History of CCASS shareholding
Participant: SHENWAN HONGYUAN SECURITIES (H.K.) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 9.830 | 118,000 | +0 | 0.01% | 1,159,940 |
| 2025-10-13 | 2025-10-09 | 10.180 | 118,000 | +0 | 0.01% | 1,201,240 |
| 2025-10-10 | 2025-10-08 | 10.060 | 118,000 | +0 | 0.01% | 1,187,080 |
| 2025-10-09 | 2025-10-06 | 9.990 | 118,000 | +0 | 0.01% | 1,178,820 |
| 2025-10-08 | 2025-10-03 | 10.460 | 118,000 | +0 | 0.01% | 1,234,280 |
| 2025-10-06 | 2025-10-02 | 10.500 | 118,000 | +6,000 | 0.01% | 1,239,000 |
| 2025-10-03 | 2025-09-30 | 10.750 | 112,000 | -12,000 | 0.01% | 1,204,000 |
| 2025-09-30 | 2025-09-26 | 9.730 | 124,000 | +12,000 | 0.01% | 1,206,520 |
| 2025-09-26 | 2025-09-24 | 10.420 | 112,000 | -2,000 | 0.01% | 1,167,040 |
| 2025-09-25 | 2025-09-23 | 10.270 | 114,000 | +18,000 | 0.01% | 1,170,780 |
| 2025-09-24 | 2025-09-22 | 10.660 | 96,000 | -6,000 | 0.01% | 1,023,360 |
| 2025-09-23 | 2025-09-19 | 10.100 | 102,000 | +2,000 | 0.01% | 1,030,200 |
| 2025-09-22 | 2025-09-18 | 10.270 | 100,000 | +6,000 | 0.01% | 1,027,000 |
| 2025-09-16 | 2025-09-12 | 10.380 | 94,000 | -6,000 | 0.01% | 975,720 |
| 2025-09-12 | 2025-09-10 | 10.170 | 100,000 | -46,000 | 0.01% | 1,017,000 |
| 2025-09-11 | 2025-09-09 | 9.990 | 146,000 | +6,000 | 0.01% | 1,458,540 |
| 2025-09-10 | 2025-09-08 | 10.070 | 140,000 | +4,000 | 0.01% | 1,409,800 |
| 2025-09-09 | 2025-09-05 | 10.200 | 136,000 | +10,000 | 0.01% | 1,387,200 |
| 2025-09-08 | 2025-09-04 | 9.960 | 126,000 | +2,000 | 0.01% | 1,254,960 |
| 2025-09-05 | 2025-09-03 | 10.210 | 124,000 | +2,000 | 0.01% | 1,266,040 |
| 2025-09-04 | 2025-09-02 | 10.050 | 122,000 | -4,000 | 0.01% | 1,226,100 |
| 2025-09-03 | 2025-09-01 | 10.450 | 126,000 | -4,000 | 0.01% | 1,316,700 |
| 2025-09-02 | 2025-08-29 | 10.910 | 130,000 | -4,000 | 0.01% | 1,418,300 |
| 2025-09-01 | 2025-08-28 | 10.860 | 134,000 | +6,000 | 0.01% | 1,455,240 |
| 2025-08-28 | 2025-08-26 | 10.970 | 128,000 | +4,000 | 0.01% | 1,404,160 |
| 2025-08-27 | 2025-08-25 | 11.250 | 124,000 | +24,000 | 0.01% | 1,395,000 |
| 2025-08-26 | 2025-08-22 | 11.510 | 100,000 | -14,000 | 0.01% | 1,151,000 |
| 2025-08-25 | 2025-08-21 | 11.470 | 114,000 | +2,000 | 0.01% | 1,307,580 |
| 2025-08-21 | 2025-08-19 | 11.590 | 112,000 | +4,000 | 0.01% | 1,298,080 |
| 2025-08-20 | 2025-08-18 | 11.750 | 108,000 | +10,000 | 0.01% | 1,269,000 |
| 2025-08-19 | 2025-08-15 | 11.200 | 98,000 | -6,000 | 0.01% | 1,097,600 |
| 2025-08-18 | 2025-08-14 | 10.910 | 104,000 | +4,000 | 0.01% | 1,134,640 |
| 2025-08-15 | 2025-08-13 | 10.910 | 100,000 | +8,000 | 0.01% | 1,091,000 |
| 2025-08-14 | 2025-08-12 | 10.150 | 92,000 | +12,000 | 0.01% | 933,800 |
| 2025-08-13 | 2025-08-11 | 10.240 | 80,000 | +12,000 | 0.01% | 819,200 |
| 2025-08-12 | 2025-08-08 | 9.570 | 68,000 | +4,000 | 0.00% | 650,760 |
| 2025-08-08 | 2025-08-06 | 9.340 | 64,000 | +6,000 | 0.00% | 597,760 |
| 2025-08-07 | 2025-08-05 | 9.330 | 58,000 | -2,000 | 0.00% | 541,140 |
| 2025-08-06 | 2025-08-04 | 8.830 | 60,000 | +4,000 | 0.00% | 529,800 |
| 2025-08-05 | 2025-08-01 | 8.840 | 56,000 | -14,000 | 0.00% | 495,040 |
| 2025-08-04 | 2025-07-31 | 9.120 | 70,000 | -14,000 | 0.00% | 638,400 |
| 2025-07-31 | 2025-07-29 | 9.080 | 84,000 | +6,000 | 0.01% | 762,720 |
| 2025-07-25 | 2025-07-23 | 8.890 | 78,000 | +10,000 | 0.01% | 693,420 |
| 2025-07-24 | 2025-07-22 | 9.000 | 68,000 | -2,000 | 0.00% | 612,000 |
| 2025-07-23 | 2025-07-21 | 9.640 | 70,000 | -16,000 | 0.00% | 674,800 |
| 2025-07-22 | 2025-07-18 | 9.110 | 86,000 | +16,000 | 0.01% | 783,460 |
| 2025-07-18 | 2025-07-16 | 9.170 | 70,000 | +2,000 | 0.00% | 641,900 |
| 2025-07-17 | 2025-07-15 | 9.850 | 68,000 | +20,000 | 0.00% | 669,800 |
| 2025-07-16 | 2025-07-14 | 8.870 | 48,000 | +14,000 | 0.00% | 425,760 |
| 2025-06-19 | 2025-06-17 | 7.600 | 34,000 | -6,000 | 0.00% | 258,400 |
| 2025-06-18 | 2025-06-16 | 7.170 | 40,000 | -104,000 | 0.00% | 286,800 |
| 2025-06-02 | 2025-05-29 | 6.370 | 144,000 | +20,000 | 0.01% | 917,280 |
| 2025-05-29 | 2025-05-27 | 6.900 | 124,000 | -52,791 | 0.01% | 855,641 |
| 2025-05-15 | 2025-05-13 | 6.775 | 176,791 | +28,824 | 0.01% | 1,197,837 |
| 2025-05-07 | 2025-05-02 | 6.651 | 147,967 | -19,216 | 0.01% | 984,062 |
| 2025-04-29 | 2025-04-25 | 6.172 | 167,183 | -5,765 | 0.01% | 1,031,819 |
| 2025-04-28 | 2025-04-24 | 6.057 | 172,948 | +5,765 | 0.01% | 1,047,599 |
| 2025-03-20 | 2025-03-18 | 6.422 | 167,183 | -9,608 | 0.01% | 1,073,579 |
| 2025-03-19 | 2025-03-17 | 6.161 | 176,791 | +28,824 | 0.01% | 1,089,277 |
| 2025-03-13 | 2025-03-11 | 6.536 | 147,967 | +9,608 | 0.01% | 967,122 |
| 2025-03-07 | 2025-03-05 | 6.453 | 138,359 | -9,608 | 0.01% | 892,803 |
| 2025-03-05 | 2025-03-03 | 6.089 | 147,967 | +9,608 | 0.01% | 900,901 |
| 2025-03-03 | 2025-02-27 | 6.599 | 138,359 | -3,843 | 0.01% | 912,963 |
| 2025-02-28 | 2025-02-26 | 7.119 | 142,202 | -3,843 | 0.01% | 1,012,321 |
| 2025-02-27 | 2025-02-25 | 7.525 | 146,045 | +55,728 | 0.01% | 1,098,959 |
| 2025-02-25 | 2025-02-21 | 8.649 | 90,317 | -5,765 | 0.01% | 781,137 |
| 2025-02-24 | 2025-02-20 | 6.161 | 96,082 | +5,765 | 0.01% | 591,998 |
| 2025-02-19 | 2025-02-17 | 6.141 | 90,317 | -48,042 | 0.01% | 554,598 |
| 2025-02-13 | 2025-02-11 | 5.360 | 138,359 | +57,650 | 0.01% | 741,602 |
| 2025-02-12 | 2025-02-10 | 5.527 | 80,709 | -19,217 | 0.01% | 446,039 |
| 2025-02-06 | 2025-02-04 | 5.100 | 99,926 | +19,217 | 0.01% | 509,602 |
| 2025-02-04 | 2025-01-28 | 4.912 | 80,709 | +57,649 | 0.01% | 396,479 |
| 2024-11-25 | 2024-11-21 | 5.225 | 23,060 | -19,216 | 0.00% | 120,481 |
| 2024-11-18 | 2024-11-14 | 5.069 | 42,276 | -11,530 | 0.00% | 214,279 |
| 2024-11-15 | 2024-11-13 | 5.069 | 53,806 | +11,530 | 0.00% | 272,720 |
| 2024-11-14 | 2024-11-12 | 5.110 | 42,276 | -28,825 | 0.00% | 216,039 |
| 2024-10-07 | 2024-10-03 | 5.058 | 71,101 | +19,217 | 0.01% | 359,640 |
| 2024-06-06 | 2024-06-04 | 5.269 | 51,884 | +2,789 | 0.00% | 273,355 |
| 2024-04-29 | 2024-04-25 | 5.357 | 49,095 | -16,365 | 0.00% | 262,981 |
| 2024-04-11 | 2024-04-09 | 5.170 | 65,460 | -9,091 | 0.01% | 338,401 |
| 2024-04-10 | 2024-04-08 | 5.005 | 74,551 | +9,091 | 0.01% | 373,098 |
| 2024-04-09 | 2024-04-05 | 5.258 | 65,460 | +10,910 | 0.01% | 344,161 |
| 2024-01-31 | 2024-01-29 | 4.829 | 54,550 | -9,091 | 0.00% | 263,401 |
| 2023-11-14 | 2023-11-10 | 4.279 | 63,641 | -9,092 | 0.00% | 272,298 |
| 2023-11-13 | 2023-11-09 | 4.268 | 72,733 | -9,092 | 0.01% | 310,400 |
| 2023-11-08 | 2023-11-06 | 4.378 | 81,825 | +18,184 | 0.01% | 358,201 |
| 2023-10-03 | 2023-09-28 | 4.719 | 63,641 | -5,455 | 0.00% | 300,298 |
| 2023-08-31 | 2023-08-29 | 4.444 | 69,096 | -5,455 | 0.01% | 307,038 |
| 2023-05-31 | 2023-05-29 | 4.790 | 74,551 | +2,989 | 0.01% | 357,075 |
| 2023-04-20 | 2023-04-18 | 5.111 | 71,562 | -3,491 | 0.01% | 365,718 |
| 2023-03-01 | 2023-02-27 | 5.328 | 75,053 | -22,691 | 0.01% | 399,899 |
| 2023-02-21 | 2023-02-17 | 5.214 | 97,744 | +15,709 | 0.01% | 509,602 |
| 2023-02-14 | 2023-02-10 | 5.500 | 82,035 | -8,727 | 0.01% | 451,201 |
| 2023-02-06 | 2023-02-02 | 5.741 | 90,762 | +17,454 | 0.01% | 521,040 |
| 2023-01-13 | 2023-01-11 | 5.489 | 73,308 | -13,963 | 0.01% | 402,361 |
| 2023-01-11 | 2023-01-09 | 5.534 | 87,271 | +34,908 | 0.01% | 482,999 |
| 2023-01-09 | 2023-01-05 | 5.305 | 52,363 | +17,455 | 0.00% | 277,802 |
| 2023-01-05 | 2023-01-03 | 5.248 | 34,908 | -8,728 | 0.00% | 183,198 |
| 2022-12-29 | 2022-12-23 | 4.927 | 43,636 | +8,728 | 0.00% | 215,002 |
| 2022-06-29 | 2022-06-27 | 7.276 | 34,908 | +10,472 | 0.00% | 253,997 |
| 2022-06-01 | 2022-05-30 | 7.605 | 24,436 | +1,020 | 0.00% | 185,836 |
| 2022-05-20 | 2022-05-18 | 7.713 | 23,416 | -8,363 | 0.00% | 180,599 |
| 2022-05-19 | 2022-05-17 | 7.689 | 31,779 | +8,363 | 0.00% | 244,339 |
| 2021-12-09 | 2021-12-07 | 8.430 | 23,416 | -3,345 | 0.00% | 197,398 |
| 2021-11-17 | 2021-11-15 | 9.315 | 26,761 | +3,345 | 0.00% | 249,277 |
| 2021-07-05 | 2021-06-30 | 7.497 | 23,416 | -13,381 | 0.00% | 175,559 |
| 2021-06-18 | 2021-06-16 | 7.832 | 36,797 | -16,726 | 0.00% | 288,201 |
| 2021-05-31 | 2021-05-27 | 9.556 | 53,523 | +1,554 | 0.00% | 511,488 |
| 2021-04-28 | 2021-04-26 | 9.667 | 51,969 | +32,481 | 0.00% | 502,397 |
| 2021-01-25 | 2021-01-21 | 9.507 | 19,488 | -8,121 | 0.00% | 185,275 |
| 2021-01-08 | 2021-01-06 | 8.867 | 27,609 | -24,360 | 0.00% | 244,803 |
| 2021-01-06 | 2021-01-04 | 8.436 | 51,969 | -16,241 | 0.00% | 438,398 |
| 2021-01-05 | 2020-12-31 | 7.832 | 68,210 | +16,241 | 0.01% | 534,243 |
| 2020-12-03 | 2020-12-01 | 8.214 | 51,969 | -3,248 | 0.00% | 426,878 |
| 2020-11-26 | 2020-11-24 | 7.709 | 55,217 | -1,624 | 0.00% | 425,677 |
| 2020-11-11 | 2020-11-09 | 6.835 | 56,841 | -14,617 | 0.00% | 388,497 |
| 2020-10-19 | 2020-10-15 | 6.453 | 71,458 | -3,248 | 0.01% | 461,122 |
| 2020-10-12 | 2020-10-08 | 6.822 | 74,706 | +3,248 | 0.01% | 509,681 |
| 2020-09-22 | 2020-09-18 | 7.278 | 71,458 | +4,872 | 0.01% | 520,082 |
| 2020-09-18 | 2020-09-16 | 6.810 | 66,586 | -974 | 0.01% | 453,462 |
| 2020-08-27 | 2020-08-25 | 5.431 | 67,560 | -3,248 | 0.01% | 366,912 |
| 2020-08-26 | 2020-08-24 | 5.431 | 70,808 | +32,481 | 0.01% | 384,551 |
| 2020-06-01 | 2020-05-28 | 4.451 | 38,327 | +1,850 | 0.00% | 170,601 |
| 2019-09-25 | 2019-09-23 | 5.137 | 36,477 | -63,372 | 0.00% | 187,382 |
| 2019-09-24 | 2019-09-20 | 5.059 | 99,849 | -20,094 | 0.01% | 505,171 |
