History of CCASS shareholding
Participant: ABCI SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 10.110 | 104,747 | +0 | 0.00% | 1,058,992 |
| 2025-10-13 | 2025-10-09 | 10.190 | 104,747 | +0 | 0.00% | 1,067,372 |
| 2025-10-10 | 2025-10-08 | 9.960 | 104,747 | +0 | 0.00% | 1,043,280 |
| 2025-10-09 | 2025-10-06 | 9.980 | 104,747 | +0 | 0.00% | 1,045,375 |
| 2025-10-08 | 2025-10-03 | 10.010 | 104,747 | +0 | 0.00% | 1,048,517 |
| 2025-10-06 | 2025-10-02 | 9.960 | 104,747 | +0 | 0.00% | 1,043,280 |
| 2025-10-03 | 2025-09-30 | 9.850 | 104,747 | +0 | 0.00% | 1,031,758 |
| 2025-10-02 | 2025-09-29 | 9.940 | 104,747 | +0 | 0.00% | 1,041,185 |
| 2025-09-30 | 2025-09-26 | 9.870 | 104,747 | +0 | 0.00% | 1,033,853 |
| 2025-09-29 | 2025-09-25 | 9.740 | 104,747 | +0 | 0.00% | 1,020,236 |
| 2025-09-26 | 2025-09-24 | 9.810 | 104,747 | +0 | 0.00% | 1,027,568 |
| 2025-09-25 | 2025-09-23 | 9.860 | 104,747 | +0 | 0.00% | 1,032,805 |
| 2025-09-24 | 2025-09-22 | 10.100 | 104,747 | +0 | 0.00% | 1,057,945 |
| 2025-09-23 | 2025-09-19 | 10.200 | 104,747 | +0 | 0.00% | 1,068,419 |
| 2025-09-22 | 2025-09-18 | 10.090 | 104,747 | +0 | 0.00% | 1,056,897 |
| 2025-09-19 | 2025-09-17 | 10.060 | 104,747 | +0 | 0.00% | 1,053,755 |
| 2025-09-18 | 2025-09-16 | 10.040 | 104,747 | +0 | 0.00% | 1,051,660 |
| 2025-09-17 | 2025-09-15 | 10.050 | 104,747 | +0 | 0.00% | 1,052,707 |
| 2025-09-16 | 2025-09-12 | 10.080 | 104,747 | +0 | 0.00% | 1,055,850 |
| 2025-09-15 | 2025-09-11 | 10.050 | 104,747 | +0 | 0.00% | 1,052,707 |
| 2025-09-12 | 2025-09-10 | 9.960 | 104,747 | +0 | 0.00% | 1,043,280 |
| 2025-09-11 | 2025-09-09 | 9.930 | 104,747 | +0 | 0.00% | 1,040,138 |
| 2025-09-10 | 2025-09-08 | 9.790 | 104,747 | +0 | 0.00% | 1,025,473 |
| 2025-09-09 | 2025-09-05 | 9.670 | 104,747 | +0 | 0.00% | 1,012,903 |
| 2025-09-08 | 2025-09-04 | 9.580 | 104,747 | +0 | 0.00% | 1,003,476 |
| 2025-09-05 | 2025-09-03 | 9.590 | 104,747 | +0 | 0.00% | 1,004,524 |
| 2025-09-04 | 2025-09-02 | 9.660 | 104,747 | +0 | 0.00% | 1,011,856 |
| 2025-09-03 | 2025-09-01 | 9.470 | 104,747 | +0 | 0.00% | 991,954 |
| 2025-09-02 | 2025-08-29 | 9.260 | 104,747 | +0 | 0.00% | 969,957 |
| 2025-09-01 | 2025-08-28 | 9.300 | 104,747 | +0 | 0.00% | 974,147 |
| 2025-08-29 | 2025-08-27 | 9.260 | 104,747 | +0 | 0.00% | 969,957 |
| 2025-08-28 | 2025-08-26 | 9.320 | 104,747 | +0 | 0.00% | 976,242 |
| 2025-08-27 | 2025-08-25 | 9.360 | 104,747 | +0 | 0.00% | 980,432 |
| 2025-08-26 | 2025-08-22 | 9.480 | 104,747 | +0 | 0.00% | 993,002 |
| 2025-08-25 | 2025-08-21 | 9.440 | 104,747 | +0 | 0.00% | 988,812 |
| 2025-08-22 | 2025-08-20 | 9.390 | 104,747 | +0 | 0.00% | 983,574 |
| 2025-08-21 | 2025-08-19 | 9.380 | 104,747 | +0 | 0.00% | 982,527 |
| 2025-08-20 | 2025-08-18 | 9.310 | 104,747 | +0 | 0.00% | 975,195 |
| 2025-08-19 | 2025-08-15 | 9.400 | 104,747 | -2,000 | 0.00% | 984,622 |
| 2025-08-11 | 2025-08-07 | 9.540 | 106,747 | +2,000 | 0.00% | 1,018,366 |
| 2025-08-05 | 2025-08-01 | 9.030 | 104,747 | +2,000 | 0.00% | 945,865 |
| 2025-07-28 | 2025-07-24 | 8.930 | 102,747 | -2,000 | 0.00% | 917,531 |
| 2025-07-16 | 2025-07-14 | 8.670 | 104,747 | +24,000 | 0.00% | 908,156 |
| 2025-06-27 | 2025-06-25 | 8.470 | 80,747 | +2,000 | 0.00% | 683,927 |
| 2025-03-11 | 2025-03-07 | 8.104 | 78,747 | +1,497 | 0.00% | 638,171 |
| 2025-03-03 | 2025-02-27 | 8.124 | 77,250 | -1,962 | 0.00% | 627,614 |
| 2025-02-03 | 2025-01-24 | 7.594 | 79,212 | +1,962 | 0.00% | 601,566 |
| 2025-01-14 | 2025-01-10 | 7.819 | 77,250 | -1,962 | 0.00% | 603,990 |
| 2024-12-30 | 2024-12-24 | 8.002 | 79,212 | +1,962 | 0.00% | 633,865 |
| 2024-11-26 | 2024-11-22 | 7.900 | 77,250 | -1,962 | 0.00% | 610,290 |
| 2024-11-15 | 2024-11-13 | 8.033 | 79,212 | -15,696 | 0.00% | 636,287 |
| 2024-10-25 | 2024-10-23 | 9.009 | 94,908 | +8,638 | 0.00% | 855,040 |
| 2024-10-23 | 2024-10-21 | 9.138 | 86,270 | +3,721 | 0.00% | 788,348 |
| 2024-10-21 | 2024-10-17 | 9.117 | 82,549 | +1,860 | 0.00% | 752,570 |
| 2024-10-14 | 2024-10-09 | 8.977 | 80,689 | -5,581 | 0.00% | 724,336 |
| 2024-10-10 | 2024-10-08 | 9.117 | 86,270 | -1,860 | 0.00% | 786,493 |
| 2024-10-09 | 2024-10-07 | 9.536 | 88,130 | +7,441 | 0.00% | 840,401 |
| 2024-10-07 | 2024-10-03 | 9.375 | 80,689 | -13,022 | 0.00% | 756,433 |
| 2024-10-04 | 2024-10-02 | 9.396 | 93,711 | +1,860 | 0.00% | 880,524 |
| 2024-10-03 | 2024-09-30 | 9.170 | 91,851 | +7,441 | 0.00% | 842,311 |
| 2024-09-27 | 2024-09-25 | 8.708 | 84,410 | +3,721 | 0.00% | 735,052 |
| 2024-09-26 | 2024-09-24 | 8.644 | 80,689 | +7,441 | 0.00% | 697,445 |
| 2024-03-20 | 2024-03-18 | 8.816 | 73,248 | +9,302 | 0.00% | 645,727 |
| 2024-03-06 | 2024-03-04 | 9.600 | 63,946 | +1,140 | 0.00% | 613,859 |
| 2023-10-27 | 2023-10-25 | 10.039 | 62,806 | +3,163 | 0.00% | 630,539 |
| 2023-03-06 | 2023-03-02 | 11.955 | 59,643 | +875 | 0.00% | 713,057 |
| 2022-12-05 | 2022-12-01 | 11.640 | 58,768 | +1,556 | 0.00% | 684,034 |
| 2022-11-22 | 2022-11-18 | 11.675 | 57,212 | -1,710 | 0.00% | 667,931 |
| 2022-11-15 | 2022-11-11 | 10.973 | 58,922 | -8,548 | 0.00% | 646,538 |
| 2022-11-10 | 2022-11-08 | 10.528 | 67,470 | +8,548 | 0.00% | 710,341 |
| 2022-10-28 | 2022-10-26 | 11.383 | 58,922 | +2,667 | 0.00% | 670,689 |
| 2022-03-02 | 2022-02-28 | 12.230 | 56,255 | +852 | 0.00% | 687,976 |
| 2021-10-29 | 2021-10-27 | 14.376 | 55,403 | +3,527 | 0.00% | 796,494 |
| 2021-09-15 | 2021-09-13 | 14.616 | 51,876 | +7,526 | 0.00% | 758,195 |
| 2021-08-31 | 2021-08-27 | 15.200 | 44,350 | +7,526 | 0.00% | 674,127 |
| 2021-05-06 | 2021-05-04 | 15.492 | 36,824 | -16,557 | 0.00% | 570,494 |
| 2021-03-16 | 2021-03-12 | 15.094 | 53,381 | +4,515 | 0.00% | 805,725 |
| 2021-03-10 | 2021-03-08 | 15.630 | 48,866 | +595 | 0.00% | 763,755 |
| 2021-01-13 | 2021-01-11 | 14.016 | 48,271 | +8,922 | 0.00% | 676,543 |
| 2021-01-08 | 2021-01-06 | 14.069 | 39,349 | +7,434 | 0.00% | 553,614 |
| 2020-12-22 | 2020-12-18 | 14.069 | 31,915 | -1,487 | 0.00% | 449,022 |
| 2020-12-09 | 2020-12-07 | 14.123 | 33,402 | -2,973 | 0.00% | 471,740 |
| 2020-12-03 | 2020-12-01 | 14.150 | 36,375 | +1,487 | 0.00% | 514,707 |
| 2020-12-01 | 2020-11-27 | 14.123 | 34,888 | +2,973 | 0.00% | 492,727 |
| 2020-11-03 | 2020-10-30 | 12.321 | 31,915 | -2,973 | 0.00% | 393,216 |
| 2020-11-02 | 2020-10-29 | 13.690 | 34,888 | -2,974 | 0.00% | 477,617 |
| 2020-10-30 | 2020-10-28 | 13.592 | 37,862 | +1,592 | 0.00% | 514,610 |
| 2020-10-28 | 2020-10-23 | 13.774 | 36,270 | -2,849 | 0.00% | 499,592 |
| 2020-10-23 | 2020-10-21 | 13.816 | 39,119 | -2,849 | 0.00% | 540,483 |
| 2020-10-22 | 2020-10-20 | 13.732 | 41,968 | -2,848 | 0.00% | 576,310 |
| 2020-09-18 | 2020-09-16 | 13.353 | 44,816 | +2,848 | 0.00% | 598,429 |
| 2020-09-14 | 2020-09-10 | 13.451 | 41,968 | +2,849 | 0.00% | 564,525 |
| 2020-09-01 | 2020-08-28 | 12.834 | 39,119 | +8,546 | 0.00% | 502,034 |
| 2020-08-18 | 2020-08-14 | 13.409 | 30,573 | -4,273 | 0.00% | 409,959 |
| 2020-04-07 | 2020-04-03 | 13.620 | 34,846 | -4,273 | 0.00% | 474,596 |
| 2020-03-19 | 2020-03-17 | 12.553 | 39,119 | -8,546 | 0.00% | 491,048 |
| 2020-03-16 | 2020-03-12 | 13.128 | 47,665 | +4,273 | 0.00% | 625,764 |
| 2020-03-12 | 2020-03-10 | 13.816 | 43,392 | -14,244 | 0.00% | 599,520 |
| 2020-03-10 | 2020-03-06 | 14.813 | 57,636 | +5,032 | 0.00% | 853,787 |
| 2020-02-20 | 2020-02-18 | 15.640 | 52,604 | -1,404 | 0.00% | 822,704 |
| 2020-02-17 | 2020-02-13 | 15.611 | 54,008 | -1,404 | 0.00% | 843,123 |
| 2019-10-28 | 2019-10-24 | 18.237 | 55,412 | +1,832 | 0.00% | 1,010,531 |
| 2019-10-18 | 2019-10-16 | 18.060 | 53,580 | -5,431 | 0.00% | 967,650 |
| 2019-10-15 | 2019-10-11 | 17.618 | 59,011 | -5,430 | 0.00% | 1,039,655 |
| 2019-09-19 | 2019-09-17 | 17.412 | 64,441 | +10,861 | 0.00% | 1,122,031 |
| 2019-09-10 | 2019-09-06 | 17.264 | 53,580 | -2,715 | 0.00% | 925,029 |
| 2019-09-06 | 2019-09-04 | 17.147 | 56,295 | +1,358 | 0.00% | 965,268 |
| 2019-09-04 | 2019-09-02 | 15.939 | 54,937 | +1,357 | 0.00% | 875,623 |
| 2019-08-02 | 2019-07-31 | 18.796 | 53,580 | +1,358 | 0.00% | 1,007,113 |
| 2019-07-09 | 2019-07-05 | 19.887 | 52,222 | +1,358 | 0.00% | 1,038,514 |
| 2019-07-03 | 2019-06-28 | 19.297 | 50,864 | -39,374 | 0.00% | 981,537 |
| 2019-06-28 | 2019-06-26 | 19.445 | 90,238 | -27,154 | 0.00% | 1,754,641 |
| 2019-06-27 | 2019-06-25 | 19.651 | 117,392 | -40,731 | 0.00% | 2,306,850 |
| 2019-06-24 | 2019-06-20 | 19.975 | 158,123 | +40,731 | 0.00% | 3,158,492 |
| 2019-06-21 | 2019-06-19 | 19.445 | 117,392 | +66,528 | 0.00% | 2,282,640 |
| 2019-05-22 | 2019-05-20 | 19.474 | 50,864 | -2,716 | 0.00% | 990,528 |
| 2019-04-18 | 2019-04-16 | 20.888 | 53,580 | -2,715 | 0.00% | 1,119,190 |
| 2019-04-17 | 2019-04-15 | 20.947 | 56,295 | +6,788 | 0.00% | 1,179,219 |
| 2019-04-16 | 2019-04-12 | 21.242 | 49,507 | -1,357 | 0.00% | 1,051,615 |
| 2019-04-15 | 2019-04-11 | 21.271 | 50,864 | +6,788 | 0.00% | 1,081,939 |
| 2019-04-12 | 2019-04-10 | 21.477 | 44,076 | -2,715 | 0.00% | 946,640 |
| 2019-04-11 | 2019-04-09 | 21.536 | 46,791 | +2,715 | 0.00% | 1,007,708 |
| 2019-04-10 | 2019-04-08 | 21.595 | 44,076 | +6,789 | 0.00% | 951,834 |
| 2019-04-09 | 2019-04-04 | 21.978 | 37,287 | +6,788 | 0.00% | 819,504 |
| 2019-04-03 | 2019-04-01 | 22.803 | 30,499 | -6,788 | 0.00% | 695,475 |
| 2019-04-02 | 2019-03-29 | 22.361 | 37,287 | -6,789 | 0.00% | 833,785 |
| 2019-03-13 | 2019-03-11 | 21.504 | 44,076 | +417 | 0.00% | 947,814 |
