History of CCASS shareholding
Participant: HANG TAI SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.530 | 344,000 | +0 | 0.00% | 1,902,320 |
| 2025-10-13 | 2025-10-09 | 5.400 | 344,000 | +0 | 0.00% | 1,857,600 |
| 2025-10-10 | 2025-10-08 | 5.260 | 344,000 | +0 | 0.00% | 1,809,440 |
| 2025-10-09 | 2025-10-06 | 5.310 | 344,000 | +0 | 0.00% | 1,826,640 |
| 2025-10-08 | 2025-10-03 | 5.330 | 344,000 | +0 | 0.00% | 1,833,520 |
| 2025-10-06 | 2025-10-02 | 5.350 | 344,000 | +0 | 0.00% | 1,840,400 |
| 2025-10-03 | 2025-09-30 | 5.310 | 344,000 | +0 | 0.00% | 1,826,640 |
| 2025-10-02 | 2025-09-29 | 5.360 | 344,000 | +10,000 | 0.00% | 1,843,840 |
| 2025-08-29 | 2025-08-27 | 5.820 | 334,000 | +10,000 | 0.00% | 1,943,880 |
| 2025-08-27 | 2025-08-25 | 6.437 | 324,000 | +14,285 | 0.00% | 2,085,548 |
| 2025-08-15 | 2025-08-13 | 6.437 | 309,715 | -9,679 | 0.00% | 1,993,597 |
| 2025-08-01 | 2025-07-30 | 6.251 | 319,394 | +9,679 | 0.00% | 1,996,500 |
| 2025-07-31 | 2025-07-29 | 6.199 | 309,715 | -9,679 | 0.00% | 1,919,997 |
| 2025-07-25 | 2025-07-23 | 5.931 | 319,394 | +9,679 | 0.00% | 1,894,200 |
| 2025-06-30 | 2025-06-26 | 5.817 | 309,715 | +9,678 | 0.00% | 1,801,598 |
| 2025-06-03 | 2025-05-30 | 6.285 | 300,037 | +5,075 | 0.00% | 1,885,695 |
| 2025-04-10 | 2025-04-08 | 5.959 | 294,962 | -9,515 | 0.00% | 1,757,700 |
| 2025-03-21 | 2025-03-19 | 6.390 | 304,477 | -9,515 | 0.00% | 1,945,600 |
| 2025-03-20 | 2025-03-18 | 6.537 | 313,992 | +9,515 | 0.00% | 2,052,601 |
| 2025-03-19 | 2025-03-17 | 6.253 | 304,477 | +13,321 | 0.00% | 1,904,000 |
| 2025-03-11 | 2025-03-07 | 6.527 | 291,156 | +5,709 | 0.00% | 1,900,259 |
| 2025-02-26 | 2025-02-24 | 6.684 | 285,447 | -9,515 | 0.00% | 1,907,999 |
| 2025-02-19 | 2025-02-17 | 6.379 | 294,962 | -15,224 | 0.00% | 1,881,700 |
| 2025-02-14 | 2025-02-12 | 5.928 | 310,186 | +7,612 | 0.00% | 1,838,641 |
| 2025-02-13 | 2025-02-11 | 5.791 | 302,574 | -11,418 | 0.00% | 1,752,180 |
| 2024-10-15 | 2024-10-10 | 4.877 | 313,992 | -11,418 | 0.00% | 1,531,201 |
| 2024-10-02 | 2024-09-27 | 4.593 | 325,410 | +9,515 | 0.00% | 1,494,541 |
| 2024-09-03 | 2024-08-30 | 5.191 | 315,895 | +12,123 | 0.00% | 1,639,936 |
| 2024-08-23 | 2024-08-21 | 5.082 | 303,772 | +7,320 | 0.00% | 1,543,801 |
| 2024-07-29 | 2024-07-25 | 5.104 | 296,452 | +9,150 | 0.00% | 1,513,080 |
| 2024-07-25 | 2024-07-23 | 5.312 | 287,302 | -9,150 | 0.00% | 1,526,038 |
| 2024-07-23 | 2024-07-19 | 5.224 | 296,452 | +9,150 | 0.00% | 1,548,720 |
| 2024-07-16 | 2024-07-12 | 5.410 | 287,302 | -9,150 | 0.00% | 1,554,298 |
| 2024-06-05 | 2024-06-03 | 5.007 | 296,452 | +6,539 | 0.00% | 1,484,258 |
| 2024-05-24 | 2024-05-22 | 4.962 | 289,913 | -5,369 | 0.00% | 1,438,559 |
| 2024-05-22 | 2024-05-20 | 4.850 | 295,282 | +8,948 | 0.00% | 1,432,200 |
| 2024-05-14 | 2024-05-10 | 4.996 | 286,334 | -8,948 | 0.00% | 1,430,399 |
| 2024-05-07 | 2024-05-03 | 4.694 | 295,282 | +8,948 | 0.00% | 1,386,000 |
| 2024-04-19 | 2024-04-17 | 5.051 | 286,334 | -8,948 | 0.00% | 1,446,399 |
| 2024-04-15 | 2024-04-11 | 4.783 | 295,282 | -14,317 | 0.00% | 1,412,400 |
| 2024-03-19 | 2024-03-15 | 4.347 | 309,599 | -8,948 | 0.00% | 1,345,941 |
| 2024-03-14 | 2024-03-12 | 4.392 | 318,547 | +8,948 | 0.00% | 1,399,081 |
| 2024-02-26 | 2024-02-22 | 4.906 | 309,599 | +5,369 | 0.00% | 1,518,941 |
| 2024-02-05 | 2024-02-01 | 4.459 | 304,230 | -8,948 | 0.00% | 1,356,600 |
| 2023-10-30 | 2023-10-26 | 3.844 | 313,178 | +8,948 | 0.00% | 1,204,000 |
| 2023-09-21 | 2023-09-19 | 4.515 | 304,230 | -89,479 | 0.00% | 1,373,600 |
| 2023-09-18 | 2023-09-14 | 4.392 | 393,709 | -8,948 | 0.00% | 1,729,198 |
| 2023-09-06 | 2023-09-04 | 4.236 | 402,657 | +89,479 | 0.00% | 1,705,498 |
| 2023-08-23 | 2023-08-21 | 4.436 | 313,178 | +12,569 | 0.00% | 1,389,257 |
| 2023-08-16 | 2023-08-14 | 4.622 | 300,609 | +8,589 | 0.00% | 1,389,501 |
| 2023-08-11 | 2023-08-09 | 4.564 | 292,020 | +8,589 | 0.00% | 1,332,800 |
| 2023-08-01 | 2023-07-28 | 4.727 | 283,431 | +3,435 | 0.00% | 1,339,800 |
| 2023-06-19 | 2023-06-15 | 4.506 | 279,996 | -8,588 | 0.00% | 1,261,622 |
| 2023-06-16 | 2023-06-14 | 4.506 | 288,584 | +8,588 | 0.00% | 1,300,318 |
| 2023-05-31 | 2023-05-29 | 4.710 | 279,996 | +5,911 | 0.00% | 1,318,799 |
| 2023-03-15 | 2023-03-13 | 5.329 | 274,085 | -8,408 | 0.00% | 1,460,478 |
| 2023-03-13 | 2023-03-09 | 5.257 | 282,493 | +8,408 | 0.00% | 1,485,120 |
| 2023-02-22 | 2023-02-20 | 4.853 | 274,085 | -8,408 | 0.00% | 1,330,078 |
| 2023-01-31 | 2023-01-27 | 4.472 | 282,493 | +3,363 | 0.00% | 1,263,360 |
| 2023-01-16 | 2023-01-12 | 4.008 | 279,130 | -8,407 | 0.00% | 1,118,840 |
| 2023-01-10 | 2023-01-06 | 3.830 | 287,537 | +8,407 | 0.00% | 1,101,238 |
| 2023-01-09 | 2023-01-05 | 3.818 | 279,130 | -8,407 | 0.00% | 1,065,720 |
| 2023-01-03 | 2022-12-29 | 3.592 | 287,537 | +8,407 | 0.00% | 1,032,838 |
| 2022-12-29 | 2022-12-23 | 3.913 | 279,130 | -8,407 | 0.00% | 1,092,280 |
| 2022-12-21 | 2022-12-19 | 3.687 | 287,537 | +8,407 | 0.00% | 1,060,198 |
| 2022-12-02 | 2022-11-30 | 3.782 | 279,130 | -16,815 | 0.00% | 1,055,760 |
| 2022-11-21 | 2022-11-17 | 3.485 | 295,945 | -134,520 | 0.00% | 1,031,360 |
| 2022-11-09 | 2022-11-07 | 3.318 | 430,465 | -42,038 | 0.00% | 1,428,478 |
| 2022-11-07 | 2022-11-03 | 3.342 | 472,503 | -13,452 | 0.00% | 1,579,220 |
| 2022-11-04 | 2022-11-02 | 3.283 | 485,955 | +13,452 | 0.00% | 1,595,279 |
| 2022-09-30 | 2022-09-28 | 3.259 | 472,503 | -8,408 | 0.00% | 1,539,880 |
| 2022-08-31 | 2022-08-29 | 3.566 | 480,911 | +23,794 | 0.00% | 1,715,056 |
| 2022-08-23 | 2022-08-19 | 3.654 | 457,117 | +7,992 | 0.00% | 1,670,240 |
| 2022-07-14 | 2022-07-12 | 3.429 | 449,125 | -7,992 | 0.00% | 1,539,878 |
| 2022-06-28 | 2022-06-24 | 3.354 | 457,117 | +7,992 | 0.00% | 1,532,960 |
| 2022-06-21 | 2022-06-17 | 3.354 | 449,125 | -7,992 | 0.00% | 1,506,158 |
| 2022-06-20 | 2022-06-16 | 3.341 | 457,117 | +7,992 | 0.00% | 1,527,240 |
| 2022-05-31 | 2022-05-27 | 4.030 | 449,125 | +29,328 | 0.00% | 1,809,801 |
| 2022-05-27 | 2022-05-25 | 4.016 | 419,797 | +7,470 | 0.00% | 1,686,001 |
| 2022-05-24 | 2022-05-20 | 3.842 | 412,327 | -4,482 | 0.00% | 1,584,240 |
| 2022-05-10 | 2022-05-05 | 3.829 | 416,809 | +4,482 | 0.00% | 1,595,880 |
| 2022-05-03 | 2022-04-28 | 3.936 | 412,327 | -7,470 | 0.00% | 1,622,880 |
| 2022-04-08 | 2022-04-06 | 4.190 | 419,797 | +4,482 | 0.00% | 1,759,061 |
| 2022-04-07 | 2022-04-04 | 4.163 | 415,315 | -7,470 | 0.00% | 1,729,160 |
| 2022-03-28 | 2022-03-24 | 4.204 | 422,785 | -7,469 | 0.00% | 1,777,241 |
| 2022-03-25 | 2022-03-23 | 4.150 | 430,254 | +7,469 | 0.00% | 1,785,598 |
| 2021-10-25 | 2021-10-21 | 3.762 | 422,785 | -14,939 | 0.00% | 1,590,461 |
| 2021-10-19 | 2021-10-15 | 3.735 | 437,724 | -11,952 | 0.00% | 1,634,940 |
| 2021-10-12 | 2021-10-08 | 3.601 | 449,676 | -2,987 | 0.00% | 1,619,381 |
| 2021-09-23 | 2021-09-20 | 3.454 | 452,663 | -22,410 | 0.00% | 1,563,478 |
| 2021-09-10 | 2021-09-08 | 3.628 | 475,073 | -22,409 | 0.00% | 1,723,562 |
| 2021-09-07 | 2021-09-03 | 3.628 | 497,482 | -14,939 | 0.00% | 1,804,861 |
| 2021-09-02 | 2021-08-31 | 3.641 | 512,421 | -14,939 | 0.00% | 1,865,920 |
| 2021-09-01 | 2021-08-30 | 3.641 | 527,360 | -22,409 | 0.01% | 1,920,318 |
| 2021-08-26 | 2021-08-24 | 3.748 | 549,769 | -14,940 | 0.01% | 2,060,798 |
| 2021-08-25 | 2021-08-23 | 3.668 | 564,709 | -22,409 | 0.01% | 2,071,440 |
| 2021-08-24 | 2021-08-20 | 3.735 | 587,118 | +22,409 | 0.01% | 2,192,940 |
| 2021-08-20 | 2021-08-18 | 4.016 | 564,709 | -7,470 | 0.01% | 2,268,000 |
| 2021-08-17 | 2021-08-13 | 4.190 | 572,179 | +7,470 | 0.01% | 2,397,582 |
| 2021-08-16 | 2021-08-12 | 4.137 | 564,709 | +14,940 | 0.01% | 2,336,040 |
| 2021-08-13 | 2021-08-11 | 4.110 | 549,769 | -52,288 | 0.01% | 2,259,518 |
| 2021-08-11 | 2021-08-09 | 3.842 | 602,057 | +7,469 | 0.01% | 2,313,219 |
| 2021-08-09 | 2021-08-05 | 3.923 | 594,588 | +7,470 | 0.01% | 2,332,281 |
| 2021-08-06 | 2021-08-04 | 3.989 | 587,118 | +67,227 | 0.01% | 2,342,280 |
| 2021-08-05 | 2021-08-03 | 4.150 | 519,891 | +29,879 | 0.01% | 2,157,601 |
| 2021-08-04 | 2021-08-02 | 4.257 | 490,012 | -29,879 | 0.00% | 2,086,080 |
| 2021-08-03 | 2021-07-30 | 4.230 | 519,891 | +14,940 | 0.01% | 2,199,361 |
