.254 | 46,081 | -30,171 | 0.00% | 795,071 |
| 2011-02-10 | 2011-02-08 | 17.301 | 76,252 | -12,152 | 0.01% | 1,319,273 |
| 2011-02-07 | 2011-01-31 | 16.275 | 88,404 | -1,676 | 0.01% | 1,438,805 |
| 2011-02-01 | 2011-01-28 | 16.323 | 90,080 | +8,381 | 0.01% | 1,470,381 |
| 2011-01-21 | 2011-01-19 | 16.609 | 81,699 | +4,190 | 0.01% | 1,356,974 |
| 2011-01-20 | 2011-01-18 | 16.776 | 77,509 | +11,733 | 0.01% | 1,300,328 |
| 2011-01-18 | 2011-01-14 | 16.944 | 65,776 | +5,448 | 0.01% | 1,114,478 |
| 2011-01-17 | 2011-01-13 | 17.134 | 60,328 | +14,247 | 0.00% | 1,033,687 |
| 2011-01-14 | 2011-01-12 | 17.063 | 46,081 | +838 | 0.00% | 786,273 |
| 2010-12-17 | 2010-12-15 | 15.965 | 45,243 | -41,904 | 0.00% | 722,309 |
| 2010-12-16 | 2010-12-14 | 15.870 | 87,147 | -25,142 | 0.01% | 1,382,992 |
| 2010-12-14 | 2010-12-10 | 15.536 | 112,289 | +5,867 | 0.01% | 1,744,471 |
| 2010-12-13 | 2010-12-09 | 15.607 | 106,422 | -9,219 | 0.01% | 1,660,943 |
| 2010-12-10 | 2010-12-08 | 15.655 | 115,641 | +4,609 | 0.01% | 1,810,344 |
| 2010-12-09 | 2010-12-07 | 15.583 | 111,032 | +12,990 | 0.01% | 1,730,242 |
| 2010-12-08 | 2010-12-06 | 15.870 | 98,042 | +8,381 | 0.01% | 1,555,892 |
| 2010-12-07 | 2010-12-03 | 15.846 | 89,661 | -33,523 | 0.01% | 1,420,748 |
| 2010-12-06 | 2010-12-02 | 16.156 | 123,184 | -18,438 | 0.01% | 1,990,162 |
| 2010-11-29 | 2010-11-25 | 15.512 | 141,622 | +8,381 | 0.01% | 2,196,795 |
| 2010-11-25 | 2010-11-23 | 15.798 | 133,241 | -8,381 | 0.01% | 2,104,948 |
| 2010-11-23 | 2010-11-19 | 15.631 | 141,622 | +12,571 | 0.01% | 2,213,694 |
| 2010-11-22 | 2010-11-18 | 15.941 | 129,051 | +10,895 | 0.01% | 2,057,233 |
| 2010-11-17 | 2010-11-15 | 16.204 | 118,156 | +8,381 | 0.01% | 1,914,569 |
| 2010-11-16 | 2010-11-12 | 16.275 | 109,775 | +12,571 | 0.01% | 1,786,625 |
| 2010-11-15 | 2010-11-11 | 16.586 | 97,204 | +33,523 | 0.01% | 1,612,184 |
| 2010-11-11 | 2010-11-09 | 16.729 | 63,681 | +12,572 | 0.01% | 1,065,304 |
| 2010-11-08 | 2010-11-04 | 16.657 | 51,109 | +5,866 | 0.00% | 851,331 |
| 2010-11-05 | 2010-11-03 | 16.419 | 45,243 | +38 | 0.00% | 742,823 |
| 2010-10-27 | 2010-10-25 | 16.633 | 45,205 | -8,381 | 0.00% | 751,908 |
| 2010-10-21 | 2010-10-19 | 16.538 | 53,586 | +8,381 | 0.00% | 886,197 |
| 2010-10-18 | 2010-10-14 | 16.609 | 45,205 | -46,932 | 0.00% | 750,829 |
| 2010-10-14 | 2010-10-12 | 16.275 | 92,137 | +10,056 | 0.01% | 1,499,560 |
| 2010-10-11 | 2010-10-07 | 16.228 | 82,081 | +8,381 | 0.01% | 1,331,978 |
| 2010-10-07 | 2010-10-05 | 16.466 | 73,700 | +8,381 | 0.01% | 1,213,562 |
| 2010-10-06 | 2010-10-04 | 16.442 | 65,319 | +838 | 0.01% | 1,074,000 |
| 2010-10-05 | 2010-09-30 | 16.299 | 64,481 | +7,962 | 0.01% | 1,050,989 |
| 2010-10-04 | 2010-09-29 | 16.490 | 56,519 | +8,381 | 0.00% | 932,005 |
| 2010-09-30 | 2010-09-28 | 16.562 | 48,138 | -2,515 | 0.00% | 797,247 |
| 2010-09-27 | 2010-09-22 | 15.750 | 50,653 | -5,447 | 0.00% | 797,801 |
| 2010-09-24 | 2010-09-21 | 15.679 | 56,100 | -8,381 | 0.00% | 879,585 |
| 2010-09-22 | 2010-09-20 | 15.703 | 64,481 | -639 | 0.01% | 1,012,533 |
| 2010-09-21 | 2010-09-17 | 15.679 | 65,120 | +14,622 | 0.01% | 1,021,008 |
| 2010-09-15 | 2010-09-13 | 15.751 | 50,498 | -3,760 | 0.00% | 795,378 |
| 2010-09-14 | 2010-09-10 | 15.727 | 54,258 | -4,177 | 0.00% | 853,302 |
| 2010-09-13 | 2010-09-09 | 15.463 | 58,435 | -418 | 0.00% | 903,606 |
| 2010-09-08 | 2010-09-06 | 15.607 | 58,853 | +8,355 | 0.00% | 918,523 |
| 2010-08-24 | 2010-08-20 | 15.463 | 50,498 | -5,013 | 0.00% | 780,873 |
| 2010-08-20 | 2010-08-18 | 15.248 | 55,511 | -5,431 | 0.00% | 846,432 |
| 2010-08-19 | 2010-08-17 | 15.152 | 60,942 | -10,444 | 0.00% | 923,409 |
| 2010-08-18 | 2010-08-16 | 15.057 | 71,386 | -6,266 | 0.01% | 1,074,824 |
| 2010-08-09 | 2010-08-05 | 15.344 | 77,652 | -16,711 | 0.01% | 1,191,473 |
| 2010-08-06 | 2010-08-04 | 15.320 | 94,363 | -11,697 | 0.01% | 1,445,624 |
| 2010-08-05 | 2010-08-03 | 15.104 | 106,060 | -9,191 | 0.01% | 1,601,971 |
| 2010-08-04 | 2010-08-02 | 14.769 | 115,251 | -417 | 0.01% | 1,702,172 |
| 2010-07-30 | 2010-07-28 | 14.697 | 115,668 | +20,052 | 0.01% | 1,700,025 |
| 2010-07-27 | 2010-07-23 | 14.697 | 95,616 | +17,546 | 0.01% | 1,405,312 |