| 2019-02-28 | 2019-02-26 | 22.218 | 43,659 | -1,345 | 0.00% | 970,012 |
| 2018-12-04 | 2018-11-30 | 20.017 | 45,004 | +1,121 | 0.00% | 900,843 |
| 2018-11-28 | 2018-11-26 | 19.630 | 43,883 | -6,725 | 0.00% | 861,436 |
| 2018-11-23 | 2018-11-21 | 19.154 | 50,608 | -1,345 | 0.00% | 969,366 |
| 2018-11-19 | 2018-11-15 | 19.065 | 51,953 | -1,344 | 0.00% | 990,493 |
| 2018-11-13 | 2018-11-09 | 18.441 | 53,297 | +1,344 | 0.00% | 982,827 |
| 2018-11-06 | 2018-11-02 | 18.976 | 51,953 | -8,069 | 0.00% | 985,857 |
| 2018-10-29 | 2018-10-25 | 19.017 | 60,022 | +1,915 | 0.00% | 1,141,465 |
| 2018-10-26 | 2018-10-24 | 18.895 | 58,107 | +1,302 | 0.00% | 1,097,906 |
| 2018-10-23 | 2018-10-19 | 19.355 | 56,805 | -1,302 | 0.00% | 1,099,483 |
| 2018-10-19 | 2018-10-16 | 18.772 | 58,107 | +1,302 | 0.00% | 1,090,765 |
| 2018-10-04 | 2018-10-02 | 19.939 | 56,805 | +6,510 | 0.00% | 1,132,642 |
| 2018-10-03 | 2018-09-28 | 20.615 | 50,295 | +6,509 | 0.00% | 1,036,833 |
| 2018-09-18 | 2018-09-14 | 20.492 | 43,786 | -6,509 | 0.00% | 897,269 |
| 2018-08-31 | 2018-08-29 | 20.369 | 50,295 | -6,510 | 0.00% | 1,024,472 |
| 2018-07-27 | 2018-07-25 | 20.185 | 56,805 | -1,302 | 0.00% | 1,146,604 |
| 2018-07-06 | 2018-07-04 | 19.048 | 58,107 | +1,302 | 0.00% | 1,106,832 |
| 2018-06-25 | 2018-06-21 | 19.939 | 56,805 | +6,510 | 0.00% | 1,132,642 |
| 2018-06-22 | 2018-06-20 | 20.339 | 50,295 | -6,510 | 0.00% | 1,022,926 |
| 2018-06-21 | 2018-06-19 | 19.970 | 56,805 | +6,510 | 0.00% | 1,134,388 |
| 2018-06-04 | 2018-05-31 | 20.861 | 50,295 | -6,510 | 0.00% | 1,049,195 |
| 2018-06-01 | 2018-05-30 | 20.062 | 56,805 | +6,510 | 0.00% | 1,139,623 |
| 2018-05-23 | 2018-05-18 | 20.892 | 50,295 | -1,302 | 0.00% | 1,050,740 |
| 2018-04-20 | 2018-04-18 | 20.093 | 51,597 | -1,302 | 0.00% | 1,036,725 |
| 2018-04-16 | 2018-04-12 | 20.431 | 52,899 | +6,509 | 0.00% | 1,080,764 |
| 2018-04-13 | 2018-04-11 | 20.646 | 46,390 | +2,604 | 0.00% | 957,757 |
| 2018-03-16 | 2018-03-14 | 21.813 | 43,786 | -5,207 | 0.00% | 955,114 |
| 2018-03-13 | 2018-03-09 | 23.339 | 48,993 | +1,912 | 0.00% | 1,143,429 |
| 2018-03-09 | 2018-03-07 | 22.827 | 47,081 | +5,004 | 0.00% | 1,074,722 |
| 2018-02-26 | 2018-02-22 | 22.060 | 42,077 | -3,753 | 0.00% | 928,210 |
| 2018-02-22 | 2018-02-20 | 21.740 | 45,830 | +3,753 | 0.00% | 996,348 |
| 2018-02-21 | 2018-02-15 | 22.379 | 42,077 | -6,255 | 0.00% | 941,662 |
| 2018-01-09 | 2018-01-05 | 23.051 | 48,332 | -6,256 | 0.00% | 1,114,095 |
| 2017-12-29 | 2017-12-27 | 21.900 | 54,588 | -7,507 | 0.00% | 1,195,473 |
| 2017-12-20 | 2017-12-18 | 21.101 | 62,095 | +6,256 | 0.00% | 1,310,246 |
| 2017-12-07 | 2017-12-05 | 21.772 | 55,839 | +12,511 | 0.00% | 1,215,729 |
| 2017-12-05 | 2017-12-01 | 22.539 | 43,328 | +1,429 | 0.00% | 976,585 |
| 2017-12-04 | 2017-11-30 | 22.603 | 41,899 | -12,511 | 0.00% | 947,055 |
| 2017-11-15 | 2017-11-13 | 22.475 | 54,410 | -2,503 | 0.00% | 1,222,887 |
| 2017-11-14 | 2017-11-10 | 22.443 | 56,913 | -7,507 | 0.00% | 1,277,323 |
| 2017-10-30 | 2017-10-26 | 22.873 | 64,420 | +1,841 | 0.00% | 1,473,489 |
| 2017-10-23 | 2017-10-19 | 22.873 | 62,579 | -1,215 | 0.00% | 1,431,379 |
| 2017-10-16 | 2017-10-12 | 23.268 | 63,794 | -1,216 | 0.00% | 1,484,364 |
| 2017-09-15 | 2017-09-13 | 22.939 | 65,010 | +6,077 | 0.00% | 1,491,263 |
| 2017-09-12 | 2017-09-08 | 22.873 | 58,933 | -4,861 | 0.00% | 1,347,984 |
| 2017-08-30 | 2017-08-28 | 21.952 | 63,794 | -6,077 | 0.00% | 1,400,383 |
| 2017-08-22 | 2017-08-18 | 21.425 | 69,871 | -1,216 | 0.00% | 1,496,991 |
| 2017-08-21 | 2017-08-17 | 21.359 | 71,087 | -6,077 | 0.00% | 1,518,365 |
| 2017-08-15 | 2017-08-11 | 21.096 | 77,164 | +6,077 | 0.00% | 1,627,849 |
| 2017-08-14 | 2017-08-10 | 21.326 | 71,087 | +1,216 | 0.00% | 1,516,025 |
| 2017-08-08 | 2017-08-04 | 21.458 | 69,871 | -6,077 | 0.00% | 1,499,291 |
| 2017-08-01 | 2017-07-28 | 21.228 | 75,948 | -6,077 | 0.00% | 1,612,194 |
| 2017-07-28 | 2017-07-26 | 20.898 | 82,025 | -12,154 | 0.00% | 1,714,199 |
| 2017-07-27 | 2017-07-25 | 20.931 | 94,179 | +6,077 | 0.00% | 1,971,299 |
| 2017-07-25 | 2017-07-21 | 21.063 | 88,102 | +6,077 | 0.00% | 1,855,697 |
| 2017-07-18 | 2017-07-14 | 21.458 | 82,025 | -1,216 | 0.00% | 1,760,091 |
| 2017-07-17 | 2017-07-13 | 21.293 | 83,241 | -1,215 | 0.00% | 1,772,486 |
| 2017-07-14 | 2017-07-12 | 20.833 | 84,456 | +1,215 | 0.00% | 1,759,444 |
| 2017-07-07 | 2017-07-05 | 20.898 | 83,241 | -1,215 | 0.00% | 1,739,612 |
| 2017-06-29 | 2017-06-27 | 21.162 | 84,456 | +6,077 | 0.00% | 1,787,240 |
| 2017-06-20 | 2017-06-16 | 21.688 | 78,379 | -1,216 | 0.00% | 1,699,912 |
| 2017-06-19 | 2017-06-15 | 21.820 | 79,595 | +1,216 | 0.00% | 1,736,763 |
| 2017-06-16 | 2017-06-14 | 22.116 | 78,379 | +1,215 | 0.00% | 1,733,446 |
| 2017-06-09 | 2017-06-07 | 22.643 | 77,164 | +8,508 | 0.00% | 1,747,207 |
| 2017-06-08 | 2017-06-06 | 23.071 | 68,656 | -6,077 | 0.00% | 1,583,937 |
| 2017-05-17 | 2017-05-15 | 22.182 | 74,733 | -3,646 | 0.00% | 1,657,729 |
| 2017-04-25 | 2017-04-21 | 21.195 | 78,379 | -3,646 | 0.00% | 1,661,219 |
| 2017-04-24 | 2017-04-20 | 21.557 | 82,025 | +7,292 | 0.00% | 1,768,190 |
| 2017-04-11 | 2017-04-07 | 22.248 | 74,733 | +6,077 | 0.00% | 1,662,648 |
| 2017-03-23 | 2017-03-21 | 22.939 | 68,656 | -12,154 | 0.00% | 1,574,899 |
| 2017-03-16 | 2017-03-14 | 21.557 | 80,810 | -3,646 | 0.00% | 1,741,998 |
| 2017-03-14 | 2017-03-10 | 21.754 | 84,456 | -2,431 | 0.00% | 1,837,271 |
| 2017-03-08 | 2017-03-06 | 22.595 | 86,887 | -1,215 | 0.00% | 1,963,253 |
| 2017-03-07 | 2017-03-03 | 22.595 | 88,102 | +3,249 | 0.00% | 1,990,707 |
| 2017-03-06 | 2017-03-02 | 22.928 | 84,853 | -6,019 | 0.00% | 1,945,490 |
| 2017-02-28 | 2017-02-24 | 22.230 | 90,872 | -12,037 | 0.00% | 2,020,081 |
| 2017-02-27 | 2017-02-23 | 21.931 | 102,909 | -7,223 | 0.00% | 2,256,887 |
| 2017-02-24 | 2017-02-22 | 21.565 | 110,132 | -7,223 | 0.00% | 2,375,039 |
| 2017-02-17 | 2017-02-15 | 21.133 | 117,355 | +6,019 | 0.00% | 2,480,112 |
| 2017-02-16 | 2017-02-14 | 21.100 | 111,336 | +6,019 | 0.00% | 2,349,211 |
| 2017-02-15 | 2017-02-13 | 21.167 | 105,317 | +6,019 | 0.00% | 2,229,208 |
| 2017-02-09 | 2017-02-07 | 21.300 | 99,298 | -6,019 | 0.00% | 2,115,004 |
| 2017-02-08 | 2017-02-06 | 21.233 | 105,317 | +6,019 | 0.00% | 2,236,207 |
| 2017-01-23 | 2017-01-19 | 21.100 | 99,298 | +1,204 | 0.00% | 2,095,207 |
| 2017-01-20 | 2017-01-18 | 21.565 | 98,094 | -6,019 | 0.00% | 2,115,435 |
| 2017-01-13 | 2017-01-11 | 21.266 | 104,113 | -6,019 | 0.00% | 2,214,102 |
| 2017-01-11 | 2017-01-09 | 20.070 | 110,132 | -6,019 | 0.00% | 2,210,360 |
| 2017-01-09 | 2017-01-05 | 19.871 | 116,151 | +6,019 | 0.00% | 2,308,005 |
| 2016-11-01 | 2016-10-28 | 22.581 | 110,132 | +3,170 | 0.00% | 2,486,887 |
| 2016-10-28 | 2016-10-26 | 22.718 | 106,962 | +1,170 | 0.00% | 2,429,943 |
| 2016-10-13 | 2016-10-11 | 22.889 | 105,792 | +5,845 | 0.00% | 2,421,461 |
| 2016-10-05 | 2016-10-03 | 24.121 | 99,947 | -5,845 | 0.00% | 2,410,779 |
| 2016-09-29 | 2016-09-27 | 23.950 | 105,792 | +5,845 | 0.00% | 2,533,666 |
| 2016-09-22 | 2016-09-20 | 24.189 | 99,947 | -5,845 | 0.00% | 2,417,618 |
| 2016-09-21 | 2016-09-19 | 24.121 | 105,792 | -5,846 | 0.00% | 2,551,764 |
| 2016-09-15 | 2016-09-13 | 23.471 | 111,638 | +5,846 | 0.00% | 2,620,201 |
| 2016-09-14 | 2016-09-12 | 23.676 | 105,792 | +5,845 | 0.00% | 2,504,710 |
| 2016-09-13 | 2016-09-09 | 24.531 | 99,947 | -5,845 | 0.00% | 2,451,814 |
| 2016-09-12 | 2016-09-08 | 24.257 | 105,792 | -5,846 | 0.00% | 2,566,242 |
| 2016-08-30 | 2016-08-26 | 22.957 | 111,638 | -2,338 | 0.00% | 2,562,908 |
| 2016-08-29 | 2016-08-25 | 23.163 | 113,976 | +5,845 | 0.00% | 2,639,980 |
| 2016-08-25 | 2016-08-23 | 23.778 | 108,131 | -5,845 | 0.00% | 2,571,186 |
| 2016-08-19 | 2016-08-17 | 22.992 | 113,976 | -2,339 | 0.00% | 2,620,482 |
| 2016-08-15 | 2016-08-11 | 23.163 | 116,315 | -1,169 | 0.00% | 2,694,157 |
| 2016-08-09 | 2016-08-05 | 23.368 | 117,484 | -3,507 | 0.00% | 2,745,351 |
| 2016-08-08 | 2016-08-04 | 22.992 | 120,991 | +5,845 | 0.00% | 2,781,768 |
| 2016-08-05 | 2016-08-03 | 23.436 | 115,146 | +5,846 | 0.00% | 2,698,596 |
| 2016-08-03 | 2016-07-29 | 23.676 | 109,300 | +5,846 | 0.00% | 2,587,765 |
| 2016-08-01 | 2016-07-28 | 24.257 | 103,454 | -2,338 | 0.00% | 2,509,528 |
| 2016-07-28 | 2016-07-26 | 24.360 | 105,792 | -11,692 | 0.00% | 2,577,100 |
| 2016-07-25 | 2016-07-21 | 23.984 | 117,484 | -1,169 | 0.00% | 2,817,703 |
| 2016-07-22 | 2016-07-20 | 23.915 | 118,653 | -11,691 | 0.00% | 2,837,621 |
| 2016-07-21 | 2016-07-19 | 23.436 | 130,344 | +1,169 | 0.00% | 3,054,781 |
| 2016-07-20 | 2016-07-18 | 23.402 | 129,175 | +2,338 | 0.00% | 3,022,965 |
| 2016-07-19 | 2016-07-15 | 22.786 | 126,837 | -3,507 | 0.00% | 2,890,139 |
| 2016-07-18 | 2016-07-14 | 22.684 | 130,344 | -5,846 | 0.00% | 2,956,672 |
| 2016-06-20 | 2016-06-16 | 20.254 | 136,190 | -2,338 | 0.00% | 2,758,452 |
| 2016-06-07 | 2016-06-03 | 20.665 | 138,528 | -5,846 | 0.00% | 2,862,681 |
| 2016-06-06 | 2016-06-02 | 20.597 | 144,374 | +5,846 | 0.00% | 2,973,610 |
| 2016-05-27 | 2016-05-25 | 19.947 | 138,528 | +2,338 | 0.00% | 2,763,151 |
| 2016-04-21 | 2016-04-19 | 21.383 | 136,190 | +1,169 | 0.00% | 2,912,217 |
| 2016-04-19 | 2016-04-15 | 21.486 | 135,021 | +1,197 | 0.00% | 2,901,079 |
| 2016-04-15 | 2016-04-13 | 22.136 | 133,824 | -1,169 | 0.00% | 2,962,353 |
| 2016-04-07 | 2016-04-05 | 19.844 | 134,993 | +1,169 | 0.00% | 2,678,784 |