| 2021-08-02 | 2021-07-29 | 4.163 | 504,951 | +74,697 | 0.00% | 2,102,359 |
| 2021-07-30 | 2021-07-28 | 4.137 | 430,254 | -22,409 | 0.00% | 1,779,838 |
| 2021-07-29 | 2021-07-27 | 3.909 | 452,663 | +14,939 | 0.00% | 1,769,518 |
| 2021-07-28 | 2021-07-26 | 3.976 | 437,724 | +37,348 | 0.00% | 1,740,420 |
| 2021-07-27 | 2021-07-23 | 4.137 | 400,376 | +14,940 | 0.00% | 1,656,242 |
| 2021-07-23 | 2021-07-21 | 4.177 | 385,436 | +22,409 | 0.00% | 1,609,919 |
| 2021-07-22 | 2021-07-20 | 4.177 | 363,027 | +37,348 | 0.00% | 1,516,319 |
| 2021-07-21 | 2021-07-19 | 4.230 | 325,679 | -65,733 | 0.00% | 1,377,761 |
| 2021-07-20 | 2021-07-16 | 3.989 | 391,412 | +58,264 | 0.00% | 1,561,520 |
| 2021-07-19 | 2021-07-15 | 4.003 | 333,148 | +59,757 | 0.00% | 1,333,539 |
| 2021-07-16 | 2021-07-14 | 4.030 | 273,391 | -7,470 | 0.00% | 1,101,661 |
| 2021-07-15 | 2021-07-13 | 4.110 | 280,861 | -82,166 | 0.00% | 1,154,322 |
| 2021-07-13 | 2021-07-09 | 3.762 | 363,027 | +74,697 | 0.00% | 1,365,659 |
| 2021-07-09 | 2021-07-07 | 3.682 | 288,330 | +14,939 | 0.00% | 1,061,499 |
| 2021-07-05 | 2021-06-30 | 3.896 | 273,391 | -14,939 | 0.00% | 1,065,061 |
| 2021-07-02 | 2021-06-29 | 3.829 | 288,330 | -22,409 | 0.00% | 1,103,959 |
| 2021-06-30 | 2021-06-28 | 3.976 | 310,739 | +22,409 | 0.00% | 1,235,519 |
| 2021-06-29 | 2021-06-25 | 3.949 | 288,330 | +29,879 | 0.00% | 1,138,699 |
| 2021-06-25 | 2021-06-23 | 3.414 | 258,451 | +89,636 | 0.00% | 882,299 |
| 2021-06-21 | 2021-06-17 | 3.119 | 168,815 | -74,697 | 0.00% | 526,580 |
| 2021-05-11 | 2021-05-07 | 4.008 | 243,512 | +10,910 | 0.00% | 976,092 |
| 2021-03-16 | 2021-03-12 | 3.700 | 232,602 | -14,270 | 0.00% | 860,640 |
| 2021-03-15 | 2021-03-11 | 3.700 | 246,872 | +7,135 | 0.00% | 913,440 |
| 2021-03-12 | 2021-03-10 | 3.756 | 239,737 | +14,270 | 0.00% | 900,480 |
| 2021-03-05 | 2021-03-03 | 3.798 | 225,467 | -35,675 | 0.00% | 856,360 |
| 2021-02-26 | 2021-02-24 | 3.616 | 261,142 | +35,675 | 0.00% | 944,280 |
| 2021-02-23 | 2021-02-19 | 3.616 | 225,467 | -28,540 | 0.00% | 815,280 |
| 2021-02-09 | 2021-02-05 | 3.139 | 254,007 | +28,540 | 0.00% | 797,440 |
| 2021-01-26 | 2021-01-22 | 3.139 | 225,467 | -14,270 | 0.00% | 707,840 |
| 2021-01-25 | 2021-01-21 | 3.210 | 239,737 | +14,270 | 0.00% | 769,440 |
| 2021-01-12 | 2021-01-08 | 2.747 | 225,467 | +7,135 | 0.00% | 619,360 |
| 2021-01-11 | 2021-01-07 | 2.845 | 218,332 | +7,135 | 0.00% | 621,180 |
| 2021-01-06 | 2021-01-04 | 2.929 | 211,197 | +7,135 | 0.00% | 618,640 |
| 2020-09-25 | 2020-09-23 | 3.280 | 204,062 | -71,350 | 0.00% | 669,240 |
| 2020-08-31 | 2020-08-27 | 3.644 | 275,412 | +11,416 | 0.00% | 1,003,599 |
| 2020-08-27 | 2020-08-25 | 3.770 | 263,996 | +71,350 | 0.00% | 995,300 |
| 2020-06-01 | 2020-05-28 | 3.801 | 192,646 | +9,370 | 0.00% | 732,214 |
| 2020-01-23 | 2020-01-21 | 4.729 | 183,276 | -8,145 | 0.00% | 866,701 |
| 2020-01-22 | 2020-01-20 | 4.876 | 191,421 | +8,145 | 0.00% | 933,418 |
| 2019-11-18 | 2019-11-14 | 4.508 | 183,276 | +6,788 | 0.00% | 826,200 |
| 2019-06-03 | 2019-05-30 | 5.934 | 176,488 | +5,599 | 0.00% | 1,047,225 |
| 2019-05-16 | 2019-05-14 | 5.995 | 170,889 | -6,572 | 0.00% | 1,024,402 |
| 2019-04-23 | 2019-04-17 | 6.421 | 177,461 | +6,572 | 0.00% | 1,139,398 |
| 2018-09-05 | 2018-09-03 | 5.690 | 170,889 | +6,573 | 0.00% | 972,402 |
| 2018-05-31 | 2018-05-29 | 5.858 | 164,316 | +5,121 | 0.00% | 962,496 |
| 2018-04-09 | 2018-04-04 | 5.386 | 159,195 | -63,678 | 0.00% | 857,500 |
| 2018-02-28 | 2018-02-26 | 5.434 | 222,873 | +63,678 | 0.00% | 1,211,000 |
| 2018-02-07 | 2018-02-05 | 6.015 | 159,195 | -63,678 | 0.00% | 957,500 |
| 2018-01-30 | 2018-01-26 | 6.125 | 222,873 | +63,678 | 0.00% | 1,364,999 |
| 2017-11-13 | 2017-11-09 | 6.093 | 159,195 | -1,274 | 0.00% | 970,000 |
| 2017-11-10 | 2017-11-08 | 6.093 | 160,469 | +1,274 | 0.00% | 977,762 |
| 2017-10-13 | 2017-10-11 | 6.439 | 159,195 | -19,103 | 0.00% | 1,025,000 |
| 2017-05-26 | 2017-05-24 | 6.229 | 178,298 | +4,800 | 0.00% | 1,110,701 |
| 2017-05-22 | 2017-05-18 | 6.116 | 173,498 | +18,589 | 0.00% | 1,061,199 |
| 2017-05-18 | 2017-05-16 | 6.197 | 154,909 | -12,393 | 0.00% | 960,000 |
| 2017-05-15 | 2017-05-11 | 6.133 | 167,302 | +12,393 | 0.00% | 1,026,001 |
| 2017-04-27 | 2017-04-25 | 6.197 | 154,909 | -12,393 | 0.00% | 960,000 |
| 2017-03-21 | 2017-03-17 | 6.133 | 167,302 | -12,392 | 0.00% | 1,026,001 |
| 2017-03-13 | 2017-03-09 | 5.778 | 179,694 | -6,197 | 0.00% | 1,038,197 |
| 2017-02-20 | 2017-02-16 | 5.987 | 185,891 | -6,196 | 0.00% | 1,113,001 |
| 2016-11-29 | 2016-11-25 | 5.842 | 192,087 | -6,197 | 0.00% | 1,122,199 |
| 2016-10-25 | 2016-10-20 | 6.697 | 198,284 | -6,196 | 0.00% | 1,328,003 |
| 2016-10-07 | 2016-10-05 | 6.536 | 204,480 | -12,393 | 0.00% | 1,336,500 |
| 2016-10-05 | 2016-10-03 | 6.423 | 216,873 | -6,196 | 0.00% | 1,393,002 |
| 2016-09-26 | 2016-09-22 | 6.391 | 223,069 | -6,196 | 0.00% | 1,425,600 |
| 2016-09-09 | 2016-09-07 | 6.472 | 229,265 | +6,196 | 0.00% | 1,483,698 |
| 2016-09-08 | 2016-09-06 | 6.520 | 223,069 | +6,196 | 0.00% | 1,454,400 |
| 2016-09-07 | 2016-09-05 | 6.617 | 216,873 | +6,197 | 0.00% | 1,435,002 |
| 2016-09-01 | 2016-08-30 | 6.617 | 210,676 | +16,110 | 0.00% | 1,393,998 |
| 2016-08-31 | 2016-08-29 | 6.552 | 194,566 | +12,393 | 0.00% | 1,274,842 |
| 2016-08-29 | 2016-08-25 | 6.552 | 182,173 | +8,675 | 0.00% | 1,193,640 |
| 2016-08-26 | 2016-08-24 | 6.585 | 173,498 | +3,718 | 0.00% | 1,142,399 |
| 2016-08-23 | 2016-08-19 | 6.730 | 169,780 | -12,393 | 0.00% | 1,142,578 |
| 2016-08-22 | 2016-08-18 | 6.568 | 182,173 | -9,914 | 0.00% | 1,196,580 |
| 2016-08-12 | 2016-08-10 | 6.326 | 192,087 | +18,589 | 0.00% | 1,215,199 |
| 2016-08-09 | 2016-08-05 | 6.326 | 173,498 | -12,393 | 0.00% | 1,097,599 |
| 2016-08-05 | 2016-08-03 | 6.213 | 185,891 | +24,786 | 0.00% | 1,155,001 |
| 2016-08-04 | 2016-08-01 | 6.278 | 161,105 | -12,393 | 0.00% | 1,011,397 |
| 2016-07-29 | 2016-07-27 | 6.262 | 173,498 | +12,393 | 0.00% | 1,086,399 |
| 2016-06-21 | 2016-06-17 | 5.423 | 161,105 | -12,393 | 0.00% | 873,598 |
| 2016-06-14 | 2016-06-10 | 5.713 | 173,498 | +6,196 | 0.00% | 991,199 |
| 2016-06-10 | 2016-06-07 | 5.923 | 167,302 | -6,196 | 0.00% | 990,901 |
| 2016-06-02 | 2016-05-31 | 5.842 | 173,498 | +6,196 | 0.00% | 1,013,599 |
| 2016-06-01 | 2016-05-30 | 5.939 | 167,302 | +6,197 | 0.00% | 993,601 |
| 2016-05-31 | 2016-05-27 | 6.193 | 161,105 | -6,197 | 0.00% | 997,741 |
| 2016-05-30 | 2016-05-26 | 6.110 | 167,302 | +10,289 | 0.00% | 1,022,268 |
| 2016-05-27 | 2016-05-25 | 6.143 | 157,013 | -6,039 | 0.00% | 964,599 |
| 2016-05-20 | 2016-05-18 | 6.094 | 163,052 | +6,039 | 0.00% | 993,599 |
| 2016-05-12 | 2016-05-10 | 6.177 | 157,013 | -6,039 | 0.00% | 969,799 |
| 2016-05-05 | 2016-05-03 | 6.259 | 163,052 | +6,039 | 0.00% | 1,020,599 |
| 2016-05-04 | 2016-04-29 | 6.392 | 157,013 | -6,039 | 0.00% | 1,003,599 |
| 2016-04-21 | 2016-04-19 | 6.905 | 163,052 | +6,039 | 0.00% | 1,125,899 |
| 2016-02-15 | 2016-02-11 | 5.912 | 157,013 | -42,273 | 0.00% | 928,199 |
| 2016-02-01 | 2016-01-28 | 5.928 | 199,286 | -3,623 | 0.00% | 1,181,400 |
| 2016-01-22 | 2016-01-20 | 5.614 | 202,909 | +3,623 | 0.00% | 1,139,038 |
| 2016-01-15 | 2016-01-13 | 5.763 | 199,286 | -2,416 | 0.00% | 1,148,400 |
| 2016-01-12 | 2016-01-08 | 5.729 | 201,702 | -3,623 | 0.00% | 1,155,643 |
| 2016-01-07 | 2016-01-05 | 5.812 | 205,325 | +6,039 | 0.00% | 1,193,401 |
| 2015-12-18 | 2015-12-16 | 5.961 | 199,286 | -36,234 | 0.00% | 1,188,000 |
| 2015-12-16 | 2015-12-14 | 5.696 | 235,520 | +30,195 | 0.00% | 1,341,602 |
| 2015-11-27 | 2015-11-25 | 6.425 | 205,325 | +6,039 | 0.00% | 1,319,201 |
| 2015-11-26 | 2015-11-24 | 6.574 | 199,286 | -6,039 | 0.00% | 1,310,101 |
| 2015-11-24 | 2015-11-20 | 6.640 | 205,325 | -6,039 | 0.00% | 1,363,401 |
| 2015-11-23 | 2015-11-19 | 6.475 | 211,364 | +6,039 | 0.00% | 1,368,501 |
| 2015-11-19 | 2015-11-17 | 6.524 | 205,325 | -6,039 | 0.00% | 1,339,601 |
| 2015-11-18 | 2015-11-16 | 6.425 | 211,364 | +6,039 | 0.00% | 1,358,001 |
| 2015-11-16 | 2015-11-12 | 6.756 | 205,325 | -6,039 | 0.00% | 1,387,201 |
| 2015-11-12 | 2015-11-10 | 6.607 | 211,364 | +6,039 | 0.00% | 1,396,501 |
| 2015-11-10 | 2015-11-06 | 6.922 | 205,325 | +6,039 | 0.00% | 1,421,201 |