| 2010-07-23 | 2010-07-21 | 14.841 | 78,070 | -8,355 | 0.01% | 1,158,643 |
| 2010-07-21 | 2010-07-19 | 14.865 | 86,425 | -8,355 | 0.01% | 1,284,709 |
| 2010-07-15 | 2010-07-13 | 14.913 | 94,780 | -6,685 | 0.01% | 1,413,443 |
| 2010-06-25 | 2010-06-23 | 15.392 | 101,465 | +64 | 0.01% | 1,561,712 |
| 2010-05-28 | 2010-05-26 | 15.559 | 101,401 | -12,533 | 0.01% | 1,577,718 |
| 2010-05-13 | 2010-05-11 | 14.314 | 113,934 | -7,937 | 0.01% | 1,630,903 |
| 2010-05-10 | 2010-05-06 | 14.171 | 121,871 | -418 | 0.01% | 1,727,014 |
| 2010-05-07 | 2010-05-05 | 14.674 | 122,289 | +12,533 | 0.01% | 1,794,453 |
| 2010-05-06 | 2010-05-04 | 14.818 | 109,756 | +540 | 0.01% | 1,626,387 |
| 2010-05-03 | 2010-04-29 | 14.746 | 109,216 | -16,629 | 0.01% | 1,610,503 |
| 2010-04-23 | 2010-04-21 | 14.818 | 125,845 | -14,965 | 0.01% | 1,864,797 |
| 2010-04-21 | 2010-04-19 | 14.433 | 140,810 | -4,989 | 0.01% | 2,032,355 |
| 2010-04-20 | 2010-04-16 | 14.746 | 145,799 | +9,146 | 0.01% | 2,149,957 |
| 2010-04-19 | 2010-04-15 | 14.433 | 136,653 | +16,628 | 0.01% | 1,972,356 |
| 2010-04-15 | 2010-04-13 | 14.722 | 120,025 | -6,771 | 0.01% | 1,767,006 |
| 2010-04-09 | 2010-04-07 | 14.578 | 126,796 | +2,494 | 0.01% | 1,848,387 |
| 2010-04-01 | 2010-03-30 | 14.289 | 124,302 | +8,315 | 0.01% | 1,776,149 |
| 2010-03-26 | 2010-03-24 | 14.169 | 115,987 | -2,495 | 0.01% | 1,643,385 |
| 2010-03-25 | 2010-03-23 | 14.145 | 118,482 | -116,397 | 0.01% | 1,675,886 |
| 2010-03-16 | 2010-03-12 | 13.639 | 234,879 | +5,404 | 0.02% | 3,203,628 |
| 2010-03-11 | 2010-03-09 | 13.567 | 229,475 | +8,314 | 0.02% | 3,113,360 |
| 2010-03-10 | 2010-03-08 | 13.423 | 221,161 | -2,910 | 0.02% | 2,968,640 |
| 2010-03-09 | 2010-03-05 | 13.038 | 224,071 | +16,628 | 0.02% | 2,921,459 |
| 2010-03-04 | 2010-03-02 | 13.110 | 207,443 | +8,315 | 0.02% | 2,719,632 |
| 2010-03-01 | 2010-02-25 | 13.134 | 199,128 | +5,819 | 0.02% | 2,615,410 |
| 2010-02-26 | 2010-02-24 | 13.231 | 193,309 | +16,629 | 0.02% | 2,557,582 |
| 2010-02-25 | 2010-02-23 | 13.086 | 176,680 | +60,693 | 0.01% | 2,312,071 |
| 2009-12-29 | 2009-12-24 | 13.688 | 115,987 | -4,158 | 0.01% | 1,587,583 |
| 2009-12-18 | 2009-12-16 | 13.639 | 120,145 | -12,471 | 0.01% | 1,638,716 |
| 2009-12-17 | 2009-12-15 | 13.736 | 132,616 | -12,471 | 0.01% | 1,821,574 |
| 2009-12-15 | 2009-12-11 | 13.736 | 145,087 | -4,157 | 0.01% | 1,992,872 |
| 2009-12-14 | 2009-12-10 | 13.784 | 149,244 | -41,570 | 0.01% | 2,057,152 |
| 2009-12-11 | 2009-12-09 | 13.664 | 190,814 | -14,550 | 0.02% | 2,607,194 |
| 2009-12-10 | 2009-12-08 | 13.712 | 205,364 | -8,314 | 0.02% | 2,815,879 |
| 2009-12-07 | 2009-12-03 | 13.664 | 213,678 | +8,314 | 0.02% | 2,919,597 |
| 2009-12-02 | 2009-11-30 | 13.928 | 205,364 | +8,314 | 0.02% | 2,860,340 |
| 2009-12-01 | 2009-11-27 | 13.832 | 197,050 | -4,157 | 0.02% | 2,725,581 |
| 2009-11-30 | 2009-11-26 | 14.097 | 201,207 | +17,875 | 0.02% | 2,836,322 |
| 2009-11-27 | 2009-11-25 | 14.072 | 183,332 | +9,146 | 0.01% | 2,579,936 |
| 2009-11-26 | 2009-11-24 | 14.097 | 174,186 | +21,616 | 0.01% | 2,455,419 |
| 2009-11-25 | 2009-11-23 | 14.024 | 152,570 | +3,326 | 0.01% | 2,139,698 |
| 2009-11-23 | 2009-11-19 | 14.097 | 149,244 | +4,157 | 0.01% | 2,103,824 |
| 2009-11-20 | 2009-11-18 | 14.169 | 145,087 | -416 | 0.01% | 2,055,695 |
| 2009-11-19 | 2009-11-17 | 13.952 | 145,503 | +8,315 | 0.01% | 2,030,087 |
| 2009-11-18 | 2009-11-16 | 14.169 | 137,188 | +4,157 | 0.01% | 1,943,776 |
| 2009-11-13 | 2009-11-11 | 14.024 | 133,031 | -12,472 | 0.01% | 1,865,676 |
| 2009-11-11 | 2009-11-09 | 13.327 | 145,503 | +4,157 | 0.01% | 1,939,084 |
| 2009-11-09 | 2009-11-05 | 12.942 | 141,346 | +5,405 | 0.01% | 1,829,282 |
| 2009-11-06 | 2009-11-04 | 12.990 | 135,941 | +11,279 | 0.01% | 1,765,871 |
| 2009-11-03 | 2009-10-30 | 13.399 | 124,662 | -4,157 | 0.01% | 1,670,337 |
| 2009-10-30 | 2009-10-28 | 12.725 | 128,819 | +416 | 0.01% | 1,639,270 |
| 2009-10-27 | 2009-10-22 | 12.581 | 128,403 | -11,640 | 0.01% | 1,615,443 |
| 2009-10-22 | 2009-10-20 | 12.629 | 140,043 | +1,247 | 0.01% | 1,768,624 |
| 2009-10-14 | 2009-10-12 | 12.413 | 138,796 | -8,314 | 0.01% | 1,722,826 |
| 2009-10-09 | 2009-10-07 | 12.365 | 147,110 | +13,303 | 0.01% | 1,818,947 |