| 2016-03-30 | 2016-03-24 | 20.528 | 133,824 | -1,169 | 0.00% | 2,747,159 |
| 2016-03-08 | 2016-03-04 | 20.651 | 134,993 | +1,472 | 0.00% | 2,787,703 |
| 2016-02-12 | 2016-02-05 | 17.295 | 133,521 | -5,782 | 0.00% | 2,309,301 |
| 2015-12-04 | 2015-12-02 | 20.409 | 139,303 | -5,782 | 0.00% | 2,842,978 |
| 2015-12-01 | 2015-11-27 | 19.613 | 145,085 | +5,782 | 0.00% | 2,845,552 |
| 2015-11-30 | 2015-11-26 | 20.478 | 139,303 | -8,094 | 0.00% | 2,852,615 |
| 2015-11-26 | 2015-11-24 | 20.512 | 147,397 | +5,781 | 0.00% | 3,023,461 |
| 2015-11-06 | 2015-11-04 | 20.824 | 141,616 | -3,469 | 0.00% | 2,948,966 |
| 2015-11-05 | 2015-11-03 | 20.374 | 145,085 | -5,782 | 0.00% | 2,955,962 |
| 2015-11-04 | 2015-11-02 | 20.236 | 150,867 | +11,564 | 0.00% | 3,052,890 |
| 2015-10-29 | 2015-10-27 | 21.481 | 139,303 | +5,782 | 0.00% | 2,992,354 |
| 2015-10-27 | 2015-10-23 | 23.130 | 133,521 | -1,685 | 0.00% | 3,088,305 |
| 2015-09-10 | 2015-09-08 | 20.172 | 135,206 | -5,612 | 0.00% | 2,727,334 |
| 2015-09-09 | 2015-09-07 | 19.495 | 140,818 | +5,612 | 0.00% | 2,745,184 |
| 2015-09-08 | 2015-09-04 | 19.922 | 135,206 | -2,244 | 0.00% | 2,693,604 |
| 2015-08-31 | 2015-08-27 | 20.457 | 137,450 | -16,836 | 0.00% | 2,811,788 |
| 2015-08-28 | 2015-08-26 | 19.174 | 154,286 | -5,612 | 0.00% | 2,958,249 |
| 2015-08-12 | 2015-08-10 | 20.849 | 159,898 | +5,612 | 0.00% | 3,333,687 |
| 2015-08-03 | 2015-07-30 | 21.383 | 154,286 | +5,612 | 0.00% | 3,299,163 |
| 2015-07-30 | 2015-07-28 | 21.490 | 148,674 | -5,612 | 0.00% | 3,195,055 |
| 2015-07-29 | 2015-07-27 | 21.277 | 154,286 | +5,612 | 0.00% | 3,282,667 |
| 2015-06-02 | 2015-05-29 | 23.664 | 148,674 | +5,612 | 0.00% | 3,518,269 |
| 2015-06-01 | 2015-05-28 | 24.021 | 143,062 | +22,447 | 0.00% | 3,436,451 |
| 2015-05-29 | 2015-05-27 | 25.019 | 120,615 | -5,612 | 0.00% | 3,017,619 |
| 2015-05-27 | 2015-05-22 | 24.769 | 126,227 | -3,367 | 0.00% | 3,126,533 |
| 2015-05-22 | 2015-05-20 | 24.448 | 129,594 | +4,490 | 0.00% | 3,168,363 |
| 2015-05-20 | 2015-05-18 | 24.306 | 125,104 | +5,611 | 0.00% | 3,040,756 |
| 2015-05-14 | 2015-05-12 | 24.448 | 119,493 | -11,223 | 0.00% | 2,921,410 |
| 2015-05-12 | 2015-05-08 | 24.377 | 130,716 | +5,612 | 0.00% | 3,186,477 |
| 2015-05-11 | 2015-05-07 | 24.448 | 125,104 | -3,367 | 0.00% | 3,058,590 |
| 2015-05-07 | 2015-05-05 | 24.591 | 128,471 | +5,611 | 0.00% | 3,159,222 |
| 2015-05-06 | 2015-05-04 | 25.197 | 122,860 | -11,223 | 0.00% | 3,095,679 |
| 2015-05-05 | 2015-04-30 | 24.413 | 134,083 | -11,224 | 0.00% | 3,273,333 |
| 2015-05-04 | 2015-04-29 | 24.021 | 145,307 | -5,612 | 0.00% | 3,490,377 |
| 2015-04-30 | 2015-04-28 | 23.593 | 150,919 | +5,612 | 0.00% | 3,560,638 |
| 2015-04-29 | 2015-04-27 | 23.736 | 145,307 | -5,612 | 0.00% | 3,448,949 |
| 2015-04-20 | 2015-04-16 | 23.593 | 150,919 | +5,612 | 0.00% | 3,560,638 |
| 2015-04-13 | 2015-04-09 | 24.021 | 145,307 | -2,245 | 0.00% | 3,490,377 |
| 2015-04-08 | 2015-04-01 | 22.524 | 147,552 | -2,244 | 0.00% | 3,323,442 |
| 2015-04-02 | 2015-03-31 | 22.524 | 149,796 | +5,611 | 0.00% | 3,373,986 |
| 2015-04-01 | 2015-03-30 | 22.631 | 144,185 | -10,101 | 0.00% | 3,263,020 |
| 2015-03-27 | 2015-03-25 | 22.167 | 154,286 | -12,346 | 0.00% | 3,420,132 |
| 2015-03-25 | 2015-03-23 | 21.526 | 166,632 | -11,224 | 0.00% | 3,586,917 |
| 2015-03-24 | 2015-03-20 | 20.528 | 177,856 | +5,612 | 0.01% | 3,651,043 |
| 2015-03-19 | 2015-03-17 | 20.671 | 172,244 | +11,224 | 0.01% | 3,560,394 |
| 2015-03-13 | 2015-03-11 | 21.170 | 161,020 | +5,612 | 0.00% | 3,408,727 |
| 2015-03-09 | 2015-03-05 | 21.882 | 155,408 | +5,612 | 0.00% | 3,400,695 |
| 2015-03-05 | 2015-03-03 | 22.524 | 149,796 | -2,245 | 0.00% | 3,373,986 |
| 2015-03-04 | 2015-03-02 | 22.381 | 152,041 | +5,612 | 0.00% | 3,402,877 |
| 2015-03-02 | 2015-02-26 | 22.880 | 146,429 | -5,612 | 0.00% | 3,350,334 |
| 2015-02-26 | 2015-02-24 | 22.954 | 152,041 | -6,348 | 0.00% | 3,489,988 |
| 2015-02-17 | 2015-02-13 | 22.882 | 158,389 | -3,336 | 0.00% | 3,624,304 |
| 2015-02-10 | 2015-02-06 | 22.846 | 161,725 | +5,559 | 0.00% | 3,694,821 |
| 2015-02-06 | 2015-02-04 | 22.810 | 156,166 | +5,559 | 0.00% | 3,562,200 |
| 2015-02-05 | 2015-02-03 | 22.918 | 150,607 | +7,783 | 0.00% | 3,451,653 |
| 2015-02-02 | 2015-01-29 | 23.530 | 142,824 | +5,559 | 0.00% | 3,360,636 |
| 2015-01-29 | 2015-01-27 | 23.350 | 137,265 | +5,558 | 0.00% | 3,205,140 |
| 2015-01-28 | 2015-01-26 | 23.602 | 131,707 | -3,335 | 0.00% | 3,108,531 |
| 2015-01-27 | 2015-01-23 | 23.206 | 135,042 | -11,118 | 0.00% | 3,133,799 |
| 2015-01-22 | 2015-01-20 | 22.127 | 146,160 | -4,447 | 0.00% | 3,234,046 |
| 2015-01-13 | 2015-01-09 | 22.343 | 150,607 | +3,336 | 0.00% | 3,364,955 |
| 2015-01-08 | 2015-01-06 | 22.091 | 147,271 | +5,558 | 0.00% | 3,253,330 |
| 2014-12-16 | 2014-12-12 | 22.451 | 141,713 | -11,117 | 0.00% | 3,181,536 |
| 2014-12-15 | 2014-12-11 | 21.911 | 152,830 | +5,559 | 0.00% | 3,348,640 |
| 2014-12-11 | 2014-12-09 | 22.307 | 147,271 | +11,117 | 0.00% | 3,285,122 |
| 2014-12-02 | 2014-11-28 | 22.882 | 136,154 | +3,306 | 0.00% | 3,115,516 |
| 2014-11-20 | 2014-11-18 | 23.098 | 132,848 | -3,335 | 0.00% | 3,068,545 |
| 2014-11-17 | 2014-11-13 | 23.350 | 136,183 | -5,559 | 0.00% | 3,179,875 |
| 2014-11-10 | 2014-11-06 | 22.343 | 141,742 | +5,559 | 0.00% | 3,166,888 |
| 2014-10-28 | 2014-10-24 | 24.018 | 136,183 | -2,224 | 0.00% | 3,270,881 |
| 2014-10-27 | 2014-10-23 | 23.907 | 138,407 | +4,059 | 0.00% | 3,308,908 |
| 2014-10-21 | 2014-10-17 | 22.980 | 134,348 | -1,080 | 0.00% | 3,087,378 |
| 2014-10-08 | 2014-10-06 | 22.795 | 135,428 | -17,267 | 0.00% | 3,087,098 |
| 2014-10-06 | 2014-09-30 | 22.239 | 152,695 | +9,713 | 0.00% | 3,395,807 |
| 2014-10-03 | 2014-09-29 | 22.091 | 142,982 | -5,396 | 0.00% | 3,158,599 |
| 2014-09-29 | 2014-09-25 | 23.092 | 148,378 | +4,317 | 0.00% | 3,426,292 |
| 2014-09-25 | 2014-09-23 | 23.611 | 144,061 | +8,633 | 0.00% | 3,401,361 |
| 2014-09-23 | 2014-09-19 | 24.018 | 135,428 | +2,159 | 0.00% | 3,252,747 |
| 2014-09-19 | 2014-09-17 | 24.574 | 133,269 | -5,396 | 0.00% | 3,274,987 |
| 2014-09-17 | 2014-09-15 | 24.315 | 138,665 | +5,396 | 0.00% | 3,371,612 |
| 2014-09-12 | 2014-09-10 | 24.797 | 133,269 | +21,583 | 0.00% | 3,304,625 |
| 2014-09-05 | 2014-09-03 | 26.094 | 111,686 | -10,792 | 0.00% | 2,914,327 |
| 2014-09-02 | 2014-08-29 | 25.390 | 122,478 | +10,792 | 0.00% | 3,109,679 |
| 2014-08-29 | 2014-08-27 | 25.649 | 111,686 | +5,396 | 0.00% | 2,864,651 |
| 2014-08-27 | 2014-08-25 | 25.946 | 106,290 | -5,396 | 0.00% | 2,757,765 |
| 2014-08-26 | 2014-08-22 | 25.686 | 111,686 | +10,792 | 0.00% | 2,868,791 |
| 2014-08-25 | 2014-08-21 | 26.094 | 100,894 | -5,396 | 0.00% | 2,632,721 |
| 2014-08-22 | 2014-08-20 | 25.946 | 106,290 | -10,792 | 0.00% | 2,757,765 |
| 2014-08-20 | 2014-08-18 | 24.871 | 117,082 | +5,396 | 0.00% | 2,911,921 |
| 2014-08-13 | 2014-08-11 | 25.353 | 111,686 | -5,396 | 0.00% | 2,831,534 |
| 2014-08-11 | 2014-08-07 | 24.426 | 117,082 | -5,396 | 0.00% | 2,859,845 |
| 2014-08-07 | 2014-08-05 | 24.055 | 122,478 | +5,396 | 0.00% | 2,946,250 |
| 2014-08-06 | 2014-08-04 | 24.315 | 117,082 | +5,396 | 0.00% | 2,846,825 |
| 2014-08-05 | 2014-08-01 | 24.463 | 111,686 | -2,158 | 0.00% | 2,732,181 |
| 2014-08-04 | 2014-07-31 | 24.834 | 113,844 | +5,396 | 0.00% | 2,827,169 |
| 2014-08-01 | 2014-07-30 | 25.056 | 108,448 | -9,713 | 0.00% | 2,717,285 |
| 2014-07-31 | 2014-07-29 | 24.834 | 118,161 | -5,396 | 0.00% | 2,934,376 |
| 2014-07-28 | 2014-07-24 | 24.092 | 123,557 | -5,396 | 0.00% | 2,976,786 |
| 2014-07-25 | 2014-07-23 | 23.722 | 128,953 | -5,395 | 0.00% | 3,058,992 |
| 2014-07-24 | 2014-07-22 | 23.314 | 134,348 | +5,395 | 0.00% | 3,132,195 |
| 2014-07-18 | 2014-07-16 | 23.462 | 128,953 | +2,159 | 0.00% | 3,025,534 |
| 2014-07-11 | 2014-07-09 | 23.092 | 126,794 | +21,583 | 0.00% | 2,927,882 |
| 2014-07-04 | 2014-07-02 | 24.092 | 105,211 | -5,396 | 0.00% | 2,534,786 |
| 2014-06-25 | 2014-06-23 | 23.055 | 110,607 | +5,396 | 0.00% | 2,549,998 |
| 2014-06-24 | 2014-06-20 | 23.981 | 105,211 | -21,583 | 0.00% | 2,523,087 |
| 2014-06-18 | 2014-06-16 | 23.685 | 126,794 | -5,936 | 0.00% | 3,003,077 |
| 2014-06-16 | 2014-06-12 | 23.277 | 132,730 | -5,396 | 0.00% | 3,089,553 |
| 2014-06-13 | 2014-06-11 | 22.906 | 138,126 | +5,396 | 0.00% | 3,163,959 |
| 2014-06-09 | 2014-06-05 | 23.240 | 132,730 | -9,712 | 0.00% | 3,084,633 |
| 2014-06-06 | 2014-06-04 | 22.239 | 142,442 | -1,080 | 0.00% | 3,167,789 |
| 2014-05-28 | 2014-05-26 | 22.276 | 143,522 | -5,395 | 0.00% | 3,197,127 |
| 2014-05-14 | 2014-05-12 | 20.979 | 148,917 | -5,396 | 0.00% | 3,124,119 |
| 2014-05-12 | 2014-05-08 | 20.423 | 154,313 | -5,396 | 0.00% | 3,151,527 |
| 2014-05-09 | 2014-05-07 | 20.460 | 159,709 | +10,792 | 0.00% | 3,267,649 |
| 2014-05-02 | 2014-04-29 | 22.017 | 148,917 | -10,792 | 0.00% | 3,278,669 |
| 2014-04-29 | 2014-04-25 | 20.905 | 159,709 | +5,396 | 0.00% | 3,338,684 |
| 2014-04-28 | 2014-04-24 | 21.683 | 154,313 | +5,396 | 0.00% | 3,345,995 |
| 2014-04-24 | 2014-04-22 | 21.906 | 148,917 | -5,396 | 0.00% | 3,262,110 |
| 2014-04-22 | 2014-04-16 | 21.683 | 154,313 | +5,396 | 0.00% | 3,345,995 |
| 2014-04-17 | 2014-04-15 | 21.943 | 148,917 | +5,395 | 0.00% | 3,267,630 |
| 2014-04-16 | 2014-04-14 | 22.499 | 143,522 | +1,492 | 0.00% | 3,229,045 |
| 2014-04-11 | 2014-04-09 | 22.313 | 142,030 | -10,792 | 0.00% | 3,169,155 |