| 2019-09-16 | 2019-09-12 | 5.072 | 119,943 | +83,466 | 0.01% | 608,385 |
| 2019-07-12 | 2019-07-10 | 5.292 | 36,477 | +3,091 | 0.00% | 193,046 |
| 2019-06-03 | 2019-05-30 | 5.621 | 33,386 | +1,183 | 0.00% | 187,656 |
| 2019-03-12 | 2019-03-08 | 6.171 | 32,203 | -44,727 | 0.00% | 198,719 |
| 2019-03-11 | 2019-03-07 | 6.211 | 76,930 | +44,727 | 0.01% | 477,817 |
| 2019-02-26 | 2019-02-22 | 6.238 | 32,203 | -37,272 | 0.00% | 200,879 |
| 2019-02-25 | 2019-02-21 | 6.224 | 69,475 | +37,272 | 0.01% | 432,445 |
| 2018-09-21 | 2018-09-19 | 5.124 | 32,203 | -2,982 | 0.00% | 165,023 |
| 2018-09-20 | 2018-09-18 | 5.098 | 35,185 | +2,982 | 0.00% | 179,360 |
| 2018-09-03 | 2018-08-30 | 5.312 | 32,203 | -7,455 | 0.00% | 171,071 |
| 2018-08-31 | 2018-08-29 | 5.044 | 39,658 | -10,436 | 0.00% | 200,034 |
| 2018-08-30 | 2018-08-28 | 4.937 | 50,094 | +10,436 | 0.00% | 247,297 |
| 2018-08-23 | 2018-08-21 | 4.923 | 39,658 | -8,945 | 0.00% | 195,246 |
| 2018-08-22 | 2018-08-20 | 4.963 | 48,603 | +8,945 | 0.00% | 241,240 |
| 2018-07-25 | 2018-07-23 | 5.513 | 39,658 | -70,071 | 0.00% | 218,654 |
| 2018-06-08 | 2018-06-06 | 5.809 | 109,729 | -59,636 | 0.01% | 637,373 |
| 2018-06-07 | 2018-06-05 | 5.889 | 169,365 | +59,636 | 0.02% | 997,408 |
| 2018-06-04 | 2018-05-31 | 5.958 | 109,729 | +862 | 0.01% | 653,784 |
| 2018-06-01 | 2018-05-30 | 5.680 | 108,867 | +2,880 | 0.01% | 618,408 |
| 2018-05-31 | 2018-05-29 | 5.708 | 105,987 | -23,041 | 0.01% | 604,992 |
| 2018-05-30 | 2018-05-28 | 5.680 | 129,028 | +23,041 | 0.01% | 732,930 |
| 2018-04-20 | 2018-04-18 | 5.542 | 105,987 | -21,601 | 0.01% | 587,328 |
| 2018-02-02 | 2018-01-31 | 5.764 | 127,588 | +21,601 | 0.01% | 735,382 |
| 2018-01-17 | 2018-01-15 | 6.180 | 105,987 | -1,440 | 0.01% | 655,040 |
| 2018-01-15 | 2018-01-11 | 6.639 | 107,427 | -12,960 | 0.01% | 713,176 |
| 2018-01-11 | 2018-01-09 | 6.125 | 120,387 | -14,401 | 0.01% | 737,350 |
| 2018-01-09 | 2018-01-05 | 6.125 | 134,788 | -21,600 | 0.01% | 825,553 |
| 2018-01-02 | 2017-12-28 | 6.764 | 156,388 | -14,401 | 0.01% | 1,057,761 |
| 2017-12-19 | 2017-12-15 | 6.528 | 170,789 | -17,280 | 0.02% | 1,114,841 |
| 2017-12-18 | 2017-12-14 | 6.666 | 188,069 | +17,280 | 0.02% | 1,253,758 |
| 2017-12-14 | 2017-12-12 | 6.708 | 170,789 | +7,200 | 0.02% | 1,145,677 |
| 2017-12-13 | 2017-12-11 | 6.458 | 163,589 | -7,200 | 0.02% | 1,056,483 |
| 2017-12-12 | 2017-12-08 | 6.180 | 170,789 | -15,840 | 0.02% | 1,055,541 |
| 2017-12-06 | 2017-12-04 | 6.361 | 186,629 | -12,961 | 0.02% | 1,187,134 |
| 2017-12-05 | 2017-12-01 | 6.319 | 199,590 | -28,800 | 0.02% | 1,261,262 |
| 2017-12-01 | 2017-11-29 | 5.750 | 228,390 | -14,401 | 0.02% | 1,313,206 |
| 2017-11-29 | 2017-11-27 | 5.278 | 242,791 | -28,801 | 0.02% | 1,281,361 |
| 2017-11-27 | 2017-11-23 | 5.222 | 271,592 | -64,801 | 0.03% | 1,418,274 |
| 2017-11-17 | 2017-11-15 | 5.097 | 336,393 | -21,601 | 0.03% | 1,714,622 |
| 2017-11-16 | 2017-11-14 | 5.180 | 357,994 | -21,601 | 0.03% | 1,854,556 |
| 2017-11-13 | 2017-11-09 | 5.125 | 379,595 | -10,080 | 0.04% | 1,945,370 |
| 2017-11-10 | 2017-11-08 | 5.153 | 389,675 | -67,682 | 0.04% | 2,007,852 |
| 2017-11-09 | 2017-11-07 | 5.403 | 457,357 | +11,520 | 0.04% | 2,470,929 |
| 2017-11-08 | 2017-11-06 | 5.694 | 445,837 | +195,846 | 0.04% | 2,538,723 |
| 2017-11-07 | 2017-11-03 | 5.278 | 249,991 | +50,401 | 0.02% | 1,319,360 |
| 2017-11-06 | 2017-11-02 | 5.417 | 199,590 | -50,401 | 0.02% | 1,081,082 |
| 2017-11-03 | 2017-11-01 | 5.305 | 249,991 | +14,400 | 0.02% | 1,326,304 |
| 2017-11-02 | 2017-10-31 | 5.042 | 235,591 | +108,003 | 0.02% | 1,187,738 |
| 2017-11-01 | 2017-10-30 | 4.653 | 127,588 | -33,121 | 0.01% | 593,622 |
| 2017-10-31 | 2017-10-27 | 4.583 | 160,709 | -11,520 | 0.02% | 736,562 |
| 2017-10-19 | 2017-10-17 | 4.444 | 172,229 | -7,200 | 0.02% | 765,441 |
| 2017-10-17 | 2017-10-13 | 4.403 | 179,429 | +40,321 | 0.02% | 789,964 |
| 2017-10-13 | 2017-10-11 | 3.889 | 139,108 | -21,601 | 0.01% | 540,960 |
| 2017-10-11 | 2017-10-09 | 3.764 | 160,709 | +21,601 | 0.02% | 604,874 |
| 2017-09-11 | 2017-09-07 | 3.444 | 139,108 | +28,801 | 0.01% | 479,136 |
| 2017-09-07 | 2017-09-05 | 3.333 | 110,307 | -1,440 | 0.01% | 367,680 |
| 2017-09-06 | 2017-09-04 | 3.139 | 111,747 | +1,440 | 0.01% | 350,752 |
| 2017-08-24 | 2017-08-21 | 3.292 | 110,307 | -10,080 | 0.01% | 363,084 |
| 2017-08-21 | 2017-08-17 | 2.917 | 120,387 | +2,880 | 0.01% | 351,119 |
| 2017-08-08 | 2017-08-04 | 2.889 | 117,507 | +7,200 | 0.01% | 339,455 |
| 2017-07-06 | 2017-07-04 | 3.572 | 110,307 | +5,652 | 0.01% | 393,996 |
| 2017-05-22 | 2017-05-18 | 3.733 | 104,655 | -81,975 | 0.01% | 390,660 |
| 2017-05-12 | 2017-05-10 | 3.923 | 186,630 | -8,198 | 0.02% | 732,175 |
| 2017-05-11 | 2017-05-09 | 3.821 | 194,828 | -1,366 | 0.02% | 744,373 |
| 2017-05-10 | 2017-05-08 | 3.894 | 196,194 | +9,564 | 0.02% | 763,952 |
| 2017-03-10 | 2017-03-08 | 3.938 | 186,630 | -2,733 | 0.02% | 734,907 |
| 2017-03-09 | 2017-03-07 | 3.938 | 189,363 | +2,733 | 0.02% | 745,669 |
| 2016-12-06 | 2016-12-02 | 3.821 | 186,630 | -6,831 | 0.02% | 713,051 |
| 2016-12-05 | 2016-12-01 | 3.821 | 193,461 | -81,976 | 0.02% | 739,150 |
| 2016-12-02 | 2016-11-30 | 3.762 | 275,437 | +88,807 | 0.03% | 1,036,225 |
| 2016-09-06 | 2016-09-02 | 3.206 | 186,630 | -13,663 | 0.02% | 598,307 |
| 2016-09-05 | 2016-09-01 | 3.264 | 200,293 | +6,832 | 0.02% | 653,837 |
| 2016-09-02 | 2016-08-31 | 3.089 | 193,461 | +6,831 | 0.02% | 597,551 |
| 2016-08-31 | 2016-08-29 | 3.030 | 186,630 | -9,564 | 0.02% | 565,523 |
| 2016-08-24 | 2016-08-22 | 2.723 | 196,194 | +9,564 | 0.02% | 534,192 |
| 2016-08-08 | 2016-08-04 | 2.767 | 186,630 | -10,930 | 0.02% | 516,347 |
| 2016-08-01 | 2016-07-28 | 2.737 | 197,560 | +10,930 | 0.02% | 540,803 |
| 2016-07-25 | 2016-07-21 | 3.016 | 186,630 | -53,284 | 0.02% | 562,791 |
| 2016-07-22 | 2016-07-20 | 3.016 | 239,914 | -34,156 | 0.02% | 723,472 |
| 2016-07-15 | 2016-07-13 | 3.191 | 274,070 | -68,313 | 0.03% | 874,615 |
| 2016-07-08 | 2016-07-06 | 3.250 | 342,383 | +2,732 | 0.03% | 1,112,664 |
| 2016-07-04 | 2016-06-29 | 3.074 | 339,651 | -2,732 | 0.03% | 1,044,121 |
| 2016-06-21 | 2016-06-17 | 3.118 | 342,383 | +6,831 | 0.03% | 1,067,556 |
| 2016-06-16 | 2016-06-14 | 3.147 | 335,552 | -5,465 | 0.03% | 1,056,081 |
| 2016-06-15 | 2016-06-13 | 3.074 | 341,017 | -28,691 | 0.03% | 1,048,321 |
| 2016-06-08 | 2016-06-06 | 3.177 | 369,708 | -2,733 | 0.04% | 1,174,404 |
| 2016-06-06 | 2016-06-02 | 3.591 | 372,441 | +22,840 | 0.04% | 1,337,613 |
| 2016-06-03 | 2016-06-01 | 3.561 | 349,601 | +7,751 | 0.04% | 1,244,759 |
| 2016-05-27 | 2016-05-25 | 3.344 | 341,850 | +130,487 | 0.04% | 1,143,074 |
| 2016-05-26 | 2016-05-24 | 3.266 | 211,363 | +6,460 | 0.02% | 690,393 |
| 2016-05-18 | 2016-05-16 | 2.941 | 204,903 | -7,752 | 0.02% | 602,680 |
| 2016-05-17 | 2016-05-13 | 2.895 | 212,655 | -31,006 | 0.02% | 615,605 |
| 2016-05-12 | 2016-05-10 | 2.879 | 243,661 | -7,752 | 0.03% | 701,591 |
| 2016-05-10 | 2016-05-06 | 2.879 | 251,413 | +58,138 | 0.03% | 723,912 |
| 2016-04-18 | 2016-04-14 | 2.817 | 193,275 | +15,503 | 0.02% | 544,543 |
| 2016-03-30 | 2016-03-24 | 2.539 | 177,772 | -64,597 | 0.02% | 451,328 |
| 2016-03-11 | 2016-03-09 | 2.833 | 242,369 | -12,920 | 0.03% | 686,615 |
| 2016-03-10 | 2016-03-08 | 2.802 | 255,289 | +64,597 | 0.03% | 715,312 |
| 2016-03-09 | 2016-03-07 | 2.709 | 190,692 | +12,920 | 0.02% | 516,601 |
| 2016-03-08 | 2016-03-04 | 2.570 | 177,772 | -7,752 | 0.02% | 456,832 |
| 2016-03-07 | 2016-03-03 | 2.523 | 185,524 | +7,752 | 0.02% | 468,137 |
| 2016-02-24 | 2016-02-22 | 2.492 | 177,772 | -16,795 | 0.02% | 443,072 |
| 2016-02-23 | 2016-02-19 | 2.508 | 194,567 | +16,795 | 0.02% | 487,943 |
| 2016-02-17 | 2016-02-15 | 2.384 | 177,772 | -12,920 | 0.02% | 423,808 |
| 2016-02-04 | 2016-02-02 | 2.229 | 190,692 | +12,920 | 0.02% | 425,089 |
| 2016-01-29 | 2016-01-27 | 2.136 | 177,772 | -5,168 | 0.02% | 379,776 |
| 2015-12-29 | 2015-12-24 | 3.297 | 182,940 | -12,919 | 0.02% | 603,216 |
| 2015-12-09 | 2015-12-07 | 3.591 | 195,859 | -7,752 | 0.02% | 703,423 |
| 2015-11-30 | 2015-11-26 | 3.576 | 203,611 | -16,795 | 0.02% | 728,112 |
| 2015-11-27 | 2015-11-25 | 3.561 | 220,406 | +2,584 | 0.02% | 784,759 |
| 2015-11-26 | 2015-11-24 | 3.622 | 217,822 | +9,043 | 0.02% | 789,046 |
| 2015-11-13 | 2015-11-11 | 3.576 | 208,779 | -50,386 | 0.02% | 746,593 |
| 2015-11-12 | 2015-11-10 | 3.700 | 259,165 | +65,890 | 0.03% | 958,869 |
| 2015-10-15 | 2015-10-13 | 3.437 | 193,275 | +12,919 | 0.02% | 664,222 |
| 2015-09-29 | 2015-09-24 | 3.297 | 180,356 | +6,460 | 0.02% | 594,696 |
| 2015-09-23 | 2015-09-21 | 3.452 | 173,896 | +46,510 | 0.02% | 600,315 |
| 2015-09-14 | 2015-09-10 | 3.437 | 127,386 | +11,627 | 0.01% | 437,784 |
| 2015-07-20 | 2015-07-16 | 4.195 | 115,759 | -19,379 | 0.01% | 485,634 |
| 2015-07-17 | 2015-07-15 | 4.071 | 135,138 | -206,712 | 0.01% | 550,197 |
| 2015-07-08 | 2015-07-06 | 3.824 | 341,850 | -19,379 | 0.03% | 1,307,126 |
| 2015-06-22 | 2015-06-18 | 4.985 | 361,229 | +10,336 | 0.04% | 1,800,625 |
| 2015-06-11 | 2015-06-09 | 4.644 | 350,893 | -64,598 | 0.04% | 1,629,599 |
| 2015-06-04 | 2015-06-02 | 4.861 | 415,491 | +64,598 | 0.04% | 2,019,650 |
| 2015-06-03 | 2015-06-01 | 4.845 | 350,893 | +19,379 | 0.04% | 1,700,215 |
| 2015-05-22 | 2015-05-20 | 5.020 | 331,514 | +12,578 | 0.03% | 1,664,333 |
| 2015-05-07 | 2015-05-05 | 4.972 | 318,936 | -8,700 | 0.03% | 1,585,790 |