| 2009-10-08 | 2009-10-06 | 12.268 | 133,807 | -29,099 | 0.01% | 1,641,587 |
| 2009-10-07 | 2009-10-05 | 11.907 | 162,906 | +17,459 | 0.01% | 1,939,801 |
| 2009-10-06 | 2009-10-02 | 12.365 | 145,447 | -25,358 | 0.01% | 1,798,385 |
| 2009-10-05 | 2009-09-30 | 12.076 | 170,805 | +7,899 | 0.01% | 2,062,619 |
| 2009-10-02 | 2009-09-29 | 12.365 | 162,906 | +19,953 | 0.01% | 2,014,258 |
| 2009-09-29 | 2009-09-25 | 12.918 | 142,953 | -9,977 | 0.01% | 1,846,641 |
| 2009-09-25 | 2009-09-23 | 12.521 | 152,930 | +8,315 | 0.01% | 1,914,837 |
| 2009-09-24 | 2009-09-22 | 12.304 | 144,615 | +7,879 | 0.01% | 1,779,325 |
| 2009-09-23 | 2009-09-21 | 11.918 | 136,736 | +9,948 | 0.01% | 1,629,602 |
| 2009-09-22 | 2009-09-18 | 12.280 | 126,788 | +10,777 | 0.01% | 1,556,925 |
| 2009-09-14 | 2009-09-10 | 11.604 | 116,011 | -73,367 | 0.01% | 1,346,220 |
| 2009-09-10 | 2009-09-08 | 10.555 | 189,378 | +7,046 | 0.02% | 1,998,846 |
| 2009-09-09 | 2009-09-07 | 10.627 | 182,332 | +2,073 | 0.01% | 1,937,674 |
| 2009-09-08 | 2009-09-04 | 10.603 | 180,259 | +5,388 | 0.01% | 1,911,295 |
| 2009-09-07 | 2009-09-03 | 10.531 | 174,871 | +11,606 | 0.01% | 1,841,509 |
| 2009-09-01 | 2009-08-28 | 10.555 | 163,265 | -3,316 | 0.01% | 1,723,229 |
| 2009-08-28 | 2009-08-26 | 10.494 | 166,581 | +9,119 | 0.01% | 1,748,182 |
| 2009-08-21 | 2009-08-19 | 9.819 | 157,462 | -138,858 | 0.01% | 1,546,116 |
| 2009-08-19 | 2009-08-17 | 10.265 | 296,320 | +3,316 | 0.02% | 3,041,812 |
| 2009-08-17 | 2009-08-13 | 10.700 | 293,004 | -4,560 | 0.02% | 3,135,010 |
| 2009-08-14 | 2009-08-12 | 10.748 | 297,564 | -4,208 | 0.02% | 3,198,158 |
| 2009-08-13 | 2009-08-11 | 10.712 | 301,772 | +14,093 | 0.02% | 3,232,464 |
| 2009-08-12 | 2009-08-10 | 10.736 | 287,679 | +25,700 | 0.02% | 3,088,446 |
| 2009-08-11 | 2009-08-07 | 10.615 | 261,979 | +39,792 | 0.02% | 2,780,936 |
| 2009-08-07 | 2009-08-05 | 10.977 | 222,187 | +5,388 | 0.02% | 2,438,944 |
| 2009-08-06 | 2009-08-04 | 11.158 | 216,799 | +2,902 | 0.02% | 2,419,028 |
| 2009-08-04 | 2009-07-31 | 10.736 | 213,897 | +29,844 | 0.02% | 2,296,342 |
| 2009-08-03 | 2009-07-30 | 10.519 | 184,053 | +4,974 | 0.02% | 1,935,981 |
| 2009-07-30 | 2009-07-28 | 10.470 | 179,079 | -157,979 | 0.01% | 1,875,021 |
| 2009-07-29 | 2009-07-27 | 10.579 | 337,058 | +5,803 | 0.03% | 3,565,710 |
| 2009-07-28 | 2009-07-24 | 10.700 | 331,255 | +7,047 | 0.03% | 3,544,279 |
| 2009-07-27 | 2009-07-23 | 10.700 | 324,208 | +16,580 | 0.03% | 3,468,879 |
| 2009-07-24 | 2009-07-22 | 10.627 | 307,628 | +23,212 | 0.03% | 3,269,216 |
| 2009-07-22 | 2009-07-20 | 10.724 | 284,416 | +22,798 | 0.02% | 3,049,984 |
| 2009-07-21 | 2009-07-17 | 10.434 | 261,618 | +3,316 | 0.02% | 2,729,767 |
| 2009-07-20 | 2009-07-16 | 10.350 | 258,302 | +21,554 | 0.02% | 2,673,356 |
| 2009-07-17 | 2009-07-15 | 10.096 | 236,748 | -1,243 | 0.02% | 2,390,307 |
| 2009-07-16 | 2009-07-14 | 10.277 | 237,991 | -14,922 | 0.02% | 2,445,918 |
| 2009-07-15 | 2009-07-13 | 10.145 | 252,913 | -20,311 | 0.02% | 2,565,718 |
| 2009-07-13 | 2009-07-09 | 9.168 | 273,224 | +4,145 | 0.02% | 2,504,807 |
| 2009-07-10 | 2009-07-08 | 9.168 | 269,079 | +7,461 | 0.02% | 2,466,807 |
| 2009-07-06 | 2009-07-02 | 9.373 | 261,618 | +5,803 | 0.02% | 2,452,056 |
| 2009-07-03 | 2009-06-30 | 9.385 | 255,815 | +12,435 | 0.02% | 2,400,753 |
| 2009-06-30 | 2009-06-26 | 9.674 | 243,380 | -9,119 | 0.02% | 2,354,513 |
| 2009-06-29 | 2009-06-25 | 9.228 | 252,499 | +4,974 | 0.02% | 2,330,038 |
| 2009-06-24 | 2009-06-22 | 9.349 | 247,525 | +20,725 | 0.02% | 2,313,996 |
| 2009-06-22 | 2009-06-18 | 9.264 | 226,800 | +8,290 | 0.02% | 2,101,097 |
| 2009-06-19 | 2009-06-17 | 9.505 | 218,510 | +355 | 0.02% | 2,077,014 |
| 2009-06-18 | 2009-06-16 | 9.324 | 218,155 | +8,290 | 0.02% | 2,034,166 |
| 2009-06-17 | 2009-06-15 | 10.060 | 209,865 | -18,652 | 0.02% | 2,111,290 |
| 2009-06-16 | 2009-06-12 | 10.000 | 228,517 | -93,678 | 0.02% | 2,285,151 |
| 2009-06-15 | 2009-06-11 | 8.890 | 322,195 | -8,290 | 0.03% | 2,864,363 |
| 2009-06-09 | 2009-06-05 | 8.745 | 330,485 | -2,487 | 0.03% | 2,890,224 |
| 2009-06-08 | 2009-06-04 | 8.528 | 332,972 | -829 | 0.03% | 2,839,677 |
| 2009-06-03 | 2009-06-01 | 8.601 | 333,801 | -8,290 | 0.03% | 2,870,906 |