| 2015-11-09 | 2015-11-05 | 6.955 | 199,286 | -3,623 | 0.00% | 1,386,001 |
| 2015-11-02 | 2015-10-29 | 6.740 | 202,909 | +3,623 | 0.00% | 1,367,518 |
| 2015-10-28 | 2015-10-26 | 6.922 | 199,286 | -3,623 | 0.00% | 1,379,401 |
| 2015-10-27 | 2015-10-23 | 6.773 | 202,909 | +3,623 | 0.00% | 1,374,238 |
| 2015-10-22 | 2015-10-19 | 6.756 | 199,286 | -3,623 | 0.00% | 1,346,401 |
| 2015-10-05 | 2015-09-30 | 6.177 | 202,909 | -2,416 | 0.00% | 1,253,278 |
| 2015-10-02 | 2015-09-29 | 6.044 | 205,325 | -6,039 | 0.00% | 1,241,001 |
| 2015-09-24 | 2015-09-22 | 6.541 | 211,364 | +6,039 | 0.00% | 1,382,501 |
| 2015-09-21 | 2015-09-17 | 6.607 | 205,325 | +6,039 | 0.00% | 1,356,601 |
| 2015-09-18 | 2015-09-16 | 6.740 | 199,286 | -6,039 | 0.00% | 1,343,101 |
| 2015-09-17 | 2015-09-15 | 6.607 | 205,325 | +6,039 | 0.00% | 1,356,601 |
| 2015-09-16 | 2015-09-14 | 6.673 | 199,286 | -3,623 | 0.00% | 1,329,901 |
| 2015-09-15 | 2015-09-11 | 6.657 | 202,909 | +3,623 | 0.00% | 1,350,718 |
| 2015-09-10 | 2015-09-08 | 6.458 | 199,286 | -7,247 | 0.00% | 1,287,001 |
| 2015-09-01 | 2015-08-28 | 6.789 | 206,533 | +7,247 | 0.00% | 1,402,202 |
| 2015-08-25 | 2015-08-21 | 7.700 | 199,286 | -18,117 | 0.00% | 1,534,501 |
| 2015-07-13 | 2015-07-09 | 6.855 | 217,403 | -6,039 | 0.00% | 1,490,401 |
| 2015-07-10 | 2015-07-08 | 6.706 | 223,442 | -2,415 | 0.00% | 1,498,501 |
| 2015-07-07 | 2015-07-03 | 7.468 | 225,857 | +6,039 | 0.00% | 1,686,737 |
| 2015-07-03 | 2015-06-30 | 7.534 | 219,818 | -3,624 | 0.00% | 1,656,197 |
| 2015-06-30 | 2015-06-26 | 7.551 | 223,442 | +6,039 | 0.00% | 1,687,202 |
| 2015-06-24 | 2015-06-22 | 7.783 | 217,403 | -2,415 | 0.00% | 1,692,001 |
| 2015-06-23 | 2015-06-19 | 7.601 | 219,818 | -1,208 | 0.00% | 1,670,757 |
| 2015-06-11 | 2015-06-09 | 8.263 | 221,026 | +3,623 | 0.00% | 1,826,338 |
| 2015-06-10 | 2015-06-08 | 8.495 | 217,403 | -3,623 | 0.00% | 1,846,801 |
| 2015-06-03 | 2015-06-01 | 8.644 | 221,026 | -3,624 | 0.00% | 1,910,518 |
| 2015-06-01 | 2015-05-28 | 8.836 | 224,650 | +7,608 | 0.00% | 1,985,068 |
| 2015-05-28 | 2015-05-26 | 9.258 | 217,042 | -3,558 | 0.00% | 2,009,341 |
| 2015-05-26 | 2015-05-21 | 8.954 | 220,600 | +3,558 | 0.00% | 1,975,321 |
| 2015-05-22 | 2015-05-20 | 9.308 | 217,042 | +2,372 | 0.00% | 2,020,321 |
| 2015-05-21 | 2015-05-19 | 9.426 | 214,670 | -8,302 | 0.00% | 2,023,582 |
| 2015-05-20 | 2015-05-18 | 9.443 | 222,972 | +3,558 | 0.00% | 2,105,600 |
| 2015-05-19 | 2015-05-15 | 9.663 | 219,414 | -5,930 | 0.00% | 2,120,101 |
| 2015-05-18 | 2015-05-14 | 9.308 | 225,344 | +5,930 | 0.00% | 2,097,600 |
| 2015-05-15 | 2015-05-13 | 9.612 | 219,414 | -3,558 | 0.00% | 2,109,001 |
| 2015-05-14 | 2015-05-12 | 9.410 | 222,972 | +3,558 | 0.00% | 2,098,080 |
| 2015-05-13 | 2015-05-11 | 9.460 | 219,414 | -3,558 | 0.00% | 2,075,701 |
| 2015-05-12 | 2015-05-08 | 9.342 | 222,972 | -3,558 | 0.00% | 2,083,040 |
| 2015-05-08 | 2015-05-06 | 9.376 | 226,530 | +5,930 | 0.00% | 2,123,920 |
| 2015-05-06 | 2015-05-04 | 9.983 | 220,600 | -2,372 | 0.00% | 2,202,241 |
| 2015-05-05 | 2015-04-30 | 9.730 | 222,972 | +3,558 | 0.00% | 2,169,520 |
| 2015-04-29 | 2015-04-27 | 10.152 | 219,414 | -2,372 | 0.00% | 2,227,401 |
| 2015-04-22 | 2015-04-20 | 9.460 | 221,786 | -3,558 | 0.00% | 2,098,141 |
| 2015-04-15 | 2015-04-13 | 9.612 | 225,344 | +5,930 | 0.00% | 2,166,000 |
| 2015-04-10 | 2015-04-08 | 9.545 | 219,414 | -20,162 | 0.00% | 2,094,201 |
| 2015-04-02 | 2015-03-31 | 8.381 | 239,576 | -3,558 | 0.00% | 2,007,878 |
| 2015-04-01 | 2015-03-30 | 8.314 | 243,134 | -11,861 | 0.00% | 2,021,297 |
| 2015-03-31 | 2015-03-27 | 8.128 | 254,995 | +11,861 | 0.00% | 2,072,604 |
| 2015-03-26 | 2015-03-24 | 8.229 | 243,134 | +5,930 | 0.00% | 2,000,797 |
| 2015-03-23 | 2015-03-19 | 8.482 | 237,204 | -59,301 | 0.00% | 2,011,998 |
| 2015-03-20 | 2015-03-18 | 8.162 | 296,505 | -29,651 | 0.00% | 2,419,998 |
| 2015-03-19 | 2015-03-17 | 8.027 | 326,156 | -3,558 | 0.00% | 2,618,002 |
| 2015-03-18 | 2015-03-16 | 7.909 | 329,714 | +29,651 | 0.00% | 2,607,641 |
| 2015-03-17 | 2015-03-13 | 7.875 | 300,063 | -3,558 | 0.00% | 2,363,017 |
| 2015-03-13 | 2015-03-11 | 7.808 | 303,621 | +59,301 | 0.00% | 2,370,557 |
| 2015-03-12 | 2015-03-10 | 7.943 | 244,320 | +3,558 | 0.00% | 1,940,517 |
| 2015-03-11 | 2015-03-09 | 8.027 | 240,762 | -33,209 | 0.00% | 1,932,558 |
| 2015-03-10 | 2015-03-06 | 7.892 | 273,971 | +29,651 | 0.00% | 2,162,161 |
| 2015-03-05 | 2015-03-03 | 8.212 | 244,320 | +3,558 | 0.00% | 2,006,437 |
| 2015-03-04 | 2015-03-02 | 8.499 | 240,762 | +11,860 | 0.00% | 2,046,238 |
| 2015-03-02 | 2015-02-26 | 8.432 | 228,902 | +3,558 | 0.00% | 1,929,999 |
| 2015-02-24 | 2015-02-18 | 8.398 | 225,344 | -5,930 | 0.00% | 1,892,400 |
| 2015-02-23 | 2015-02-16 | 8.246 | 231,274 | +5,930 | 0.00% | 1,907,099 |
| 2015-02-17 | 2015-02-13 | 8.263 | 225,344 | +5,930 | 0.00% | 1,862,000 |
| 2015-02-16 | 2015-02-12 | 8.381 | 219,414 | -83,021 | 0.00% | 1,838,901 |
| 2015-02-12 | 2015-02-10 | 8.195 | 302,435 | -47,441 | 0.00% | 2,478,597 |
| 2015-02-11 | 2015-02-09 | 8.179 | 349,876 | -65,231 | 0.00% | 2,861,498 |
| 2015-02-06 | 2015-02-04 | 8.044 | 415,107 | -59,301 | 0.01% | 3,338,997 |
| 2015-01-28 | 2015-01-26 | 8.044 | 474,408 | +88,951 | 0.01% | 3,815,996 |
| 2015-01-27 | 2015-01-23 | 8.077 | 385,457 | +29,651 | 0.00% | 3,113,501 |
| 2015-01-26 | 2015-01-22 | 7.808 | 355,806 | +59,301 | 0.00% | 2,777,997 |
| 2015-01-23 | 2015-01-21 | 7.639 | 296,505 | -9,488 | 0.00% | 2,264,998 |
| 2015-01-22 | 2015-01-20 | 7.268 | 305,993 | -3,559 | 0.00% | 2,223,957 |
| 2015-01-21 | 2015-01-19 | 7.116 | 309,552 | +59,302 | 0.00% | 2,202,844 |
| 2015-01-19 | 2015-01-15 | 7.487 | 250,250 | +9,488 | 0.00% | 1,873,677 |
| 2015-01-15 | 2015-01-13 | 7.639 | 240,762 | -3,558 | 0.00% | 1,839,178 |
| 2015-01-14 | 2015-01-12 | 7.470 | 244,320 | +3,558 | 0.00% | 1,825,157 |
| 2015-01-13 | 2015-01-09 | 7.555 | 240,762 | -7,116 | 0.00% | 1,818,878 |
| 2015-01-12 | 2015-01-08 | 7.470 | 247,878 | +3,558 | 0.00% | 1,851,737 |
| 2015-01-08 | 2015-01-06 | 7.622 | 244,320 | +3,558 | 0.00% | 1,862,237 |
| 2015-01-07 | 2015-01-05 | 7.656 | 240,762 | +3,558 | 0.00% | 1,843,238 |
| 2015-01-06 | 2015-01-02 | 7.774 | 237,204 | -3,558 | 0.00% | 1,843,998 |
| 2015-01-05 | 2014-12-31 | 7.656 | 240,762 | +3,558 | 0.00% | 1,843,238 |
| 2014-12-19 | 2014-12-17 | 7.453 | 237,204 | -7,116 | 0.00% | 1,767,998 |
| 2014-12-12 | 2014-12-10 | 7.622 | 244,320 | +5,930 | 0.00% | 1,862,237 |
| 2014-12-11 | 2014-12-09 | 7.723 | 238,390 | +3,558 | 0.00% | 1,841,158 |
| 2014-12-08 | 2014-12-04 | 7.943 | 234,832 | -3,558 | 0.00% | 1,865,159 |
| 2014-12-01 | 2014-11-27 | 7.892 | 238,390 | +3,558 | 0.00% | 1,881,358 |
| 2014-11-28 | 2014-11-26 | 8.212 | 234,832 | +15,418 | 0.00% | 1,928,519 |
| 2014-11-26 | 2014-11-24 | 8.297 | 219,414 | -3,558 | 0.00% | 1,820,401 |
| 2014-11-25 | 2014-11-21 | 7.976 | 222,972 | -3,558 | 0.00% | 1,778,480 |
| 2014-11-24 | 2014-11-20 | 7.959 | 226,530 | -5,930 | 0.00% | 1,803,040 |
| 2014-11-20 | 2014-11-18 | 7.926 | 232,460 | +5,930 | 0.00% | 1,842,399 |
| 2014-11-19 | 2014-11-17 | 8.061 | 226,530 | +3,558 | 0.00% | 1,825,960 |
| 2014-11-18 | 2014-11-14 | 8.364 | 222,972 | +3,558 | 0.00% | 1,864,960 |
| 2014-11-14 | 2014-11-12 | 8.330 | 219,414 | -5,930 | 0.00% | 1,827,801 |
| 2014-11-12 | 2014-11-10 | 8.195 | 225,344 | +2,372 | 0.00% | 1,846,800 |
| 2014-11-11 | 2014-11-07 | 8.128 | 222,972 | +3,558 | 0.00% | 1,812,320 |
| 2014-10-30 | 2014-10-28 | 8.280 | 219,414 | -18,976 | 0.00% | 1,816,701 |
| 2014-10-28 | 2014-10-24 | 7.909 | 238,390 | +11,860 | 0.00% | 1,885,378 |
| 2014-10-27 | 2014-10-23 | 7.909 | 226,530 | +7,116 | 0.00% | 1,791,580 |
| 2014-10-24 | 2014-10-22 | 8.111 | 219,414 | -3,558 | 0.00% | 1,779,701 |
| 2014-10-23 | 2014-10-21 | 7.976 | 222,972 | +3,558 | 0.00% | 1,778,480 |
| 2014-10-22 | 2014-10-20 | 8.061 | 219,414 | -3,558 | 0.00% | 1,768,601 |
| 2014-10-20 | 2014-10-16 | 7.757 | 222,972 | +3,558 | 0.00% | 1,729,600 |
| 2014-10-15 | 2014-10-13 | 7.875 | 219,414 | -7,116 | 0.00% | 1,727,901 |
| 2014-10-14 | 2014-10-10 | 7.706 | 226,530 | +3,558 | 0.00% | 1,745,740 |
| 2014-10-09 | 2014-10-07 | 7.909 | 222,972 | -3,558 | 0.00% | 1,763,440 |