| 2014-04-04 | 2014-04-02 | 21.831 | 152,822 | -8,094 | 0.00% | 3,336,323 |
| 2014-04-02 | 2014-03-31 | 21.127 | 160,916 | -3,237 | 0.00% | 3,399,703 |
| 2014-04-01 | 2014-03-28 | 20.645 | 164,153 | -1,079 | 0.01% | 3,388,995 |
| 2014-03-25 | 2014-03-21 | 20.126 | 165,232 | -4,317 | 0.01% | 3,325,530 |
| 2014-03-12 | 2014-03-10 | 20.238 | 169,549 | +6,136 | 0.01% | 3,431,339 |
| 2014-03-10 | 2014-03-06 | 20.613 | 163,413 | -4,270 | 0.01% | 3,368,402 |
| 2014-03-07 | 2014-03-05 | 20.388 | 167,683 | +4,270 | 0.01% | 3,418,712 |
| 2014-03-04 | 2014-02-28 | 20.613 | 163,413 | -4,270 | 0.01% | 3,368,402 |
| 2014-01-29 | 2014-01-27 | 19.638 | 167,683 | -2,134 | 0.01% | 3,293,024 |
| 2014-01-14 | 2014-01-10 | 19.751 | 169,817 | -5,337 | 0.01% | 3,354,026 |
| 2014-01-10 | 2014-01-08 | 19.264 | 175,154 | -5,336 | 0.01% | 3,374,099 |
| 2014-01-07 | 2014-01-03 | 19.189 | 180,490 | +12,807 | 0.01% | 3,463,361 |
| 2013-12-27 | 2013-12-20 | 19.638 | 167,683 | -17,076 | 0.01% | 3,293,024 |
| 2013-12-10 | 2013-12-06 | 19.488 | 184,759 | -4,269 | 0.01% | 3,600,672 |
| 2013-12-05 | 2013-12-03 | 19.638 | 189,028 | +5,336 | 0.01% | 3,712,206 |
| 2013-12-02 | 2013-11-28 | 19.901 | 183,692 | +4,700 | 0.01% | 3,655,606 |
| 2013-11-05 | 2013-11-01 | 20.500 | 178,992 | -5,336 | 0.01% | 3,669,404 |
| 2013-10-25 | 2013-10-23 | 21.694 | 184,328 | +6,322 | 0.01% | 3,998,837 |
| 2013-10-22 | 2013-10-18 | 21.345 | 178,006 | +5,153 | 0.01% | 3,799,513 |
| 2013-10-17 | 2013-10-15 | 21.655 | 172,853 | +5,154 | 0.01% | 3,743,189 |
| 2013-10-16 | 2013-10-11 | 22.005 | 167,699 | -5,154 | 0.01% | 3,690,151 |
| 2013-10-09 | 2013-10-07 | 21.966 | 172,853 | +5,154 | 0.01% | 3,796,854 |
| 2013-10-04 | 2013-10-02 | 22.354 | 167,699 | -7,215 | 0.01% | 3,748,725 |
| 2013-09-30 | 2013-09-26 | 22.082 | 174,914 | +10,307 | 0.01% | 3,862,491 |
| 2013-09-24 | 2013-09-19 | 23.014 | 164,607 | -28,963 | 0.01% | 3,788,206 |
| 2013-09-19 | 2013-09-17 | 21.073 | 193,570 | +3,092 | 0.01% | 4,079,139 |
| 2013-09-09 | 2013-09-05 | 21.267 | 190,478 | -5,153 | 0.01% | 4,050,942 |
| 2013-09-02 | 2013-08-29 | 20.297 | 195,631 | -10,307 | 0.01% | 3,970,726 |
| 2013-08-30 | 2013-08-28 | 19.637 | 205,938 | +5,153 | 0.01% | 4,044,060 |
| 2013-08-29 | 2013-08-27 | 20.025 | 200,785 | +5,154 | 0.01% | 4,020,792 |
| 2013-08-23 | 2013-08-21 | 20.258 | 195,631 | +5,153 | 0.01% | 3,963,134 |
| 2013-08-22 | 2013-08-20 | 20.724 | 190,478 | +10,307 | 0.01% | 3,947,450 |
| 2013-08-20 | 2013-08-16 | 21.655 | 180,171 | +5,154 | 0.01% | 3,901,662 |
| 2013-08-16 | 2013-08-13 | 21.927 | 175,017 | -5,154 | 0.01% | 3,837,596 |
| 2013-08-15 | 2013-08-12 | 21.228 | 180,171 | -5,153 | 0.01% | 3,824,748 |
| 2013-08-12 | 2013-08-08 | 20.957 | 185,324 | +5,153 | 0.01% | 3,883,792 |
| 2013-07-25 | 2013-07-23 | 21.617 | 180,171 | -10,307 | 0.01% | 3,894,670 |
| 2013-07-22 | 2013-07-18 | 21.151 | 190,478 | +5,154 | 0.01% | 4,028,765 |
| 2013-07-17 | 2013-07-15 | 21.151 | 185,324 | +5,153 | 0.01% | 3,919,754 |
| 2013-07-15 | 2013-07-11 | 21.306 | 180,171 | -5,153 | 0.01% | 3,838,732 |
| 2013-07-12 | 2013-07-10 | 20.646 | 185,324 | -2,062 | 0.01% | 3,826,255 |
| 2013-07-11 | 2013-07-09 | 20.530 | 187,386 | -3,092 | 0.01% | 3,847,011 |
| 2013-06-24 | 2013-06-20 | 20.258 | 190,478 | +2,062 | 0.01% | 3,858,744 |
| 2013-06-21 | 2013-06-19 | 21.112 | 188,416 | +8,245 | 0.01% | 3,977,840 |
| 2013-06-20 | 2013-06-18 | 21.733 | 180,171 | +5,154 | 0.01% | 3,915,647 |
| 2013-06-19 | 2013-06-17 | 21.617 | 175,017 | -5,154 | 0.01% | 3,783,259 |
| 2013-06-17 | 2013-06-13 | 20.607 | 180,171 | +4,123 | 0.01% | 3,712,872 |
| 2013-06-14 | 2013-06-11 | 20.491 | 176,048 | +5,153 | 0.01% | 3,607,411 |
| 2013-06-11 | 2013-06-07 | 21.694 | 170,895 | +2,062 | 0.01% | 3,707,420 |
| 2013-06-04 | 2013-05-31 | 22.470 | 168,833 | +5,153 | 0.01% | 3,793,731 |
| 2013-06-03 | 2013-05-30 | 22.781 | 163,680 | +10,307 | 0.01% | 3,728,759 |
| 2013-05-31 | 2013-05-29 | 23.246 | 153,373 | +20,614 | 0.01% | 3,565,384 |
| 2013-05-30 | 2013-05-28 | 24.023 | 132,759 | -5,153 | 0.00% | 3,189,225 |
| 2013-05-28 | 2013-05-24 | 23.712 | 137,912 | +5,153 | 0.00% | 3,270,197 |
| 2013-05-27 | 2013-05-23 | 23.751 | 132,759 | +5,154 | 0.00% | 3,153,160 |
| 2013-05-22 | 2013-05-20 | 24.411 | 127,605 | -5,154 | 0.00% | 3,114,935 |
| 2013-05-21 | 2013-05-16 | 23.906 | 132,759 | -5,153 | 0.00% | 3,173,769 |
| 2013-05-20 | 2013-05-15 | 23.596 | 137,912 | +5,153 | 0.00% | 3,254,140 |
| 2013-05-16 | 2013-05-14 | 23.867 | 132,759 | +5,154 | 0.00% | 3,168,617 |
| 2013-05-15 | 2013-05-13 | 24.256 | 127,605 | +5,153 | 0.00% | 3,095,126 |
| 2013-05-14 | 2013-05-10 | 24.721 | 122,452 | +10,307 | 0.00% | 3,027,164 |
| 2013-05-10 | 2013-05-08 | 25.187 | 112,145 | -5,154 | 0.00% | 2,824,589 |
| 2013-05-08 | 2013-05-06 | 25.148 | 117,299 | -5,153 | 0.00% | 2,949,850 |
| 2013-05-03 | 2013-04-30 | 24.760 | 122,452 | +5,153 | 0.00% | 3,031,916 |
| 2013-05-02 | 2013-04-29 | 24.760 | 117,299 | +15,461 | 0.00% | 2,904,327 |
| 2013-04-30 | 2013-04-26 | 25.148 | 101,838 | +5,153 | 0.00% | 2,561,035 |
| 2013-04-23 | 2013-04-19 | 24.760 | 96,685 | -5,096 | 0.00% | 2,393,924 |
| 2013-04-19 | 2013-04-17 | 24.256 | 101,781 | +5,154 | 0.00% | 2,468,751 |
| 2013-04-18 | 2013-04-16 | 24.294 | 96,627 | -5,154 | 0.00% | 2,347,488 |
| 2013-04-17 | 2013-04-15 | 24.100 | 101,781 | +5,154 | 0.00% | 2,452,951 |
| 2013-04-08 | 2013-04-03 | 25.847 | 96,627 | +5,153 | 0.00% | 2,497,487 |
| 2013-03-28 | 2013-03-26 | 25.303 | 91,474 | -5,153 | 0.00% | 2,314,600 |
| 2013-03-27 | 2013-03-25 | 25.071 | 96,627 | +5,153 | 0.00% | 2,422,488 |
| 2013-03-26 | 2013-03-22 | 25.109 | 91,474 | -5,153 | 0.00% | 2,296,850 |
| 2013-03-20 | 2013-03-18 | 24.605 | 96,627 | +5,153 | 0.00% | 2,377,488 |
| 2013-03-15 | 2013-03-13 | 26.002 | 91,474 | +10,307 | 0.00% | 2,378,500 |
| 2013-03-13 | 2013-03-11 | 27.437 | 81,167 | +686 | 0.00% | 2,226,967 |
| 2013-03-08 | 2013-03-06 | 27.359 | 80,481 | -5,110 | 0.00% | 2,201,845 |
| 2013-03-06 | 2013-03-04 | 26.811 | 85,591 | +5,110 | 0.00% | 2,294,748 |
| 2013-03-05 | 2013-03-01 | 27.515 | 80,481 | +1,022 | 0.00% | 2,214,445 |
| 2013-03-04 | 2013-02-28 | 27.593 | 79,459 | -5,110 | 0.00% | 2,192,545 |
| 2013-02-25 | 2013-02-21 | 26.889 | 84,569 | +5,110 | 0.00% | 2,273,967 |
| 2013-02-22 | 2013-02-20 | 27.359 | 79,459 | +5,110 | 0.00% | 2,173,885 |
| 2013-02-20 | 2013-02-18 | 27.985 | 74,349 | -5,110 | 0.00% | 2,080,642 |
| 2013-02-18 | 2013-02-14 | 28.024 | 79,459 | -5,110 | 0.00% | 2,226,755 |
| 2013-02-07 | 2013-02-05 | 27.319 | 84,569 | +10,220 | 0.00% | 2,310,377 |
| 2013-02-05 | 2013-02-01 | 27.907 | 74,349 | +12,264 | 0.00% | 2,074,822 |
| 2013-02-04 | 2013-01-31 | 28.376 | 62,085 | +3,065 | 0.00% | 1,761,737 |
| 2013-02-01 | 2013-01-30 | 29.120 | 59,020 | -2,043 | 0.00% | 1,718,654 |
| 2013-01-31 | 2013-01-29 | 29.198 | 61,063 | +5,109 | 0.00% | 1,782,926 |
| 2013-01-28 | 2013-01-24 | 29.668 | 55,954 | +5,110 | 0.00% | 1,660,033 |
| 2013-01-23 | 2013-01-21 | 29.981 | 50,844 | +5,110 | 0.00% | 1,524,350 |
| 2013-01-22 | 2013-01-18 | 30.490 | 45,734 | -7,154 | 0.00% | 1,394,418 |
| 2013-01-18 | 2013-01-16 | 29.668 | 52,888 | +5,110 | 0.00% | 1,569,071 |
| 2013-01-16 | 2013-01-14 | 29.472 | 47,778 | -3,066 | 0.00% | 1,408,119 |
| 2013-01-15 | 2013-01-11 | 29.864 | 50,844 | -730 | 0.00% | 1,518,380 |
| 2013-01-14 | 2013-01-10 | 29.472 | 51,574 | -3,066 | 0.00% | 1,519,995 |
| 2013-01-11 | 2013-01-09 | 29.120 | 54,640 | -2,044 | 0.00% | 1,591,109 |
| 2013-01-09 | 2013-01-07 | 28.024 | 56,684 | -5,110 | 0.00% | 1,588,509 |
| 2013-01-08 | 2013-01-04 | 28.063 | 61,794 | +9,198 | 0.00% | 1,734,130 |
| 2013-01-07 | 2013-01-03 | 28.102 | 52,596 | -5,110 | 0.00% | 1,478,065 |
| 2013-01-04 | 2013-01-02 | 27.907 | 57,706 | -20,439 | 0.00% | 1,610,374 |
| 2013-01-03 | 2012-12-31 | 27.280 | 78,145 | -5,110 | 0.00% | 2,131,819 |
| 2013-01-02 | 2012-12-27 | 27.398 | 83,255 | +10,219 | 0.00% | 2,280,997 |
| 2012-12-28 | 2012-12-24 | 27.398 | 73,036 | +15,330 | 0.00% | 2,001,019 |
| 2012-12-19 | 2012-12-17 | 27.398 | 57,706 | +4,088 | 0.00% | 1,581,012 |
| 2012-12-18 | 2012-12-14 | 27.672 | 53,618 | -1,022 | 0.00% | 1,483,701 |
| 2012-12-17 | 2012-12-13 | 27.437 | 54,640 | -7,154 | 0.00% | 1,499,150 |
| 2012-12-14 | 2012-12-12 | 27.633 | 61,794 | +5,110 | 0.00% | 1,707,526 |
| 2012-12-11 | 2012-12-07 | 27.241 | 56,684 | -2,044 | 0.00% | 1,544,138 |
| 2012-12-10 | 2012-12-06 | 27.202 | 58,728 | -8,176 | 0.00% | 1,597,520 |
| 2012-12-06 | 2012-12-04 | 26.537 | 66,904 | +13,286 | 0.00% | 1,775,408 |
| 2012-12-04 | 2012-11-30 | 27.398 | 53,618 | -5,110 | 0.00% | 1,469,011 |
| 2012-11-27 | 2012-11-23 | 26.850 | 58,728 | -5,110 | 0.00% | 1,576,833 |
| 2012-11-26 | 2012-11-22 | 26.576 | 63,838 | -5,110 | 0.00% | 1,696,545 |
| 2012-11-14 | 2012-11-12 | 25.910 | 68,948 | +5,110 | 0.00% | 1,786,471 |
| 2012-11-13 | 2012-11-09 | 25.950 | 63,838 | +5,110 | 0.00% | 1,656,567 |
| 2012-11-09 | 2012-11-07 | 26.771 | 58,728 | +5,110 | 0.00% | 1,572,235 |
| 2012-11-02 | 2012-10-31 | 27.883 | 53,618 | -8,571 | 0.00% | 1,495,028 |
| 2012-10-31 | 2012-10-29 | 27.602 | 62,189 | +996 | 0.00% | 1,716,523 |
| 2012-10-30 | 2012-10-26 | 29.490 | 61,193 | +7,964 | 0.00% | 1,804,584 |
| 2012-10-29 | 2012-10-25 | 29.852 | 53,229 | -8,960 | 0.00% | 1,588,973 |
| 2012-10-26 | 2012-10-24 | 29.490 | 62,189 | +3,982 | 0.00% | 1,833,956 |