| 2015-05-06 | 2015-05-04 | 5.036 | 327,636 | -8,701 | 0.03% | 1,650,136 |
| 2015-04-29 | 2015-04-27 | 4.988 | 336,337 | -160,337 | 0.04% | 1,677,722 |
| 2015-04-28 | 2015-04-24 | 4.731 | 496,674 | -74,576 | 0.05% | 2,349,646 |
| 2015-04-24 | 2015-04-22 | 4.650 | 571,250 | -32,316 | 0.06% | 2,656,487 |
| 2015-04-23 | 2015-04-21 | 4.602 | 603,566 | -12,430 | 0.06% | 2,777,631 |
| 2015-04-22 | 2015-04-20 | 4.763 | 615,996 | -39,773 | 0.06% | 2,933,954 |
| 2015-04-17 | 2015-04-15 | 4.876 | 655,769 | -2,486 | 0.07% | 3,197,254 |
| 2015-04-16 | 2015-04-14 | 4.988 | 658,255 | +31,073 | 0.07% | 3,283,519 |
| 2015-04-15 | 2015-04-13 | 5.053 | 627,182 | +24,859 | 0.07% | 3,168,888 |
| 2015-04-14 | 2015-04-10 | 4.779 | 602,323 | -1,243 | 0.06% | 2,878,522 |
| 2015-04-13 | 2015-04-09 | 4.827 | 603,566 | +7,457 | 0.06% | 2,913,598 |
| 2015-04-10 | 2015-04-08 | 4.747 | 596,109 | +14,915 | 0.06% | 2,829,641 |
| 2015-03-26 | 2015-03-24 | 4.505 | 581,194 | +62,147 | 0.06% | 2,618,562 |
| 2015-03-25 | 2015-03-23 | 4.586 | 519,047 | +49,717 | 0.05% | 2,380,319 |
| 2015-03-24 | 2015-03-20 | 4.522 | 469,330 | +110,621 | 0.05% | 2,122,112 |
| 2015-01-23 | 2015-01-21 | 4.087 | 358,709 | -24,859 | 0.04% | 1,466,087 |
| 2015-01-22 | 2015-01-20 | 4.055 | 383,568 | -18,644 | 0.04% | 1,555,344 |
| 2015-01-09 | 2015-01-07 | 4.151 | 402,212 | +12,429 | 0.04% | 1,669,777 |
| 2015-01-02 | 2014-12-29 | 4.055 | 389,783 | -18,643 | 0.04% | 1,580,546 |
| 2014-12-29 | 2014-12-22 | 4.007 | 408,426 | +18,643 | 0.04% | 1,636,426 |
| 2014-12-23 | 2014-12-19 | 4.023 | 389,783 | +31,074 | 0.04% | 1,568,002 |
| 2014-12-18 | 2014-12-16 | 4.039 | 358,709 | -49,717 | 0.04% | 1,448,771 |
| 2014-12-17 | 2014-12-15 | 4.007 | 408,426 | +49,717 | 0.04% | 1,636,426 |
| 2014-12-15 | 2014-12-11 | 4.184 | 358,709 | +93,219 | 0.04% | 1,500,719 |
| 2014-11-28 | 2014-11-26 | 4.328 | 265,490 | -31,073 | 0.03% | 1,149,170 |
| 2014-11-27 | 2014-11-25 | 4.393 | 296,563 | +12,429 | 0.03% | 1,302,757 |
| 2014-11-24 | 2014-11-20 | 4.409 | 284,134 | +18,644 | 0.03% | 1,252,730 |
| 2014-11-03 | 2014-10-30 | 4.232 | 265,490 | +31,074 | 0.03% | 1,123,538 |
| 2014-10-29 | 2014-10-27 | 4.345 | 234,416 | +31,073 | 0.03% | 1,018,438 |
| 2014-10-28 | 2014-10-24 | 4.441 | 203,343 | +31,073 | 0.02% | 903,071 |
| 2014-10-27 | 2014-10-23 | 4.570 | 172,270 | +36,045 | 0.02% | 787,248 |
| 2014-10-24 | 2014-10-22 | 4.747 | 136,225 | -62,146 | 0.01% | 646,640 |
| 2014-10-23 | 2014-10-21 | 4.634 | 198,371 | +12,429 | 0.02% | 919,294 |
| 2014-10-22 | 2014-10-20 | 4.232 | 185,942 | -85,514 | 0.02% | 786,895 |
| 2014-10-21 | 2014-10-17 | 4.168 | 271,456 | +3,729 | 0.03% | 1,131,313 |
| 2014-10-17 | 2014-10-15 | 4.023 | 267,727 | +49,717 | 0.03% | 1,077,000 |
| 2014-10-14 | 2014-10-10 | 4.023 | 218,010 | -7,457 | 0.02% | 877,001 |
| 2014-10-08 | 2014-10-06 | 3.830 | 225,467 | -177,739 | 0.02% | 863,463 |
| 2014-10-07 | 2014-10-03 | 3.846 | 403,206 | +93,220 | 0.04% | 1,550,631 |
| 2014-10-06 | 2014-09-30 | 3.749 | 309,986 | +37,287 | 0.03% | 1,162,202 |
| 2014-09-30 | 2014-09-26 | 3.685 | 272,699 | -14,915 | 0.03% | 1,004,853 |
| 2014-09-17 | 2014-09-15 | 3.460 | 287,614 | -12,429 | 0.03% | 995,021 |
| 2014-09-16 | 2014-09-12 | 3.476 | 300,043 | -18,644 | 0.03% | 1,042,848 |
| 2014-09-15 | 2014-09-11 | 3.540 | 318,687 | +12,429 | 0.03% | 1,128,160 |
| 2014-09-11 | 2014-09-08 | 3.588 | 306,258 | -6,214 | 0.03% | 1,098,945 |
| 2014-09-10 | 2014-09-05 | 3.556 | 312,472 | +24,858 | 0.03% | 1,111,187 |
| 2014-09-04 | 2014-09-02 | 3.315 | 287,614 | -18,644 | 0.03% | 953,369 |
| 2014-09-03 | 2014-09-01 | 3.299 | 306,258 | -24,858 | 0.03% | 1,010,241 |
| 2014-09-01 | 2014-08-28 | 3.250 | 331,116 | -3,729 | 0.04% | 1,076,255 |
| 2014-08-25 | 2014-08-21 | 3.347 | 334,845 | -18,644 | 0.04% | 1,120,704 |
| 2014-08-22 | 2014-08-20 | 3.299 | 353,489 | -18,644 | 0.04% | 1,166,040 |
| 2014-08-14 | 2014-08-12 | 3.154 | 372,133 | -18,644 | 0.04% | 1,173,648 |
| 2014-07-31 | 2014-07-29 | 3.202 | 390,777 | -18,644 | 0.04% | 1,251,312 |
| 2014-07-24 | 2014-07-22 | 3.170 | 409,421 | -18,644 | 0.04% | 1,297,837 |
| 2014-07-09 | 2014-07-07 | 3.138 | 428,065 | -18,644 | 0.05% | 1,343,161 |
| 2014-07-07 | 2014-07-03 | 3.122 | 446,709 | -12,429 | 0.05% | 1,394,473 |
| 2014-07-04 | 2014-07-02 | 3.122 | 459,138 | -8,700 | 0.05% | 1,433,272 |
| 2014-07-03 | 2014-06-30 | 3.073 | 467,838 | -4,972 | 0.05% | 1,437,847 |
| 2014-06-18 | 2014-06-16 | 3.106 | 472,810 | -24,859 | 0.05% | 1,468,343 |
| 2014-06-10 | 2014-06-06 | 3.009 | 497,669 | -54,689 | 0.05% | 1,497,497 |
| 2014-06-09 | 2014-06-05 | 2.848 | 552,358 | -24,858 | 0.06% | 1,573,177 |
| 2014-06-05 | 2014-06-03 | 2.768 | 577,216 | -24,859 | 0.06% | 1,597,535 |
| 2014-06-03 | 2014-05-29 | 2.752 | 602,075 | -24,858 | 0.06% | 1,656,649 |
| 2014-05-28 | 2014-05-26 | 2.703 | 626,933 | -93,220 | 0.07% | 1,694,783 |
| 2014-05-22 | 2014-05-20 | 2.852 | 720,153 | +33,495 | 0.08% | 2,053,902 |
| 2014-04-30 | 2014-04-28 | 3.274 | 686,658 | +17,777 | 0.08% | 2,248,073 |
| 2014-03-31 | 2014-03-27 | 3.375 | 668,881 | +82,958 | 0.08% | 2,257,601 |
| 2014-03-26 | 2014-03-24 | 3.595 | 585,923 | -59,255 | 0.07% | 2,106,146 |
| 2014-03-24 | 2014-03-20 | 3.443 | 645,178 | -23,703 | 0.07% | 2,221,151 |
| 2014-03-19 | 2014-03-17 | 3.476 | 668,881 | -23,702 | 0.08% | 2,325,329 |
| 2014-03-17 | 2014-03-13 | 3.392 | 692,583 | -36,739 | 0.08% | 2,349,287 |
| 2014-03-12 | 2014-03-10 | 3.409 | 729,322 | -26,072 | 0.08% | 2,486,217 |
| 2014-03-11 | 2014-03-07 | 3.409 | 755,394 | -10,666 | 0.09% | 2,575,095 |
| 2014-03-07 | 2014-03-05 | 3.274 | 766,060 | +29,627 | 0.09% | 2,508,030 |
| 2014-03-06 | 2014-03-04 | 3.240 | 736,433 | +41,480 | 0.08% | 2,386,177 |
| 2014-03-05 | 2014-03-03 | 3.274 | 694,953 | -29,628 | 0.08% | 2,275,231 |
| 2014-02-27 | 2014-02-25 | 3.341 | 724,581 | +8,295 | 0.08% | 2,421,143 |
| 2014-02-26 | 2014-02-24 | 3.257 | 716,286 | +17,777 | 0.08% | 2,332,986 |
| 2014-02-17 | 2014-02-13 | 3.341 | 698,509 | -2,370 | 0.08% | 2,334,025 |
| 2014-02-14 | 2014-02-12 | 3.358 | 700,879 | -7,111 | 0.08% | 2,353,772 |
| 2014-02-11 | 2014-02-07 | 3.308 | 707,990 | +20,147 | 0.08% | 2,341,809 |
| 2014-02-06 | 2014-02-04 | 3.291 | 687,843 | +9,481 | 0.08% | 2,263,561 |
| 2014-01-29 | 2014-01-27 | 3.510 | 678,362 | -131,548 | 0.08% | 2,381,185 |
| 2014-01-28 | 2014-01-24 | 3.426 | 809,910 | -10,666 | 0.09% | 2,774,604 |
| 2014-01-22 | 2014-01-20 | 3.645 | 820,576 | -60,441 | 0.09% | 2,991,168 |
| 2014-01-20 | 2014-01-16 | 3.493 | 881,017 | -35,554 | 0.10% | 3,077,676 |
| 2014-01-15 | 2014-01-13 | 3.460 | 916,571 | -35,553 | 0.10% | 3,170,942 |
| 2014-01-13 | 2014-01-09 | 3.341 | 952,124 | -5,926 | 0.11% | 3,181,464 |
| 2014-01-10 | 2014-01-08 | 3.358 | 958,050 | -23,702 | 0.11% | 3,217,433 |
| 2014-01-08 | 2014-01-06 | 3.240 | 981,752 | +29,628 | 0.11% | 3,181,056 |
| 2014-01-06 | 2014-01-02 | 3.460 | 952,124 | -29,628 | 0.11% | 3,293,940 |
| 2014-01-03 | 2013-12-31 | 3.325 | 981,752 | -17,777 | 0.11% | 3,263,896 |
| 2013-12-27 | 2013-12-20 | 3.325 | 999,529 | +17,777 | 0.11% | 3,322,997 |
| 2013-12-23 | 2013-12-19 | 3.409 | 981,752 | -75,848 | 0.11% | 3,346,736 |
| 2013-12-19 | 2013-12-17 | 3.021 | 1,057,600 | +65,182 | 0.12% | 3,194,793 |
| 2013-12-18 | 2013-12-16 | 3.257 | 992,418 | -7,111 | 0.11% | 3,232,364 |
| 2013-12-17 | 2013-12-13 | 3.291 | 999,529 | +47,405 | 0.11% | 3,289,261 |
| 2013-12-16 | 2013-12-12 | 3.308 | 952,124 | +23,702 | 0.11% | 3,149,328 |
| 2013-12-13 | 2013-12-11 | 3.375 | 928,422 | +5,926 | 0.10% | 3,133,601 |
| 2013-12-12 | 2013-12-10 | 3.409 | 922,496 | +189,619 | 0.10% | 3,144,736 |
| 2013-12-11 | 2013-12-09 | 3.662 | 732,877 | +47,405 | 0.08% | 2,683,855 |
| 2013-12-10 | 2013-12-06 | 3.780 | 685,472 | +14,221 | 0.08% | 2,591,230 |
| 2013-12-09 | 2013-12-05 | 3.797 | 671,251 | +10,666 | 0.08% | 2,548,800 |
| 2013-12-06 | 2013-12-04 | 3.628 | 660,585 | -53,330 | 0.07% | 2,396,820 |
| 2013-12-05 | 2013-12-03 | 3.493 | 713,915 | -54,516 | 0.08% | 2,493,935 |
| 2013-12-04 | 2013-12-02 | 3.443 | 768,431 | -41,479 | 0.09% | 2,645,473 |
| 2013-12-03 | 2013-11-29 | 3.375 | 809,910 | -17,777 | 0.09% | 2,733,600 |
| 2013-12-02 | 2013-11-28 | 3.341 | 827,687 | -120,882 | 0.09% | 2,765,665 |
| 2013-11-29 | 2013-11-27 | 3.190 | 948,569 | +145,770 | 0.11% | 3,025,513 |
| 2013-11-28 | 2013-11-26 | 3.291 | 802,799 | +17,777 | 0.09% | 2,641,859 |
| 2013-11-27 | 2013-11-25 | 3.308 | 785,022 | -5,926 | 0.09% | 2,596,607 |
| 2013-11-26 | 2013-11-22 | 3.139 | 790,948 | -23,702 | 0.09% | 2,482,728 |
| 2013-11-25 | 2013-11-21 | 3.038 | 814,650 | -47,405 | 0.09% | 2,474,639 |
| 2013-11-22 | 2013-11-20 | 3.055 | 862,055 | -17,777 | 0.10% | 2,633,188 |
| 2013-11-20 | 2013-11-18 | 2.987 | 879,832 | -35,553 | 0.10% | 2,628,096 |
| 2013-11-19 | 2013-11-15 | 2.869 | 915,385 | -177,768 | 0.10% | 2,626,159 |
| 2013-11-18 | 2013-11-14 | 2.650 | 1,093,153 | +71,107 | 0.12% | 2,896,336 |
| 2013-11-13 | 2013-11-11 | 2.936 | 1,022,046 | -35,554 | 0.12% | 3,001,152 |
| 2013-11-12 | 2013-11-08 | 2.835 | 1,057,600 | +47,405 | 0.12% | 2,998,465 |
| 2013-11-11 | 2013-11-07 | 2.869 | 1,010,195 | -171,842 | 0.11% | 2,898,160 |
| 2013-11-08 | 2013-11-06 | 2.700 | 1,182,037 | -126,808 | 0.13% | 3,191,680 |
| 2013-11-06 | 2013-11-04 | 2.633 | 1,308,845 | -15,406 | 0.15% | 3,445,729 |