| 2009-06-02 | 2009-05-29 | 8.444 | 342,091 | +7,461 | 0.03% | 2,888,561 |
| 2009-06-01 | 2009-05-27 | 8.589 | 334,630 | +16,580 | 0.03% | 2,873,999 |
| 2009-05-29 | 2009-05-26 | 8.432 | 318,050 | +10,777 | 0.03% | 2,681,726 |
| 2009-05-27 | 2009-05-25 | 8.516 | 307,273 | +1,658 | 0.03% | 2,616,802 |
| 2009-05-26 | 2009-05-22 | 8.227 | 305,615 | +60,517 | 0.03% | 2,514,206 |
| 2009-05-25 | 2009-05-21 | 8.601 | 245,098 | +18,239 | 0.02% | 2,108,002 |
| 2009-05-22 | 2009-05-20 | 8.637 | 226,859 | +24,870 | 0.02% | 1,959,345 |
| 2009-05-19 | 2009-05-15 | 8.275 | 201,989 | +33,989 | 0.02% | 1,671,451 |
| 2009-05-18 | 2009-05-14 | 8.082 | 168,000 | +9,119 | 0.01% | 1,357,769 |
| 2009-05-15 | 2009-05-13 | 8.444 | 158,881 | +7,461 | 0.01% | 1,341,565 |
| 2009-05-14 | 2009-05-12 | 8.323 | 151,420 | +49,741 | 0.01% | 1,260,301 |
| 2009-05-13 | 2009-05-11 | 8.263 | 101,679 | +16,580 | 0.01% | 840,163 |
| 2009-05-11 | 2009-05-07 | 8.263 | 85,099 | +1,658 | 0.01% | 703,164 |
| 2009-05-08 | 2009-05-06 | 8.211 | 83,441 | -22,383 | 0.01% | 685,103 |
| 2009-05-07 | 2009-05-05 | 7.892 | 105,824 | +9,818 | 0.01% | 835,164 |
| 2009-05-06 | 2009-05-04 | 7.990 | 96,006 | -4,896 | 0.01% | 767,093 |
| 2009-05-05 | 2009-04-30 | 7.243 | 100,902 | -46,921 | 0.01% | 730,784 |
| 2009-05-04 | 2009-04-29 | 6.924 | 147,823 | +8,160 | 0.01% | 1,023,510 |
| 2009-04-30 | 2009-04-28 | 6.752 | 139,663 | -16,728 | 0.01% | 943,050 |
| 2009-04-29 | 2009-04-27 | 6.985 | 156,391 | +66,505 | 0.01% | 1,092,417 |
| 2009-04-28 | 2009-04-24 | 7.463 | 89,886 | -57,121 | 0.01% | 670,828 |
| 2009-04-27 | 2009-04-23 | 7.083 | 147,007 | +13,056 | 0.01% | 1,041,280 |
| 2009-04-24 | 2009-04-22 | 7.083 | 133,951 | +9,793 | 0.01% | 948,802 |
| 2009-04-21 | 2009-04-17 | 7.549 | 124,158 | -816 | 0.01% | 937,254 |
| 2009-04-20 | 2009-04-16 | 7.181 | 124,974 | +22,848 | 0.01% | 897,468 |
| 2009-04-17 | 2009-04-15 | 7.059 | 102,126 | +26,113 | 0.01% | 720,876 |
| 2009-04-16 | 2009-04-14 | 6.924 | 76,013 | -8,569 | 0.01% | 526,306 |
| 2009-04-15 | 2009-04-09 | 6.765 | 84,582 | -15,504 | 0.01% | 572,162 |
| 2009-04-14 | 2009-04-08 | 6.446 | 100,086 | +35,905 | 0.01% | 645,150 |
| 2009-04-08 | 2009-04-06 | 7.108 | 64,181 | -21,217 | 0.01% | 456,180 |
| 2009-04-06 | 2009-04-02 | 6.434 | 85,398 | -2,856 | 0.01% | 549,426 |
| 2009-04-01 | 2009-03-30 | 5.772 | 88,254 | -20,400 | 0.01% | 509,398 |
| 2009-03-31 | 2009-03-27 | 6.066 | 108,654 | -90,986 | 0.01% | 659,102 |
| 2009-03-30 | 2009-03-26 | 5.919 | 199,640 | -49,777 | 0.02% | 1,181,671 |
| 2009-03-27 | 2009-03-25 | 5.735 | 249,417 | -24,480 | 0.02% | 1,430,453 |
| 2009-03-26 | 2009-03-24 | 5.845 | 273,897 | +408 | 0.02% | 1,601,060 |
| 2009-03-25 | 2009-03-23 | 5.392 | 273,489 | -36,313 | 0.02% | 1,474,668 |
| 2009-03-24 | 2009-03-20 | 5.257 | 309,802 | +49,777 | 0.03% | 1,628,708 |
| 2009-03-23 | 2009-03-19 | 5.453 | 260,025 | +48,961 | 0.02% | 1,418,002 |
| 2009-03-20 | 2009-03-18 | 5.527 | 211,064 | +39,985 | 0.02% | 1,166,521 |
| 2009-03-19 | 2009-03-17 | 5.564 | 171,079 | -2,448 | 0.01% | 951,819 |
| 2009-03-17 | 2009-03-13 | 5.637 | 173,527 | +48,961 | 0.01% | 978,198 |
| 2009-03-16 | 2009-03-12 | 5.429 | 124,566 | +24,480 | 0.01% | 676,247 |
| 2009-03-11 | 2009-03-09 | 5.919 | 100,086 | -23,664 | 0.01% | 592,410 |
| 2009-03-09 | 2009-03-05 | 5.576 | 123,750 | +6,936 | 0.01% | 690,015 |
| 2009-03-03 | 2009-02-27 | 5.735 | 116,814 | +16,320 | 0.01% | 669,950 |
| 2009-02-26 | 2009-02-24 | 5.870 | 100,494 | -81,601 | 0.01% | 589,899 |
| 2009-02-24 | 2009-02-20 | 5.968 | 182,095 | -7,753 | 0.02% | 1,086,748 |
| 2009-02-20 | 2009-02-18 | 6.225 | 189,848 | -8,160 | 0.02% | 1,181,875 |
| 2009-02-19 | 2009-02-17 | 6.372 | 198,008 | -40,800 | 0.02% | 1,261,792 |
| 2009-02-16 | 2009-02-12 | 6.336 | 238,808 | -2,448 | 0.02% | 1,513,008 |
| 2009-02-13 | 2009-02-11 | 6.360 | 241,256 | +7,752 | 0.02% | 1,534,431 |
| 2009-02-10 | 2009-02-06 | 6.458 | 233,504 | +10,608 | 0.02% | 1,508,019 |
| 2009-02-09 | 2009-02-05 | 6.336 | 222,896 | +57,529 | 0.02% | 1,412,195 |
| 2009-02-06 | 2009-02-04 | 6.507 | 165,367 | +17,136 | 0.01% | 1,076,082 |