| 2012-10-25 | 2012-10-22 | 28.686 | 58,207 | +4,978 | 0.00% | 1,669,755 |
| 2012-10-24 | 2012-10-19 | 28.405 | 53,229 | -4,978 | 0.00% | 1,511,983 |
| 2012-10-22 | 2012-10-18 | 28.606 | 58,207 | +996 | 0.00% | 1,665,078 |
| 2012-10-15 | 2012-10-11 | 27.762 | 57,211 | +4,978 | 0.00% | 1,588,316 |
| 2012-10-12 | 2012-10-10 | 28.526 | 52,233 | -3,983 | 0.00% | 1,489,987 |
| 2012-10-05 | 2012-10-03 | 28.968 | 56,216 | +2,987 | 0.00% | 1,628,450 |
| 2012-10-03 | 2012-09-27 | 29.088 | 53,229 | -2,987 | 0.00% | 1,548,339 |
| 2012-09-28 | 2012-09-26 | 29.048 | 56,216 | +2,987 | 0.00% | 1,632,967 |
| 2012-09-26 | 2012-09-24 | 28.686 | 53,229 | -9,956 | 0.00% | 1,526,953 |
| 2012-09-25 | 2012-09-21 | 28.245 | 63,185 | +9,956 | 0.00% | 1,784,632 |
| 2012-09-24 | 2012-09-20 | 28.405 | 53,229 | -15,929 | 0.00% | 1,511,983 |
| 2012-09-21 | 2012-09-19 | 28.847 | 69,158 | +20,907 | 0.00% | 1,995,015 |
| 2012-09-20 | 2012-09-18 | 28.365 | 48,251 | -13,938 | 0.00% | 1,368,643 |
| 2012-09-18 | 2012-09-14 | 28.807 | 62,189 | +13,938 | 0.00% | 1,791,480 |
| 2012-09-14 | 2012-09-12 | 27.883 | 48,251 | -995 | 0.00% | 1,345,380 |
| 2012-09-12 | 2012-09-10 | 26.637 | 49,246 | -3,983 | 0.00% | 1,311,788 |
| 2012-09-11 | 2012-09-07 | 26.196 | 53,229 | -7,964 | 0.00% | 1,394,361 |
| 2012-09-06 | 2012-09-04 | 25.512 | 61,193 | +4,977 | 0.00% | 1,561,186 |
| 2012-09-05 | 2012-09-03 | 26.115 | 56,216 | -4,977 | 0.00% | 1,468,090 |
| 2012-09-03 | 2012-08-30 | 25.472 | 61,193 | +5,973 | 0.00% | 1,558,728 |
| 2012-08-31 | 2012-08-29 | 26.798 | 55,220 | -3,982 | 0.00% | 1,479,795 |
| 2012-08-30 | 2012-08-28 | 26.838 | 59,202 | +3,982 | 0.00% | 1,588,884 |
| 2012-08-24 | 2012-08-22 | 26.678 | 55,220 | -4,978 | 0.00% | 1,473,139 |
| 2012-08-23 | 2012-08-21 | 27.039 | 60,198 | -3,982 | 0.00% | 1,627,708 |
| 2012-08-21 | 2012-08-17 | 27.120 | 64,180 | -5,974 | 0.00% | 1,740,535 |
| 2012-08-17 | 2012-08-15 | 27.120 | 70,154 | +4,978 | 0.00% | 1,902,547 |
| 2012-08-15 | 2012-08-13 | 27.963 | 65,176 | -2,987 | 0.00% | 1,822,536 |
| 2012-08-13 | 2012-08-09 | 27.762 | 68,163 | +4,978 | 0.00% | 1,892,370 |
| 2012-08-10 | 2012-08-08 | 27.401 | 63,185 | +9,956 | 0.00% | 1,731,321 |
| 2012-08-08 | 2012-08-06 | 27.883 | 53,229 | -14,934 | 0.00% | 1,484,182 |
| 2012-08-07 | 2012-08-03 | 26.557 | 68,163 | +19,912 | 0.00% | 1,810,212 |
| 2012-08-03 | 2012-08-01 | 26.838 | 48,251 | -10,951 | 0.00% | 1,294,977 |
| 2012-08-02 | 2012-07-31 | 26.678 | 59,202 | +10,951 | 0.00% | 1,579,369 |
| 2012-08-01 | 2012-07-30 | 26.276 | 48,251 | -7,965 | 0.00% | 1,267,837 |
| 2012-07-31 | 2012-07-27 | 25.432 | 56,216 | -13,938 | 0.00% | 1,429,693 |
| 2012-07-30 | 2012-07-26 | 24.950 | 70,154 | +996 | 0.00% | 1,750,344 |
| 2012-07-27 | 2012-07-25 | 24.910 | 69,158 | +4,978 | 0.00% | 1,722,715 |
| 2012-07-26 | 2012-07-24 | 25.352 | 64,180 | +9,956 | 0.00% | 1,627,078 |
| 2012-07-25 | 2012-07-23 | 25.914 | 54,224 | -2,987 | 0.00% | 1,405,175 |
| 2012-07-24 | 2012-07-20 | 26.477 | 57,211 | +7,965 | 0.00% | 1,514,761 |
| 2012-07-23 | 2012-07-19 | 26.718 | 49,246 | -16,917 | 0.00% | 1,315,745 |
| 2012-07-20 | 2012-07-18 | 25.553 | 66,163 | +11,947 | 0.00% | 1,690,642 |
| 2012-07-19 | 2012-07-17 | 26.035 | 54,216 | -13,938 | 0.00% | 1,411,503 |
| 2012-07-13 | 2012-07-11 | 24.870 | 68,154 | -20,908 | 0.00% | 1,694,967 |
| 2012-07-12 | 2012-07-10 | 24.508 | 89,062 | -1,991 | 0.00% | 2,182,738 |
| 2012-07-11 | 2012-07-09 | 24.749 | 91,053 | +9,956 | 0.00% | 2,253,483 |
| 2012-07-10 | 2012-07-06 | 25.633 | 81,097 | +4,978 | 0.00% | 2,078,762 |
| 2012-07-09 | 2012-07-05 | 25.312 | 76,119 | -3,982 | 0.00% | 1,926,695 |
| 2012-07-06 | 2012-07-04 | 25.111 | 80,101 | -29,868 | 0.00% | 2,011,394 |
| 2012-07-04 | 2012-06-29 | 23.343 | 109,969 | +1,991 | 0.00% | 2,566,999 |
| 2012-07-03 | 2012-06-28 | 22.660 | 107,978 | -995 | 0.00% | 2,446,773 |
| 2012-06-29 | 2012-06-27 | 22.821 | 108,973 | -11,947 | 0.00% | 2,486,832 |
| 2012-06-28 | 2012-06-26 | 22.620 | 120,920 | +1,991 | 0.00% | 2,735,179 |
| 2012-06-27 | 2012-06-25 | 22.218 | 118,929 | -5,974 | 0.00% | 2,642,361 |
| 2012-06-26 | 2012-06-22 | 22.178 | 124,903 | +5,974 | 0.00% | 2,770,073 |
| 2012-06-25 | 2012-06-21 | 22.379 | 118,929 | +1,991 | 0.00% | 2,661,474 |
| 2012-06-22 | 2012-06-20 | 23.022 | 116,938 | -1,991 | 0.00% | 2,692,090 |
| 2012-06-21 | 2012-06-19 | 22.580 | 118,929 | -4,978 | 0.00% | 2,685,365 |
| 2012-06-20 | 2012-06-18 | 22.499 | 123,907 | -4,978 | 0.00% | 2,787,810 |
| 2012-06-19 | 2012-06-15 | 22.258 | 128,885 | +2,987 | 0.00% | 2,868,742 |
| 2012-06-14 | 2012-06-12 | 21.414 | 125,898 | +7,964 | 0.00% | 2,696,034 |
| 2012-06-04 | 2012-05-31 | 21.535 | 117,934 | -9,956 | 0.00% | 2,539,704 |
| 2012-05-31 | 2012-05-29 | 21.856 | 127,890 | +11,948 | 0.00% | 2,795,212 |
| 2012-05-25 | 2012-05-23 | 21.575 | 115,942 | +4,977 | 0.00% | 2,501,465 |
| 2012-05-24 | 2012-05-22 | 22.660 | 110,965 | +4,978 | 0.00% | 2,514,458 |
| 2012-05-22 | 2012-05-18 | 22.861 | 105,987 | -24,889 | 0.00% | 2,422,948 |
| 2012-05-16 | 2012-05-14 | 23.946 | 130,876 | +995 | 0.00% | 3,133,903 |
| 2012-05-15 | 2012-05-11 | 24.388 | 129,881 | +2,987 | 0.00% | 3,167,478 |
| 2012-05-14 | 2012-05-10 | 24.829 | 126,894 | -7,965 | 0.00% | 3,150,713 |
| 2012-05-10 | 2012-05-08 | 25.312 | 134,859 | +1,991 | 0.00% | 3,413,499 |
| 2012-05-09 | 2012-05-07 | 25.995 | 132,868 | +1,992 | 0.00% | 3,453,854 |
| 2012-05-08 | 2012-05-04 | 26.718 | 130,876 | +995 | 0.00% | 3,496,721 |
| 2012-05-07 | 2012-05-03 | 26.879 | 129,881 | -9,956 | 0.00% | 3,491,009 |
| 2012-05-04 | 2012-05-02 | 27.120 | 139,837 | +14,934 | 0.00% | 3,792,322 |
| 2012-05-02 | 2012-04-27 | 26.276 | 124,903 | +1,991 | 0.00% | 3,281,934 |
| 2012-04-27 | 2012-04-25 | 26.838 | 122,912 | +2,987 | 0.00% | 3,298,755 |
| 2012-04-26 | 2012-04-24 | 26.999 | 119,925 | -1,991 | 0.00% | 3,237,862 |
| 2012-04-25 | 2012-04-23 | 26.316 | 121,916 | +1,991 | 0.00% | 3,208,347 |
| 2012-04-24 | 2012-04-20 | 26.999 | 119,925 | +1,991 | 0.00% | 3,237,862 |
| 2012-04-19 | 2012-04-17 | 26.959 | 117,934 | -1,991 | 0.00% | 3,179,368 |
| 2012-04-05 | 2012-04-02 | 25.633 | 119,925 | -2,987 | 0.00% | 3,074,041 |
| 2012-04-03 | 2012-03-30 | 24.910 | 122,912 | +4,978 | 0.00% | 3,061,719 |
| 2012-04-02 | 2012-03-29 | 25.834 | 117,934 | +996 | 0.00% | 3,046,697 |
| 2012-03-29 | 2012-03-27 | 26.959 | 116,938 | -996 | 0.00% | 3,152,517 |
| 2012-03-27 | 2012-03-23 | 24.388 | 117,934 | +996 | 0.00% | 2,876,120 |
| 2012-03-21 | 2012-03-19 | 26.155 | 116,938 | -2,987 | 0.00% | 3,058,552 |
| 2012-03-20 | 2012-03-16 | 26.919 | 119,925 | +2,987 | 0.00% | 3,228,225 |
| 2012-03-13 | 2012-03-09 | 27.201 | 116,938 | +869 | 0.00% | 3,180,847 |
| 2012-03-08 | 2012-03-06 | 26.756 | 116,069 | +4,941 | 0.00% | 3,105,529 |
| 2012-03-07 | 2012-03-05 | 28.335 | 111,128 | -4,941 | 0.00% | 3,148,759 |
| 2012-03-02 | 2012-02-29 | 28.011 | 116,069 | +5,929 | 0.00% | 3,251,174 |
| 2012-03-01 | 2012-02-28 | 28.496 | 110,140 | -6,917 | 0.00% | 3,138,597 |
| 2012-02-29 | 2012-02-27 | 27.930 | 117,057 | +2,964 | 0.00% | 3,269,372 |
| 2012-02-28 | 2012-02-24 | 28.173 | 114,093 | +3,953 | 0.00% | 3,214,298 |
| 2012-02-27 | 2012-02-23 | 28.496 | 110,140 | -2,965 | 0.00% | 3,138,597 |
| 2012-02-24 | 2012-02-22 | 28.335 | 113,105 | +2,965 | 0.00% | 3,204,776 |
| 2012-02-23 | 2012-02-21 | 28.375 | 110,140 | -16,799 | 0.00% | 3,125,223 |
| 2012-02-22 | 2012-02-20 | 28.173 | 126,939 | +988 | 0.00% | 3,576,203 |
| 2012-02-21 | 2012-02-17 | 28.213 | 125,951 | +7,905 | 0.00% | 3,553,467 |
| 2012-02-20 | 2012-02-16 | 27.484 | 118,046 | -98 | 0.00% | 3,244,434 |
| 2012-02-17 | 2012-02-15 | 27.565 | 118,144 | +4,940 | 0.00% | 3,256,692 |
| 2012-02-16 | 2012-02-14 | 26.513 | 113,204 | -5,929 | 0.00% | 3,001,380 |
| 2012-02-13 | 2012-02-09 | 26.068 | 119,133 | -1,976 | 0.00% | 3,105,531 |
| 2012-02-09 | 2012-02-07 | 25.258 | 121,109 | +1,976 | 0.00% | 3,058,996 |
| 2012-02-03 | 2012-02-01 | 25.218 | 119,133 | +989 | 0.00% | 3,004,263 |
| 2012-02-02 | 2012-01-31 | 26.149 | 118,144 | +889 | 0.00% | 3,089,314 |
| 2012-01-30 | 2012-01-26 | 26.473 | 117,255 | -2,075 | 0.00% | 3,104,038 |
| 2012-01-26 | 2012-01-19 | 25.258 | 119,330 | -2,965 | 0.00% | 3,014,062 |
| 2012-01-20 | 2012-01-18 | 23.963 | 122,295 | -988 | 0.00% | 2,930,544 |
| 2012-01-12 | 2012-01-10 | 22.951 | 123,283 | -1,976 | 0.00% | 2,829,464 |
| 2012-01-10 | 2012-01-06 | 22.991 | 125,259 | +988 | 0.00% | 2,879,885 |
| 2012-01-09 | 2012-01-05 | 22.830 | 124,271 | +988 | 0.00% | 2,837,049 |
| 2012-01-05 | 2012-01-03 | 23.032 | 123,283 | -7,412 | 0.00% | 2,839,444 |
| 2012-01-03 | 2011-12-29 | 22.263 | 130,695 | -988 | 0.00% | 2,909,642 |
| 2011-12-30 | 2011-12-28 | 21.858 | 131,683 | -988 | 0.00% | 2,878,335 |
| 2011-12-20 | 2011-12-16 | 20.482 | 132,671 | -988 | 0.00% | 2,717,343 |
| 2011-12-16 | 2011-12-14 | 20.482 | 133,659 | +988 | 0.00% | 2,737,579 |
| 2011-12-12 | 2011-12-08 | 21.413 | 132,671 | -2,965 | 0.00% | 2,840,858 |
| 2011-12-09 | 2011-12-07 | 20.806 | 135,636 | -1,976 | 0.00% | 2,821,993 |
| 2011-12-08 | 2011-12-06 | 20.037 | 137,612 | +14,037 | 0.00% | 2,757,271 |
| 2011-12-06 | 2011-12-02 | 20.563 | 123,575 | -988 | 0.00% | 2,541,044 |
| 2011-12-05 | 2011-12-01 | 20.482 | 124,563 | -4,941 | 0.00% | 2,551,276 |
| 2011-11-25 | 2011-11-23 | 19.571 | 129,504 | +4,941 | 0.00% | 2,534,531 |