| 2014-10-08 | 2014-10-06 | 7.926 | 226,530 | +3,558 | 0.00% | 1,795,400 |
| 2014-09-29 | 2014-09-25 | 8.195 | 222,972 | +3,558 | 0.00% | 1,827,360 |
| 2014-09-26 | 2014-09-24 | 8.499 | 219,414 | -2,372 | 0.00% | 1,864,801 |
| 2014-09-19 | 2014-09-17 | 8.027 | 221,786 | -5,930 | 0.00% | 1,780,240 |
| 2014-09-16 | 2014-09-12 | 8.381 | 227,716 | +2,372 | 0.00% | 1,908,480 |
| 2014-09-12 | 2014-09-10 | 8.415 | 225,344 | +5,930 | 0.00% | 1,896,200 |
| 2014-09-10 | 2014-09-05 | 8.482 | 219,414 | -5,930 | 0.00% | 1,861,101 |
| 2014-09-05 | 2014-09-03 | 8.381 | 225,344 | +5,930 | 0.00% | 1,888,600 |
| 2014-09-02 | 2014-08-29 | 8.077 | 219,414 | -3,558 | 0.00% | 1,772,301 |
| 2014-09-01 | 2014-08-28 | 7.858 | 222,972 | -11,860 | 0.00% | 1,752,160 |
| 2014-08-27 | 2014-08-25 | 7.369 | 234,832 | -5,930 | 0.00% | 1,730,519 |
| 2014-08-26 | 2014-08-22 | 7.369 | 240,762 | -9,488 | 0.00% | 1,774,218 |
| 2014-08-22 | 2014-08-20 | 7.234 | 250,250 | +5,930 | 0.00% | 1,810,377 |
| 2014-08-05 | 2014-08-01 | 7.234 | 244,320 | +3,558 | 0.00% | 1,767,477 |
| 2014-08-04 | 2014-07-31 | 7.403 | 240,762 | -3,558 | 0.00% | 1,782,338 |
| 2014-07-31 | 2014-07-29 | 7.319 | 244,320 | -2,372 | 0.00% | 1,788,077 |
| 2014-07-25 | 2014-07-23 | 6.981 | 246,692 | +5,930 | 0.00% | 1,722,237 |
| 2014-07-16 | 2014-07-14 | 6.830 | 240,762 | -35,581 | 0.00% | 1,644,298 |
| 2014-07-11 | 2014-07-09 | 6.593 | 276,343 | -11,860 | 0.00% | 1,822,061 |
| 2014-07-08 | 2014-07-04 | 6.543 | 288,203 | +17,790 | 0.00% | 1,885,679 |
| 2014-07-04 | 2014-07-02 | 6.661 | 270,413 | -11,860 | 0.00% | 1,801,201 |
| 2014-06-20 | 2014-06-18 | 6.475 | 282,273 | +11,860 | 0.00% | 1,827,840 |
| 2014-06-19 | 2014-06-17 | 6.526 | 270,413 | -11,860 | 0.00% | 1,764,721 |
| 2014-06-18 | 2014-06-16 | 6.509 | 282,273 | -21,348 | 0.00% | 1,837,360 |
| 2014-06-09 | 2014-06-05 | 6.442 | 303,621 | -5,931 | 0.00% | 1,955,837 |
| 2014-06-04 | 2014-05-30 | 6.741 | 309,552 | +7,541 | 0.00% | 2,086,631 |
| 2014-05-26 | 2014-05-22 | 6.810 | 302,011 | +17,357 | 0.00% | 2,056,679 |
| 2014-05-21 | 2014-05-19 | 6.845 | 284,654 | +40,499 | 0.00% | 1,948,319 |
| 2014-05-20 | 2014-05-16 | 6.983 | 244,155 | -28,928 | 0.00% | 1,704,883 |
| 2014-05-19 | 2014-05-15 | 6.862 | 273,083 | +57,857 | 0.00% | 1,873,841 |
| 2014-05-12 | 2014-05-08 | 7.242 | 215,226 | -28,929 | 0.00% | 1,558,678 |
| 2014-05-02 | 2014-04-29 | 6.672 | 244,155 | -28,928 | 0.00% | 1,628,923 |
| 2014-04-30 | 2014-04-28 | 6.343 | 273,083 | -115,713 | 0.00% | 1,732,241 |
| 2014-04-08 | 2014-04-04 | 6.049 | 388,796 | +9,257 | 0.00% | 2,352,000 |
| 2013-12-12 | 2013-12-10 | 6.931 | 379,539 | +57,857 | 0.00% | 2,630,561 |
| 2013-12-09 | 2013-12-05 | 7.052 | 321,682 | +115,713 | 0.00% | 2,268,477 |
| 2013-11-22 | 2013-11-20 | 7.190 | 205,969 | -5,786 | 0.00% | 1,480,958 |
| 2013-11-20 | 2013-11-18 | 7.121 | 211,755 | -185,141 | 0.00% | 1,507,920 |
| 2013-11-15 | 2013-11-13 | 6.689 | 396,896 | +57,857 | 0.00% | 2,654,821 |
| 2013-10-29 | 2013-10-25 | 6.983 | 339,039 | +127,284 | 0.00% | 2,367,438 |
| 2013-10-22 | 2013-10-18 | 7.190 | 211,755 | -312,425 | 0.00% | 1,522,560 |
| 2013-10-07 | 2013-10-03 | 7.121 | 524,180 | -127,285 | 0.01% | 3,732,718 |
| 2013-09-27 | 2013-09-25 | 6.914 | 651,465 | +57,857 | 0.01% | 4,504,002 |
| 2013-09-26 | 2013-09-24 | 6.845 | 593,608 | -1,157 | 0.01% | 4,062,959 |
| 2013-09-25 | 2013-09-23 | 6.914 | 594,765 | +266,140 | 0.01% | 4,111,998 |
| 2013-09-24 | 2013-09-19 | 7.156 | 328,625 | -127,285 | 0.00% | 2,351,519 |
| 2013-09-23 | 2013-09-18 | 7.000 | 455,910 | +127,285 | 0.01% | 3,191,403 |
| 2013-09-18 | 2013-09-16 | 7.156 | 328,625 | -127,285 | 0.00% | 2,351,519 |
| 2013-09-17 | 2013-09-13 | 6.914 | 455,910 | +127,285 | 0.01% | 3,152,003 |
| 2013-09-16 | 2013-09-12 | 7.017 | 328,625 | +115,713 | 0.00% | 2,306,079 |
| 2013-09-10 | 2013-09-06 | 7.104 | 212,912 | -57,857 | 0.00% | 1,512,479 |
| 2013-09-02 | 2013-08-29 | 6.896 | 270,769 | -17,357 | 0.00% | 1,867,323 |
| 2013-08-26 | 2013-08-22 | 6.914 | 288,126 | +57,857 | 0.00% | 1,992,003 |
| 2013-08-23 | 2013-08-21 | 7.017 | 230,269 | -61,328 | 0.00% | 1,615,880 |
| 2013-08-22 | 2013-08-20 | 6.948 | 291,597 | -11,571 | 0.00% | 2,026,080 |
| 2013-08-21 | 2013-08-19 | 6.948 | 303,168 | -46,286 | 0.00% | 2,106,478 |
| 2013-08-19 | 2013-08-15 | 6.827 | 349,454 | +3,472 | 0.00% | 2,385,803 |
| 2013-08-09 | 2013-08-07 | 6.775 | 345,982 | +28,928 | 0.00% | 2,344,159 |
| 2013-08-02 | 2013-07-31 | 6.689 | 317,054 | -28,928 | 0.00% | 2,120,761 |
| 2013-08-01 | 2013-07-30 | 6.585 | 345,982 | +28,928 | 0.00% | 2,278,379 |
| 2013-07-30 | 2013-07-26 | 6.568 | 317,054 | +86,785 | 0.00% | 2,082,401 |
| 2013-07-25 | 2013-07-23 | 6.533 | 230,269 | -173,570 | 0.00% | 1,504,440 |
| 2013-07-23 | 2013-07-19 | 6.361 | 403,839 | +57,857 | 0.01% | 2,568,642 |
| 2013-07-17 | 2013-07-15 | 6.482 | 345,982 | +34,714 | 0.00% | 2,242,499 |
| 2013-07-16 | 2013-07-12 | 6.551 | 311,268 | +80,999 | 0.00% | 2,039,019 |
| 2013-07-15 | 2013-07-11 | 6.603 | 230,269 | -115,713 | 0.00% | 1,520,360 |
| 2013-07-11 | 2013-07-09 | 6.447 | 345,982 | -5,786 | 0.00% | 2,230,539 |
| 2013-07-04 | 2013-07-02 | 6.464 | 351,768 | -1,157 | 0.00% | 2,273,921 |
| 2013-06-28 | 2013-06-26 | 6.378 | 352,925 | -6,943 | 0.00% | 2,250,901 |
| 2013-06-24 | 2013-06-20 | 6.343 | 359,868 | -1,157 | 0.00% | 2,282,742 |
| 2013-06-21 | 2013-06-19 | 6.412 | 361,025 | +115,713 | 0.00% | 2,315,041 |
| 2013-06-19 | 2013-06-17 | 6.516 | 245,312 | -133,070 | 0.00% | 1,598,482 |
| 2013-06-10 | 2013-06-06 | 6.395 | 378,382 | -5,785 | 0.00% | 2,419,801 |
| 2013-06-07 | 2013-06-05 | 6.395 | 384,167 | -1,158 | 0.00% | 2,456,797 |
| 2013-06-05 | 2013-06-03 | 6.649 | 385,325 | +127,285 | 0.00% | 2,562,082 |
| 2013-06-04 | 2013-05-31 | 6.578 | 258,040 | +178 | 0.00% | 1,697,493 |
| 2013-05-31 | 2013-05-29 | 6.685 | 257,862 | -5,655 | 0.00% | 1,723,682 |
| 2013-05-03 | 2013-04-30 | 7.003 | 263,517 | -11,309 | 0.00% | 1,845,363 |
| 2013-05-02 | 2013-04-29 | 6.844 | 274,826 | +11,309 | 0.00% | 1,880,818 |
| 2013-04-29 | 2013-04-25 | 6.914 | 263,517 | -48,631 | 0.00% | 1,822,063 |
| 2013-04-23 | 2013-04-19 | 6.667 | 312,148 | -135,717 | 0.00% | 2,081,038 |
| 2013-04-17 | 2013-04-15 | 6.490 | 447,865 | +135,717 | 0.01% | 2,906,640 |
| 2013-04-15 | 2013-04-11 | 6.649 | 312,148 | +48,631 | 0.00% | 2,075,518 |
| 2013-02-26 | 2013-02-22 | 7.038 | 263,517 | -5,654 | 0.00% | 1,854,683 |
| 2013-02-19 | 2013-02-15 | 7.144 | 269,171 | +5,654 | 0.00% | 1,923,037 |
| 2013-02-18 | 2013-02-14 | 7.197 | 263,517 | +5,655 | 0.00% | 1,896,623 |
| 2013-01-30 | 2013-01-28 | 7.498 | 257,862 | -11,309 | 0.00% | 1,933,442 |
| 2013-01-28 | 2013-01-24 | 7.516 | 269,171 | +11,309 | 0.00% | 2,022,997 |
| 2013-01-22 | 2013-01-18 | 7.781 | 257,862 | -11,309 | 0.00% | 2,006,402 |
| 2013-01-16 | 2013-01-14 | 7.781 | 269,171 | -1,131 | 0.00% | 2,094,397 |
| 2013-01-15 | 2013-01-11 | 7.639 | 270,302 | +16,964 | 0.00% | 2,064,957 |
| 2013-01-10 | 2013-01-08 | 7.498 | 253,338 | -11,310 | 0.00% | 1,899,522 |
| 2013-01-09 | 2013-01-07 | 7.569 | 264,648 | -3,392 | 0.00% | 2,003,044 |
| 2013-01-08 | 2013-01-04 | 7.604 | 268,040 | +2,262 | 0.00% | 2,038,197 |
| 2013-01-03 | 2012-12-31 | 7.622 | 265,778 | +4,523 | 0.00% | 2,025,696 |
| 2012-12-21 | 2012-12-19 | 7.533 | 261,255 | +11,310 | 0.00% | 1,968,123 |
| 2012-12-11 | 2012-12-07 | 7.657 | 249,945 | +16,965 | 0.00% | 1,913,861 |
| 2012-12-04 | 2012-11-30 | 7.463 | 232,980 | +3,393 | 0.00% | 1,738,638 |
| 2012-11-26 | 2012-11-22 | 7.657 | 229,587 | -11,310 | 0.00% | 1,757,977 |
| 2012-11-21 | 2012-11-19 | 7.445 | 240,897 | +5,655 | 0.00% | 1,793,459 |
| 2012-11-20 | 2012-11-16 | 7.339 | 235,242 | +11,309 | 0.00% | 1,726,398 |
| 2012-11-09 | 2012-11-07 | 7.816 | 223,933 | +3,393 | 0.00% | 1,750,324 |
| 2012-09-21 | 2012-09-19 | 8.241 | 220,540 | -22,619 | 0.00% | 1,817,403 |
| 2012-09-18 | 2012-09-14 | 8.683 | 243,159 | -16,965 | 0.00% | 2,111,300 |
| 2012-09-17 | 2012-09-13 | 8.418 | 260,124 | -130,061 | 0.00% | 2,189,603 |
| 2012-09-14 | 2012-09-12 | 8.205 | 390,185 | +11,309 | 0.00% | 3,201,596 |
| 2012-09-12 | 2012-09-10 | 7.922 | 378,876 | +22,620 | 0.00% | 3,001,602 |