| 2009-02-05 | 2009-02-03 | 6.703 | 148,231 | +4,080 | 0.01% | 993,638 |
| 2009-02-04 | 2009-02-02 | 6.912 | 144,151 | +1,632 | 0.01% | 996,319 |
| 2009-02-03 | 2009-01-30 | 7.034 | 142,519 | +1,632 | 0.01% | 1,002,505 |
| 2009-02-02 | 2009-01-29 | 6.912 | 140,887 | +5,712 | 0.01% | 973,760 |
| 2009-01-30 | 2009-01-23 | 7.120 | 135,175 | +3,265 | 0.01% | 962,441 |
| 2009-01-14 | 2009-01-12 | 7.917 | 131,910 | +4,488 | 0.01% | 1,044,268 |
| 2009-01-13 | 2009-01-09 | 8.247 | 127,422 | +7,344 | 0.01% | 1,050,900 |
| 2009-01-12 | 2009-01-08 | 8.211 | 120,078 | +24,480 | 0.01% | 985,916 |
| 2009-01-09 | 2009-01-07 | 8.211 | 95,598 | +26,113 | 0.01% | 784,920 |
| 2008-12-23 | 2008-12-19 | 7.304 | 69,485 | -4,080 | 0.01% | 507,504 |
| 2008-12-22 | 2008-12-18 | 7.377 | 73,565 | -8,161 | 0.01% | 542,712 |
| 2008-12-19 | 2008-12-17 | 6.985 | 81,726 | +8,161 | 0.01% | 570,870 |
| 2008-12-16 | 2008-12-12 | 7.095 | 73,565 | -4,080 | 0.01% | 521,977 |
| 2008-12-15 | 2008-12-11 | 7.230 | 77,645 | -1,632 | 0.01% | 561,393 |
| 2008-12-11 | 2008-12-09 | 6.691 | 79,277 | -49,369 | 0.01% | 530,447 |
| 2008-12-10 | 2008-12-08 | 6.532 | 128,646 | -24,481 | 0.01% | 840,282 |
| 2008-12-09 | 2008-12-05 | 6.360 | 153,127 | +24,481 | 0.01% | 973,915 |
| 2008-12-05 | 2008-12-03 | 6.569 | 128,646 | +55,489 | 0.01% | 845,012 |
| 2008-12-03 | 2008-12-01 | 7.108 | 73,157 | -16,321 | 0.01% | 519,979 |
| 2008-11-28 | 2008-11-26 | 6.863 | 89,478 | -4,488 | 0.01% | 614,053 |
| 2008-11-27 | 2008-11-25 | 6.654 | 93,966 | -2,040 | 0.01% | 625,277 |
| 2008-11-25 | 2008-11-21 | 6.642 | 96,006 | +2,040 | 0.01% | 637,675 |
| 2008-11-18 | 2008-11-14 | 7.414 | 93,966 | -816 | 0.01% | 696,671 |
| 2008-11-17 | 2008-11-13 | 6.973 | 94,782 | -1,632 | 0.01% | 660,906 |
| 2008-11-14 | 2008-11-12 | 7.328 | 96,414 | +15,948 | 0.01% | 706,550 |
| 2008-11-12 | 2008-11-10 | 7.843 | 80,466 | +1,632 | 0.01% | 631,094 |
| 2008-11-11 | 2008-11-07 | 8.260 | 78,834 | -10,200 | 0.01% | 651,141 |
| 2008-11-10 | 2008-11-06 | 8.333 | 89,034 | -76,297 | 0.01% | 741,936 |
| 2008-11-07 | 2008-11-05 | 8.529 | 165,331 | -17,953 | 0.01% | 1,410,150 |
| 2008-11-06 | 2008-11-04 | 8.211 | 183,284 | +15,913 | 0.02% | 1,504,878 |
| 2008-11-03 | 2008-10-30 | 8.211 | 167,371 | -15,096 | 0.01% | 1,374,222 |
| 2008-10-31 | 2008-10-29 | 7.647 | 182,467 | -37,129 | 0.02% | 1,395,310 |
| 2008-10-28 | 2008-10-24 | 7.500 | 219,596 | -106,898 | 0.02% | 1,646,940 |
| 2008-10-20 | 2008-10-16 | 8.039 | 326,494 | +3,264 | 0.03% | 2,624,707 |
| 2008-10-16 | 2008-10-14 | 8.223 | 323,230 | -8,160 | 0.03% | 2,657,884 |
| 2008-10-15 | 2008-10-13 | 7.475 | 331,390 | +8,160 | 0.03% | 2,477,257 |
| 2008-10-08 | 2008-10-03 | 8.627 | 323,230 | +2,856 | 0.03% | 2,788,599 |
| 2008-10-06 | 2008-10-02 | 9.081 | 320,374 | +8,568 | 0.03% | 2,909,225 |
| 2008-09-30 | 2008-09-26 | 9.982 | 311,806 | +16,320 | 0.03% | 3,112,472 |
| 2008-09-29 | 2008-09-25 | 10.402 | 295,486 | +2,377 | 0.02% | 3,073,680 |
| 2008-09-23 | 2008-09-19 | 11.514 | 293,109 | -1,618 | 0.02% | 3,374,852 |
| 2008-09-19 | 2008-09-17 | 11.131 | 294,727 | -1,619 | 0.03% | 3,280,608 |
| 2008-09-18 | 2008-09-16 | 11.057 | 296,346 | +3,237 | 0.03% | 3,276,663 |
| 2008-09-17 | 2008-09-12 | 12.601 | 293,109 | +29,950 | 0.02% | 3,693,507 |
| 2008-09-16 | 2008-09-11 | 12.922 | 263,159 | +21,451 | 0.02% | 3,400,631 |
| 2008-09-12 | 2008-09-10 | 13.219 | 241,708 | +136,797 | 0.02% | 3,195,100 |
| 2008-09-11 | 2008-09-09 | 13.589 | 104,911 | -4,048 | 0.01% | 1,425,684 |
| 2008-09-09 | 2008-09-05 | 13.120 | 108,959 | +4,048 | 0.01% | 1,429,543 |
| 2008-09-08 | 2008-09-04 | 13.466 | 104,911 | +2,428 | 0.01% | 1,412,724 |
| 2008-08-29 | 2008-08-27 | 13.589 | 102,483 | -28,331 | 0.01% | 1,392,689 |
| 2008-08-28 | 2008-08-26 | 13.491 | 130,814 | -14,570 | 0.01% | 1,764,764 |
| 2008-08-27 | 2008-08-25 | 13.342 | 145,384 | -27,926 | 0.01% | 1,939,769 |
| 2008-08-26 | 2008-08-21 | 12.898 | 173,310 | -65,161 | 0.01% | 2,235,289 |
| 2008-08-25 | 2008-08-20 | 12.478 | 238,471 | +80,945 | 0.02% | 2,975,546 |
| 2008-08-21 | 2008-08-19 | 12.972 | 157,526 | +10,523 | 0.01% | 2,043,390 |
| 2008-08-20 | 2008-08-18 | 13.071 | 147,003 | +2,024 | 0.01% | 1,921,417 |