| 2013-10-31 | 2013-10-29 | 2.548 | 1,324,251 | +59,256 | 0.15% | 3,374,547 |
| 2013-10-24 | 2013-10-22 | 2.666 | 1,264,995 | -29,628 | 0.14% | 3,372,983 |
| 2013-10-23 | 2013-10-21 | 2.666 | 1,294,623 | -29,628 | 0.15% | 3,451,983 |
| 2013-10-11 | 2013-10-09 | 2.515 | 1,324,251 | +88,884 | 0.15% | 3,329,851 |
| 2013-10-09 | 2013-10-07 | 2.599 | 1,235,367 | +18,962 | 0.14% | 3,210,591 |
| 2013-10-08 | 2013-10-04 | 2.650 | 1,216,405 | -20,147 | 0.14% | 3,222,895 |
| 2013-10-07 | 2013-10-03 | 2.599 | 1,236,552 | +49,774 | 0.14% | 3,213,671 |
| 2013-10-03 | 2013-09-30 | 2.717 | 1,186,778 | -29,627 | 0.13% | 3,224,509 |
| 2013-09-27 | 2013-09-25 | 2.734 | 1,216,405 | -59,256 | 0.14% | 3,325,535 |
| 2013-09-26 | 2013-09-24 | 2.768 | 1,275,661 | -29,628 | 0.14% | 3,530,591 |
| 2013-09-25 | 2013-09-23 | 2.751 | 1,305,289 | -143,400 | 0.15% | 3,590,563 |
| 2013-09-23 | 2013-09-18 | 2.531 | 1,448,689 | -11,851 | 0.16% | 3,667,201 |
| 2013-09-17 | 2013-09-13 | 2.498 | 1,460,540 | +3,556 | 0.17% | 3,647,904 |
| 2013-09-16 | 2013-09-12 | 2.531 | 1,456,984 | +29,627 | 0.17% | 3,688,199 |
| 2013-09-13 | 2013-09-11 | 2.582 | 1,427,357 | +59,256 | 0.16% | 3,685,465 |
| 2013-09-11 | 2013-09-09 | 2.650 | 1,368,101 | -17,776 | 0.16% | 3,624,817 |
| 2013-09-09 | 2013-09-05 | 2.666 | 1,385,877 | +29,628 | 0.16% | 3,695,303 |
| 2013-09-06 | 2013-09-04 | 2.751 | 1,356,249 | -2,371 | 0.15% | 3,730,743 |
| 2013-09-05 | 2013-09-03 | 2.599 | 1,358,620 | -30,813 | 0.15% | 3,530,913 |
| 2013-09-04 | 2013-09-02 | 2.565 | 1,389,433 | -59,256 | 0.16% | 3,564,097 |
| 2013-09-03 | 2013-08-30 | 2.464 | 1,448,689 | +24,888 | 0.16% | 3,569,409 |
| 2013-08-30 | 2013-08-28 | 2.582 | 1,423,801 | +23,702 | 0.16% | 3,676,284 |
| 2013-08-29 | 2013-08-27 | 2.616 | 1,400,099 | -56,885 | 0.16% | 3,662,340 |
| 2013-08-28 | 2013-08-26 | 2.464 | 1,456,984 | -22,518 | 0.17% | 3,589,847 |
| 2013-08-22 | 2013-08-20 | 2.059 | 1,479,502 | +29,628 | 0.17% | 3,046,097 |
| 2013-08-21 | 2013-08-19 | 2.109 | 1,449,874 | +23,703 | 0.16% | 3,058,500 |
| 2013-08-20 | 2013-08-16 | 2.109 | 1,426,171 | +5,925 | 0.16% | 3,008,499 |
| 2013-08-19 | 2013-08-15 | 2.228 | 1,420,246 | +59,256 | 0.16% | 3,163,776 |
| 2013-07-23 | 2013-07-19 | 2.143 | 1,360,990 | +7,111 | 0.15% | 2,916,936 |
| 2013-07-15 | 2013-07-11 | 2.363 | 1,353,879 | +112,586 | 0.15% | 3,198,720 |
| 2013-06-28 | 2013-06-26 | 2.498 | 1,241,293 | +175,398 | 0.14% | 3,100,304 |
| 2013-06-24 | 2013-06-20 | 2.751 | 1,065,895 | -9,955 | 0.12% | 2,932,043 |
| 2013-06-19 | 2013-06-17 | 2.785 | 1,075,850 | +23,702 | 0.12% | 2,995,739 |
| 2013-06-14 | 2013-06-11 | 2.700 | 1,052,148 | +29,628 | 0.12% | 2,840,960 |
| 2013-06-07 | 2013-06-05 | 2.852 | 1,022,520 | +170,420 | 0.12% | 2,916,264 |
| 2013-05-28 | 2013-05-24 | 4.381 | 852,100 | -29,628 | 0.12% | 3,732,818 |
| 2013-05-27 | 2013-05-23 | 4.233 | 881,728 | +222,696 | 0.12% | 3,732,618 |
| 2013-05-22 | 2013-05-20 | 4.486 | 659,032 | -52,229 | 0.11% | 2,956,439 |
| 2013-05-13 | 2013-05-09 | 4.275 | 711,261 | +37,985 | 0.12% | 3,040,940 |
| 2013-05-06 | 2013-05-02 | 4.486 | 673,276 | -33,237 | 0.11% | 3,020,338 |
| 2013-05-02 | 2013-04-29 | 4.339 | 706,513 | +12,345 | 0.12% | 3,065,281 |
| 2013-04-30 | 2013-04-26 | 4.275 | 694,168 | +11,395 | 0.12% | 2,967,861 |
| 2013-04-25 | 2013-04-23 | 4.402 | 682,773 | -22,790 | 0.12% | 3,005,422 |
| 2013-04-24 | 2013-04-22 | 4.360 | 705,563 | -34,186 | 0.12% | 3,076,019 |
| 2013-04-23 | 2013-04-19 | 4.107 | 739,749 | -10,446 | 0.13% | 3,038,099 |
| 2013-04-22 | 2013-04-18 | 4.002 | 750,195 | +19,942 | 0.13% | 3,002,000 |
| 2013-04-12 | 2013-04-10 | 4.170 | 730,253 | +14,244 | 0.12% | 3,045,239 |
| 2013-04-05 | 2013-04-02 | 4.423 | 716,009 | -14,244 | 0.12% | 3,166,800 |
| 2013-03-26 | 2013-03-22 | 4.233 | 730,253 | -23,741 | 0.12% | 3,091,379 |
| 2013-03-08 | 2013-03-06 | 4.254 | 753,994 | +14,245 | 0.13% | 3,207,762 |
| 2013-03-07 | 2013-03-05 | 4.191 | 739,749 | +14,244 | 0.13% | 3,100,419 |
| 2013-03-06 | 2013-03-04 | 4.233 | 725,505 | +42,732 | 0.12% | 3,071,279 |
| 2013-02-28 | 2013-02-26 | 4.233 | 682,773 | +33,237 | 0.12% | 2,890,382 |
| 2013-02-27 | 2013-02-25 | 4.402 | 649,536 | +28,488 | 0.11% | 2,859,120 |
| 2013-02-26 | 2013-02-22 | 4.612 | 621,048 | -61,725 | 0.11% | 2,864,522 |
| 2013-02-22 | 2013-02-20 | 4.402 | 682,773 | +28,489 | 0.12% | 3,005,422 |
| 2013-02-21 | 2013-02-19 | 4.402 | 654,284 | +47,481 | 0.11% | 2,880,020 |
| 2013-02-20 | 2013-02-18 | 4.549 | 606,803 | -27,539 | 0.10% | 2,760,478 |
| 2013-02-19 | 2013-02-15 | 4.423 | 634,342 | -14,244 | 0.11% | 2,805,599 |
| 2013-02-18 | 2013-02-14 | 4.423 | 648,586 | -56,977 | 0.11% | 2,868,598 |
| 2013-02-15 | 2013-02-08 | 4.381 | 705,563 | +3,798 | 0.12% | 3,090,879 |
| 2013-02-08 | 2013-02-06 | 4.423 | 701,765 | -4,748 | 0.12% | 3,103,801 |
| 2013-02-06 | 2013-02-04 | 4.254 | 706,513 | -42,732 | 0.12% | 3,005,761 |
| 2013-02-05 | 2013-02-01 | 4.065 | 749,245 | -13,295 | 0.13% | 3,045,538 |
| 2013-01-29 | 2013-01-25 | 4.107 | 762,540 | -15,194 | 0.13% | 3,131,700 |
| 2013-01-24 | 2013-01-22 | 4.128 | 777,734 | -71,221 | 0.13% | 3,210,480 |
| 2013-01-18 | 2013-01-16 | 3.812 | 848,955 | +9,496 | 0.14% | 3,236,280 |
| 2013-01-17 | 2013-01-15 | 3.812 | 839,459 | +52,229 | 0.14% | 3,200,081 |
| 2013-01-15 | 2013-01-11 | 3.960 | 787,230 | +23,740 | 0.13% | 3,117,040 |
| 2013-01-14 | 2013-01-10 | 3.981 | 763,490 | -37,984 | 0.13% | 3,039,121 |
| 2013-01-09 | 2013-01-07 | 3.812 | 801,474 | +23,740 | 0.14% | 3,055,279 |
| 2013-01-07 | 2013-01-03 | 3.854 | 777,734 | -83,566 | 0.13% | 2,997,540 |
| 2013-01-04 | 2013-01-02 | 3.496 | 861,300 | +18,992 | 0.15% | 3,011,240 |
| 2013-01-03 | 2012-12-31 | 3.517 | 842,308 | +4,748 | 0.14% | 2,962,581 |
| 2013-01-02 | 2012-12-27 | 3.517 | 837,560 | +4,748 | 0.14% | 2,945,881 |
| 2012-12-21 | 2012-12-19 | 3.496 | 832,812 | +7,597 | 0.14% | 2,911,642 |
| 2012-12-18 | 2012-12-14 | 3.433 | 825,215 | +23,741 | 0.14% | 2,832,941 |
| 2012-12-14 | 2012-12-12 | 3.475 | 801,474 | +47,480 | 0.14% | 2,785,199 |
| 2012-12-13 | 2012-12-11 | 3.538 | 753,994 | -71,221 | 0.13% | 2,667,842 |
| 2012-12-05 | 2012-12-03 | 3.412 | 825,215 | -47,480 | 0.14% | 2,815,561 |
| 2012-11-20 | 2012-11-16 | 3.391 | 872,695 | -8,547 | 0.15% | 2,959,179 |
| 2012-11-19 | 2012-11-15 | 3.433 | 881,242 | -47,481 | 0.15% | 3,025,281 |
| 2012-11-15 | 2012-11-13 | 3.391 | 928,723 | -184,225 | 0.16% | 3,149,162 |
| 2012-11-13 | 2012-11-09 | 3.433 | 1,112,948 | -23,740 | 0.19% | 3,820,721 |
| 2012-11-12 | 2012-11-08 | 3.370 | 1,136,688 | -71,221 | 0.19% | 3,830,400 |
| 2012-11-08 | 2012-11-06 | 3.412 | 1,207,909 | +65,523 | 0.21% | 4,121,280 |
| 2012-11-07 | 2012-11-05 | 3.391 | 1,142,386 | -107,306 | 0.19% | 3,873,661 |
| 2012-11-06 | 2012-11-02 | 3.370 | 1,249,692 | -104,458 | 0.21% | 4,211,200 |
| 2012-11-05 | 2012-11-01 | 2.970 | 1,354,150 | +118,702 | 0.23% | 4,021,321 |
| 2012-11-02 | 2012-10-31 | 2.864 | 1,235,448 | -11,395 | 0.21% | 3,538,720 |
| 2012-10-31 | 2012-10-29 | 2.780 | 1,246,843 | +33,236 | 0.21% | 3,466,319 |
| 2012-10-29 | 2012-10-25 | 2.970 | 1,213,607 | +23,741 | 0.21% | 3,603,961 |
| 2012-10-25 | 2012-10-22 | 3.222 | 1,189,866 | +18,992 | 0.20% | 3,834,179 |
| 2012-10-22 | 2012-10-18 | 3.222 | 1,170,874 | -9,496 | 0.20% | 3,772,980 |
| 2012-10-19 | 2012-10-17 | 3.222 | 1,180,370 | +9,496 | 0.20% | 3,803,579 |
| 2012-10-17 | 2012-10-15 | 3.370 | 1,170,874 | +18,992 | 0.20% | 3,945,600 |
| 2012-10-16 | 2012-10-12 | 3.391 | 1,151,882 | -34,186 | 0.20% | 3,905,861 |
| 2012-10-15 | 2012-10-11 | 3.370 | 1,186,068 | +1,899 | 0.20% | 3,996,800 |
| 2012-10-12 | 2012-10-10 | 3.328 | 1,184,169 | -62,674 | 0.20% | 3,940,521 |
| 2012-10-09 | 2012-10-05 | 3.180 | 1,246,843 | +47,480 | 0.21% | 3,965,259 |
| 2012-10-08 | 2012-10-04 | 3.264 | 1,199,363 | -42,732 | 0.20% | 3,915,301 |
| 2012-09-17 | 2012-09-13 | 3.096 | 1,242,095 | +23,740 | 0.21% | 3,845,519 |
| 2012-09-14 | 2012-09-12 | 3.096 | 1,218,355 | +47,481 | 0.21% | 3,772,021 |
| 2012-09-13 | 2012-09-11 | 3.159 | 1,170,874 | -30,388 | 0.20% | 3,699,000 |
| 2012-09-12 | 2012-09-10 | 3.033 | 1,201,262 | +30,388 | 0.20% | 3,643,201 |
| 2012-09-10 | 2012-09-06 | 3.054 | 1,170,874 | +23,740 | 0.20% | 3,575,700 |
| 2012-09-07 | 2012-09-05 | 3.075 | 1,147,134 | +23,741 | 0.19% | 3,527,361 |
| 2012-09-06 | 2012-09-04 | 3.117 | 1,123,393 | +42,732 | 0.19% | 3,501,679 |
| 2012-09-05 | 2012-09-03 | 3.138 | 1,080,661 | +33,237 | 0.18% | 3,391,241 |
| 2012-09-04 | 2012-08-31 | 3.054 | 1,047,424 | +37,984 | 0.18% | 3,198,699 |
| 2012-09-03 | 2012-08-30 | 3.117 | 1,009,440 | +189,923 | 0.17% | 3,146,481 |
| 2012-08-29 | 2012-08-27 | 3.054 | 819,517 | +47,481 | 0.14% | 2,502,700 |
| 2012-08-27 | 2012-08-23 | 3.138 | 772,036 | +156,686 | 0.13% | 2,422,739 |
| 2012-08-24 | 2012-08-22 | 3.075 | 615,350 | -29,438 | 0.10% | 1,892,160 |
| 2012-08-23 | 2012-08-21 | 3.180 | 644,788 | -14,244 | 0.11% | 2,050,580 |
| 2012-08-22 | 2012-08-20 | 2.864 | 659,032 | -23,741 | 0.11% | 1,887,680 |
| 2012-08-17 | 2012-08-15 | 2.738 | 682,773 | +23,741 | 0.12% | 1,869,401 |
| 2012-08-13 | 2012-08-09 | 2.759 | 659,032 | -23,741 | 0.11% | 1,818,280 |
| 2012-08-10 | 2012-08-08 | 2.738 | 682,773 | -23,740 | 0.12% | 1,869,401 |
| 2012-08-09 | 2012-08-07 | 2.675 | 706,513 | -23,740 | 0.12% | 1,889,760 |
| 2012-08-06 | 2012-08-02 | 2.527 | 730,253 | -47,481 | 0.12% | 1,845,599 |