| 2011-11-24 | 2011-11-22 | 20.320 | 124,563 | +988 | 0.00% | 2,531,108 |
| 2011-11-23 | 2011-11-21 | 20.401 | 123,575 | +1,977 | 0.00% | 2,521,036 |
| 2011-11-22 | 2011-11-18 | 21.008 | 121,598 | +988 | 0.00% | 2,554,534 |
| 2011-11-17 | 2011-11-15 | 21.979 | 120,610 | -988 | 0.00% | 2,650,947 |
| 2011-11-16 | 2011-11-14 | 22.425 | 121,598 | -4,941 | 0.00% | 2,726,805 |
| 2011-11-14 | 2011-11-10 | 20.725 | 126,539 | +2,964 | 0.00% | 2,622,480 |
| 2011-11-10 | 2011-11-08 | 21.777 | 123,575 | +3,953 | 0.00% | 2,691,106 |
| 2011-11-09 | 2011-11-07 | 22.060 | 119,622 | -988 | 0.00% | 2,638,915 |
| 2011-11-08 | 2011-11-04 | 21.979 | 120,610 | -988 | 0.00% | 2,650,947 |
| 2011-11-07 | 2011-11-03 | 21.372 | 121,598 | +1,976 | 0.00% | 2,598,832 |
| 2011-11-02 | 2011-10-31 | 28.541 | 119,622 | +1,977 | 0.00% | 3,414,158 |
| 2011-11-01 | 2011-10-28 | 28.770 | 117,645 | +12,826 | 0.00% | 3,384,680 |
| 2011-10-28 | 2011-10-26 | 27.167 | 104,819 | -6,985 | 0.00% | 2,847,601 |
| 2011-10-17 | 2011-10-13 | 26.434 | 111,804 | -629 | 0.00% | 2,955,409 |
| 2011-10-11 | 2011-10-07 | 24.235 | 112,433 | -873 | 0.00% | 2,724,796 |
| 2011-10-10 | 2011-10-06 | 23.731 | 113,306 | -2,619 | 0.00% | 2,688,853 |
| 2011-10-03 | 2011-09-28 | 24.510 | 115,925 | -1,747 | 0.01% | 2,841,289 |
| 2011-09-28 | 2011-09-26 | 24.189 | 117,672 | -4,365 | 0.01% | 2,846,371 |
| 2011-09-27 | 2011-09-23 | 25.151 | 122,037 | +628 | 0.01% | 3,069,364 |
| 2011-09-23 | 2011-09-21 | 26.113 | 121,409 | +3,493 | 0.01% | 3,170,372 |
| 2011-09-21 | 2011-09-19 | 26.434 | 117,916 | +2,619 | 0.01% | 3,116,973 |
| 2011-09-15 | 2011-09-12 | 26.984 | 115,297 | +873 | 0.01% | 3,111,127 |
| 2011-09-06 | 2011-09-02 | 27.991 | 114,424 | +4,366 | 0.00% | 3,202,896 |
| 2011-08-31 | 2011-08-29 | 25.701 | 110,058 | -2,619 | 0.00% | 2,828,583 |
| 2011-08-29 | 2011-08-25 | 25.426 | 112,677 | +4,365 | 0.00% | 2,864,922 |
| 2011-08-23 | 2011-08-19 | 24.693 | 108,312 | +2,620 | 0.00% | 2,674,544 |
| 2011-08-17 | 2011-08-15 | 25.976 | 105,692 | -1,747 | 0.00% | 2,745,425 |
| 2011-08-16 | 2011-08-12 | 25.243 | 107,439 | +1,747 | 0.00% | 2,712,052 |
| 2011-08-11 | 2011-08-09 | 24.922 | 105,692 | +873 | 0.00% | 2,634,059 |
| 2011-08-03 | 2011-08-01 | 30.328 | 104,819 | -873 | 0.00% | 3,178,941 |
| 2011-07-06 | 2011-07-04 | 28.908 | 105,692 | +2,619 | 0.00% | 3,055,315 |
| 2011-06-30 | 2011-06-28 | 27.442 | 103,073 | -1,746 | 0.00% | 2,828,500 |
| 2011-06-29 | 2011-06-27 | 27.167 | 104,819 | +1,746 | 0.00% | 2,847,601 |
| 2011-06-28 | 2011-06-24 | 28.037 | 103,073 | -1,746 | 0.00% | 2,889,887 |
| 2011-06-24 | 2011-06-22 | 26.938 | 104,819 | +1,746 | 0.00% | 2,823,591 |
| 2011-06-08 | 2011-06-03 | 29.824 | 103,073 | +9,604 | 0.00% | 3,074,046 |
| 2011-06-02 | 2011-05-31 | 31.336 | 93,469 | -3,492 | 0.00% | 2,928,924 |
| 2011-05-26 | 2011-05-24 | 30.099 | 96,961 | +873 | 0.00% | 2,918,414 |
| 2011-05-25 | 2011-05-23 | 30.145 | 96,088 | +1,746 | 0.00% | 2,896,540 |
| 2011-05-23 | 2011-05-19 | 31.061 | 94,342 | -873 | 0.00% | 2,930,348 |
| 2011-05-18 | 2011-05-16 | 30.740 | 95,215 | +873 | 0.00% | 2,926,930 |
| 2011-05-17 | 2011-05-13 | 31.198 | 94,342 | -873 | 0.00% | 2,943,314 |
| 2011-05-16 | 2011-05-12 | 30.603 | 95,215 | -873 | 0.00% | 2,913,844 |
| 2011-05-09 | 2011-05-05 | 30.511 | 96,088 | +2,619 | 0.00% | 2,931,756 |
| 2011-05-06 | 2011-05-04 | 30.603 | 93,469 | +6,112 | 0.00% | 2,860,412 |
| 2011-05-04 | 2011-04-29 | 31.290 | 87,357 | -2,619 | 0.00% | 2,733,398 |
| 2011-05-03 | 2011-04-28 | 31.336 | 89,976 | -4,366 | 0.00% | 2,819,469 |
| 2011-04-28 | 2011-04-26 | 31.290 | 94,342 | +276 | 0.00% | 2,951,959 |
| 2011-04-27 | 2011-04-21 | 31.794 | 94,066 | +873 | 0.00% | 2,990,726 |
| 2011-04-21 | 2011-04-19 | 31.519 | 93,193 | +1,746 | 0.00% | 2,937,353 |
| 2011-04-19 | 2011-04-15 | 32.206 | 91,447 | -1,746 | 0.00% | 2,945,162 |
| 2011-04-18 | 2011-04-14 | 32.389 | 93,193 | +7,858 | 0.00% | 3,018,472 |
| 2011-04-13 | 2011-04-11 | 32.619 | 85,335 | -13,097 | 0.00% | 2,783,503 |
| 2011-04-12 | 2011-04-08 | 32.985 | 98,432 | +10,478 | 0.00% | 3,246,783 |
| 2011-04-11 | 2011-04-07 | 32.573 | 87,954 | -4,366 | 0.00% | 2,864,901 |
| 2011-04-08 | 2011-04-06 | 32.481 | 92,320 | +2,620 | 0.00% | 2,998,655 |
| 2011-04-07 | 2011-04-04 | 32.160 | 89,700 | -1,747 | 0.00% | 2,884,789 |
| 2011-04-01 | 2011-03-30 | 31.611 | 91,447 | +874 | 0.00% | 2,890,700 |
| 2011-03-24 | 2011-03-22 | 30.786 | 90,573 | -7,859 | 0.00% | 2,788,383 |
| 2011-03-23 | 2011-03-21 | 30.832 | 98,432 | +8,732 | 0.00% | 3,034,840 |
| 2011-03-21 | 2011-03-17 | 29.818 | 89,700 | +672 | 0.00% | 2,674,714 |
| 2011-03-18 | 2011-03-16 | 30.095 | 89,028 | +8,666 | 0.00% | 2,679,332 |
| 2011-03-17 | 2011-03-15 | 30.280 | 80,362 | +6,066 | 0.00% | 2,433,363 |
| 2011-03-16 | 2011-03-14 | 31.480 | 74,296 | +3,466 | 0.00% | 2,338,849 |
| 2011-03-15 | 2011-03-11 | 32.173 | 70,830 | +1,733 | 0.00% | 2,278,780 |
| 2011-03-11 | 2011-03-09 | 33.003 | 69,097 | +3,467 | 0.00% | 2,280,434 |
| 2011-03-10 | 2011-03-08 | 32.911 | 65,630 | -1,733 | 0.00% | 2,159,953 |
| 2011-03-07 | 2011-03-03 | 32.357 | 67,363 | -867 | 0.00% | 2,179,675 |
| 2011-03-04 | 2011-03-02 | 31.942 | 68,230 | +867 | 0.00% | 2,179,384 |
| 2011-03-03 | 2011-03-01 | 32.726 | 67,363 | +1,733 | 0.00% | 2,204,550 |
| 2011-03-02 | 2011-02-28 | 32.588 | 65,630 | +1,733 | 0.00% | 2,138,747 |
| 2011-03-01 | 2011-02-25 | 32.819 | 63,897 | -867 | 0.00% | 2,097,019 |
| 2011-02-24 | 2011-02-22 | 31.803 | 64,764 | +867 | 0.00% | 2,059,706 |
| 2011-02-16 | 2011-02-14 | 33.096 | 63,897 | -2,600 | 0.00% | 2,114,715 |
| 2011-02-14 | 2011-02-10 | 31.942 | 66,497 | +867 | 0.00% | 2,124,029 |
| 2011-02-11 | 2011-02-09 | 32.311 | 65,630 | +2,599 | 0.00% | 2,120,571 |
| 2011-02-08 | 2011-02-02 | 35.311 | 63,031 | -866 | 0.00% | 2,225,707 |
| 2011-02-07 | 2011-01-31 | 34.019 | 63,897 | +866 | 0.00% | 2,173,703 |
| 2011-01-25 | 2011-01-21 | 36.234 | 63,031 | +1,734 | 0.00% | 2,283,895 |
| 2011-01-24 | 2011-01-20 | 36.558 | 61,297 | +1,733 | 0.00% | 2,240,870 |
| 2011-01-20 | 2011-01-18 | 38.219 | 59,564 | -867 | 0.00% | 2,276,494 |
| 2011-01-14 | 2011-01-12 | 38.035 | 60,431 | +867 | 0.00% | 2,298,472 |
| 2011-01-13 | 2011-01-11 | 37.342 | 59,564 | -2,600 | 0.00% | 2,224,256 |
| 2011-01-11 | 2011-01-07 | 36.511 | 62,164 | -867 | 0.00% | 2,269,696 |
| 2011-01-06 | 2011-01-04 | 35.265 | 63,031 | -866 | 0.00% | 2,222,797 |
| 2011-01-05 | 2011-01-03 | 34.250 | 63,897 | -1,733 | 0.00% | 2,188,450 |
| 2011-01-04 | 2010-12-31 | 33.557 | 65,630 | -4,333 | 0.00% | 2,202,364 |
| 2011-01-03 | 2010-12-29 | 33.280 | 69,963 | +866 | 0.00% | 2,328,392 |
| 2010-12-30 | 2010-12-28 | 32.957 | 69,097 | +6,066 | 0.00% | 2,277,245 |
| 2010-12-29 | 2010-12-24 | 33.973 | 63,031 | +1,734 | 0.00% | 2,141,334 |
| 2010-12-20 | 2010-12-16 | 34.757 | 61,297 | +866 | 0.00% | 2,130,524 |
| 2010-12-17 | 2010-12-15 | 35.727 | 60,431 | +2,600 | 0.00% | 2,159,002 |
| 2010-12-16 | 2010-12-14 | 36.927 | 57,831 | -1,733 | 0.00% | 2,135,517 |
| 2010-12-09 | 2010-12-07 | 36.650 | 59,564 | +1,733 | 0.00% | 2,183,015 |
| 2010-12-08 | 2010-12-06 | 37.111 | 57,831 | +2,600 | 0.00% | 2,146,194 |
| 2010-12-07 | 2010-12-03 | 37.804 | 55,231 | -867 | 0.00% | 2,087,945 |
| 2010-12-01 | 2010-11-29 | 36.558 | 56,098 | -3,466 | 0.00% | 2,050,807 |
| 2010-11-30 | 2010-11-26 | 35.173 | 59,564 | -867 | 0.00% | 2,095,034 |
| 2010-11-29 | 2010-11-25 | 35.357 | 60,431 | -2,949 | 0.00% | 2,136,687 |
| 2010-11-26 | 2010-11-24 | 34.573 | 63,380 | -1,733 | 0.00% | 2,191,222 |
| 2010-11-25 | 2010-11-23 | 34.203 | 65,113 | +5,200 | 0.00% | 2,227,092 |
| 2010-11-24 | 2010-11-22 | 35.542 | 59,913 | -24,265 | 0.00% | 2,129,434 |
| 2010-11-23 | 2010-11-19 | 37.665 | 84,178 | +15,599 | 0.00% | 3,170,597 |
| 2010-11-22 | 2010-11-18 | 38.219 | 68,579 | +1,733 | 0.00% | 2,621,041 |
| 2010-11-18 | 2010-11-16 | 39.604 | 66,846 | -7,799 | 0.00% | 2,647,372 |
| 2010-11-17 | 2010-11-15 | 39.281 | 74,645 | +2,599 | 0.00% | 2,932,126 |
| 2010-11-16 | 2010-11-12 | 39.235 | 72,046 | +867 | 0.00% | 2,826,709 |
| 2010-11-15 | 2010-11-11 | 39.373 | 71,179 | -867 | 0.00% | 2,802,549 |
| 2010-11-12 | 2010-11-10 | 38.866 | 72,046 | +17,332 | 0.00% | 2,800,105 |
| 2010-11-10 | 2010-11-08 | 42.189 | 54,714 | +867 | 0.00% | 2,308,325 |
| 2010-11-09 | 2010-11-05 | 42.927 | 53,847 | -1,734 | 0.00% | 2,311,515 |
| 2010-11-08 | 2010-11-04 | 41.774 | 55,581 | -16,465 | 0.00% | 2,321,813 |
| 2010-11-05 | 2010-11-03 | 39.373 | 72,046 | +12,999 | 0.00% | 2,836,686 |
| 2010-11-04 | 2010-11-02 | 38.081 | 59,047 | +867 | 0.00% | 2,248,558 |
| 2010-11-03 | 2010-11-01 | 38.542 | 58,180 | -2,600 | 0.00% | 2,242,397 |
| 2010-10-27 | 2010-10-25 | 38.312 | 60,780 | -2,600 | 0.00% | 2,328,580 |
| 2010-10-21 | 2010-10-19 | 39.990 | 63,380 | -3,132 | 0.00% | 2,534,565 |
| 2010-10-19 | 2010-10-15 | 39.003 | 66,512 | +8,512 | 0.00% | 2,594,178 |
| 2010-10-13 | 2010-10-11 | 38.533 | 58,000 | -11,917 | 0.00% | 2,234,928 |
| 2010-10-12 | 2010-10-08 | 38.157 | 69,917 | +8,512 | 0.00% | 2,667,844 |
| 2010-10-11 | 2010-10-07 | 37.781 | 61,405 | +5,107 | 0.00% | 2,319,965 |
| 2010-10-08 | 2010-10-06 | 38.580 | 56,298 | -851 | 0.00% | 2,171,990 |
| 2010-10-07 | 2010-10-05 | 38.580 | 57,149 | +2,554 | 0.00% | 2,204,822 |
| 2010-10-06 | 2010-10-04 | 38.909 | 54,595 | -3,405 | 0.00% | 2,124,246 |
| 2010-09-29 | 2010-09-27 | 37.969 | 58,000 | -3,405 | 0.00% | 2,202,222 |