| 2008-08-19 | 2008-08-15 | 13.589 | 144,979 | -40,473 | 0.01% | 1,970,187 |
| 2008-08-18 | 2008-08-14 | 13.120 | 185,452 | +2,024 | 0.02% | 2,433,132 |
| 2008-08-15 | 2008-08-13 | 13.244 | 183,428 | +13,761 | 0.02% | 2,429,238 |
| 2008-08-14 | 2008-08-12 | 13.169 | 169,667 | +48,971 | 0.01% | 2,234,417 |
| 2008-08-13 | 2008-08-11 | 13.787 | 120,696 | +12,547 | 0.01% | 1,664,051 |
| 2008-08-12 | 2008-08-08 | 14.010 | 108,149 | +12,142 | 0.01% | 1,515,114 |
| 2008-08-11 | 2008-08-07 | 14.331 | 96,007 | +16,593 | 0.01% | 1,375,848 |
| 2008-08-07 | 2008-08-04 | 14.825 | 79,414 | +2,024 | 0.01% | 1,177,302 |
| 2008-08-05 | 2008-08-01 | 14.751 | 77,390 | +8,095 | 0.01% | 1,141,560 |
| 2008-08-04 | 2008-07-31 | 14.850 | 69,295 | +20,236 | 0.01% | 1,029,002 |
| 2008-07-29 | 2008-07-25 | 15.171 | 49,059 | -21,046 | 0.00% | 744,263 |
| 2008-07-28 | 2008-07-24 | 15.047 | 70,105 | +22,665 | 0.01% | 1,054,887 |
| 2008-07-04 | 2008-07-02 | 13.886 | 47,440 | +1,619 | 0.00% | 658,750 |
| 2008-07-02 | 2008-06-27 | 14.528 | 45,821 | -4,048 | 0.00% | 665,705 |
| 2008-06-30 | 2008-06-26 | 14.479 | 49,869 | +6,476 | 0.00% | 722,051 |
| 2008-06-27 | 2008-06-25 | 14.726 | 43,393 | -8,095 | 0.00% | 639,007 |
| 2008-06-26 | 2008-06-24 | 14.504 | 51,488 | +5,667 | 0.00% | 746,765 |
| 2008-06-25 | 2008-06-23 | 14.479 | 45,821 | +3,237 | 0.00% | 663,440 |
| 2008-06-24 | 2008-06-20 | 14.973 | 42,584 | -8,094 | 0.00% | 637,615 |
| 2008-06-23 | 2008-06-19 | 15.072 | 50,678 | -18,213 | 0.00% | 763,816 |
| 2008-06-20 | 2008-06-18 | 14.825 | 68,891 | -22,260 | 0.01% | 1,021,300 |
| 2008-06-18 | 2008-06-16 | 14.998 | 91,151 | -4,047 | 0.01% | 1,367,067 |
| 2008-06-17 | 2008-06-13 | 14.825 | 95,198 | +10,523 | 0.01% | 1,411,298 |
| 2008-06-16 | 2008-06-12 | 14.874 | 84,675 | +23,069 | 0.01% | 1,259,480 |
| 2008-06-13 | 2008-06-11 | 15.690 | 61,606 | +1,654 | 0.01% | 966,577 |
| 2008-06-12 | 2008-06-10 | 15.591 | 59,952 | +4,047 | 0.01% | 934,701 |
| 2008-06-02 | 2008-05-29 | 16.678 | 55,905 | -8,499 | 0.00% | 932,382 |
| 2008-05-30 | 2008-05-28 | 16.357 | 64,404 | +8,499 | 0.01% | 1,053,442 |
| 2008-05-26 | 2008-05-22 | 16.777 | 55,905 | -16,189 | 0.00% | 937,908 |
| 2008-05-23 | 2008-05-21 | 16.431 | 72,094 | +13,761 | 0.01% | 1,184,569 |
| 2008-05-22 | 2008-05-20 | 16.999 | 58,333 | +2,428 | 0.00% | 991,613 |
| 2008-05-21 | 2008-05-19 | 17.147 | 55,905 | -2,428 | 0.00% | 958,627 |
| 2008-05-20 | 2008-05-16 | 17.370 | 58,333 | -2,428 | 0.00% | 1,013,233 |
| 2008-05-14 | 2008-05-09 | 16.876 | 60,761 | -35,212 | 0.01% | 1,025,381 |
| 2008-05-09 | 2008-05-07 | 16.727 | 95,973 | +34,402 | 0.01% | 1,605,378 |
| 2008-05-08 | 2008-05-06 | 16.727 | 61,571 | -809 | 0.01% | 1,029,922 |
| 2008-05-07 | 2008-05-05 | 16.950 | 62,380 | +1,619 | 0.01% | 1,057,327 |
| 2008-05-06 | 2008-05-02 | 17.740 | 60,761 | -2,024 | 0.01% | 1,077,926 |
| 2008-05-02 | 2008-04-29 | 16.852 | 62,785 | +2,428 | 0.01% | 1,058,069 |
| 2008-04-30 | 2008-04-28 | 16.453 | 60,357 | +536 | 0.01% | 993,077 |
| 2008-04-29 | 2008-04-25 | 16.104 | 59,821 | -26,876 | 0.01% | 963,380 |
| 2008-04-28 | 2008-04-24 | 15.506 | 86,697 | +16,447 | 0.01% | 1,344,330 |
| 2008-04-25 | 2008-04-23 | 15.980 | 70,250 | +9,627 | 0.01% | 1,122,576 |
| 2008-04-21 | 2008-04-17 | 15.456 | 60,623 | -3,209 | 0.01% | 937,002 |
| 2008-04-16 | 2008-04-14 | 15.506 | 63,832 | +4,011 | 0.01% | 989,784 |
| 2008-04-14 | 2008-04-10 | 15.755 | 59,821 | -3,209 | 0.01% | 942,502 |
| 2008-04-11 | 2008-04-09 | 15.805 | 63,030 | -7,220 | 0.01% | 996,204 |
| 2008-04-10 | 2008-04-08 | 15.780 | 70,250 | +3,209 | 0.01% | 1,108,566 |
| 2008-04-09 | 2008-04-07 | 15.780 | 67,041 | +3,610 | 0.01% | 1,057,927 |
| 2008-04-03 | 2008-04-01 | 15.780 | 63,431 | +1,203 | 0.01% | 1,000,960 |
| 2008-04-02 | 2008-03-31 | 15.930 | 62,228 | -1,604 | 0.01% | 991,284 |
| 2008-03-28 | 2008-03-26 | 15.880 | 63,832 | -2,006 | 0.01% | 1,013,653 |
| 2008-03-27 | 2008-03-25 | 15.132 | 65,838 | -20,859 | 0.01% | 996,270 |
| 2008-03-26 | 2008-03-20 | 14.085 | 86,697 | -2,808 | 0.01% | 1,221,136 |
| 2008-03-25 | 2008-03-19 | 14.683 | 89,505 | +7,221 | 0.01% | 1,314,238 |
| 2008-03-20 | 2008-03-18 | 13.686 | 82,284 | -6,017 | 0.01% | 1,126,158 |