| 2012-08-03 | 2012-08-01 | 2.569 | 777,734 | -23,740 | 0.13% | 1,998,360 |
| 2012-08-01 | 2012-07-30 | 2.548 | 801,474 | -47,481 | 0.14% | 2,042,479 |
| 2012-07-31 | 2012-07-27 | 2.443 | 848,955 | -47,481 | 0.14% | 2,074,080 |
| 2012-07-30 | 2012-07-26 | 2.422 | 896,436 | -26,589 | 0.15% | 2,171,201 |
| 2012-07-27 | 2012-07-25 | 2.443 | 923,025 | +26,589 | 0.16% | 2,255,040 |
| 2012-07-26 | 2012-07-24 | 2.506 | 896,436 | -39,883 | 0.15% | 2,246,721 |
| 2012-07-25 | 2012-07-23 | 2.485 | 936,319 | +16,143 | 0.16% | 2,326,959 |
| 2012-07-24 | 2012-07-20 | 2.612 | 920,176 | -56,977 | 0.16% | 2,403,120 |
| 2012-07-23 | 2012-07-19 | 2.569 | 977,153 | -56,977 | 0.17% | 2,510,760 |
| 2012-07-20 | 2012-07-18 | 2.485 | 1,034,130 | +28,489 | 0.18% | 2,570,041 |
| 2012-07-19 | 2012-07-17 | 2.738 | 1,005,641 | -33,237 | 0.17% | 2,753,399 |
| 2012-07-18 | 2012-07-16 | 2.843 | 1,038,878 | +47,481 | 0.18% | 2,953,801 |
| 2012-07-13 | 2012-07-11 | 2.970 | 991,397 | -33,237 | 0.17% | 2,944,080 |
| 2012-07-05 | 2012-07-03 | 2.864 | 1,024,634 | -9,496 | 0.17% | 2,934,881 |
| 2012-07-04 | 2012-06-29 | 2.822 | 1,034,130 | -23,740 | 0.18% | 2,918,521 |
| 2012-07-03 | 2012-06-28 | 2.843 | 1,057,870 | -94,961 | 0.18% | 3,007,800 |
| 2012-06-28 | 2012-06-26 | 2.906 | 1,152,831 | -28,489 | 0.20% | 3,350,639 |
| 2012-06-27 | 2012-06-25 | 2.906 | 1,181,320 | -14,244 | 0.20% | 3,433,440 |
| 2012-06-26 | 2012-06-22 | 2.906 | 1,195,564 | -67,423 | 0.20% | 3,474,840 |
| 2012-06-25 | 2012-06-21 | 2.970 | 1,262,987 | -65,523 | 0.21% | 3,750,601 |
| 2012-06-22 | 2012-06-20 | 3.075 | 1,328,510 | -37,985 | 0.23% | 4,085,080 |
| 2012-06-21 | 2012-06-19 | 3.096 | 1,366,495 | -47,480 | 0.23% | 4,230,661 |
| 2012-06-20 | 2012-06-18 | 3.054 | 1,413,975 | -71,221 | 0.24% | 4,318,099 |
| 2012-06-19 | 2012-06-15 | 2.970 | 1,485,196 | -71,221 | 0.25% | 4,410,479 |
| 2012-06-18 | 2012-06-14 | 2.949 | 1,556,417 | -23,741 | 0.26% | 4,589,199 |
| 2012-06-15 | 2012-06-13 | 3.012 | 1,580,158 | -71,221 | 0.27% | 4,759,041 |
| 2012-06-13 | 2012-06-11 | 2.906 | 1,651,379 | -23,740 | 0.28% | 4,799,640 |
| 2012-06-12 | 2012-06-08 | 2.822 | 1,675,119 | +9,496 | 0.28% | 4,727,519 |
| 2012-06-11 | 2012-06-07 | 2.906 | 1,665,623 | -80,717 | 0.28% | 4,841,040 |
| 2012-06-08 | 2012-06-06 | 2.885 | 1,746,340 | -118,702 | 0.30% | 5,038,859 |
| 2012-06-07 | 2012-06-05 | 2.780 | 1,865,042 | +14,244 | 0.32% | 5,184,960 |
| 2012-06-06 | 2012-06-04 | 2.717 | 1,850,798 | -28,488 | 0.31% | 5,028,421 |
| 2012-06-04 | 2012-05-31 | 2.906 | 1,879,286 | -118,702 | 0.32% | 5,462,039 |
| 2012-05-31 | 2012-05-29 | 3.012 | 1,997,988 | -66,473 | 0.34% | 6,017,440 |
| 2012-05-30 | 2012-05-28 | 2.949 | 2,064,461 | -61,725 | 0.35% | 6,087,200 |
| 2012-05-28 | 2012-05-24 | 3.188 | 2,126,186 | +126,279 | 0.36% | 6,777,470 |
| 2012-05-25 | 2012-05-23 | 3.232 | 1,999,907 | -26,916 | 0.36% | 6,464,100 |
| 2012-05-24 | 2012-05-22 | 3.232 | 2,026,823 | -17,945 | 0.36% | 6,551,098 |
| 2012-05-22 | 2012-05-18 | 3.344 | 2,044,768 | -93,311 | 0.37% | 6,837,000 |
| 2012-05-21 | 2012-05-17 | 3.254 | 2,138,079 | -180,342 | 0.38% | 6,958,360 |
| 2012-05-18 | 2012-05-16 | 2.920 | 2,318,421 | +76,264 | 0.42% | 6,770,081 |
| 2012-05-17 | 2012-05-15 | 3.567 | 2,242,157 | +4,486 | 0.40% | 7,996,801 |
| 2012-05-15 | 2012-05-11 | 4.012 | 2,237,671 | -62,805 | 0.40% | 8,978,402 |
| 2012-05-14 | 2012-05-10 | 4.057 | 2,300,476 | -210,847 | 0.41% | 9,332,960 |
| 2012-05-11 | 2012-05-09 | 4.102 | 2,511,323 | -134,583 | 0.45% | 10,300,319 |
| 2012-05-10 | 2012-05-08 | 4.102 | 2,645,906 | -112,153 | 0.48% | 10,852,318 |
| 2012-05-09 | 2012-05-07 | 4.057 | 2,758,059 | -121,125 | 0.50% | 11,189,360 |
| 2012-05-08 | 2012-05-04 | 4.124 | 2,879,184 | -44,861 | 0.52% | 11,873,300 |
| 2012-05-02 | 2012-04-27 | 4.168 | 2,924,045 | -17,944 | 0.53% | 12,188,660 |
| 2012-04-30 | 2012-04-26 | 4.168 | 2,941,989 | +53,833 | 0.53% | 12,263,458 |
| 2012-04-25 | 2012-04-23 | 4.258 | 2,888,156 | -9,870 | 0.52% | 12,296,579 |
| 2012-04-24 | 2012-04-20 | 4.191 | 2,898,026 | +125,611 | 0.52% | 12,144,802 |
| 2012-04-20 | 2012-04-18 | 4.570 | 2,772,415 | +282,625 | 0.50% | 12,669,002 |
| 2012-04-19 | 2012-04-17 | 4.592 | 2,489,790 | +112,153 | 0.45% | 11,433,001 |
| 2012-04-18 | 2012-04-16 | 4.703 | 2,377,637 | +112,153 | 0.43% | 11,182,999 |
| 2012-04-17 | 2012-04-13 | 4.637 | 2,265,484 | +183,930 | 0.41% | 10,503,998 |
| 2012-04-16 | 2012-04-12 | 4.659 | 2,081,554 | +34,094 | 0.37% | 9,697,600 |
| 2012-04-13 | 2012-04-11 | 4.458 | 2,047,460 | +162,398 | 0.37% | 9,128,002 |
| 2012-04-12 | 2012-04-10 | 4.391 | 1,885,062 | +3,588 | 0.34% | 8,277,938 |
| 2012-04-11 | 2012-04-05 | 4.347 | 1,881,474 | -4,486 | 0.34% | 8,178,302 |
| 2012-04-10 | 2012-04-03 | 4.302 | 1,885,960 | +197,389 | 0.34% | 8,113,721 |
| 2012-04-05 | 2012-04-02 | 4.258 | 1,688,571 | +67,292 | 0.30% | 7,189,240 |
| 2012-04-03 | 2012-03-30 | 4.168 | 1,621,279 | +69,983 | 0.29% | 6,758,179 |
| 2012-04-02 | 2012-03-29 | 4.124 | 1,551,296 | +22,430 | 0.28% | 6,397,300 |
| 2012-03-30 | 2012-03-28 | 4.146 | 1,528,866 | +345,431 | 0.27% | 6,338,882 |
| 2012-03-29 | 2012-03-27 | 4.079 | 1,183,435 | +426,180 | 0.21% | 4,827,539 |
| 2012-03-28 | 2012-03-26 | 4.191 | 757,255 | +314,028 | 0.14% | 3,173,440 |
| 2012-03-27 | 2012-03-23 | 4.057 | 443,227 | +204,566 | 0.08% | 1,798,158 |
| 2012-03-20 | 2012-03-16 | 3.232 | 238,661 | +4,486 | 0.04% | 771,400 |
| 2012-03-19 | 2012-03-15 | 3.299 | 234,175 | +4,486 | 0.04% | 772,561 |
| 2012-03-14 | 2012-03-12 | 3.344 | 229,689 | +4,486 | 0.04% | 768,001 |
| 2012-03-13 | 2012-03-09 | 3.567 | 225,203 | -13,458 | 0.04% | 803,201 |
| 2012-03-12 | 2012-03-08 | 3.678 | 238,661 | +13,458 | 0.04% | 877,800 |
| 2012-03-09 | 2012-03-07 | 3.477 | 225,203 | -8,972 | 0.04% | 783,121 |
| 2012-03-08 | 2012-03-06 | 3.544 | 234,175 | -4,486 | 0.04% | 829,981 |
| 2012-03-06 | 2012-03-02 | 3.923 | 238,661 | +8,972 | 0.04% | 936,320 |
| 2012-03-05 | 2012-03-01 | 3.678 | 229,689 | -8,972 | 0.04% | 844,801 |
| 2012-02-27 | 2012-02-23 | 3.611 | 238,661 | +8,972 | 0.04% | 861,840 |
| 2012-02-08 | 2012-02-06 | 3.009 | 229,689 | -66,394 | 0.04% | 691,201 |
| 2012-02-07 | 2012-02-03 | 3.009 | 296,083 | -897 | 0.05% | 891,000 |
| 2011-12-15 | 2011-12-13 | 2.073 | 296,980 | -19,739 | 0.05% | 615,659 |
| 2011-12-14 | 2011-12-12 | 2.229 | 316,719 | +19,739 | 0.06% | 706,000 |
| 2011-11-29 | 2011-11-25 | 2.385 | 296,980 | -22,431 | 0.05% | 708,339 |
| 2011-11-28 | 2011-11-24 | 2.318 | 319,411 | +22,431 | 0.06% | 740,480 |
| 2011-11-18 | 2011-11-16 | 2.563 | 296,980 | +44,861 | 0.05% | 761,299 |
| 2011-11-10 | 2011-11-08 | 2.831 | 252,119 | +17,944 | 0.04% | 713,739 |
| 2011-11-08 | 2011-11-04 | 2.853 | 234,175 | -14,355 | 0.04% | 668,160 |
| 2011-11-04 | 2011-11-02 | 2.853 | 248,530 | +14,355 | 0.04% | 709,119 |
| 2011-11-03 | 2011-11-01 | 2.853 | 234,175 | +4,486 | 0.04% | 668,160 |
| 2011-10-17 | 2011-10-13 | 2.697 | 229,689 | -22,430 | 0.04% | 619,521 |
| 2011-10-14 | 2011-10-12 | 1.984 | 252,119 | -31,403 | 0.04% | 500,179 |
| 2011-10-13 | 2011-10-11 | 1.939 | 283,522 | -80,750 | 0.05% | 549,840 |
| 2011-10-10 | 2011-10-06 | 1.783 | 364,272 | -83,442 | 0.06% | 649,600 |
| 2011-10-03 | 2011-09-28 | 1.806 | 447,714 | +31,403 | 0.08% | 808,381 |
| 2011-09-30 | 2011-09-27 | 1.627 | 416,311 | +49,347 | 0.07% | 677,440 |
| 2011-09-28 | 2011-09-26 | 1.560 | 366,964 | -2,691 | 0.07% | 572,601 |
| 2011-09-27 | 2011-09-23 | 1.806 | 369,655 | +40,375 | 0.07% | 667,439 |
| 2011-09-26 | 2011-09-22 | 1.962 | 329,280 | +35,889 | 0.06% | 645,919 |
| 2011-09-20 | 2011-09-16 | 2.697 | 293,391 | +4,486 | 0.05% | 791,339 |
| 2011-09-16 | 2011-09-14 | 2.786 | 288,905 | +13,458 | 0.05% | 804,999 |
| 2011-09-14 | 2011-09-09 | 3.009 | 275,447 | -8,972 | 0.05% | 828,900 |
| 2011-09-12 | 2011-09-08 | 2.987 | 284,419 | +19,739 | 0.05% | 849,559 |
| 2011-09-07 | 2011-09-05 | 3.009 | 264,680 | -22,431 | 0.05% | 796,499 |
| 2011-09-05 | 2011-09-01 | 3.054 | 287,111 | -42,169 | 0.05% | 876,800 |
| 2011-09-02 | 2011-08-31 | 3.009 | 329,280 | +26,916 | 0.06% | 990,899 |
| 2011-08-31 | 2011-08-29 | 2.965 | 302,364 | +8,973 | 0.05% | 896,421 |
| 2011-08-30 | 2011-08-26 | 3.098 | 293,391 | +22,430 | 0.05% | 909,059 |
| 2011-08-24 | 2011-08-22 | 3.477 | 270,961 | +4,486 | 0.05% | 942,240 |
| 2011-08-19 | 2011-08-17 | 3.923 | 266,475 | -8,972 | 0.05% | 1,045,441 |
| 2011-08-16 | 2011-08-12 | 3.745 | 275,447 | +5,383 | 0.05% | 1,031,520 |
| 2011-08-15 | 2011-08-11 | 3.723 | 270,064 | +3,589 | 0.05% | 1,005,341 |
| 2011-08-11 | 2011-08-09 | 3.700 | 266,475 | -17,944 | 0.05% | 986,041 |
| 2011-08-08 | 2011-08-04 | 4.324 | 284,419 | +4,486 | 0.05% | 1,229,959 |
| 2011-08-01 | 2011-07-28 | 4.480 | 279,933 | -67,292 | 0.05% | 1,254,239 |
| 2011-07-26 | 2011-07-22 | 4.770 | 347,225 | -12,561 | 0.06% | 1,656,361 |
| 2011-07-25 | 2011-07-21 | 4.659 | 359,786 | +53,833 | 0.06% | 1,676,181 |
| 2011-07-13 | 2011-07-11 | 4.324 | 305,953 | +8,973 | 0.05% | 1,323,082 |
| 2011-07-07 | 2011-07-05 | 4.414 | 296,980 | -44,861 | 0.05% | 1,310,759 |
| 2011-07-06 | 2011-07-04 | 4.102 | 341,841 | -14,356 | 0.06% | 1,402,078 |
| 2011-07-04 | 2011-06-29 | 3.767 | 356,197 | +13,458 | 0.06% | 1,341,860 |
| 2011-06-28 | 2011-06-24 | 3.789 | 342,739 | -12,561 | 0.06% | 1,298,801 |
| 2011-06-27 | 2011-06-23 | 3.522 | 355,300 | +13,459 | 0.06% | 1,251,361 |