| 2010-09-27 | 2010-09-22 | 36.889 | 61,405 | +851 | 0.00% | 2,265,140 |
| 2010-09-24 | 2010-09-21 | 36.184 | 60,554 | -851 | 0.00% | 2,191,065 |
| 2010-09-22 | 2010-09-20 | 35.385 | 61,405 | -851 | 0.00% | 2,172,803 |
| 2010-09-21 | 2010-09-17 | 34.633 | 62,256 | -1,702 | 0.00% | 2,156,107 |
| 2010-09-17 | 2010-09-15 | 34.116 | 63,958 | +1,702 | 0.00% | 2,181,992 |
| 2010-09-08 | 2010-09-06 | 33.834 | 62,256 | -851 | 0.00% | 2,106,373 |
| 2010-09-07 | 2010-09-03 | 32.941 | 63,107 | -8,512 | 0.00% | 2,078,822 |
| 2010-08-26 | 2010-08-24 | 31.766 | 71,619 | -852 | 0.00% | 2,275,080 |
| 2010-08-20 | 2010-08-18 | 31.719 | 72,471 | +8,513 | 0.00% | 2,298,739 |
| 2010-08-18 | 2010-08-16 | 31.203 | 63,958 | +851 | 0.00% | 1,995,651 |
| 2010-08-17 | 2010-08-13 | 33.082 | 63,107 | +9,363 | 0.00% | 2,087,718 |
| 2010-08-16 | 2010-08-12 | 33.975 | 53,744 | +1,703 | 0.00% | 1,825,954 |
| 2010-08-05 | 2010-08-03 | 35.338 | 52,041 | -852 | 0.00% | 1,839,014 |
| 2010-08-04 | 2010-08-02 | 35.009 | 52,893 | -851 | 0.00% | 1,851,723 |
| 2010-07-28 | 2010-07-26 | 35.244 | 53,744 | -851 | 0.00% | 1,894,144 |
| 2010-07-26 | 2010-07-22 | 34.727 | 54,595 | -851 | 0.00% | 1,895,915 |
| 2010-07-23 | 2010-07-21 | 35.009 | 55,446 | -852 | 0.00% | 1,941,101 |
| 2010-07-14 | 2010-07-12 | 34.210 | 56,298 | -851 | 0.00% | 1,925,954 |
| 2010-07-13 | 2010-07-09 | 34.210 | 57,149 | -1,702 | 0.00% | 1,955,067 |
| 2010-07-12 | 2010-07-08 | 33.223 | 58,851 | -851 | 0.00% | 1,955,217 |
| 2010-07-05 | 2010-06-30 | 32.988 | 59,702 | +2,553 | 0.00% | 1,969,462 |
| 2010-06-28 | 2010-06-24 | 33.834 | 57,149 | -4,256 | 0.00% | 1,933,583 |
| 2010-06-25 | 2010-06-23 | 33.599 | 61,405 | -10,214 | 0.00% | 2,063,153 |
| 2010-06-23 | 2010-06-21 | 34.398 | 71,619 | -852 | 0.00% | 2,463,548 |
| 2010-06-10 | 2010-06-08 | 29.699 | 72,471 | -851 | 0.00% | 2,152,301 |
| 2010-06-09 | 2010-06-07 | 29.182 | 73,322 | +851 | 0.00% | 2,139,674 |
| 2010-06-08 | 2010-06-04 | 30.216 | 72,471 | +14,471 | 0.00% | 2,189,762 |
| 2010-06-04 | 2010-06-02 | 29.323 | 58,000 | +851 | 0.00% | 1,700,726 |
| 2010-05-28 | 2010-05-26 | 29.699 | 57,149 | -851 | 0.00% | 1,697,256 |
| 2010-05-27 | 2010-05-25 | 28.947 | 58,000 | +851 | 0.00% | 1,678,921 |
| 2010-05-26 | 2010-05-24 | 30.592 | 57,149 | -851 | 0.00% | 1,748,281 |
| 2010-05-25 | 2010-05-20 | 30.169 | 58,000 | +851 | 0.00% | 1,749,785 |
| 2010-05-10 | 2010-05-06 | 31.719 | 57,149 | -1,702 | 0.00% | 1,812,734 |
| 2010-05-07 | 2010-05-05 | 31.625 | 58,851 | +1,702 | 0.00% | 1,861,189 |
| 2010-04-28 | 2010-04-26 | 34.351 | 57,149 | -851 | 0.00% | 1,963,124 |
| 2010-04-26 | 2010-04-22 | 33.787 | 58,000 | +851 | 0.00% | 1,959,650 |
| 2010-04-14 | 2010-04-12 | 37.076 | 57,149 | -2,553 | 0.00% | 2,118,885 |
| 2010-04-13 | 2010-04-09 | 36.654 | 59,702 | -852 | 0.00% | 2,188,291 |
| 2010-04-08 | 2010-04-01 | 36.184 | 60,554 | -1,702 | 0.00% | 2,191,065 |
| 2010-04-07 | 2010-03-31 | 35.761 | 62,256 | -1,702 | 0.00% | 2,226,320 |
| 2010-03-31 | 2010-03-29 | 35.244 | 63,958 | -852 | 0.00% | 2,254,124 |
| 2010-03-30 | 2010-03-26 | 35.197 | 64,810 | -851 | 0.00% | 2,281,106 |
| 2010-03-29 | 2010-03-25 | 34.069 | 65,661 | +851 | 0.00% | 2,237,006 |
| 2010-03-23 | 2010-03-19 | 35.762 | 64,810 | -1,702 | 0.00% | 2,317,754 |
| 2010-03-22 | 2010-03-18 | 35.715 | 66,512 | +2,131 | 0.00% | 2,375,475 |
| 2010-03-19 | 2010-03-17 | 35.762 | 64,381 | -3,382 | 0.00% | 2,302,412 |
| 2010-03-15 | 2010-03-11 | 35.478 | 67,763 | +2,536 | 0.00% | 2,404,127 |
| 2010-03-10 | 2010-03-08 | 35.431 | 65,227 | -4,228 | 0.00% | 2,311,068 |
| 2010-03-05 | 2010-03-03 | 34.627 | 69,455 | +6,765 | 0.00% | 2,405,017 |
| 2010-03-03 | 2010-03-01 | 35.573 | 62,690 | -845 | 0.00% | 2,230,076 |
| 2010-03-01 | 2010-02-25 | 34.390 | 63,535 | -9,302 | 0.00% | 2,184,998 |
| 2010-02-23 | 2010-02-19 | 30.748 | 72,837 | -4,228 | 0.00% | 2,239,592 |
| 2010-02-12 | 2010-02-10 | 31.032 | 77,065 | +8,456 | 0.00% | 2,391,468 |
| 2010-02-11 | 2010-02-09 | 30.985 | 68,609 | -846 | 0.00% | 2,125,817 |
| 2010-02-09 | 2010-02-05 | 29.471 | 69,455 | +5,074 | 0.00% | 2,046,893 |
| 2010-01-27 | 2010-01-25 | 32.735 | 64,381 | +2,537 | 0.00% | 2,107,499 |
| 2010-01-22 | 2010-01-20 | 33.965 | 61,844 | +845 | 0.00% | 2,100,514 |
| 2010-01-18 | 2010-01-14 | 34.722 | 60,999 | +2,537 | 0.00% | 2,117,982 |
| 2010-01-15 | 2010-01-13 | 34.769 | 58,462 | +846 | 0.00% | 2,032,659 |
| 2010-01-07 | 2010-01-05 | 35.904 | 57,616 | -4,228 | 0.00% | 2,068,657 |
| 2010-01-04 | 2009-12-29 | 35.053 | 61,844 | -846 | 0.00% | 2,167,800 |
| 2009-12-30 | 2009-12-28 | 34.864 | 62,690 | +4,228 | 0.00% | 2,185,593 |
| 2009-12-22 | 2009-12-18 | 34.249 | 58,462 | +846 | 0.00% | 2,002,238 |
| 2009-12-21 | 2009-12-17 | 35.100 | 57,616 | +845 | 0.00% | 2,022,323 |
| 2009-12-15 | 2009-12-11 | 36.708 | 56,771 | -845 | 0.00% | 2,083,972 |
| 2009-12-14 | 2009-12-10 | 36.283 | 57,616 | -1,692 | 0.00% | 2,090,461 |
| 2009-12-11 | 2009-12-09 | 35.999 | 59,308 | +846 | 0.00% | 2,135,018 |
| 2009-12-10 | 2009-12-08 | 36.850 | 58,462 | -846 | 0.00% | 2,154,342 |
| 2009-12-08 | 2009-12-04 | 37.276 | 59,308 | +846 | 0.00% | 2,210,767 |
| 2009-12-07 | 2009-12-03 | 36.898 | 58,462 | -2,537 | 0.00% | 2,157,107 |
| 2009-12-04 | 2009-12-02 | 35.573 | 60,999 | -4,228 | 0.00% | 2,169,922 |
| 2009-12-03 | 2009-12-01 | 35.242 | 65,227 | -2,526 | 0.00% | 2,298,726 |
| 2009-12-02 | 2009-11-30 | 34.816 | 67,753 | -1,691 | 0.00% | 2,358,902 |
| 2009-12-01 | 2009-11-27 | 33.350 | 69,444 | +1,691 | 0.00% | 2,315,940 |
| 2009-11-30 | 2009-11-26 | 34.911 | 67,753 | +846 | 0.00% | 2,365,312 |
| 2009-11-27 | 2009-11-25 | 35.431 | 66,907 | -7,610 | 0.00% | 2,370,592 |
| 2009-11-26 | 2009-11-24 | 34.296 | 74,517 | -4,228 | 0.00% | 2,555,624 |
| 2009-11-25 | 2009-11-23 | 34.485 | 78,745 | -4,228 | 0.00% | 2,715,526 |
| 2009-11-24 | 2009-11-20 | 33.775 | 82,973 | +4,228 | 0.00% | 2,802,454 |
| 2009-11-23 | 2009-11-19 | 33.539 | 78,745 | +2,536 | 0.00% | 2,641,026 |
| 2009-11-20 | 2009-11-18 | 32.971 | 76,209 | +1,692 | 0.00% | 2,512,711 |
| 2009-11-19 | 2009-11-17 | 33.302 | 74,517 | +5,073 | 0.00% | 2,481,599 |
| 2009-11-18 | 2009-11-16 | 34.296 | 69,444 | +2,537 | 0.00% | 2,381,641 |
| 2009-11-17 | 2009-11-13 | 33.965 | 66,907 | +845 | 0.00% | 2,272,477 |
| 2009-11-16 | 2009-11-12 | 34.249 | 66,062 | +2,537 | 0.00% | 2,262,527 |
| 2009-11-13 | 2009-11-11 | 35.005 | 63,525 | +846 | 0.00% | 2,223,719 |
| 2009-11-12 | 2009-11-10 | 34.864 | 62,679 | -3,383 | 0.00% | 2,185,209 |
| 2009-11-11 | 2009-11-09 | 35.053 | 66,062 | -1,691 | 0.00% | 2,315,653 |
| 2009-11-10 | 2009-11-06 | 34.674 | 67,753 | -5,073 | 0.00% | 2,349,287 |
| 2009-11-09 | 2009-11-05 | 33.539 | 72,826 | +9,301 | 0.00% | 2,442,509 |
| 2009-11-05 | 2009-11-03 | 33.350 | 63,525 | +1,691 | 0.00% | 2,118,543 |
| 2009-11-03 | 2009-10-30 | 35.620 | 61,834 | -3,382 | 0.00% | 2,202,550 |
| 2009-11-02 | 2009-10-29 | 34.107 | 65,216 | +1,691 | 0.00% | 2,224,298 |
| 2009-10-30 | 2009-10-28 | 35.730 | 63,525 | +5,074 | 0.00% | 2,269,727 |
| 2009-10-29 | 2009-10-27 | 37.468 | 58,451 | +4,498 | 0.00% | 2,190,034 |
| 2009-10-28 | 2009-10-23 | 39.592 | 53,953 | -2,485 | 0.00% | 2,136,125 |
| 2009-10-27 | 2009-10-22 | 39.544 | 56,438 | +1,657 | 0.00% | 2,231,787 |
| 2009-10-23 | 2009-10-21 | 40.268 | 54,781 | -829 | 0.00% | 2,205,938 |
| 2009-10-22 | 2009-10-20 | 39.303 | 55,610 | +2,486 | 0.00% | 2,185,619 |
| 2009-10-21 | 2009-10-19 | 36.937 | 53,124 | +3,313 | 0.00% | 1,962,228 |
| 2009-10-20 | 2009-10-16 | 36.502 | 49,811 | -828 | 0.00% | 1,818,211 |
| 2009-10-19 | 2009-10-15 | 36.357 | 50,639 | +828 | 0.00% | 1,841,100 |
| 2009-10-16 | 2009-10-14 | 35.971 | 49,811 | -828 | 0.00% | 1,791,756 |
| 2009-10-15 | 2009-10-13 | 35.778 | 50,639 | +828 | 0.00% | 1,811,760 |
| 2009-10-13 | 2009-10-09 | 36.212 | 49,811 | -828 | 0.00% | 1,803,781 |
| 2009-10-12 | 2009-10-08 | 36.212 | 50,639 | -4,971 | 0.00% | 1,833,765 |
| 2009-10-09 | 2009-10-07 | 35.102 | 55,610 | -12,426 | 0.00% | 1,952,021 |
| 2009-10-08 | 2009-10-06 | 33.460 | 68,036 | -3,314 | 0.00% | 2,276,508 |
| 2009-10-07 | 2009-10-05 | 32.302 | 71,350 | +1,657 | 0.00% | 2,304,716 |
| 2009-10-06 | 2009-10-02 | 32.398 | 69,693 | +3,314 | 0.00% | 2,257,922 |
| 2009-10-05 | 2009-09-30 | 33.509 | 66,379 | +8,284 | 0.00% | 2,224,269 |
| 2009-09-30 | 2009-09-28 | 33.267 | 58,095 | +828 | 0.00% | 1,932,659 |
| 2009-09-28 | 2009-09-24 | 33.798 | 57,267 | +6,628 | 0.00% | 1,935,529 |
| 2009-09-25 | 2009-09-23 | 34.523 | 50,639 | +828 | 0.00% | 1,748,189 |
| 2009-09-24 | 2009-09-22 | 35.054 | 49,811 | -828 | 0.00% | 1,746,060 |
| 2009-09-23 | 2009-09-21 | 34.716 | 50,639 | -3,314 | 0.00% | 1,757,969 |
| 2009-09-22 | 2009-09-18 | 34.909 | 53,953 | +10,770 | 0.00% | 1,883,437 |
| 2009-09-21 | 2009-09-17 | 36.164 | 43,183 | -828 | 0.00% | 1,561,679 |
| 2009-09-18 | 2009-09-16 | 35.826 | 44,011 | -1,657 | 0.00% | 1,576,748 |
| 2009-09-17 | 2009-09-15 | 35.054 | 45,668 | +828 | 0.00% | 1,600,832 |
| 2009-09-16 | 2009-09-14 | 35.440 | 44,840 | +1,657 | 0.00% | 1,589,128 |
| 2009-09-15 | 2009-09-11 | 36.164 | 43,183 | +828 | 0.00% | 1,561,679 |
| 2009-09-14 | 2009-09-10 | 36.406 | 42,355 | -14,912 | 0.00% | 1,541,961 |
| 2009-09-11 | 2009-09-09 | 36.840 | 57,267 | -19,054 | 0.00% | 2,109,727 |
| 2009-09-10 | 2009-09-08 | 36.068 | 76,321 | -5,799 | 0.00% | 2,752,719 |