| 2008-03-18 | 2008-03-14 | 13.761 | 88,301 | +1,604 | 0.01% | 1,215,112 |
| 2008-03-17 | 2008-03-13 | 14.060 | 86,697 | +2,407 | 0.01% | 1,218,975 |
| 2008-03-14 | 2008-03-12 | 14.484 | 84,290 | -401 | 0.01% | 1,220,854 |
| 2008-03-12 | 2008-03-10 | 13.960 | 84,691 | +6,418 | 0.01% | 1,182,325 |
| 2008-03-10 | 2008-03-06 | 14.808 | 78,273 | -11,232 | 0.01% | 1,159,071 |
| 2008-03-07 | 2008-03-05 | 14.708 | 89,505 | +16,447 | 0.01% | 1,316,470 |
| 2008-02-26 | 2008-02-22 | 15.307 | 73,058 | -2,407 | 0.01% | 1,118,273 |
| 2008-02-22 | 2008-02-20 | 15.381 | 75,465 | +2,407 | 0.01% | 1,160,760 |
| 2008-02-21 | 2008-02-19 | 15.357 | 73,058 | +3,209 | 0.01% | 1,121,915 |
| 2008-02-18 | 2008-02-14 | 15.257 | 69,849 | -4,012 | 0.01% | 1,065,671 |
| 2008-02-15 | 2008-02-13 | 15.082 | 73,861 | +803 | 0.01% | 1,113,992 |
| 2008-02-14 | 2008-02-12 | 15.057 | 73,058 | +4,011 | 0.01% | 1,100,060 |
| 2008-02-13 | 2008-02-11 | 15.581 | 69,047 | -4,011 | 0.01% | 1,075,812 |
| 2008-02-12 | 2008-02-06 | 15.207 | 73,058 | -401 | 0.01% | 1,110,987 |
| 2008-02-11 | 2008-02-04 | 15.830 | 73,459 | -1,605 | 0.01% | 1,162,868 |
| 2008-02-05 | 2008-02-01 | 15.357 | 75,064 | -23,667 | 0.01% | 1,152,720 |
| 2008-02-04 | 2008-01-31 | 15.032 | 98,731 | +7,622 | 0.01% | 1,484,166 |
| 2008-02-01 | 2008-01-30 | 15.282 | 91,109 | +8,022 | 0.01% | 1,392,302 |
| 2008-01-31 | 2008-01-29 | 15.282 | 83,087 | +7,622 | 0.01% | 1,269,712 |
| 2008-01-30 | 2008-01-28 | 15.257 | 75,465 | +1,203 | 0.01% | 1,151,353 |
| 2008-01-29 | 2008-01-25 | 15.730 | 74,262 | +8,825 | 0.01% | 1,168,174 |
| 2008-01-28 | 2008-01-24 | 15.830 | 65,437 | -12,836 | 0.01% | 1,035,878 |
| 2008-01-25 | 2008-01-23 | 15.082 | 78,273 | +11,232 | 0.01% | 1,180,535 |
| 2008-01-24 | 2008-01-22 | 15.057 | 67,041 | -8,023 | 0.01% | 1,009,460 |
| 2008-01-23 | 2008-01-21 | 15.132 | 75,064 | +20,458 | 0.01% | 1,135,879 |
| 2008-01-18 | 2008-01-16 | 16.902 | 54,606 | +4,011 | 0.00% | 922,957 |
| 2008-01-17 | 2008-01-15 | 17.625 | 50,595 | +2,407 | 0.00% | 891,741 |
| 2008-01-15 | 2008-01-11 | 17.426 | 48,188 | -69 | 0.00% | 839,707 |
| 2008-01-14 | 2008-01-10 | 17.301 | 48,257 | -24,870 | 0.00% | 834,894 |
| 2008-01-11 | 2008-01-09 | 17.126 | 73,127 | +2,406 | 0.01% | 1,252,409 |
| 2008-01-10 | 2008-01-08 | 17.126 | 70,721 | -6,819 | 0.01% | 1,211,202 |
| 2008-01-09 | 2008-01-07 | 16.877 | 77,540 | -16,045 | 0.01% | 1,308,658 |
| 2008-01-08 | 2008-01-04 | 17.151 | 93,585 | +3,209 | 0.01% | 1,605,115 |
| 2008-01-07 | 2008-01-03 | 17.376 | 90,376 | -59,368 | 0.01% | 1,570,354 |
| 2008-01-04 | 2008-01-02 | 17.102 | 149,744 | +1,204 | 0.01% | 2,560,856 |
| 2008-01-03 | 2007-12-31 | 17.077 | 148,540 | +3,610 | 0.01% | 2,536,562 |
| 2007-12-27 | 2007-12-20 | 16.478 | 144,930 | +2,407 | 0.01% | 2,388,203 |
| 2007-12-21 | 2007-12-19 | 16.279 | 142,523 | -803 | 0.01% | 2,320,116 |
| 2007-12-20 | 2007-12-18 | 16.055 | 143,326 | +4,012 | 0.01% | 2,301,031 |
| 2007-12-18 | 2007-12-14 | 16.055 | 139,314 | +5,616 | 0.01% | 2,236,620 |
| 2007-12-17 | 2007-12-13 | 15.880 | 133,698 | +10,429 | 0.01% | 2,123,127 |
| 2007-12-14 | 2007-12-12 | 16.379 | 123,269 | +3,209 | 0.01% | 2,018,974 |
| 2007-12-12 | 2007-12-10 | 16.528 | 120,060 | -2,808 | 0.01% | 1,984,373 |
| 2007-12-11 | 2007-12-07 | 16.453 | 122,868 | +4,413 | 0.01% | 2,021,596 |
| 2007-12-06 | 2007-12-04 | 16.703 | 118,455 | -8,023 | 0.01% | 1,978,517 |
| 2007-12-05 | 2007-12-03 | 16.453 | 126,478 | +6,418 | 0.01% | 2,080,992 |
| 2007-12-04 | 2007-11-30 | 16.753 | 120,060 | +7,220 | 0.01% | 2,011,311 |
| 2007-12-03 | 2007-11-29 | 16.628 | 112,840 | +67,792 | 0.01% | 1,876,292 |
| 2007-11-30 | 2007-11-28 | 16.678 | 45,048 | +2,407 | 0.00% | 751,300 |
| 2007-11-23 | 2007-11-21 | 17.525 | 42,641 | -3,209 | 0.00% | 747,299 |
| 2007-11-22 | 2007-11-20 | 17.625 | 45,850 | +3,209 | 0.00% | 808,110 |
| 2007-11-16 | 2007-11-14 | 17.874 | 42,641 | +1,324 | 0.00% | 762,181 |
| 2007-11-13 | 2007-11-09 | 18.896 | 41,317 | +4,012 | 0.00% | 780,746 |
| 2007-11-09 | 2007-11-07 | 19.071 | 37,305 | -4,814 | 0.00% | 711,443 |
| 2007-11-08 | 2007-11-06 | 18.198 | 42,119 | -8,023 | 0.00% | 766,501 |
| 2007-11-06 | 2007-11-02 | 17.700 | 50,142 | -1,604 | 0.00% | 887,507 |