| 2011-06-20 | 2011-06-16 | 3.767 | 341,841 | +4,486 | 0.06% | 1,287,778 |
| 2011-06-10 | 2011-06-08 | 4.012 | 337,355 | +44,861 | 0.06% | 1,353,599 |
| 2011-06-08 | 2011-06-03 | 4.480 | 292,494 | -8,972 | 0.05% | 1,310,519 |
| 2011-06-03 | 2011-06-01 | 4.637 | 301,466 | -143,556 | 0.05% | 1,397,758 |
| 2011-06-02 | 2011-05-31 | 4.302 | 445,022 | -29,608 | 0.08% | 1,914,560 |
| 2011-05-31 | 2011-05-27 | 4.035 | 474,630 | -17,945 | 0.08% | 1,914,979 |
| 2011-05-26 | 2011-05-24 | 3.812 | 492,575 | -23,327 | 0.09% | 1,877,581 |
| 2011-05-25 | 2011-05-23 | 4.035 | 515,902 | +44,861 | 0.09% | 2,081,498 |
| 2011-05-24 | 2011-05-20 | 4.191 | 471,041 | +3,589 | 0.08% | 1,973,999 |
| 2011-05-20 | 2011-05-18 | 4.458 | 467,452 | -49,348 | 0.08% | 2,083,998 |
| 2011-05-19 | 2011-05-17 | 4.414 | 516,800 | +1,795 | 0.09% | 2,280,962 |
| 2011-05-18 | 2011-05-16 | 4.503 | 515,005 | +20,636 | 0.09% | 2,318,959 |
| 2011-05-17 | 2011-05-13 | 4.614 | 494,369 | +13,458 | 0.09% | 2,281,140 |
| 2011-05-13 | 2011-05-11 | 4.703 | 480,911 | +103,181 | 0.09% | 2,261,921 |
| 2011-05-12 | 2011-05-09 | 4.659 | 377,730 | -16,150 | 0.07% | 1,759,779 |
| 2011-05-09 | 2011-05-05 | 4.770 | 393,880 | +17,944 | 0.07% | 1,878,919 |
| 2011-05-06 | 2011-05-04 | 4.614 | 375,936 | +8,972 | 0.07% | 1,734,661 |
| 2011-05-05 | 2011-05-03 | 4.815 | 366,964 | -6,280 | 0.06% | 1,766,882 |
| 2011-04-29 | 2011-04-27 | 4.971 | 373,244 | +8,972 | 0.07% | 1,855,359 |
| 2011-04-27 | 2011-04-21 | 5.127 | 364,272 | -13,458 | 0.06% | 1,867,600 |
| 2011-04-18 | 2011-04-14 | 5.172 | 377,730 | -34,095 | 0.07% | 1,953,439 |
| 2011-04-15 | 2011-04-13 | 5.038 | 411,825 | -8,972 | 0.07% | 2,074,682 |
| 2011-04-14 | 2011-04-12 | 5.038 | 420,797 | -35,889 | 0.07% | 2,119,880 |
| 2011-04-13 | 2011-04-11 | 5.082 | 456,686 | +53,834 | 0.08% | 2,321,041 |
| 2011-04-12 | 2011-04-08 | 4.949 | 402,852 | +52,038 | 0.07% | 1,993,558 |
| 2011-04-11 | 2011-04-07 | 5.149 | 350,814 | -17,944 | 0.06% | 1,806,422 |
| 2011-04-08 | 2011-04-06 | 5.238 | 368,758 | -3,589 | 0.07% | 1,931,700 |
| 2011-04-06 | 2011-04-01 | 5.172 | 372,347 | +4,486 | 0.07% | 1,925,600 |
| 2011-04-01 | 2011-03-30 | 5.283 | 367,861 | -897 | 0.07% | 1,943,401 |
| 2011-03-31 | 2011-03-29 | 5.305 | 368,758 | -4,486 | 0.07% | 1,956,360 |
| 2011-03-30 | 2011-03-28 | 5.328 | 373,244 | -22,431 | 0.07% | 1,988,479 |
| 2011-03-29 | 2011-03-25 | 5.350 | 395,675 | -8,972 | 0.07% | 2,116,802 |
| 2011-03-28 | 2011-03-24 | 5.328 | 404,647 | -107,667 | 0.07% | 2,155,780 |
| 2011-03-25 | 2011-03-23 | 5.238 | 512,314 | +35,889 | 0.09% | 2,683,703 |
| 2011-03-24 | 2011-03-22 | 5.484 | 476,425 | -69,086 | 0.08% | 2,612,522 |
| 2011-03-23 | 2011-03-21 | 5.617 | 545,511 | +12,561 | 0.10% | 3,064,322 |
| 2011-03-22 | 2011-03-18 | 5.328 | 532,950 | +14,356 | 0.09% | 2,839,322 |
| 2011-03-18 | 2011-03-16 | 5.484 | 518,594 | -8,972 | 0.09% | 2,843,760 |
| 2011-03-17 | 2011-03-15 | 5.506 | 527,566 | -49,347 | 0.09% | 2,904,718 |
| 2011-03-15 | 2011-03-11 | 5.729 | 576,913 | +49,347 | 0.10% | 3,305,017 |
| 2011-03-14 | 2011-03-10 | 5.863 | 527,566 | +8,972 | 0.09% | 3,092,878 |
| 2011-03-11 | 2011-03-09 | 5.929 | 518,594 | +4,486 | 0.09% | 3,074,960 |
| 2011-03-10 | 2011-03-08 | 5.907 | 514,108 | +8,972 | 0.09% | 3,036,900 |
| 2011-03-09 | 2011-03-07 | 5.907 | 505,136 | -26,916 | 0.09% | 2,983,902 |
| 2011-03-08 | 2011-03-04 | 6.019 | 532,052 | -8,973 | 0.09% | 3,202,198 |
| 2011-03-07 | 2011-03-03 | 5.952 | 541,025 | -35,888 | 0.10% | 3,220,022 |
| 2011-03-03 | 2011-03-01 | 5.818 | 576,913 | +8,972 | 0.10% | 3,356,457 |
| 2011-03-02 | 2011-02-28 | 5.684 | 567,941 | +8,972 | 0.10% | 3,228,299 |
| 2011-03-01 | 2011-02-25 | 5.439 | 558,969 | +22,431 | 0.10% | 3,040,240 |
| 2011-02-28 | 2011-02-24 | 5.172 | 536,538 | +17,944 | 0.10% | 2,774,717 |
| 2011-02-24 | 2011-02-22 | 5.439 | 518,594 | +4,486 | 0.09% | 2,820,640 |
| 2011-02-22 | 2011-02-18 | 5.751 | 514,108 | +6,281 | 0.09% | 2,956,680 |
| 2011-02-21 | 2011-02-17 | 5.863 | 507,827 | +22,430 | 0.09% | 2,977,158 |
| 2011-02-18 | 2011-02-16 | 5.974 | 485,397 | -4,486 | 0.09% | 2,899,761 |
| 2011-02-17 | 2011-02-15 | 6.041 | 489,883 | +8,972 | 0.09% | 2,959,320 |
| 2011-02-16 | 2011-02-14 | 5.952 | 480,911 | -17,944 | 0.09% | 2,862,241 |
| 2011-02-15 | 2011-02-11 | 5.840 | 498,855 | +19,739 | 0.09% | 2,913,439 |
| 2011-02-14 | 2011-02-10 | 5.974 | 479,116 | +74,469 | 0.08% | 2,862,238 |
| 2011-02-11 | 2011-02-09 | 6.130 | 404,647 | -17,944 | 0.07% | 2,480,500 |
| 2011-02-10 | 2011-02-08 | 6.130 | 422,591 | +23,327 | 0.07% | 2,590,498 |
| 2011-02-09 | 2011-02-07 | 6.464 | 399,264 | +898 | 0.07% | 2,581,003 |
| 2011-02-08 | 2011-02-02 | 6.442 | 398,366 | +31,402 | 0.07% | 2,566,318 |
| 2011-02-01 | 2011-01-28 | 6.019 | 366,964 | -17,944 | 0.06% | 2,208,602 |
| 2011-01-31 | 2011-01-27 | 6.019 | 384,908 | -13,458 | 0.07% | 2,316,600 |
| 2011-01-27 | 2011-01-25 | 6.108 | 398,366 | -17,945 | 0.07% | 2,433,118 |
| 2011-01-26 | 2011-01-24 | 6.219 | 416,311 | +18,842 | 0.07% | 2,589,121 |
| 2011-01-25 | 2011-01-21 | 6.019 | 397,469 | +17,047 | 0.07% | 2,392,199 |
| 2011-01-24 | 2011-01-20 | 5.773 | 380,422 | -228,791 | 0.07% | 2,196,320 |
| 2011-01-21 | 2011-01-19 | 5.773 | 609,213 | +4,486 | 0.11% | 3,517,217 |
| 2011-01-18 | 2011-01-14 | 5.974 | 604,727 | -44,861 | 0.11% | 3,612,638 |
| 2011-01-17 | 2011-01-13 | 6.152 | 649,588 | +372,347 | 0.12% | 3,996,477 |
| 2011-01-14 | 2011-01-12 | 5.751 | 277,241 | +26,916 | 0.05% | 1,594,437 |
| 2011-01-12 | 2011-01-10 | 5.328 | 250,325 | +8,972 | 0.04% | 1,333,621 |
| 2011-01-07 | 2011-01-05 | 5.238 | 241,353 | +8,973 | 0.04% | 1,264,302 |
| 2011-01-06 | 2011-01-04 | 5.238 | 232,380 | +8,972 | 0.04% | 1,217,298 |
| 2011-01-03 | 2010-12-29 | 5.261 | 223,408 | +8,972 | 0.04% | 1,175,279 |
| 2010-12-28 | 2010-12-22 | 5.573 | 214,436 | -8,972 | 0.04% | 1,195,000 |
| 2010-12-21 | 2010-12-17 | 5.707 | 223,408 | -31,403 | 0.04% | 1,274,879 |
| 2010-12-20 | 2010-12-16 | 5.461 | 254,811 | -8,972 | 0.05% | 1,391,600 |
| 2010-12-17 | 2010-12-15 | 5.216 | 263,783 | -4,486 | 0.05% | 1,375,919 |
| 2010-12-16 | 2010-12-14 | 5.172 | 268,269 | +13,458 | 0.05% | 1,387,359 |
| 2010-12-15 | 2010-12-13 | 5.305 | 254,811 | +4,486 | 0.05% | 1,351,840 |
| 2010-12-14 | 2010-12-10 | 5.105 | 250,325 | -7,178 | 0.04% | 1,277,821 |
| 2010-12-10 | 2010-12-08 | 5.194 | 257,503 | -1,794 | 0.05% | 1,337,422 |
| 2010-12-08 | 2010-12-06 | 5.105 | 259,297 | -8,972 | 0.05% | 1,323,620 |
| 2010-12-07 | 2010-12-03 | 5.439 | 268,269 | +8,075 | 0.05% | 1,459,119 |
| 2010-12-06 | 2010-12-02 | 5.439 | 260,194 | -110,359 | 0.05% | 1,415,199 |
| 2010-12-03 | 2010-12-01 | 4.949 | 370,553 | +111,256 | 0.07% | 1,833,722 |
| 2010-12-02 | 2010-11-30 | 4.703 | 259,297 | -17,944 | 0.05% | 1,219,580 |
| 2010-11-26 | 2010-11-24 | 4.302 | 277,241 | -8,973 | 0.05% | 1,192,738 |
| 2010-11-12 | 2010-11-10 | 4.436 | 286,214 | +8,973 | 0.05% | 1,269,621 |
| 2010-11-10 | 2010-11-08 | 4.480 | 277,241 | -4,487 | 0.05% | 1,242,178 |
| 2010-10-27 | 2010-10-25 | 4.570 | 281,728 | +4,487 | 0.05% | 1,287,402 |
| 2010-10-25 | 2010-10-21 | 4.324 | 277,241 | -22,431 | 0.05% | 1,198,918 |
| 2010-10-13 | 2010-10-11 | 4.324 | 299,672 | -4,486 | 0.05% | 1,295,920 |
| 2010-10-12 | 2010-10-08 | 4.458 | 304,158 | +49,347 | 0.05% | 1,356,000 |
| 2010-10-11 | 2010-10-07 | 4.614 | 254,811 | -6,280 | 0.05% | 1,175,760 |
| 2010-10-08 | 2010-10-06 | 4.547 | 261,091 | +14,355 | 0.05% | 1,187,278 |
| 2010-10-07 | 2010-10-05 | 4.748 | 246,736 | -53,833 | 0.04% | 1,171,500 |
| 2010-10-04 | 2010-09-29 | 4.592 | 300,569 | +8,972 | 0.05% | 1,380,199 |
| 2010-09-28 | 2010-09-24 | 4.815 | 291,597 | -2,692 | 0.05% | 1,404,000 |
| 2010-09-24 | 2010-09-21 | 4.458 | 294,289 | -6,280 | 0.05% | 1,312,001 |
| 2010-09-22 | 2010-09-20 | 4.525 | 300,569 | +35,889 | 0.05% | 1,360,099 |
| 2010-09-21 | 2010-09-17 | 4.637 | 264,680 | -26,020 | 0.05% | 1,227,198 |
| 2010-09-17 | 2010-09-15 | 4.770 | 290,700 | +22,431 | 0.05% | 1,386,721 |
| 2010-09-16 | 2010-09-14 | 4.726 | 268,269 | +19,739 | 0.05% | 1,267,759 |
| 2010-09-14 | 2010-09-10 | 5.328 | 248,530 | -4,486 | 0.04% | 1,324,058 |
| 2010-09-13 | 2010-09-09 | 5.372 | 253,016 | +24,225 | 0.04% | 1,359,237 |
| 2010-09-10 | 2010-09-08 | 5.283 | 228,791 | +31,402 | 0.04% | 1,208,697 |
| 2010-09-09 | 2010-09-07 | 5.038 | 197,389 | +8,972 | 0.03% | 994,401 |
| 2010-09-08 | 2010-09-06 | 5.082 | 188,417 | -13,458 | 0.03% | 957,602 |
| 2010-09-06 | 2010-09-02 | 4.993 | 201,875 | +13,458 | 0.04% | 1,008,001 |
| 2010-09-02 | 2010-08-31 | 4.904 | 188,417 | -8,972 | 0.03% | 924,002 |
| 2010-09-01 | 2010-08-30 | 4.926 | 197,389 | +4,486 | 0.03% | 972,401 |
| 2010-08-31 | 2010-08-27 | 5.105 | 192,903 | -15,252 | 0.03% | 984,702 |
| 2010-08-30 | 2010-08-26 | 4.971 | 208,155 | -44,861 | 0.04% | 1,034,718 |
| 2010-08-27 | 2010-08-25 | 4.681 | 253,016 | -64,600 | 0.04% | 1,184,398 |
| 2010-08-26 | 2010-08-24 | 5.261 | 317,616 | +4,486 | 0.06% | 1,670,878 |
| 2010-08-24 | 2010-08-20 | 5.439 | 313,130 | +7,177 | 0.06% | 1,703,118 |
| 2010-08-23 | 2010-08-19 | 5.573 | 305,953 | +130,995 | 0.05% | 1,705,003 |
| 2010-08-09 | 2010-08-05 | 5.996 | 174,958 | -8,972 | 0.03% | 1,049,099 |
| 2010-08-06 | 2010-08-04 | 5.729 | 183,930 | +4,486 | 0.03% | 1,053,698 |
| 2010-07-29 | 2010-07-27 | 5.573 | 179,444 | -8,973 | 0.03% | 999,998 |
| 2010-07-28 | 2010-07-26 | 5.684 | 188,417 | -8,075 | 0.03% | 1,071,003 |