| 2012-09-11 | 2012-09-07 | 7.993 | 356,256 | -22,620 | 0.00% | 2,847,598 |
| 2012-08-28 | 2012-08-24 | 7.834 | 378,876 | -11,309 | 0.00% | 2,968,102 |
| 2012-08-27 | 2012-08-23 | 7.869 | 390,185 | +131,192 | 0.00% | 3,070,497 |
| 2012-08-22 | 2012-08-20 | 7.074 | 258,993 | -6,785 | 0.00% | 1,832,002 |
| 2012-08-20 | 2012-08-16 | 7.197 | 265,778 | -11,310 | 0.00% | 1,912,896 |
| 2012-08-09 | 2012-08-07 | 7.480 | 277,088 | -67,859 | 0.00% | 2,072,698 |
| 2012-08-06 | 2012-08-02 | 7.003 | 344,947 | -23,546 | 0.00% | 2,415,603 |
| 2012-07-13 | 2012-07-11 | 6.154 | 368,493 | -2,262 | 0.00% | 2,267,705 |
| 2012-06-29 | 2012-06-27 | 5.977 | 370,755 | -2,262 | 0.00% | 2,216,061 |
| 2012-06-05 | 2012-06-01 | 6.368 | 373,017 | +9,408 | 0.00% | 2,375,244 |
| 2012-04-24 | 2012-04-20 | 7.565 | 363,609 | -11,024 | 0.00% | 2,750,700 |
| 2012-03-28 | 2012-03-26 | 7.692 | 374,633 | -4,410 | 0.00% | 2,881,671 |
| 2012-03-26 | 2012-03-22 | 7.601 | 379,043 | +4,410 | 0.00% | 2,881,211 |
| 2012-03-06 | 2012-03-02 | 8.545 | 374,633 | -2,205 | 0.00% | 3,201,102 |
| 2012-02-24 | 2012-02-22 | 8.563 | 376,838 | +2,205 | 0.00% | 3,226,779 |
| 2012-02-17 | 2012-02-15 | 8.055 | 374,633 | -16,537 | 0.00% | 3,017,599 |
| 2012-02-16 | 2012-02-14 | 7.855 | 391,170 | -11,024 | 0.01% | 3,072,741 |
| 2012-02-15 | 2012-02-13 | 7.928 | 402,194 | -16,537 | 0.01% | 3,188,523 |
| 2012-02-13 | 2012-02-09 | 7.982 | 418,731 | -27,561 | 0.01% | 3,342,415 |
| 2012-02-07 | 2012-02-03 | 8.182 | 446,292 | +16,536 | 0.01% | 3,651,474 |
| 2012-02-02 | 2012-01-31 | 7.910 | 429,756 | -11,024 | 0.01% | 3,399,233 |
| 2012-02-01 | 2012-01-30 | 7.638 | 440,780 | +22,049 | 0.01% | 3,366,484 |
| 2012-01-30 | 2012-01-26 | 7.746 | 418,731 | -16,537 | 0.01% | 3,243,662 |
| 2012-01-26 | 2012-01-19 | 7.438 | 435,268 | -5,512 | 0.01% | 3,237,525 |
| 2012-01-20 | 2012-01-18 | 7.257 | 440,780 | +27,561 | 0.01% | 3,198,559 |
| 2012-01-19 | 2012-01-17 | 7.511 | 413,219 | +5,512 | 0.01% | 3,103,510 |
| 2011-12-06 | 2011-12-02 | 8.381 | 407,707 | +2,205 | 0.01% | 3,417,139 |
| 2011-10-27 | 2011-10-25 | 9.071 | 405,502 | -33,073 | 0.01% | 3,678,202 |
| 2011-10-26 | 2011-10-24 | 8.944 | 438,575 | -33,074 | 0.01% | 3,922,504 |
| 2011-10-11 | 2011-10-07 | 8.708 | 471,649 | +33,074 | 0.01% | 4,107,076 |
| 2011-09-23 | 2011-09-21 | 9.325 | 438,575 | +44,098 | 0.01% | 4,089,588 |
| 2011-09-22 | 2011-09-20 | 9.488 | 394,477 | -2,205 | 0.01% | 3,742,794 |
| 2011-09-19 | 2011-09-15 | 9.379 | 396,682 | -11,025 | 0.01% | 3,720,537 |
| 2011-08-30 | 2011-08-26 | 8.944 | 407,707 | -11,024 | 0.01% | 3,646,428 |
| 2011-08-17 | 2011-08-15 | 8.653 | 418,731 | -27,561 | 0.01% | 3,623,481 |
| 2011-08-12 | 2011-08-10 | 8.236 | 446,292 | -38,586 | 0.01% | 3,675,763 |
| 2011-08-10 | 2011-08-08 | 8.490 | 484,878 | -27,561 | 0.01% | 4,116,716 |
| 2011-08-09 | 2011-08-05 | 8.635 | 512,439 | +5,512 | 0.01% | 4,425,086 |
| 2011-08-04 | 2011-08-02 | 9.234 | 506,927 | +22,049 | 0.01% | 4,680,969 |
| 2011-07-29 | 2011-07-27 | 9.325 | 484,878 | +11,025 | 0.01% | 4,521,350 |
| 2011-07-26 | 2011-07-22 | 9.343 | 473,853 | -5,513 | 0.01% | 4,427,142 |
| 2011-07-25 | 2011-07-21 | 9.288 | 479,366 | +5,513 | 0.01% | 4,452,560 |
| 2011-07-21 | 2011-07-19 | 9.434 | 473,853 | -22,049 | 0.01% | 4,470,124 |
| 2011-07-19 | 2011-07-15 | 9.361 | 495,902 | -3,308 | 0.01% | 4,642,139 |
| 2011-07-11 | 2011-07-07 | 8.926 | 499,210 | +44,098 | 0.01% | 4,455,751 |
| 2011-07-06 | 2011-07-04 | 9.143 | 455,112 | +22,953 | 0.01% | 4,161,227 |
| 2011-07-05 | 2011-06-30 | 9.143 | 432,159 | -2,205 | 0.01% | 3,951,360 |
| 2011-07-04 | 2011-06-29 | 9.161 | 434,364 | -11,024 | 0.01% | 3,979,401 |
| 2011-06-30 | 2011-06-28 | 8.980 | 445,388 | +22,049 | 0.01% | 3,999,597 |
| 2011-06-28 | 2011-06-24 | 8.926 | 423,339 | -5,513 | 0.01% | 3,778,557 |
| 2011-06-14 | 2011-06-10 | 8.381 | 428,852 | -5,512 | 0.01% | 3,594,363 |
| 2011-05-19 | 2011-05-17 | 7.964 | 434,364 | -2,205 | 0.01% | 3,459,321 |
| 2011-05-16 | 2011-05-12 | 8.073 | 436,569 | +44,098 | 0.01% | 3,524,402 |
| 2011-04-19 | 2011-04-15 | 8.865 | 392,471 | +5,512 | 0.01% | 3,479,212 |
| 2011-04-18 | 2011-04-14 | 8.976 | 386,959 | +6,853 | 0.01% | 3,473,228 |
| 2011-04-15 | 2011-04-13 | 9.142 | 380,106 | +8,663 | 0.01% | 3,474,898 |
| 2011-04-12 | 2011-04-08 | 9.327 | 371,443 | +21,659 | 0.00% | 3,464,301 |
| 2011-04-06 | 2011-04-01 | 9.050 | 349,784 | -5,415 | 0.00% | 3,165,396 |
| 2011-04-01 | 2011-03-30 | 8.680 | 355,199 | -12,995 | 0.00% | 3,083,200 |
| 2011-03-08 | 2011-03-04 | 8.625 | 368,194 | -7,581 | 0.00% | 3,175,599 |
| 2011-02-11 | 2011-02-09 | 8.218 | 375,775 | -27,073 | 0.01% | 3,088,304 |
| 2011-02-07 | 2011-01-31 | 8.569 | 402,848 | +5,415 | 0.01% | 3,452,163 |
| 2011-02-01 | 2011-01-28 | 8.680 | 397,433 | -27,073 | 0.01% | 3,449,800 |
| 2011-01-31 | 2011-01-27 | 8.680 | 424,506 | +24,907 | 0.01% | 3,684,799 |
| 2011-01-25 | 2011-01-21 | 8.422 | 399,599 | +5,415 | 0.01% | 3,365,281 |
| 2011-01-21 | 2011-01-19 | 8.662 | 394,184 | -5,415 | 0.01% | 3,414,318 |
| 2011-01-10 | 2011-01-06 | 7.701 | 399,599 | -1,083 | 0.01% | 3,077,461 |
| 2010-12-29 | 2010-12-24 | 7.369 | 400,682 | -5,414 | 0.01% | 2,952,601 |
| 2010-12-20 | 2010-12-16 | 7.277 | 406,096 | -2,166 | 0.01% | 2,954,997 |
| 2010-11-04 | 2010-11-02 | 7.332 | 408,262 | +5,414 | 0.01% | 2,993,378 |
| 2010-10-13 | 2010-10-11 | 7.868 | 402,848 | -1,083 | 0.01% | 3,169,443 |
| 2010-09-29 | 2010-09-27 | 8.052 | 403,931 | -16,243 | 0.01% | 3,252,563 |
| 2010-09-15 | 2010-09-13 | 7.775 | 420,174 | -6,498 | 0.01% | 3,266,957 |
| 2010-09-13 | 2010-09-09 | 7.424 | 426,672 | +1,083 | 0.01% | 3,167,760 |
| 2010-09-09 | 2010-09-07 | 7.517 | 425,589 | -19,493 | 0.01% | 3,199,020 |
| 2010-09-08 | 2010-09-06 | 7.443 | 445,082 | -10,829 | 0.01% | 3,312,662 |
| 2010-09-07 | 2010-09-03 | 7.424 | 455,911 | -2,166 | 0.01% | 3,384,841 |
| 2010-08-26 | 2010-08-24 | 6.963 | 458,077 | -119,121 | 0.01% | 3,189,422 |
| 2010-08-17 | 2010-08-13 | 6.926 | 577,198 | -5,415 | 0.01% | 3,997,497 |
| 2010-08-16 | 2010-08-12 | 6.944 | 582,613 | +119,122 | 0.01% | 4,045,760 |
| 2010-08-11 | 2010-08-09 | 7.240 | 463,491 | +9,746 | 0.01% | 3,355,517 |
| 2010-08-09 | 2010-08-05 | 7.221 | 453,745 | +27,073 | 0.01% | 3,276,579 |
| 2010-08-06 | 2010-08-04 | 7.277 | 426,672 | -3,249 | 0.01% | 3,104,720 |
| 2010-08-03 | 2010-07-30 | 7.184 | 429,921 | +4,332 | 0.01% | 3,088,662 |
| 2010-07-30 | 2010-07-28 | 7.129 | 425,589 | +3,249 | 0.01% | 3,033,960 |
| 2010-07-29 | 2010-07-27 | 7.147 | 422,340 | -32,488 | 0.01% | 3,018,598 |
| 2010-07-28 | 2010-07-26 | 7.073 | 454,828 | +27,073 | 0.01% | 3,217,200 |
| 2010-07-27 | 2010-07-23 | 7.092 | 427,755 | -1,083 | 0.01% | 3,033,601 |
| 2010-07-19 | 2010-07-15 | 6.833 | 428,838 | +2,166 | 0.01% | 2,930,401 |
| 2010-07-16 | 2010-07-14 | 7.037 | 426,672 | -4,332 | 0.01% | 3,002,280 |
| 2010-07-15 | 2010-07-13 | 7.037 | 431,004 | +1,083 | 0.01% | 3,032,762 |
| 2010-07-14 | 2010-07-12 | 7.110 | 429,921 | +2,166 | 0.01% | 3,056,902 |
| 2010-07-08 | 2010-07-06 | 7.166 | 427,755 | -3,249 | 0.01% | 3,065,201 |
| 2010-07-06 | 2010-07-02 | 6.759 | 431,004 | -4,331 | 0.01% | 2,913,362 |
| 2010-07-05 | 2010-06-30 | 6.944 | 435,335 | +4,331 | 0.01% | 3,023,037 |
| 2010-06-24 | 2010-06-22 | 7.055 | 431,004 | +5,415 | 0.01% | 3,040,722 |
| 2010-06-23 | 2010-06-21 | 7.295 | 425,589 | -8,663 | 0.01% | 3,104,700 |
| 2010-06-15 | 2010-06-11 | 6.815 | 434,252 | -5,415 | 0.01% | 2,959,377 |
| 2010-05-27 | 2010-05-25 | 6.168 | 439,667 | +5,415 | 0.01% | 2,712,080 |
| 2010-05-20 | 2010-05-18 | 6.501 | 434,252 | -5,415 | 0.01% | 2,823,037 |
| 2010-05-05 | 2010-05-03 | 6.593 | 439,667 | +3,249 | 0.01% | 2,898,840 |
| 2010-05-04 | 2010-04-30 | 6.686 | 436,418 | +10,829 | 0.01% | 2,917,718 |
| 2010-04-22 | 2010-04-20 | 7.380 | 425,589 | +9,135 | 0.01% | 3,140,673 |
| 2010-04-19 | 2010-04-15 | 7.587 | 416,454 | -5,298 | 0.01% | 3,159,720 |
| 2010-04-16 | 2010-04-14 | 7.549 | 421,752 | -26,492 | 0.01% | 3,183,997 |
| 2010-04-15 | 2010-04-13 | 7.493 | 448,244 | +15,895 | 0.01% | 3,358,618 |
| 2010-04-14 | 2010-04-12 | 7.549 | 432,349 | -1,060 | 0.01% | 3,263,999 |
| 2010-04-13 | 2010-04-09 | 7.512 | 433,409 | +5,299 | 0.01% | 3,255,641 |