| 2007-11-01 | 2007-10-30 | 17.949 | 51,746 | -181,312 | 0.00% | 928,797 |
| 2007-10-31 | 2007-10-29 | 17.899 | 233,058 | -81,029 | 0.02% | 4,171,574 |
| 2007-10-30 | 2007-10-26 | 17.625 | 314,087 | -44,927 | 0.03% | 5,535,807 |
| 2007-10-29 | 2007-10-25 | 16.503 | 359,014 | +1,604 | 0.03% | 5,924,899 |
| 2007-10-25 | 2007-10-23 | 16.578 | 357,410 | +18,453 | 0.03% | 5,925,157 |
| 2007-10-18 | 2007-10-16 | 17.027 | 338,957 | +20,858 | 0.03% | 5,771,343 |
| 2007-10-17 | 2007-10-15 | 17.525 | 318,099 | +1,605 | 0.03% | 5,574,798 |
| 2007-10-16 | 2007-10-12 | 17.326 | 316,494 | +802 | 0.03% | 5,483,550 |
| 2007-10-15 | 2007-10-11 | 17.575 | 315,692 | -48,938 | 0.03% | 5,548,355 |
| 2007-10-12 | 2007-10-10 | 17.151 | 364,630 | +3,209 | 0.03% | 6,253,921 |
| 2007-10-11 | 2007-10-09 | 16.827 | 361,421 | +16,045 | 0.03% | 6,081,752 |
| 2007-10-10 | 2007-10-08 | 17.176 | 345,376 | +6,419 | 0.03% | 5,932,297 |
| 2007-10-09 | 2007-10-05 | 17.351 | 338,957 | +10,028 | 0.03% | 5,881,303 |
| 2007-10-08 | 2007-10-04 | 17.126 | 328,929 | +17,400 | 0.03% | 5,633,184 |
| 2007-10-05 | 2007-10-03 | 17.827 | 311,529 | +28,357 | 0.03% | 5,553,594 |
| 2007-10-04 | 2007-10-02 | 18.753 | 283,172 | -33,549 | 0.02% | 5,310,407 |
| 2007-10-03 | 2007-09-28 | 17.251 | 316,721 | +1,198 | 0.03% | 5,463,762 |
| 2007-10-02 | 2007-09-27 | 17.326 | 315,523 | +15,576 | 0.03% | 5,466,795 |
| 2007-09-28 | 2007-09-25 | 17.151 | 299,947 | +7,988 | 0.03% | 5,144,353 |
| 2007-09-27 | 2007-09-24 | 17.501 | 291,959 | -15,976 | 0.03% | 5,109,692 |
| 2007-09-25 | 2007-09-21 | 17.101 | 307,935 | +15,976 | 0.03% | 5,265,934 |
| 2007-09-24 | 2007-09-20 | 17.301 | 291,959 | -30,354 | 0.03% | 5,051,212 |
| 2007-09-21 | 2007-09-19 | 17.026 | 322,313 | +16,775 | 0.03% | 5,487,600 |
| 2007-09-19 | 2007-09-17 | 16.650 | 305,538 | -1,598 | 0.03% | 5,087,244 |
| 2007-09-18 | 2007-09-14 | 16.875 | 307,136 | +9,586 | 0.03% | 5,183,061 |
| 2007-09-17 | 2007-09-13 | 16.525 | 297,550 | +19,171 | 0.03% | 4,916,993 |
| 2007-09-14 | 2007-09-12 | 17.026 | 278,379 | +104,641 | 0.02% | 4,739,593 |
| 2007-09-13 | 2007-09-11 | 16.800 | 173,738 | +3,196 | 0.02% | 2,918,858 |
| 2007-09-10 | 2007-09-06 | 16.575 | 170,542 | -1,997 | 0.01% | 2,826,735 |
| 2007-09-06 | 2007-09-04 | 17.276 | 172,539 | -7,189 | 0.02% | 2,980,795 |
| 2007-09-03 | 2007-08-30 | 15.073 | 179,728 | +798 | 0.02% | 2,708,993 |
| 2007-08-31 | 2007-08-29 | 14.948 | 178,930 | +3,196 | 0.02% | 2,674,565 |
| 2007-08-30 | 2007-08-28 | 15.348 | 175,734 | +2,396 | 0.02% | 2,697,193 |
| 2007-08-29 | 2007-08-27 | 15.348 | 173,338 | -31,952 | 0.02% | 2,660,418 |
| 2007-08-27 | 2007-08-23 | 15.023 | 205,290 | +32,351 | 0.02% | 3,084,003 |
| 2007-08-23 | 2007-08-21 | 14.647 | 172,939 | +799 | 0.02% | 2,533,054 |
| 2007-08-21 | 2007-08-17 | 14.923 | 172,140 | -3,195 | 0.01% | 2,568,761 |
| 2007-08-20 | 2007-08-16 | 14.647 | 175,335 | +9,985 | 0.02% | 2,568,149 |
| 2007-08-09 | 2007-08-07 | 15.523 | 165,350 | +3,195 | 0.01% | 2,566,797 |
| 2007-08-06 | 2007-08-02 | 16.024 | 162,155 | +3,595 | 0.01% | 2,598,400 |
| 2007-08-02 | 2007-07-31 | 16.425 | 158,560 | +3,594 | 0.01% | 2,604,313 |
| 2007-07-31 | 2007-07-27 | 16.250 | 154,966 | +4,393 | 0.01% | 2,518,122 |
| 2007-07-30 | 2007-07-26 | 16.775 | 150,573 | +17,574 | 0.01% | 2,525,908 |
| 2007-07-27 | 2007-07-25 | 17.176 | 132,999 | +7,988 | 0.01% | 2,284,379 |
| 2007-07-26 | 2007-07-24 | 17.176 | 125,011 | +23,964 | 0.01% | 2,147,178 |
| 2007-07-25 | 2007-07-23 | 17.176 | 101,047 | +23,963 | 0.01% | 1,735,574 |
| 2007-07-24 | 2007-07-20 | 17.401 | 77,084 | +11,184 | 0.01% | 1,341,358 |
| 2007-07-18 | 2007-07-16 | 17.401 | 65,900 | +2,396 | 0.01% | 1,146,742 |
| 2007-07-17 | 2007-07-13 | 17.451 | 63,504 | +34,348 | 0.01% | 1,108,229 |
| 2007-07-06 | 2007-07-04 | 17.902 | 29,156 | -25,961 | 0.00% | 521,951 |
| 2007-07-04 | 2007-06-29 | 17.301 | 55,117 | -13,180 | 0.00% | 953,585 |
| 2007-06-28 | 2007-06-26 | 16.900 | 68,297 | +11,982 | 0.01% | 1,154,253 |
| 2007-06-27 | 2007-06-25 | 17.476 | 56,315 | +27,159 | 0.00% | 984,182 |
| 2007-06-26 | 2007-06-22 | 17.802 | 29,156 | 0.00% | 519,031 |
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