| 2010-07-16 | 2010-07-14 | 5.372 | 196,492 | +12,562 | 0.03% | 1,055,583 |
| 2010-07-02 | 2010-06-29 | 5.640 | 183,930 | -4,487 | 0.03% | 1,037,298 |
| 2010-06-25 | 2010-06-23 | 6.130 | 188,417 | +4,487 | 0.03% | 1,155,003 |
| 2010-06-22 | 2010-06-18 | 5.707 | 183,930 | -9,870 | 0.03% | 1,049,598 |
| 2010-06-21 | 2010-06-17 | 5.974 | 193,800 | -52,936 | 0.03% | 1,157,761 |
| 2010-06-18 | 2010-06-15 | 5.818 | 246,736 | -35,889 | 0.04% | 1,435,500 |
| 2010-06-17 | 2010-06-14 | 5.729 | 282,625 | -108,564 | 0.05% | 1,619,101 |
| 2010-06-15 | 2010-06-11 | 5.305 | 391,189 | +17,945 | 0.07% | 2,075,362 |
| 2010-06-11 | 2010-06-09 | 5.238 | 373,244 | +80,750 | 0.07% | 1,955,199 |
| 2010-06-10 | 2010-06-08 | 5.350 | 292,494 | -4,486 | 0.05% | 1,564,799 |
| 2010-06-09 | 2010-06-07 | 5.417 | 296,980 | +98,694 | 0.05% | 1,608,658 |
| 2010-06-08 | 2010-06-04 | 5.550 | 198,286 | +8,972 | 0.04% | 1,100,580 |
| 2010-06-04 | 2010-06-02 | 5.573 | 189,314 | +44,861 | 0.03% | 1,055,001 |
| 2010-06-03 | 2010-06-01 | 5.863 | 144,453 | +4,486 | 0.03% | 846,862 |
| 2010-06-01 | 2010-05-28 | 5.952 | 139,967 | +8,973 | 0.02% | 833,043 |
| 2010-05-31 | 2010-05-27 | 6.085 | 130,994 | -53,834 | 0.02% | 797,158 |
| 2010-05-28 | 2010-05-26 | 5.751 | 184,828 | +94,209 | 0.03% | 1,062,962 |
| 2010-05-25 | 2010-05-20 | 5.707 | 90,619 | +4,486 | 0.02% | 517,118 |
| 2010-05-19 | 2010-05-17 | 6.197 | 86,133 | -201,875 | 0.02% | 533,758 |
| 2010-05-18 | 2010-05-14 | 6.687 | 288,008 | -109,461 | 0.05% | 1,925,999 |
| 2010-05-17 | 2010-05-13 | 6.175 | 397,469 | -8,075 | 0.07% | 2,454,219 |
| 2010-05-14 | 2010-05-12 | 5.573 | 405,544 | -20,636 | 0.07% | 2,259,999 |
| 2010-05-13 | 2010-05-11 | 5.840 | 426,180 | +55,627 | 0.08% | 2,488,999 |
| 2010-05-11 | 2010-05-07 | 5.506 | 370,553 | -93,311 | 0.07% | 2,040,223 |
| 2010-05-10 | 2010-05-06 | 5.417 | 463,864 | -12,561 | 0.08% | 2,512,622 |
| 2010-05-07 | 2010-05-05 | 5.840 | 476,425 | -52,936 | 0.08% | 2,782,442 |
| 2010-05-06 | 2010-05-04 | 6.108 | 529,361 | +41,272 | 0.09% | 3,233,202 |
| 2010-05-03 | 2010-04-29 | 6.286 | 488,089 | +131,892 | 0.09% | 3,068,163 |
| 2010-04-27 | 2010-04-23 | 6.620 | 356,197 | +4,486 | 0.06% | 2,358,180 |
| 2010-04-23 | 2010-04-21 | 6.821 | 351,711 | -71,778 | 0.06% | 2,399,041 |
| 2010-04-22 | 2010-04-20 | 6.353 | 423,489 | -85,236 | 0.07% | 2,690,403 |
| 2010-04-20 | 2010-04-16 | 6.687 | 508,725 | +45,759 | 0.09% | 3,402,003 |
| 2010-04-19 | 2010-04-15 | 6.108 | 462,966 | +897 | 0.08% | 2,827,678 |
| 2010-04-16 | 2010-04-14 | 6.264 | 462,069 | +4,486 | 0.08% | 2,894,299 |
| 2010-04-15 | 2010-04-13 | 6.219 | 457,583 | -107,667 | 0.08% | 2,845,800 |
| 2010-04-14 | 2010-04-12 | 6.353 | 565,250 | -8,972 | 0.10% | 3,591,003 |
| 2010-04-13 | 2010-04-09 | 6.219 | 574,222 | +109,461 | 0.10% | 3,571,201 |
| 2010-04-12 | 2010-04-08 | 6.085 | 464,761 | -10,766 | 0.08% | 2,828,281 |
| 2010-04-09 | 2010-04-07 | 6.130 | 475,527 | +113,947 | 0.08% | 2,914,997 |
| 2010-04-08 | 2010-04-01 | 5.773 | 361,580 | -143,556 | 0.06% | 2,087,538 |
| 2010-04-01 | 2010-03-30 | 4.949 | 505,136 | -188,416 | 0.09% | 2,499,721 |
| 2010-03-31 | 2010-03-29 | 5.015 | 693,552 | +12,561 | 0.12% | 3,478,499 |
| 2010-03-29 | 2010-03-25 | 5.015 | 680,991 | -15,253 | 0.12% | 3,415,499 |
| 2010-03-24 | 2010-03-22 | 5.194 | 696,244 | -89,722 | 0.12% | 3,616,160 |
| 2010-03-23 | 2010-03-19 | 5.261 | 785,966 | -132,789 | 0.14% | 4,134,720 |
| 2010-03-22 | 2010-03-18 | 4.815 | 918,755 | -8,972 | 0.16% | 4,423,681 |
| 2010-03-19 | 2010-03-17 | 4.458 | 927,727 | +10,767 | 0.16% | 4,136,000 |
| 2010-03-01 | 2010-02-25 | 4.057 | 916,960 | +44,861 | 0.16% | 3,720,078 |
| 2010-02-19 | 2010-02-17 | 4.035 | 872,099 | +897 | 0.15% | 3,518,639 |
| 2010-02-05 | 2010-02-03 | 4.079 | 871,202 | -17,945 | 0.15% | 3,553,859 |
| 2010-02-01 | 2010-01-28 | 3.723 | 889,147 | -13,458 | 0.16% | 3,309,942 |
| 2010-01-28 | 2010-01-26 | 3.856 | 902,605 | -76,264 | 0.16% | 3,480,760 |
| 2010-01-27 | 2010-01-25 | 4.168 | 978,869 | +8,972 | 0.17% | 4,080,341 |
| 2010-01-26 | 2010-01-22 | 4.146 | 969,897 | -9,869 | 0.17% | 4,021,322 |
| 2010-01-25 | 2010-01-21 | 4.302 | 979,766 | +8,972 | 0.17% | 4,215,120 |
| 2010-01-22 | 2010-01-20 | 4.436 | 970,794 | +53,834 | 0.17% | 4,306,361 |
| 2010-01-21 | 2010-01-19 | 4.458 | 916,960 | -110,359 | 0.16% | 4,087,998 |
| 2010-01-20 | 2010-01-18 | 4.503 | 1,027,319 | -69,983 | 0.18% | 4,625,801 |
| 2010-01-19 | 2010-01-15 | 4.414 | 1,097,302 | -35,889 | 0.19% | 4,843,080 |
| 2010-01-18 | 2010-01-14 | 4.258 | 1,133,191 | +31,403 | 0.20% | 4,824,661 |
| 2010-01-14 | 2010-01-12 | 4.324 | 1,101,788 | +25,122 | 0.20% | 4,764,640 |
| 2010-01-13 | 2010-01-11 | 4.347 | 1,076,666 | -61,011 | 0.19% | 4,680,001 |
| 2010-01-12 | 2010-01-08 | 4.369 | 1,137,677 | -20,636 | 0.20% | 4,970,560 |
| 2010-01-11 | 2010-01-07 | 4.258 | 1,158,313 | +8,972 | 0.21% | 4,931,620 |
| 2010-01-08 | 2010-01-06 | 4.213 | 1,149,341 | -53,833 | 0.20% | 4,842,181 |
| 2010-01-07 | 2010-01-05 | 4.213 | 1,203,174 | -8,972 | 0.21% | 5,068,980 |
| 2010-01-06 | 2010-01-04 | 4.168 | 1,212,146 | +242,249 | 0.21% | 5,052,739 |
| 2010-01-05 | 2009-12-31 | 4.213 | 969,897 | -67,291 | 0.17% | 4,086,182 |
| 2009-12-30 | 2009-12-28 | 4.391 | 1,037,188 | +89,722 | 0.18% | 4,554,639 |
| 2009-12-22 | 2009-12-18 | 4.369 | 947,466 | -4,486 | 0.17% | 4,139,520 |
| 2009-12-21 | 2009-12-17 | 4.458 | 951,952 | +122,919 | 0.17% | 4,244,000 |
| 2009-12-18 | 2009-12-16 | 4.882 | 829,033 | -130,097 | 0.15% | 4,047,121 |
| 2009-12-17 | 2009-12-15 | 4.659 | 959,130 | -98,694 | 0.17% | 4,468,421 |
| 2009-12-15 | 2009-12-11 | 4.302 | 1,057,824 | -13,459 | 0.19% | 4,550,939 |
| 2009-12-14 | 2009-12-10 | 4.280 | 1,071,283 | -8,972 | 0.19% | 4,584,962 |
| 2009-12-11 | 2009-12-09 | 4.235 | 1,080,255 | +20,636 | 0.19% | 4,575,201 |
| 2009-12-10 | 2009-12-08 | 4.235 | 1,059,619 | +17,945 | 0.19% | 4,487,801 |
| 2009-12-09 | 2009-12-07 | 4.258 | 1,041,674 | -43,964 | 0.18% | 4,435,019 |
| 2009-12-07 | 2009-12-03 | 4.258 | 1,085,638 | -8,972 | 0.19% | 4,622,200 |
| 2009-12-04 | 2009-12-02 | 4.258 | 1,094,610 | +134,583 | 0.19% | 4,660,399 |
| 2009-12-03 | 2009-12-01 | 4.124 | 960,027 | -35,889 | 0.17% | 3,959,000 |
| 2009-12-02 | 2009-11-30 | 4.057 | 995,916 | +26,917 | 0.18% | 4,040,400 |
| 2009-12-01 | 2009-11-27 | 4.012 | 968,999 | -89,722 | 0.17% | 3,887,999 |
| 2009-11-25 | 2009-11-23 | 4.458 | 1,058,721 | -191,109 | 0.19% | 4,719,998 |
| 2009-11-24 | 2009-11-20 | 4.324 | 1,249,830 | -56,525 | 0.22% | 5,404,842 |
| 2009-11-23 | 2009-11-19 | 4.280 | 1,306,355 | +66,395 | 0.23% | 5,591,042 |
| 2009-11-20 | 2009-11-18 | 4.280 | 1,239,960 | +22,430 | 0.22% | 5,306,879 |
| 2009-11-19 | 2009-11-17 | 4.102 | 1,217,530 | +34,095 | 0.22% | 4,993,761 |
| 2009-11-17 | 2009-11-13 | 4.146 | 1,183,435 | +103,180 | 0.21% | 4,906,679 |
| 2009-11-16 | 2009-11-12 | 3.745 | 1,080,255 | +17,945 | 0.19% | 4,045,441 |
| 2009-11-13 | 2009-11-11 | 3.700 | 1,062,310 | +17,944 | 0.19% | 3,930,879 |
| 2009-11-12 | 2009-11-10 | 3.656 | 1,044,366 | -13,458 | 0.18% | 3,817,920 |
| 2009-11-11 | 2009-11-09 | 3.723 | 1,057,824 | +31,403 | 0.19% | 3,937,859 |
| 2009-11-10 | 2009-11-06 | 3.433 | 1,026,421 | -210,848 | 0.18% | 3,523,518 |
| 2009-11-06 | 2009-11-04 | 3.299 | 1,237,269 | +23,328 | 0.22% | 4,081,842 |
| 2009-11-05 | 2009-11-03 | 3.277 | 1,213,941 | +17,945 | 0.21% | 3,977,821 |
| 2009-11-03 | 2009-10-30 | 3.455 | 1,195,996 | -8,973 | 0.21% | 4,132,299 |
| 2009-11-02 | 2009-10-29 | 3.411 | 1,204,969 | +8,973 | 0.21% | 4,109,582 |
| 2009-10-29 | 2009-10-27 | 3.522 | 1,195,996 | -34,095 | 0.21% | 4,212,279 |
| 2009-10-28 | 2009-10-23 | 3.522 | 1,230,091 | -8,972 | 0.22% | 4,332,361 |
| 2009-10-27 | 2009-10-22 | 3.433 | 1,239,063 | -8,972 | 0.22% | 4,253,480 |
| 2009-10-22 | 2009-10-20 | 3.477 | 1,248,035 | -40,375 | 0.22% | 4,339,919 |
| 2009-10-20 | 2009-10-16 | 3.121 | 1,288,410 | -3,589 | 0.23% | 4,020,800 |
| 2009-10-19 | 2009-10-15 | 3.165 | 1,291,999 | -897 | 0.23% | 4,089,600 |
| 2009-10-15 | 2009-10-13 | 3.165 | 1,292,896 | +8,972 | 0.23% | 4,092,439 |
| 2009-10-13 | 2009-10-09 | 3.188 | 1,283,924 | -13,458 | 0.23% | 4,092,660 |
| 2009-10-12 | 2009-10-08 | 3.098 | 1,297,382 | -44,861 | 0.23% | 4,019,879 |
| 2009-10-09 | 2009-10-07 | 3.054 | 1,342,243 | +8,972 | 0.24% | 4,099,039 |
| 2009-10-05 | 2009-09-30 | 3.054 | 1,333,271 | -17,945 | 0.24% | 4,071,639 |
| 2009-10-02 | 2009-09-29 | 3.143 | 1,351,216 | +44,861 | 0.24% | 4,246,921 |
| 2009-09-29 | 2009-09-25 | 3.344 | 1,306,355 | -31,402 | 0.23% | 4,368,001 |
| 2009-09-28 | 2009-09-24 | 3.388 | 1,337,757 | -6,281 | 0.24% | 4,532,639 |
| 2009-09-25 | 2009-09-23 | 3.477 | 1,344,038 | +58,320 | 0.24% | 4,673,760 |
| 2009-09-24 | 2009-09-22 | 3.500 | 1,285,718 | -14,356 | 0.23% | 4,499,618 |
| 2009-09-23 | 2009-09-21 | 2.965 | 1,300,074 | +179,444 | 0.23% | 3,854,340 |
| 2009-09-15 | 2009-09-11 | 2.987 | 1,120,630 | +22,431 | 0.20% | 3,347,321 |
| 2009-09-14 | 2009-09-10 | 2.942 | 1,098,199 | -4,486 | 0.19% | 3,231,359 |
| 2009-09-10 | 2009-09-08 | 2.898 | 1,102,685 | -8,973 | 0.20% | 3,195,399 |
| 2009-09-09 | 2009-09-07 | 2.920 | 1,111,658 | -22,430 | 0.20% | 3,246,181 |
| 2009-09-08 | 2009-09-04 | 2.920 | 1,134,088 | -31,403 | 0.20% | 3,311,680 |
| 2009-09-04 | 2009-09-02 | 2.920 | 1,165,491 | -38,580 | 0.21% | 3,403,381 |