| 2010-04-09 | 2010-04-07 | 7.455 | 428,110 | -7,418 | 0.01% | 3,191,597 |
| 2010-04-07 | 2010-03-31 | 7.229 | 435,528 | -5,299 | 0.01% | 3,148,259 |
| 2010-03-26 | 2010-03-24 | 7.115 | 440,827 | -5,298 | 0.01% | 3,136,643 |
| 2010-03-25 | 2010-03-23 | 7.059 | 446,125 | -56,163 | 0.01% | 3,149,080 |
| 2010-03-24 | 2010-03-22 | 6.719 | 502,288 | -10,597 | 0.01% | 3,374,880 |
| 2010-03-10 | 2010-03-08 | 6.776 | 512,885 | -5,298 | 0.01% | 3,475,122 |
| 2010-03-09 | 2010-03-05 | 6.644 | 518,183 | -2,120 | 0.01% | 3,442,559 |
| 2010-02-05 | 2010-02-03 | 6.474 | 520,303 | -5,298 | 0.01% | 3,368,263 |
| 2010-02-03 | 2010-02-01 | 6.228 | 525,601 | -52,984 | 0.01% | 3,273,601 |
| 2010-02-02 | 2010-01-29 | 6.115 | 578,585 | -13,776 | 0.01% | 3,538,081 |
| 2010-01-28 | 2010-01-26 | 6.096 | 592,361 | +66,760 | 0.01% | 3,611,142 |
| 2010-01-27 | 2010-01-25 | 6.379 | 525,601 | -5,298 | 0.01% | 3,352,961 |
| 2010-01-21 | 2010-01-19 | 6.625 | 530,899 | +12,716 | 0.01% | 3,517,018 |
| 2010-01-20 | 2010-01-18 | 6.511 | 518,183 | +5,298 | 0.01% | 3,374,099 |
| 2010-01-19 | 2010-01-15 | 6.644 | 512,885 | -23,313 | 0.01% | 3,407,362 |
| 2010-01-18 | 2010-01-14 | 6.644 | 536,198 | +5,299 | 0.01% | 3,562,242 |
| 2010-01-15 | 2010-01-13 | 6.417 | 530,899 | +7,417 | 0.01% | 3,406,798 |
| 2010-01-08 | 2010-01-06 | 6.455 | 523,482 | -21,193 | 0.01% | 3,378,963 |
| 2009-12-22 | 2009-12-18 | 5.964 | 544,675 | +5,298 | 0.01% | 3,248,479 |
| 2009-12-18 | 2009-12-16 | 6.209 | 539,377 | +21,194 | 0.01% | 3,349,222 |
| 2009-12-14 | 2009-12-10 | 6.304 | 518,183 | -3,179 | 0.01% | 3,266,519 |
| 2009-12-01 | 2009-11-27 | 6.285 | 521,362 | +5,298 | 0.01% | 3,276,719 |
| 2009-11-27 | 2009-11-25 | 6.681 | 516,064 | +5,299 | 0.01% | 3,447,961 |
| 2009-11-25 | 2009-11-23 | 6.530 | 510,765 | +5,298 | 0.01% | 3,335,437 |
| 2009-11-20 | 2009-11-18 | 6.776 | 505,467 | +10,597 | 0.01% | 3,424,860 |
| 2009-11-19 | 2009-11-17 | 6.776 | 494,870 | +10,597 | 0.01% | 3,353,059 |
| 2009-11-18 | 2009-11-16 | 6.795 | 484,273 | +5,298 | 0.01% | 3,290,397 |
| 2009-11-16 | 2009-11-12 | 6.681 | 478,975 | -1,060 | 0.01% | 3,200,160 |
| 2009-11-13 | 2009-11-11 | 6.776 | 480,035 | +1,060 | 0.01% | 3,252,542 |
| 2009-10-30 | 2009-10-28 | 6.644 | 478,975 | -31,790 | 0.01% | 3,182,080 |
| 2009-10-27 | 2009-10-22 | 6.813 | 510,765 | +52,984 | 0.01% | 3,480,037 |
| 2009-10-20 | 2009-10-16 | 7.172 | 457,781 | -5,299 | 0.01% | 3,283,197 |
| 2009-10-19 | 2009-10-15 | 7.266 | 463,080 | -26,492 | 0.01% | 3,364,901 |
| 2009-10-15 | 2009-10-13 | 7.134 | 489,572 | -26,492 | 0.01% | 3,492,721 |
| 2009-10-08 | 2009-10-06 | 6.832 | 516,064 | +5,299 | 0.01% | 3,525,881 |
| 2009-09-25 | 2009-09-23 | 7.153 | 510,765 | +6,358 | 0.01% | 3,653,557 |
| 2009-09-24 | 2009-09-22 | 7.247 | 504,407 | +5,298 | 0.01% | 3,655,678 |
| 2009-09-23 | 2009-09-21 | 7.210 | 499,109 | +15,895 | 0.01% | 3,598,441 |
| 2009-09-21 | 2009-09-17 | 7.474 | 483,214 | -1,059 | 0.01% | 3,611,522 |
| 2009-09-11 | 2009-09-09 | 7.644 | 484,273 | -5,299 | 0.01% | 3,701,697 |
| 2009-09-07 | 2009-09-03 | 7.493 | 489,572 | -10,597 | 0.01% | 3,668,281 |
| 2009-09-02 | 2009-08-31 | 7.493 | 500,169 | +7,418 | 0.01% | 3,747,683 |
| 2009-09-01 | 2009-08-28 | 7.568 | 492,751 | -58,282 | 0.01% | 3,729,301 |
| 2009-08-28 | 2009-08-26 | 7.229 | 551,033 | +5,298 | 0.01% | 3,983,199 |
| 2009-08-26 | 2009-08-24 | 7.342 | 545,735 | +52,984 | 0.01% | 4,006,701 |
| 2009-08-25 | 2009-08-21 | 7.247 | 492,751 | +5,299 | 0.01% | 3,571,201 |
| 2009-08-21 | 2009-08-19 | 7.096 | 487,452 | -10,597 | 0.01% | 3,459,197 |
| 2009-08-14 | 2009-08-12 | 7.606 | 498,049 | +5,298 | 0.01% | 3,788,198 |
| 2009-08-13 | 2009-08-11 | 7.965 | 492,751 | -2,119 | 0.01% | 3,924,601 |
| 2009-08-12 | 2009-08-10 | 8.002 | 494,870 | +2,119 | 0.01% | 3,960,158 |
| 2009-08-11 | 2009-08-07 | 7.870 | 492,751 | +10,597 | 0.01% | 3,878,101 |
| 2009-08-10 | 2009-08-06 | 8.210 | 482,154 | -1,060 | 0.01% | 3,958,500 |
| 2009-08-05 | 2009-08-03 | 7.795 | 483,214 | -10,597 | 0.01% | 3,766,562 |
| 2009-08-04 | 2009-07-31 | 7.625 | 493,811 | +5,299 | 0.01% | 3,765,284 |
| 2009-08-03 | 2009-07-30 | 7.549 | 488,512 | +10,597 | 0.01% | 3,687,999 |
| 2009-07-29 | 2009-07-27 | 7.719 | 477,915 | -10,597 | 0.01% | 3,689,177 |
| 2009-07-20 | 2009-07-16 | 7.342 | 488,512 | -5,299 | 0.01% | 3,586,579 |
| 2009-07-17 | 2009-07-15 | 7.266 | 493,811 | -10,596 | 0.01% | 3,588,203 |
| 2009-07-16 | 2009-07-14 | 7.040 | 504,407 | -5,299 | 0.01% | 3,550,958 |
| 2009-07-15 | 2009-07-13 | 6.719 | 509,706 | -21,193 | 0.01% | 3,424,722 |
| 2009-07-14 | 2009-07-10 | 6.851 | 530,899 | +5,298 | 0.01% | 3,637,258 |
| 2009-07-10 | 2009-07-08 | 6.870 | 525,601 | +5,298 | 0.01% | 3,610,881 |
| 2009-07-08 | 2009-07-06 | 6.964 | 520,303 | +5,299 | 0.01% | 3,623,583 |
| 2009-07-06 | 2009-07-02 | 7.096 | 515,004 | +10,597 | 0.01% | 3,654,719 |
| 2009-07-03 | 2009-06-30 | 7.285 | 504,407 | -5,299 | 0.01% | 3,674,718 |
| 2009-07-02 | 2009-06-29 | 7.304 | 509,706 | -5,298 | 0.01% | 3,722,942 |
| 2009-06-30 | 2009-06-26 | 7.380 | 515,004 | -22,253 | 0.01% | 3,800,519 |
| 2009-06-29 | 2009-06-25 | 7.134 | 537,257 | +1,059 | 0.01% | 3,832,917 |
| 2009-06-25 | 2009-06-23 | 6.776 | 536,198 | +1,060 | 0.01% | 3,633,082 |
| 2009-06-19 | 2009-06-17 | 6.700 | 535,138 | +5,298 | 0.01% | 3,585,500 |
| 2009-06-18 | 2009-06-16 | 6.700 | 529,840 | +5,299 | 0.01% | 3,550,003 |
| 2009-06-08 | 2009-06-04 | 7.210 | 524,541 | +10,597 | 0.01% | 3,781,798 |
| 2009-06-05 | 2009-06-03 | 7.229 | 513,944 | +3,179 | 0.01% | 3,715,097 |
| 2009-06-04 | 2009-06-02 | 7.115 | 510,765 | +39,208 | 0.01% | 3,634,277 |
| 2009-06-01 | 2009-05-27 | 6.908 | 471,557 | -31,791 | 0.01% | 3,257,398 |
| 2009-05-15 | 2009-05-13 | 6.511 | 503,348 | +5,299 | 0.01% | 3,277,502 |
| 2009-05-11 | 2009-05-07 | 7.247 | 498,049 | -21,194 | 0.01% | 3,609,598 |
| 2009-05-05 | 2009-04-30 | 7.266 | 519,243 | -5,298 | 0.01% | 3,773,001 |
| 2009-04-23 | 2009-04-21 | 6.694 | 524,541 | +12,812 | 0.01% | 3,511,160 |
| 2009-04-16 | 2009-04-14 | 6.965 | 511,729 | -5,169 | 0.01% | 3,563,999 |
| 2009-04-14 | 2009-04-08 | 6.268 | 516,898 | +5,169 | 0.01% | 3,239,999 |
| 2009-04-07 | 2009-04-03 | 6.674 | 511,729 | -2,068 | 0.01% | 3,415,499 |
| 2009-04-03 | 2009-04-01 | 6.423 | 513,797 | -2,067 | 0.01% | 3,300,082 |
| 2009-03-30 | 2009-03-26 | 6.133 | 515,864 | -5,169 | 0.01% | 3,163,658 |
| 2009-03-26 | 2009-03-24 | 6.171 | 521,033 | -1,034 | 0.01% | 3,215,518 |
| 2009-03-25 | 2009-03-23 | 6.055 | 522,067 | +2,067 | 0.01% | 3,161,299 |
| 2009-03-23 | 2009-03-19 | 5.978 | 520,000 | -108,548 | 0.01% | 3,108,543 |
| 2009-03-19 | 2009-03-17 | 5.668 | 628,548 | -36,183 | 0.01% | 3,562,879 |
| 2009-03-17 | 2009-03-13 | 5.494 | 664,731 | -10,338 | 0.01% | 3,652,240 |
| 2009-03-13 | 2009-03-11 | 5.340 | 675,069 | -10,338 | 0.01% | 3,604,560 |
| 2009-03-12 | 2009-03-10 | 5.301 | 685,407 | +10,338 | 0.01% | 3,633,240 |
| 2009-03-04 | 2009-03-02 | 4.991 | 675,069 | -5,169 | 0.01% | 3,369,480 |
| 2009-02-24 | 2009-02-20 | 5.282 | 680,238 | +5,169 | 0.01% | 3,592,680 |
| 2009-02-12 | 2009-02-10 | 5.591 | 675,069 | +5,169 | 0.01% | 3,774,340 |
| 2009-02-11 | 2009-02-09 | 5.688 | 669,900 | +5,169 | 0.01% | 3,810,240 |
| 2009-02-06 | 2009-02-04 | 5.378 | 664,731 | +5,169 | 0.01% | 3,575,080 |
| 2009-01-20 | 2009-01-16 | 5.127 | 659,562 | -5,169 | 0.01% | 3,381,400 |
| 2009-01-16 | 2009-01-14 | 5.107 | 664,731 | -1,034 | 0.01% | 3,395,040 |
| 2009-01-06 | 2009-01-02 | 5.939 | 665,765 | -2,067 | 0.01% | 3,954,161 |
| 2009-01-05 | 2008-12-31 | 5.591 | 667,832 | -5,169 | 0.01% | 3,733,878 |
| 2009-01-02 | 2008-12-29 | 5.572 | 673,001 | -10,338 | 0.01% | 3,749,758 |
| 2008-12-30 | 2008-12-24 | 5.378 | 683,339 | +7,236 | 0.01% | 3,675,158 |
| 2008-12-22 | 2008-12-18 | 6.055 | 676,103 | +72,366 | 0.01% | 4,094,041 |
| 2008-12-19 | 2008-12-17 | 5.959 | 603,737 | +8,270 | 0.01% | 3,597,440 |
| 2008-12-17 | 2008-12-15 | 5.649 | 595,467 | +5,169 | 0.01% | 3,363,842 |
| 2008-12-16 | 2008-12-12 | 5.417 | 590,298 | +7,237 | 0.01% | 3,197,602 |
| 2008-12-15 | 2008-12-11 | 5.804 | 583,061 | +5,169 | 0.01% | 3,383,999 |
| 2008-12-12 | 2008-12-10 | 5.920 | 577,892 | -5,169 | 0.01% | 3,421,079 |