| 2009-09-09 | 2009-09-07 | 35.150 | 82,120 | +6,628 | 0.00% | 2,886,540 |
| 2009-09-08 | 2009-09-04 | 33.557 | 75,492 | +1,657 | 0.00% | 2,533,279 |
| 2009-09-07 | 2009-09-03 | 31.867 | 73,835 | +6,627 | 0.00% | 2,352,900 |
| 2009-08-31 | 2009-08-27 | 33.026 | 67,208 | +12,427 | 0.00% | 2,219,598 |
| 2009-08-28 | 2009-08-26 | 34.136 | 54,781 | +9,113 | 0.00% | 1,870,021 |
| 2009-08-27 | 2009-08-25 | 34.764 | 45,668 | +3,313 | 0.00% | 1,587,602 |
| 2009-08-25 | 2009-08-21 | 35.440 | 42,355 | +829 | 0.00% | 1,501,060 |
| 2009-08-24 | 2009-08-20 | 36.068 | 41,526 | -7,456 | 0.00% | 1,497,745 |
| 2009-08-21 | 2009-08-19 | 34.667 | 48,982 | -4,971 | 0.00% | 1,698,080 |
| 2009-08-20 | 2009-08-18 | 35.005 | 53,953 | -3,314 | 0.00% | 1,888,647 |
| 2009-08-19 | 2009-08-17 | 34.861 | 57,267 | +2,486 | 0.00% | 1,996,360 |
| 2009-08-18 | 2009-08-14 | 35.681 | 54,781 | +4,142 | 0.00% | 1,954,662 |
| 2009-08-17 | 2009-08-13 | 35.681 | 50,639 | -828 | 0.00% | 1,806,869 |
| 2009-08-14 | 2009-08-12 | 35.681 | 51,467 | -1,657 | 0.00% | 1,836,414 |
| 2009-08-13 | 2009-08-11 | 37.130 | 53,124 | +2,485 | 0.00% | 1,972,488 |
| 2009-08-12 | 2009-08-10 | 36.164 | 50,639 | -1,657 | 0.00% | 1,831,320 |
| 2009-08-11 | 2009-08-07 | 35.247 | 52,296 | +3,314 | 0.00% | 1,843,268 |
| 2009-08-04 | 2009-07-31 | 38.192 | 48,982 | +828 | 0.00% | 1,870,726 |
| 2009-07-30 | 2009-07-28 | 37.564 | 48,154 | +4,143 | 0.00% | 1,808,878 |
| 2009-07-29 | 2009-07-27 | 36.792 | 44,011 | +8,284 | 0.00% | 1,619,248 |
| 2009-07-28 | 2009-07-24 | 36.068 | 35,727 | +1,657 | 0.00% | 1,288,589 |
| 2009-07-27 | 2009-07-23 | 36.357 | 34,070 | -829 | 0.00% | 1,238,695 |
| 2009-07-24 | 2009-07-22 | 35.295 | 34,899 | -3,313 | 0.00% | 1,231,764 |
| 2009-07-22 | 2009-07-20 | 34.764 | 38,212 | -3,314 | 0.00% | 1,328,402 |
| 2009-07-21 | 2009-07-17 | 33.026 | 41,526 | -1,657 | 0.00% | 1,371,429 |
| 2009-07-15 | 2009-07-13 | 29.211 | 43,183 | +3,314 | 0.00% | 1,261,437 |
| 2009-07-13 | 2009-07-09 | 31.336 | 39,869 | -1,657 | 0.00% | 1,249,330 |
| 2009-07-09 | 2009-07-07 | 31.626 | 41,526 | -8,285 | 0.00% | 1,313,284 |
| 2009-07-08 | 2009-07-06 | 32.060 | 49,811 | -8,284 | 0.00% | 1,596,947 |
| 2009-07-07 | 2009-07-03 | 31.529 | 58,095 | +7,456 | 0.00% | 1,831,678 |
| 2009-07-03 | 2009-06-30 | 30.998 | 50,639 | +1,657 | 0.00% | 1,569,703 |
| 2009-06-29 | 2009-06-25 | 32.060 | 48,982 | +828 | 0.00% | 1,570,369 |
| 2009-06-26 | 2009-06-24 | 30.177 | 48,154 | -9,113 | 0.00% | 1,453,147 |
| 2009-06-25 | 2009-06-23 | 29.115 | 57,267 | -5,799 | 0.00% | 1,667,320 |
| 2009-06-24 | 2009-06-22 | 29.984 | 63,066 | +3,314 | 0.00% | 1,890,968 |
| 2009-06-23 | 2009-06-19 | 29.501 | 59,752 | -9,941 | 0.00% | 1,762,751 |
| 2009-06-22 | 2009-06-18 | 28.197 | 69,693 | +8,284 | 0.00% | 1,965,166 |
| 2009-06-19 | 2009-06-17 | 28.680 | 61,409 | +4,142 | 0.00% | 1,761,228 |
| 2009-06-18 | 2009-06-16 | 29.067 | 57,267 | +10,770 | 0.00% | 1,664,555 |
| 2009-06-16 | 2009-06-12 | 31.384 | 46,497 | +5,799 | 0.00% | 1,459,270 |
| 2009-06-15 | 2009-06-11 | 30.612 | 40,698 | -8,284 | 0.00% | 1,245,832 |
| 2009-06-12 | 2009-06-10 | 31.384 | 48,982 | +12,427 | 0.00% | 1,537,259 |
| 2009-06-11 | 2009-06-09 | 31.674 | 36,555 | +4,142 | 0.00% | 1,157,838 |
| 2009-06-10 | 2009-06-08 | 32.881 | 32,413 | +828 | 0.00% | 1,065,770 |
| 2009-06-05 | 2009-06-03 | 35.585 | 31,585 | +6,628 | 0.00% | 1,123,946 |
| 2009-06-01 | 2009-05-27 | 33.991 | 24,957 | +6,627 | 0.00% | 848,325 |
| 2009-05-14 | 2009-05-12 | 25.059 | 18,330 | +5 | 0.00% | 459,332 |
| 2009-04-27 | 2009-04-23 | 24.238 | 18,325 | -4,970 | 0.00% | 444,166 |
| 2009-04-23 | 2009-04-21 | 23.514 | 23,295 | -4,143 | 0.00% | 547,758 |
| 2009-04-17 | 2009-04-15 | 21.896 | 27,438 | +4,143 | 0.00% | 600,796 |
| 2009-04-16 | 2009-04-14 | 22.090 | 23,295 | -8,285 | 0.00% | 514,578 |
| 2009-04-15 | 2009-04-09 | 21.972 | 31,580 | +8,285 | 0.00% | 693,864 |
| 2009-04-14 | 2009-04-08 | 21.703 | 23,295 | +258 | 0.00% | 505,573 |
| 2009-04-07 | 2009-04-03 | 22.313 | 23,037 | +4,097 | 0.00% | 514,034 |
| 2009-03-02 | 2009-02-26 | 14.892 | 18,940 | -1,639 | 0.00% | 282,052 |
| 2009-02-25 | 2009-02-23 | 15.429 | 20,579 | -8,192 | 0.00% | 317,513 |
| 2009-02-23 | 2009-02-19 | 15.282 | 28,771 | +8,192 | 0.00% | 439,692 |
| 2009-02-18 | 2009-02-16 | 16.137 | 20,579 | -16,385 | 0.00% | 332,082 |
| 2009-02-16 | 2009-02-12 | 16.113 | 36,964 | -20,481 | 0.00% | 595,583 |
| 2009-02-12 | 2009-02-10 | 17.113 | 57,445 | +5,735 | 0.00% | 983,083 |
| 2009-02-11 | 2009-02-09 | 17.846 | 51,710 | +32,770 | 0.00% | 922,809 |
| 2009-01-09 | 2009-01-07 | 22.216 | 18,940 | -4,097 | 0.00% | 420,766 |
| 2009-01-08 | 2009-01-06 | 22.509 | 23,037 | +4,097 | 0.00% | 518,533 |
| 2008-12-17 | 2008-12-15 | 19.457 | 18,940 | -4,097 | 0.00% | 368,517 |
| 2008-12-15 | 2008-12-11 | 19.799 | 23,037 | +4,097 | 0.00% | 456,107 |
| 2008-12-11 | 2008-12-09 | 15.820 | 18,940 | +21 | 0.00% | 299,623 |
| 2008-11-28 | 2008-11-26 | 13.256 | 18,919 | -20,481 | 0.00% | 250,794 |
| 2008-11-27 | 2008-11-25 | 12.255 | 39,400 | +20,481 | 0.00% | 482,858 |
| 2008-11-19 | 2008-11-17 | 14.892 | 18,919 | -16,385 | 0.00% | 281,740 |
| 2008-11-18 | 2008-11-14 | 14.745 | 35,304 | +16,385 | 0.00% | 520,572 |
| 2008-11-06 | 2008-11-04 | 17.781 | 18,919 | +762 | 0.00% | 336,392 |
| 2008-10-14 | 2008-10-10 | 17.348 | 18,157 | +3,931 | 0.00% | 314,991 |
| 2008-10-10 | 2008-10-08 | 18.035 | 14,226 | -3,931 | 0.00% | 256,566 |
| 2008-10-09 | 2008-10-06 | 20.477 | 18,157 | +3,931 | 0.00% | 371,800 |
| 2008-07-28 | 2008-07-24 | 41.463 | 14,226 | -786 | 0.00% | 589,848 |
| 2008-07-14 | 2008-07-10 | 39.173 | 15,012 | +786 | 0.00% | 588,070 |
| 2008-06-02 | 2008-05-29 | 49.501 | 14,226 | -3,931 | 0.00% | 704,199 |
| 2008-05-26 | 2008-05-22 | 48.076 | 18,157 | +3,931 | 0.00% | 872,923 |
| 2008-05-15 | 2008-05-13 | 53.164 | 14,226 | +2 | 0.00% | 756,309 |
| 2008-05-13 | 2008-05-08 | 53.291 | 14,224 | -2,358 | 0.00% | 758,011 |
| 2008-05-09 | 2008-05-07 | 53.927 | 16,582 | +2,358 | 0.00% | 894,217 |
| 2008-04-10 | 2008-04-08 | 47.166 | 14,224 | +79 | 0.00% | 670,885 |
| 2008-03-27 | 2008-03-25 | 44.352 | 14,145 | -7,820 | 0.00% | 627,361 |
| 2008-03-19 | 2008-03-17 | 39.441 | 21,965 | +7,820 | 0.00% | 866,325 |
| 2008-03-14 | 2008-03-12 | 49.621 | 14,145 | -7,820 | 0.00% | 701,892 |
| 2008-03-10 | 2008-03-06 | 50.593 | 21,965 | -6,255 | 0.00% | 1,111,279 |
| 2008-03-07 | 2008-03-05 | 48.905 | 28,220 | +6,255 | 0.00% | 1,380,099 |
| 2008-03-04 | 2008-02-29 | 51.105 | 21,965 | +782 | 0.00% | 1,122,515 |
| 2008-03-03 | 2008-02-28 | 53.586 | 21,183 | +3,910 | 0.00% | 1,135,107 |
| 2008-02-29 | 2008-02-27 | 53.714 | 17,273 | +3,910 | 0.00% | 927,796 |
| 2008-02-28 | 2008-02-26 | 52.691 | 13,363 | -1,564 | 0.00% | 704,104 |
| 2008-02-26 | 2008-02-22 | 50.593 | 14,927 | -20,330 | 0.00% | 755,204 |
| 2008-02-22 | 2008-02-20 | 53.202 | 35,257 | +3,127 | 0.00% | 1,875,746 |
| 2008-02-19 | 2008-02-15 | 55.632 | 32,130 | -782 | 0.00% | 1,787,456 |
| 2008-02-18 | 2008-02-14 | 55.888 | 32,912 | +1,564 | 0.00% | 1,839,379 |
| 2008-02-11 | 2008-02-04 | 56.016 | 31,348 | +2,346 | 0.00% | 1,755,979 |
| 2008-02-05 | 2008-02-01 | 54.993 | 29,002 | +14,075 | 0.00% | 1,594,894 |
| 2008-01-29 | 2008-01-25 | 67.782 | 14,927 | -782 | 0.00% | 1,011,775 |
| 2008-01-25 | 2008-01-23 | 64.968 | 15,709 | -7,819 | 0.00% | 1,020,581 |
| 2008-01-23 | 2008-01-21 | 61.387 | 23,528 | +8,601 | 0.00% | 1,444,314 |
| 2008-01-21 | 2008-01-17 | 61.643 | 14,927 | -1,564 | 0.00% | 920,142 |
| 2008-01-10 | 2008-01-08 | 72.897 | 16,491 | +3,128 | 0.00% | 1,202,146 |
| 2007-12-21 | 2007-12-19 | 63.817 | 13,363 | -782 | 0.00% | 852,786 |
| 2007-12-17 | 2007-12-13 | 66.375 | 14,145 | +782 | 0.00% | 938,871 |
| 2007-12-13 | 2007-12-11 | 71.490 | 13,363 | +5 | 0.00% | 955,325 |
| 2007-12-05 | 2007-12-03 | 70.851 | 13,358 | -782 | 0.00% | 946,426 |
| 2007-12-03 | 2007-11-29 | 70.211 | 14,140 | +782 | 0.00% | 992,790 |
| 2007-11-14 | 2007-11-12 | 64.968 | 13,358 | +1,563 | 0.00% | 867,842 |
| 2007-11-08 | 2007-11-06 | 61.587 | 11,795 | +4,388 | 0.00% | 726,424 |
| 2007-10-30 | 2007-10-26 | 63.787 | 7,407 | -3,865 | 0.00% | 472,470 |
| 2007-10-29 | 2007-10-25 | 56.671 | 11,272 | -3,864 | 0.00% | 638,794 |
| 2007-10-26 | 2007-10-24 | 51.237 | 15,136 | -3,865 | 0.00% | 775,518 |
| 2007-10-24 | 2007-10-22 | 48.338 | 19,001 | +5,411 | 0.00% | 918,478 |
| 2007-10-23 | 2007-10-18 | 50.409 | 13,590 | +1,545 | 0.00% | 685,052 |
| 2007-10-18 | 2007-10-16 | 52.272 | 12,045 | +3,092 | 0.00% | 629,613 |
| 2007-10-15 | 2007-10-11 | 52.660 | 8,953 | +1,546 | 0.00% | 471,464 |
| 2007-08-30 | 2007-08-28 | 45.854 | 7,407 | -3,865 | 0.00% | 339,642 |
| 2007-07-25 | 2007-07-23 | 46.372 | 11,272 | -13,139 | 0.00% | 522,702 |
| 2007-07-24 | 2007-07-20 | 45.181 | 24,411 | -3,864 | 0.00% | 1,102,923 |
| 2007-07-20 | 2007-07-18 | 41.610 | 28,275 | +3,864 | 0.00% | 1,176,533 |
| 2007-07-18 | 2007-07-16 | 43.163 | 24,411 | +3,865 | 0.00% | 1,053,652 |
| 2007-07-17 | 2007-07-13 | 43.629 | 20,546 | -1,546 | 0.00% | 896,397 |
| 2007-07-16 | 2007-07-12 | 43.681 | 22,092 | -3,092 | 0.00% | 964,990 |
| 2007-07-13 | 2007-07-11 | 43.681 | 25,184 | +13,139 | 0.00% | 1,100,050 |
| 2007-07-12 | 2007-07-10 | 44.457 | 12,045 | +3,092 | 0.00% | 535,483 |
| 2007-06-26 | 2007-06-22 | 42.697 | 8,953 | 0.00% | 382,268 |
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