| 2009-09-03 | 2009-09-01 | 2.898 | 1,204,071 | +35,889 | 0.21% | 3,489,199 |
| 2009-09-01 | 2009-08-28 | 2.920 | 1,168,182 | -4,487 | 0.21% | 3,411,239 |
| 2009-08-31 | 2009-08-27 | 2.942 | 1,172,669 | +26,917 | 0.21% | 3,450,481 |
| 2009-08-26 | 2009-08-24 | 2.876 | 1,145,752 | -26,917 | 0.21% | 3,294,660 |
| 2009-08-25 | 2009-08-21 | 2.720 | 1,172,669 | -48,450 | 0.22% | 3,189,081 |
| 2009-08-24 | 2009-08-20 | 2.742 | 1,221,119 | -1,794 | 0.23% | 3,348,061 |
| 2009-08-20 | 2009-08-18 | 2.675 | 1,222,913 | +17,944 | 0.23% | 3,271,200 |
| 2009-08-19 | 2009-08-17 | 2.608 | 1,204,969 | -22,430 | 0.22% | 3,142,621 |
| 2009-08-13 | 2009-08-11 | 2.876 | 1,227,399 | +38,580 | 0.23% | 3,529,440 |
| 2009-08-12 | 2009-08-10 | 2.898 | 1,188,819 | +27,814 | 0.22% | 3,445,001 |
| 2009-08-10 | 2009-08-06 | 2.942 | 1,161,005 | -44,861 | 0.22% | 3,416,161 |
| 2009-08-07 | 2009-08-05 | 2.987 | 1,205,866 | -22,430 | 0.22% | 3,601,921 |
| 2009-08-04 | 2009-07-31 | 3.076 | 1,228,296 | -35,889 | 0.23% | 3,778,439 |
| 2009-08-03 | 2009-07-30 | 2.809 | 1,264,185 | +113,947 | 0.23% | 3,550,680 |
| 2009-07-31 | 2009-07-29 | 2.853 | 1,150,238 | +8,972 | 0.21% | 3,281,920 |
| 2009-07-30 | 2009-07-28 | 2.853 | 1,141,266 | +35,889 | 0.21% | 3,256,321 |
| 2009-07-29 | 2009-07-27 | 2.742 | 1,105,377 | -40,375 | 0.20% | 3,030,720 |
| 2009-07-28 | 2009-07-24 | 2.697 | 1,145,752 | -8,972 | 0.21% | 3,090,340 |
| 2009-07-27 | 2009-07-23 | 2.697 | 1,154,724 | -8,972 | 0.24% | 3,114,540 |
| 2009-07-23 | 2009-07-21 | 2.808 | 1,163,696 | +28,162 | 0.24% | 3,268,171 |
| 2009-07-22 | 2009-07-20 | 2.693 | 1,135,534 | +8,688 | 0.24% | 3,058,380 |
| 2009-07-21 | 2009-07-17 | 2.785 | 1,126,846 | +47,785 | 0.24% | 3,138,740 |
| 2009-07-20 | 2009-07-16 | 2.785 | 1,079,061 | -22,589 | 0.23% | 3,005,639 |
| 2009-07-17 | 2009-07-15 | 2.624 | 1,101,650 | +4,344 | 0.23% | 2,891,039 |
| 2009-07-16 | 2009-07-14 | 2.417 | 1,097,306 | +160,729 | 0.23% | 2,652,299 |
| 2009-07-14 | 2009-07-10 | 2.831 | 936,577 | -8,688 | 0.20% | 2,651,881 |
| 2009-07-10 | 2009-07-08 | 2.831 | 945,265 | -34,752 | 0.20% | 2,676,481 |
| 2009-07-07 | 2009-07-03 | 2.716 | 980,017 | -8,688 | 0.21% | 2,662,080 |
| 2009-07-03 | 2009-06-30 | 2.785 | 988,705 | +19,982 | 0.21% | 2,753,959 |
| 2009-06-30 | 2009-06-26 | 2.854 | 968,723 | -4,344 | 0.20% | 2,765,201 |
| 2009-06-29 | 2009-06-25 | 2.808 | 973,067 | -34,752 | 0.21% | 2,732,801 |
| 2009-06-26 | 2009-06-24 | 2.693 | 1,007,819 | +17,376 | 0.21% | 2,714,400 |
| 2009-06-25 | 2009-06-23 | 2.624 | 990,443 | -869 | 0.21% | 2,599,200 |
| 2009-06-24 | 2009-06-22 | 2.762 | 991,312 | +12,164 | 0.21% | 2,738,401 |
| 2009-06-23 | 2009-06-19 | 2.924 | 979,148 | -12,164 | 0.21% | 2,862,579 |
| 2009-06-22 | 2009-06-18 | 2.693 | 991,312 | +6,082 | 0.21% | 2,669,941 |
| 2009-06-19 | 2009-06-17 | 2.831 | 985,230 | +8,688 | 0.21% | 2,789,640 |
| 2009-06-18 | 2009-06-16 | 2.924 | 976,542 | +8,688 | 0.21% | 2,854,960 |
| 2009-06-17 | 2009-06-15 | 2.947 | 967,854 | +17,376 | 0.20% | 2,851,841 |
| 2009-06-16 | 2009-06-12 | 2.878 | 950,478 | -8,688 | 0.20% | 2,735,001 |
| 2009-06-12 | 2009-06-10 | 2.716 | 959,166 | -29,539 | 0.20% | 2,605,441 |
| 2009-06-09 | 2009-06-05 | 2.233 | 988,705 | +82,537 | 0.21% | 2,207,719 |
| 2009-06-05 | 2009-06-03 | 2.279 | 906,168 | -199,827 | 0.19% | 2,065,139 |
| 2009-06-04 | 2009-06-02 | 2.256 | 1,105,995 | +43,441 | 0.23% | 2,495,081 |
| 2009-06-03 | 2009-06-01 | 2.325 | 1,062,554 | -10,426 | 0.22% | 2,470,460 |
| 2009-05-25 | 2009-05-21 | 2.003 | 1,072,980 | +869 | 0.23% | 2,148,900 |
| 2009-05-22 | 2009-05-20 | 2.049 | 1,072,111 | +58,210 | 0.23% | 2,196,520 |
| 2009-05-20 | 2009-05-18 | 1.657 | 1,013,901 | -21,720 | 0.21% | 1,680,480 |
| 2009-05-15 | 2009-05-13 | 1.727 | 1,035,621 | +21,720 | 0.22% | 1,788,000 |
| 2009-03-17 | 2009-03-13 | 1.335 | 1,013,901 | -34,752 | 0.21% | 1,353,720 |
| 2009-03-10 | 2009-03-06 | 1.266 | 1,048,653 | +17,376 | 0.22% | 1,327,700 |
| 2009-03-09 | 2009-03-05 | 1.243 | 1,031,277 | +28,671 | 0.22% | 1,281,960 |
| 2009-01-05 | 2008-12-31 | 1.220 | 1,002,606 | +99,913 | 0.21% | 1,223,240 |
| 2008-12-23 | 2008-12-19 | 1.059 | 902,693 | +43,440 | 0.19% | 955,880 |
| 2008-12-19 | 2008-12-17 | 1.047 | 859,253 | -17,376 | 0.18% | 899,990 |
| 2008-11-13 | 2008-11-11 | 0.921 | 876,629 | +4,344 | 0.18% | 807,200 |
| 2008-10-28 | 2008-10-24 | 0.932 | 872,285 | -13,032 | 0.18% | 813,240 |
| 2008-08-07 | 2008-08-04 | 2.878 | 885,317 | +43,441 | 0.18% | 2,547,500 |
| 2008-08-05 | 2008-08-01 | 2.878 | 841,876 | +8,688 | 0.17% | 2,422,499 |
| 2008-08-04 | 2008-07-31 | 2.762 | 833,188 | +39,096 | 0.17% | 2,301,599 |
| 2008-07-09 | 2008-07-07 | 2.716 | 794,092 | +26,064 | 0.16% | 2,157,040 |
| 2008-06-19 | 2008-06-17 | 3.384 | 768,028 | -868 | 0.16% | 2,598,961 |
| 2008-06-06 | 2008-06-04 | 3.430 | 768,896 | +8,688 | 0.16% | 2,637,298 |
| 2008-06-05 | 2008-06-03 | 3.568 | 760,208 | +17,376 | 0.16% | 2,712,499 |
| 2008-06-04 | 2008-06-02 | 3.614 | 742,832 | +13,032 | 0.15% | 2,684,699 |
| 2008-06-02 | 2008-05-29 | 3.637 | 729,800 | +8,688 | 0.15% | 2,654,400 |
| 2008-05-30 | 2008-05-28 | 3.568 | 721,112 | +869 | 0.15% | 2,573,000 |
| 2008-05-27 | 2008-05-23 | 3.775 | 720,243 | -2,607 | 0.15% | 2,719,120 |
| 2008-05-21 | 2008-05-19 | 3.867 | 722,850 | +14,770 | 0.15% | 2,795,522 |
| 2008-05-20 | 2008-05-16 | 3.867 | 708,080 | +13,032 | 0.15% | 2,738,401 |
| 2008-04-22 | 2008-04-18 | 3.867 | 695,048 | -4,344 | 0.14% | 2,688,001 |
| 2008-04-21 | 2008-04-17 | 3.591 | 699,392 | +4,344 | 0.14% | 2,511,601 |
| 2008-04-09 | 2008-04-07 | 3.453 | 695,048 | -13,032 | 0.14% | 2,400,001 |
| 2008-04-07 | 2008-04-02 | 3.683 | 708,080 | +13,032 | 0.15% | 2,608,001 |
| 2008-04-03 | 2008-04-01 | 3.729 | 695,048 | -13,032 | 0.14% | 2,592,001 |
| 2008-04-02 | 2008-03-31 | 3.775 | 708,080 | +13,032 | 0.15% | 2,673,201 |
| 2008-03-26 | 2008-03-20 | 3.315 | 695,048 | -4,344 | 0.14% | 2,304,001 |
| 2008-03-12 | 2008-03-10 | 3.453 | 699,392 | +5,213 | 0.14% | 2,415,001 |
| 2008-02-04 | 2008-01-31 | 3.683 | 694,179 | -17,376 | 0.14% | 2,556,801 |
| 2008-01-15 | 2008-01-11 | 4.535 | 711,555 | +65,161 | 0.15% | 3,226,860 |
| 2008-01-14 | 2008-01-10 | 4.581 | 646,394 | +82,537 | 0.13% | 2,961,119 |
| 2008-01-11 | 2008-01-09 | 4.719 | 563,857 | +21,720 | 0.12% | 2,660,898 |
| 2008-01-08 | 2008-01-04 | 5.295 | 542,137 | +59,948 | 0.11% | 2,870,399 |
| 2008-01-07 | 2008-01-03 | 5.295 | 482,189 | +86,881 | 0.10% | 2,552,998 |
| 2008-01-02 | 2007-12-27 | 4.811 | 395,308 | +12,163 | 0.08% | 1,901,898 |
| 2007-12-21 | 2007-12-19 | 5.018 | 383,145 | +3,475 | 0.08% | 1,922,760 |
| 2007-12-17 | 2007-12-13 | 4.995 | 379,670 | +39,097 | 0.08% | 1,896,581 |
| 2007-12-14 | 2007-12-12 | 5.226 | 340,573 | +2,606 | 0.07% | 1,779,678 |
| 2007-12-11 | 2007-12-07 | 5.318 | 337,967 | +14,770 | 0.07% | 1,797,180 |
| 2007-12-10 | 2007-12-06 | 5.525 | 323,197 | +52,128 | 0.07% | 1,785,599 |
| 2007-12-06 | 2007-12-04 | 5.110 | 271,069 | +43,441 | 0.06% | 1,385,282 |
| 2007-12-04 | 2007-11-30 | 4.972 | 227,628 | +39,096 | 0.05% | 1,131,840 |
| 2007-11-30 | 2007-11-28 | 5.018 | 188,532 | +34,753 | 0.04% | 946,122 |
| 2007-11-29 | 2007-11-27 | 5.133 | 153,779 | +6,950 | 0.03% | 789,419 |
| 2007-11-27 | 2007-11-23 | 5.226 | 146,829 | +43,441 | 0.03% | 767,261 |
| 2007-11-26 | 2007-11-22 | 5.133 | 103,388 | +52,128 | 0.02% | 530,738 |
| 2007-11-07 | 2007-11-05 | 5.893 | 51,260 | +4,344 | 0.01% | 302,081 |
| 2007-11-01 | 2007-10-30 | 6.215 | 46,916 | -8,688 | 0.01% | 291,602 |
| 2007-10-31 | 2007-10-29 | 6.215 | 55,604 | +17,376 | 0.01% | 345,601 |
| 2007-10-30 | 2007-10-26 | 6.284 | 38,228 | -2,606 | 0.01% | 240,242 |
| 2007-10-26 | 2007-10-24 | 5.341 | 40,834 | -4,344 | 0.01% | 218,080 |
| 2007-10-25 | 2007-10-23 | 5.226 | 45,178 | +8,688 | 0.01% | 236,079 |
| 2007-10-24 | 2007-10-22 | 5.203 | 36,490 | -47,785 | 0.01% | 189,840 |
| 2007-10-23 | 2007-10-18 | 5.364 | 84,275 | +4,345 | 0.02% | 452,023 |
| 2007-10-17 | 2007-10-15 | 6.446 | 79,930 | -8,689 | 0.02% | 515,197 |
| 2007-10-16 | 2007-10-12 | 6.446 | 88,619 | +17,377 | 0.02% | 571,203 |
| 2007-10-10 | 2007-10-08 | 7.689 | 71,242 | -4,344 | 0.02% | 547,757 |
| 2007-10-04 | 2007-10-02 | 7.251 | 75,586 | -13,033 | 0.02% | 548,097 |
| 2007-09-21 | 2007-09-19 | 7.136 | 88,619 | +4,344 | 0.02% | 632,403 |
| 2007-08-24 | 2007-08-22 | 6.322 | 84,275 | +1,420 | 0.02% | 532,780 |
| 2007-08-14 | 2007-08-10 | 7.095 | 82,855 | -4,270 | 0.02% | 587,823 |
| 2007-08-03 | 2007-08-01 | 7.235 | 87,125 | -34,167 | 0.02% | 630,357 |
| 2007-08-02 | 2007-07-31 | 7.259 | 121,292 | +1,708 | 0.03% | 880,399 |
| 2007-07-31 | 2007-07-27 | 7.329 | 119,584 | -3,417 | 0.03% | 876,401 |
| 2007-07-30 | 2007-07-26 | 7.329 | 123,001 | +4,271 | 0.03% | 901,444 |
| 2007-07-26 | 2007-07-24 | 7.376 | 118,730 | +8,542 | 0.03% | 875,702 |
| 2007-07-16 | 2007-07-12 | 7.703 | 110,188 | -2,562 | 0.03% | 848,820 |
| 2007-07-13 | 2007-07-11 | 7.938 | 112,750 | +6,833 | 0.03% | 894,956 |
| 2007-07-12 | 2007-07-10 | 8.195 | 105,917 | +11,958 | 0.03% | 867,999 |
| 2007-07-09 | 2007-07-05 | 7.563 | 93,959 | -4,271 | 0.02% | 710,602 |
| 2007-07-05 | 2007-07-03 | 7.469 | 98,230 | +4,271 | 0.02% | 733,703 |
| 2007-06-27 | 2007-06-25 | 7.235 | 93,959 | +8,542 | 0.02% | 679,802 |
| 2007-06-26 | 2007-06-22 | 7.329 | 85,417 | 0.02% | 626,000 |
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