| 2008-12-11 | 2008-12-09 | 5.610 | 583,061 | +5,169 | 0.01% | 3,271,199 |
| 2008-12-10 | 2008-12-08 | 5.862 | 577,892 | +69,264 | 0.01% | 3,387,539 |
| 2008-12-09 | 2008-12-05 | 5.862 | 508,628 | +5,169 | 0.01% | 2,981,521 |
| 2008-12-08 | 2008-12-04 | 5.959 | 503,459 | -19,642 | 0.01% | 2,999,921 |
| 2008-12-05 | 2008-12-03 | 5.726 | 523,101 | +10,338 | 0.01% | 2,995,521 |
| 2008-12-04 | 2008-12-02 | 5.340 | 512,763 | +5,169 | 0.01% | 2,737,920 |
| 2008-12-02 | 2008-11-28 | 5.707 | 507,594 | -2,068 | 0.01% | 2,896,900 |
| 2008-11-27 | 2008-11-25 | 5.417 | 509,662 | -15,506 | 0.01% | 2,760,802 |
| 2008-11-26 | 2008-11-24 | 5.069 | 525,168 | -25,845 | 0.01% | 2,661,917 |
| 2008-11-25 | 2008-11-21 | 5.030 | 551,013 | +31,013 | 0.01% | 2,771,598 |
| 2008-11-24 | 2008-11-20 | 4.875 | 520,000 | +10,338 | 0.01% | 2,535,122 |
| 2008-11-14 | 2008-11-12 | 5.514 | 509,662 | +2,068 | 0.01% | 2,810,102 |
| 2008-11-12 | 2008-11-10 | 5.572 | 507,594 | -25,845 | 0.01% | 2,828,160 |
| 2008-11-10 | 2008-11-06 | 4.643 | 533,439 | +25,845 | 0.01% | 2,476,801 |
| 2008-11-03 | 2008-10-30 | 5.417 | 507,594 | -5,169 | 0.01% | 2,749,600 |
| 2008-10-31 | 2008-10-29 | 4.701 | 512,763 | -5,169 | 0.01% | 2,410,560 |
| 2008-10-30 | 2008-10-28 | 4.353 | 517,932 | -5,169 | 0.01% | 2,254,500 |
| 2008-10-28 | 2008-10-24 | 4.508 | 523,101 | -5,169 | 0.01% | 2,357,960 |
| 2008-10-27 | 2008-10-23 | 4.933 | 528,270 | -10,338 | 0.01% | 2,606,101 |
| 2008-10-23 | 2008-10-21 | 5.591 | 538,608 | -5,169 | 0.01% | 3,011,381 |
| 2008-10-20 | 2008-10-16 | 5.417 | 543,777 | +5,169 | 0.01% | 2,945,601 |
| 2008-10-16 | 2008-10-14 | 6.288 | 538,608 | -10,338 | 0.01% | 3,386,501 |
| 2008-10-15 | 2008-10-13 | 5.997 | 548,946 | -5,169 | 0.01% | 3,292,201 |
| 2008-10-13 | 2008-10-09 | 5.417 | 554,115 | +5,169 | 0.01% | 3,001,601 |
| 2008-10-02 | 2008-09-29 | 5.920 | 548,946 | -8,270 | 0.01% | 3,249,721 |
| 2008-09-24 | 2008-09-22 | 7.003 | 557,216 | -5,169 | 0.01% | 3,902,359 |
| 2008-09-23 | 2008-09-19 | 7.042 | 562,385 | -36,183 | 0.01% | 3,960,319 |
| 2008-09-22 | 2008-09-18 | 5.843 | 598,568 | -2,068 | 0.01% | 3,497,160 |
| 2008-09-18 | 2008-09-16 | 5.746 | 600,636 | -8,270 | 0.01% | 3,451,142 |
| 2008-09-01 | 2008-08-28 | 7.564 | 608,906 | -5,169 | 0.01% | 4,605,980 |
| 2008-08-29 | 2008-08-27 | 7.913 | 614,075 | -5,169 | 0.01% | 4,858,920 |
| 2008-08-21 | 2008-08-19 | 7.468 | 619,244 | +5,169 | 0.01% | 4,624,280 |
| 2008-08-18 | 2008-08-14 | 7.855 | 614,075 | +4,135 | 0.01% | 4,823,280 |
| 2008-08-14 | 2008-08-12 | 7.835 | 609,940 | -5,169 | 0.01% | 4,779,002 |
| 2008-08-12 | 2008-08-08 | 7.971 | 615,109 | -10,338 | 0.01% | 4,902,802 |
| 2008-08-04 | 2008-07-31 | 8.319 | 625,447 | -1,034 | 0.01% | 5,203,002 |
| 2008-07-31 | 2008-07-29 | 8.067 | 626,481 | +5,169 | 0.01% | 5,054,044 |
| 2008-07-29 | 2008-07-25 | 8.183 | 621,312 | +10,338 | 0.01% | 5,084,464 |
| 2008-07-25 | 2008-07-23 | 8.628 | 610,974 | -5,169 | 0.01% | 5,271,724 |
| 2008-07-23 | 2008-07-21 | 8.454 | 616,143 | -1,033 | 0.01% | 5,209,044 |
| 2008-07-21 | 2008-07-17 | 8.241 | 617,176 | -20,676 | 0.01% | 5,086,437 |
| 2008-07-17 | 2008-07-15 | 8.029 | 637,852 | +41,352 | 0.01% | 5,121,098 |
| 2008-07-16 | 2008-07-14 | 8.416 | 596,500 | +36,182 | 0.01% | 5,019,896 |
| 2008-07-15 | 2008-07-11 | 8.512 | 560,318 | -56,858 | 0.01% | 4,769,604 |
| 2008-07-08 | 2008-07-04 | 7.584 | 617,176 | +617,176 | 0.01% | 4,680,477 |
| 2008-07-07 | 2008-07-03 | 7.777 | 0 | -617,176 | ||
| 2008-06-30 | 2008-06-26 | 8.435 | 617,176 | -5,169 | 0.01% | 5,205,837 |
| 2008-06-26 | 2008-06-24 | 8.416 | 622,345 | -4,136 | 0.01% | 5,237,397 |
| 2008-06-23 | 2008-06-19 | 8.667 | 626,481 | +23,778 | 0.01% | 5,429,764 |
| 2008-06-20 | 2008-06-18 | 9.054 | 602,703 | +25,845 | 0.01% | 5,456,878 |
| 2008-06-19 | 2008-06-17 | 8.861 | 576,858 | +1,033 | 0.01% | 5,111,277 |
| 2008-06-12 | 2008-06-10 | 9.093 | 575,825 | +25,845 | 0.01% | 5,235,804 |
| 2008-06-10 | 2008-06-05 | 9.557 | 549,980 | +19,643 | 0.01% | 5,256,164 |
| 2008-06-06 | 2008-06-04 | 9.499 | 530,337 | +8,270 | 0.01% | 5,037,655 |
| 2008-06-05 | 2008-06-03 | 9.576 | 522,067 | +9,304 | 0.01% | 4,999,499 |
| 2008-05-27 | 2008-05-23 | 10.969 | 512,763 | -15,507 | 0.01% | 5,624,641 |
| 2008-05-23 | 2008-05-21 | 10.389 | 528,270 | -5,169 | 0.01% | 5,488,141 |
| 2008-05-21 | 2008-05-19 | 10.698 | 533,439 | +51,690 | 0.01% | 5,706,961 |
| 2008-05-20 | 2008-05-16 | 10.853 | 481,749 | -10,338 | 0.01% | 5,228,519 |
| 2008-05-19 | 2008-05-15 | 10.524 | 492,087 | +5,169 | 0.01% | 5,178,880 |
| 2008-05-15 | 2008-05-13 | 10.795 | 486,918 | +10,338 | 0.01% | 5,256,360 |
| 2008-05-14 | 2008-05-09 | 10.853 | 476,580 | -2,068 | 0.01% | 5,172,419 |
| 2008-05-13 | 2008-05-08 | 10.718 | 478,648 | -6,202 | 0.01% | 5,130,044 |
| 2008-05-09 | 2008-05-07 | 10.447 | 484,850 | -3,102 | 0.01% | 5,065,195 |
| 2008-05-07 | 2008-05-05 | 10.428 | 487,952 | -10,338 | 0.01% | 5,088,162 |
| 2008-05-06 | 2008-05-02 | 10.428 | 498,290 | -25,845 | 0.01% | 5,195,962 |
| 2008-05-05 | 2008-04-30 | 10.099 | 524,135 | -2,067 | 0.01% | 5,293,083 |
| 2008-05-02 | 2008-04-29 | 10.215 | 526,202 | +10,338 | 0.01% | 5,375,037 |
| 2008-04-29 | 2008-04-25 | 10.324 | 515,864 | -5,169 | 0.01% | 5,325,723 |
| 2008-04-28 | 2008-04-24 | 10.481 | 521,033 | +5,384 | 0.01% | 5,461,054 |
| 2008-04-25 | 2008-04-23 | 10.403 | 515,649 | -20,341 | 0.01% | 5,364,063 |
| 2008-04-24 | 2008-04-22 | 10.324 | 535,990 | -12,205 | 0.01% | 5,533,501 |
| 2008-04-22 | 2008-04-18 | 9.911 | 548,195 | +15,256 | 0.01% | 5,433,124 |
| 2008-04-21 | 2008-04-17 | 10.029 | 532,939 | +5,086 | 0.01% | 5,344,803 |
| 2008-04-18 | 2008-04-16 | 9.636 | 527,853 | -7,120 | 0.01% | 5,086,196 |
| 2008-04-17 | 2008-04-15 | 9.518 | 534,973 | +13,222 | 0.01% | 5,091,682 |
| 2008-04-16 | 2008-04-14 | 9.616 | 521,751 | +5,085 | 0.01% | 5,017,139 |
| 2008-04-14 | 2008-04-10 | 10.088 | 516,666 | +1,017 | 0.01% | 5,212,082 |
| 2008-04-11 | 2008-04-09 | 10.068 | 515,649 | -2,034 | 0.01% | 5,191,683 |
| 2008-04-10 | 2008-04-08 | 10.285 | 517,683 | -3,051 | 0.01% | 5,324,142 |
| 2008-04-09 | 2008-04-07 | 10.403 | 520,734 | -1,017 | 0.01% | 5,416,960 |
| 2008-04-08 | 2008-04-03 | 9.970 | 521,751 | -5,085 | 0.01% | 5,201,819 |
| 2008-04-07 | 2008-04-02 | 9.813 | 526,836 | -6,103 | 0.01% | 5,169,636 |
| 2008-04-03 | 2008-04-01 | 9.616 | 532,939 | +5,086 | 0.01% | 5,124,723 |
| 2008-04-02 | 2008-03-31 | 9.596 | 527,853 | +3,051 | 0.01% | 5,065,436 |
| 2008-04-01 | 2008-03-28 | 10.068 | 524,802 | -2,034 | 0.01% | 5,283,838 |
| 2008-03-27 | 2008-03-25 | 9.754 | 526,836 | -58,990 | 0.01% | 5,138,557 |
| 2008-03-26 | 2008-03-20 | 8.947 | 585,826 | -91,535 | 0.01% | 5,241,602 |
| 2008-03-25 | 2008-03-19 | 9.518 | 677,361 | +1,017 | 0.01% | 6,446,880 |
| 2008-03-20 | 2008-03-18 | 9.282 | 676,344 | -11,188 | 0.01% | 6,277,600 |
| 2008-03-19 | 2008-03-17 | 9.301 | 687,532 | +29,495 | 0.01% | 6,394,964 |
| 2008-03-18 | 2008-03-14 | 10.344 | 658,037 | +30,512 | 0.01% | 6,806,441 |
| 2008-03-17 | 2008-03-13 | 10.658 | 627,525 | +25,426 | 0.01% | 6,688,278 |
| 2008-03-14 | 2008-03-12 | 11.268 | 602,099 | -10,170 | 0.01% | 6,784,323 |
| 2008-03-13 | 2008-03-11 | 11.228 | 612,269 | +2,034 | 0.01% | 6,874,837 |
| 2008-03-12 | 2008-03-10 | 11.051 | 610,235 | +5,085 | 0.01% | 6,743,998 |
| 2008-03-11 | 2008-03-07 | 10.914 | 605,150 | +14,239 | 0.01% | 6,604,501 |
| 2008-03-10 | 2008-03-06 | 11.287 | 590,911 | -1,017 | 0.01% | 6,669,879 |
| 2008-03-07 | 2008-03-05 | 11.209 | 591,928 | -11,188 | 0.01% | 6,634,799 |
| 2008-03-06 | 2008-03-04 | 10.933 | 603,116 | +18,307 | 0.01% | 6,594,163 |
| 2008-03-05 | 2008-03-03 | 11.268 | 584,809 | +7,120 | 0.01% | 6,589,503 |
| 2008-02-29 | 2008-02-27 | 12.074 | 577,689 | +5,085 | 0.01% | 6,975,037 |
| 2008-02-28 | 2008-02-26 | 11.799 | 572,604 | +14,239 | 0.01% | 6,756,000 |
| 2008-02-22 | 2008-02-20 | 11.779 | 558,365 | +5,085 | 0.01% | 6,577,018 |
| 2008-02-20 | 2008-02-18 | 12.310 | 553,280 | +1,017 | 0.01% | 6,810,881 |
| 2008-02-19 | 2008-02-15 | 12.192 | 552,263 | -10,170 | 0.01% | 6,733,202 |
| 2008-02-18 | 2008-02-14 | 11.818 | 562,433 | -20,342 | 0.01% | 6,647,055 |
| 2008-02-14 | 2008-02-12 | 11.032 | 582,775 | +75,263 | 0.01% | 6,429,065 |
| 2008-02-12 | 2008-02-06 | 11.012 | 507,512 | +16,273 | 0.01% | 5,588,797 |
| 2008-02-11 | 2008-02-04 | 11.858 | 491,239 | -5,086 | 0.01% | 5,824,976 |
| 2008-02-05 | 2008-02-01 | 11.445 | 496,325 | -8,136 | 0.01% | 5,680,325 |
| 2008-01-30 | 2008-01-28 | 11.051 | 504,461 | +5,085 | 0.01% | 5,575,039 |
| 2008-01-29 | 2008-01-25 | 11.622 | 499,376 | -3,051 | 0.01% | 5,803,623 |
| 2008-01-28 | 2008-01-24 | 11.091 | 502,427 | -6,102 | 0.01% | 5,572,321 |
| 2008-01-25 | 2008-01-23 | 11.484 | 508,529 | +23,392 | 0.01% | 5,839,997 |
| 2008-01-24 | 2008-01-22 | 10.481 | 485,137 | -1,017 | 0.01% | 5,084,820 |
| 2008-01-23 | 2008-01-21 | 11.877 | 486,154 | +89,501 | 0.01% | 5,774,240 |
| 2008-01-21 | 2008-01-17 | 12.526 | 396,653 | -4,068 | 0.01% | 4,968,602 |
| 2008-01-18 | 2008-01-16 | 12.015 | 400,721 | +5,085 | 0.01% | 4,814,679 |
| 2008-01-17 | 2008-01-15 | 12.133 | 395,636 | -54,921 | 0.01% | 4,800,262 |
| 2008-01-16 | 2008-01-14 | 13.234 | 450,557 | +1,017 | 0.01% | 5,962,780 |
| 2008-01-15 | 2008-01-11 | 13.057 | 449,540 | -1,017 | 0.01% | 5,869,761 |
| 2008-01-14 | 2008-01-10 | 13.765 | 450,557 | -6,102 | 0.01% | 6,202,001 |
| 2008-01-11 | 2008-01-09 | 12.979 | 456,659 | +2,034 | 0.01% | 5,926,796 |
| 2008-01-10 | 2008-01-08 | 12.231 | 454,625 | -2,034 | 0.01% | 5,560,678 |
| 2008-01-09 | 2008-01-07 | 11.995 | 456,659 | +5,085 | 0.01% | 5,477,796 |
| 2008-01-08 | 2008-01-04 | 12.153 | 451,574 | -42,716 | 0.01% | 5,487,840 |
| 2008-01-07 | 2008-01-03 | 12.054 | 494,290 | +50,852 | 0.01% | 5,958,354 |
| 2008-01-04 | 2008-01-02 | 12.251 | 443,438 | -10,170 | 0.01% | 5,432,565 |
| 2008-01-03 | 2007-12-31 | 12.192 | 453,608 | -15,256 | 0.01% | 5,530,398 |
| 2008-01-02 | 2007-12-27 | 12.349 | 468,864 | -56,955 | 0.01% | 5,790,160 |
| 2007-12-28 | 2007-12-24 | 11.622 | 525,819 | +3,051 | 0.01% | 6,110,937 |
| 2007-12-27 | 2007-12-20 | 11.405 | 522,768 | -10,171 | 0.01% | 5,962,399 |
| 2007-12-21 | 2007-12-19 | 11.327 | 532,939 | +5,086 | 0.01% | 6,036,483 |
| 2007-12-20 | 2007-12-18 | 11.366 | 527,853 | -3,052 | 0.01% | 5,999,635 |
| 2007-12-19 | 2007-12-17 | 10.816 | 530,905 | +15,256 | 0.01% | 5,742,004 |
| 2007-12-18 | 2007-12-14 | 11.248 | 515,649 | -3,051 | 0.01% | 5,800,083 |
| 2007-12-17 | 2007-12-13 | 11.445 | 518,700 | +5,085 | 0.01% | 5,936,401 |
| 2007-12-14 | 2007-12-12 | 11.877 | 513,615 | +1,017 | 0.01% | 6,100,405 |
| 2007-12-13 | 2007-12-11 | 12.113 | 512,598 | +15,256 | 0.01% | 6,209,286 |
| 2007-12-12 | 2007-12-10 | 11.995 | 497,342 | +25,427 | 0.01% | 5,965,804 |
| 2007-12-10 | 2007-12-06 | 12.408 | 471,915 | +53,904 | 0.01% | 5,855,678 |
| 2007-12-07 | 2007-12-05 | 12.802 | 418,011 | -3,051 | 0.01% | 5,351,219 |
| 2007-12-06 | 2007-12-04 | 12.467 | 421,062 | -9,154 | 0.01% | 5,249,517 |
| 2007-12-05 | 2007-12-03 | 12.153 | 430,216 | -47,802 | 0.01% | 5,228,283 |
| 2007-12-04 | 2007-11-30 | 12.192 | 478,018 | +5,086 | 0.01% | 5,828,006 |
| 2007-12-03 | 2007-11-29 | 12.310 | 472,932 | +35,597 | 0.01% | 5,821,797 |
| 2007-11-30 | 2007-11-28 | 11.858 | 437,335 | -10,171 | 0.01% | 5,185,798 |
| 2007-11-28 | 2007-11-26 | 11.228 | 447,506 | -5,085 | 0.01% | 5,024,802 |
| 2007-11-27 | 2007-11-23 | 10.776 | 452,591 | +5,085 | 0.01% | 4,877,199 |
| 2007-11-26 | 2007-11-22 | 10.816 | 447,506 | -13,222 | 0.01% | 4,840,002 |
| 2007-11-23 | 2007-11-21 | 10.619 | 460,728 | -12,204 | 0.01% | 4,892,405 |
| 2007-11-21 | 2007-11-19 | 10.717 | 472,932 | +6,102 | 0.01% | 5,068,497 |
| 2007-11-20 | 2007-11-16 | 10.245 | 466,830 | +3,051 | 0.01% | 4,782,781 |
| 2007-11-19 | 2007-11-15 | 10.874 | 463,779 | +13,222 | 0.01% | 5,043,363 |
| 2007-11-16 | 2007-11-14 | 11.307 | 450,557 | +9,154 | 0.01% | 5,094,500 |
| 2007-11-15 | 2007-11-13 | 10.462 | 441,403 | -1,017 | 0.01% | 4,617,755 |
| 2007-11-14 | 2007-11-12 | 9.970 | 442,420 | +7,119 | 0.01% | 4,410,895 |
| 2007-11-13 | 2007-11-09 | 10.658 | 435,301 | +13,222 | 0.01% | 4,639,519 |
| 2007-11-12 | 2007-11-08 | 10.776 | 422,079 | -7,120 | 0.01% | 4,548,397 |
| 2007-11-09 | 2007-11-07 | 11.110 | 429,199 | +10,171 | 0.01% | 4,768,603 |
| 2007-11-08 | 2007-11-06 | 11.425 | 419,028 | +7,119 | 0.01% | 4,787,438 |
| 2007-11-07 | 2007-11-05 | 11.366 | 411,909 | +4,068 | 0.01% | 4,681,803 |
| 2007-11-06 | 2007-11-02 | 12.428 | 407,841 | -3,051 | 0.01% | 5,068,646 |
| 2007-11-05 | 2007-11-01 | 12.920 | 410,892 | -15,256 | 0.01% | 5,308,564 |
| 2007-11-01 | 2007-10-30 | 13.097 | 426,148 | +14,239 | 0.01% | 5,581,086 |
| 2007-10-31 | 2007-10-29 | 13.352 | 411,909 | +12,205 | 0.01% | 5,499,904 |
| 2007-10-30 | 2007-10-26 | 12.644 | 399,704 | +1,017 | 0.01% | 5,053,980 |
| 2007-10-29 | 2007-10-25 | 12.487 | 398,687 | +13,222 | 0.01% | 4,978,400 |
| 2007-10-24 | 2007-10-22 | 12.802 | 385,465 | -5,086 | 0.01% | 4,934,577 |
| 2007-10-23 | 2007-10-18 | 13.372 | 390,551 | +41,700 | 0.01% | 5,222,407 |
| 2007-10-22 | 2007-10-17 | 13.981 | 348,851 | +12,205 | 0.00% | 4,877,459 |
| 2007-10-18 | 2007-10-16 | 14.158 | 336,646 | -38,649 | 0.00% | 4,766,394 |
| 2007-10-17 | 2007-10-15 | 14.198 | 375,295 | +10,171 | 0.01% | 5,328,365 |
| 2007-10-16 | 2007-10-12 | 13.392 | 365,124 | -7,119 | 0.01% | 4,889,579 |
| 2007-10-15 | 2007-10-11 | 12.998 | 372,243 | -22,376 | 0.01% | 4,838,514 |
| 2007-10-12 | 2007-10-10 | 11.838 | 394,619 | +6,103 | 0.01% | 4,671,523 |
| 2007-10-11 | 2007-10-09 | 12.133 | 388,516 | +1,017 | 0.01% | 4,713,875 |
| 2007-10-10 | 2007-10-08 | 11.759 | 387,499 | +8,136 | 0.01% | 4,556,756 |
| 2007-10-09 | 2007-10-05 | 12.251 | 379,363 | +19,324 | 0.01% | 4,647,582 |
| 2007-10-08 | 2007-10-04 | 11.976 | 360,039 | -12,204 | 0.01% | 4,311,723 |
| 2007-10-05 | 2007-10-03 | 12.526 | 372,243 | +34,580 | 0.01% | 4,662,834 |
| 2007-10-04 | 2007-10-02 | 12.782 | 337,663 | +1,017 | 0.00% | 4,315,994 |
| 2007-10-03 | 2007-09-28 | 11.523 | 336,646 | +39,665 | 0.00% | 3,879,315 |
| 2007-10-02 | 2007-09-27 | 11.445 | 296,981 | -19,324 | 0.00% | 3,398,879 |
| 2007-09-28 | 2007-09-25 | 10.108 | 316,305 | +3,051 | 0.00% | 3,197,078 |
| 2007-09-27 | 2007-09-24 | 9.439 | 313,254 | +10,171 | 0.00% | 2,956,800 |
| 2007-09-25 | 2007-09-21 | 9.065 | 303,083 | +5,085 | 0.00% | 2,747,556 |
| 2007-09-24 | 2007-09-20 | 9.183 | 297,998 | +2,034 | 0.00% | 2,736,618 |
| 2007-09-21 | 2007-09-19 | 9.164 | 295,964 | -27,461 | 0.00% | 2,712,120 |
| 2007-09-20 | 2007-09-18 | 9.105 | 323,425 | -81,364 | 0.00% | 2,944,683 |
| 2007-09-19 | 2007-09-17 | 8.829 | 404,789 | +5,085 | 0.01% | 3,574,037 |
| 2007-09-17 | 2007-09-13 | 8.574 | 399,704 | -15,256 | 0.01% | 3,426,960 |
| 2007-09-06 | 2007-09-04 | 9.046 | 414,960 | -10,170 | 0.01% | 3,753,601 |
| 2007-08-31 | 2007-08-29 | 8.711 | 425,130 | +5,085 | 0.01% | 3,703,476 |
| 2007-08-30 | 2007-08-28 | 8.711 | 420,045 | +20,341 | 0.01% | 3,659,178 |
| 2007-08-22 | 2007-08-20 | 8.043 | 399,704 | -25,426 | 0.01% | 3,214,740 |
| 2007-08-21 | 2007-08-17 | 7.473 | 425,130 | +20,341 | 0.01% | 3,176,796 |
| 2007-08-14 | 2007-08-10 | 8.062 | 404,789 | -5,086 | 0.01% | 3,263,597 |
| 2007-08-10 | 2007-08-08 | 8.298 | 409,875 | +5,086 | 0.01% | 3,401,323 |
| 2007-08-07 | 2007-08-03 | 8.534 | 404,789 | -5,086 | 0.01% | 3,454,637 |
| 2007-08-01 | 2007-07-30 | 8.928 | 409,875 | +5,086 | 0.01% | 3,659,243 |
| 2007-07-31 | 2007-07-27 | 8.829 | 404,789 | +20,341 | 0.01% | 3,574,037 |
| 2007-07-30 | 2007-07-26 | 9.183 | 384,448 | -10,171 | 0.01% | 3,530,519 |
| 2007-07-23 | 2007-07-19 | 9.065 | 394,619 | +15,256 | 0.01% | 3,577,362 |
| 2007-07-19 | 2007-07-17 | 9.105 | 379,363 | +8,137 | 0.01% | 3,453,981 |
| 2007-07-17 | 2007-07-13 | 9.419 | 371,226 | -10,171 | 0.01% | 3,496,696 |
| 2007-07-13 | 2007-07-11 | 9.341 | 381,397 | +20,341 | 0.01% | 3,562,500 |
| 2007-07-09 | 2007-07-05 | 9.380 | 361,056 | +157,644 | 0.01% | 3,386,702 |
| 2007-07-06 | 2007-07-04 | 9.616 | 203,412 | -10,170 | 0.00% | 1,956,003 |
| 2007-07-03 | 2007-06-28 | 9.203 | 213,582 | +15,256 | 0.00% | 1,965,597 |
| 2007-06-27 | 2007-06-25 | 9.557 | 198,326 | -10,171 | 0.00% | 1,895,396 |
| 2007-06-26 | 2007-06-22 | 9.518 | 208,497 | 0.00% | 1,984,400 |
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