History of CCASS shareholding
Participant: HUNG SING SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.470 | 190,861 | +0 | 0.00% | 1,234,871 |
| 2025-10-13 | 2025-10-09 | 6.460 | 190,861 | +0 | 0.00% | 1,232,962 |
| 2025-10-10 | 2025-10-08 | 6.410 | 190,861 | +0 | 0.00% | 1,223,419 |
| 2025-10-09 | 2025-10-06 | 6.460 | 190,861 | +10,000 | 0.00% | 1,232,962 |
| 2025-08-28 | 2025-08-26 | 6.890 | 180,861 | -3,000 | 0.00% | 1,246,132 |
| 2025-08-18 | 2025-08-14 | 7.050 | 183,861 | +10,000 | 0.00% | 1,296,220 |
| 2025-07-14 | 2025-07-10 | 7.490 | 173,861 | -10,000 | 0.00% | 1,302,219 |
| 2025-07-11 | 2025-07-09 | 7.340 | 183,861 | +10,000 | 0.00% | 1,349,540 |
| 2025-06-20 | 2025-06-18 | 7.260 | 173,861 | -40,000 | 0.00% | 1,262,231 |
| 2025-06-19 | 2025-06-17 | 7.250 | 213,861 | +40,000 | 0.00% | 1,550,492 |
| 2025-06-16 | 2025-06-12 | 7.330 | 173,861 | -40,000 | 0.00% | 1,274,401 |
| 2025-06-13 | 2025-06-11 | 7.370 | 213,861 | +40,000 | 0.00% | 1,576,156 |
| 2025-06-04 | 2025-06-02 | 6.860 | 173,861 | -40,000 | 0.00% | 1,192,686 |
| 2025-06-03 | 2025-05-30 | 6.870 | 213,861 | +40,000 | 0.00% | 1,469,225 |
| 2025-04-25 | 2025-04-23 | 6.730 | 173,861 | -10,000 | 0.00% | 1,170,085 |
| 2025-04-22 | 2025-04-16 | 6.570 | 183,861 | +10,000 | 0.00% | 1,207,967 |
| 2025-04-15 | 2025-04-11 | 6.520 | 173,861 | -2,000 | 0.00% | 1,133,574 |
| 2025-04-11 | 2025-04-09 | 6.746 | 175,861 | +5,641 | 0.00% | 1,186,429 |
| 2025-04-03 | 2025-04-01 | 7.253 | 170,220 | -36,781 | 0.00% | 1,234,544 |
| 2025-04-02 | 2025-03-31 | 7.191 | 207,001 | -19,359 | 0.00% | 1,488,472 |
| 2025-03-31 | 2025-03-27 | 7.211 | 226,360 | +38,717 | 0.00% | 1,632,353 |
| 2025-03-27 | 2025-03-25 | 7.273 | 187,643 | -19,358 | 0.00% | 1,364,784 |
| 2025-03-26 | 2025-03-24 | 7.335 | 207,001 | +17,228 | 0.00% | 1,518,413 |
| 2025-03-10 | 2025-03-06 | 7.056 | 189,773 | -38,717 | 0.00% | 1,339,103 |
| 2025-03-07 | 2025-03-05 | 7.046 | 228,490 | +38,717 | 0.00% | 1,609,943 |
| 2025-03-06 | 2025-03-04 | 6.839 | 189,773 | -9,679 | 0.00% | 1,297,930 |
| 2025-03-03 | 2025-02-27 | 6.860 | 199,452 | +9,679 | 0.00% | 1,368,250 |
| 2025-02-26 | 2025-02-24 | 6.870 | 189,773 | -4,259 | 0.00% | 1,303,812 |
| 2025-02-25 | 2025-02-21 | 6.901 | 194,032 | -1,936 | 0.00% | 1,339,087 |
| 2025-02-18 | 2025-02-14 | 6.736 | 195,968 | -17,209 | 0.00% | 1,320,054 |
| 2025-02-12 | 2025-02-10 | 6.529 | 213,177 | +1,935 | 0.00% | 1,391,927 |
| 2025-02-05 | 2025-02-03 | 6.426 | 211,242 | +5,324 | 0.00% | 1,357,468 |
| 2025-01-16 | 2025-01-14 | 6.521 | 205,918 | +6,575 | 0.00% | 1,342,730 |
| 2025-01-03 | 2024-12-31 | 6.820 | 199,343 | -1,874 | 0.00% | 1,359,425 |
| 2024-12-30 | 2024-12-24 | 6.691 | 201,217 | -9,370 | 0.00% | 1,346,435 |
| 2024-12-18 | 2024-12-16 | 6.339 | 210,587 | -18,740 | 0.00% | 1,334,969 |
| 2024-12-17 | 2024-12-13 | 6.275 | 229,327 | -93,702 | 0.00% | 1,439,083 |
| 2024-12-16 | 2024-12-12 | 6.371 | 323,029 | +74,962 | 0.00% | 2,058,113 |
| 2024-12-13 | 2024-12-11 | 6.243 | 248,067 | +18,740 | 0.00% | 1,548,739 |
| 2024-12-12 | 2024-12-10 | 6.329 | 229,327 | +9,370 | 0.00% | 1,451,320 |
| 2024-12-06 | 2024-12-04 | 6.169 | 219,957 | -46,851 | 0.00% | 1,356,810 |
| 2024-12-05 | 2024-12-03 | 6.137 | 266,808 | +56,221 | 0.00% | 1,637,269 |
| 2024-12-04 | 2024-12-02 | 6.040 | 210,587 | -37,480 | 0.00% | 1,272,042 |
| 2024-12-03 | 2024-11-29 | 5.998 | 248,067 | +18,740 | 0.00% | 1,487,848 |
| 2024-12-02 | 2024-11-28 | 6.030 | 229,327 | +18,740 | 0.00% | 1,382,792 |
| 2024-11-26 | 2024-11-22 | 6.179 | 210,587 | +9,370 | 0.00% | 1,301,258 |
| 2024-11-20 | 2024-11-18 | 6.339 | 201,217 | -28,110 | 0.00% | 1,275,570 |
| 2024-11-19 | 2024-11-15 | 6.190 | 229,327 | +9,370 | 0.00% | 1,419,504 |
| 2024-11-18 | 2024-11-14 | 6.147 | 219,957 | +18,740 | 0.00% | 1,352,115 |
| 2024-11-13 | 2024-11-11 | 6.361 | 201,217 | +1,874 | 0.00% | 1,279,865 |
| 2024-11-07 | 2024-11-05 | 6.446 | 199,343 | -46,850 | 0.00% | 1,284,965 |
| 2024-11-06 | 2024-11-04 | 6.297 | 246,193 | +37,480 | 0.00% | 1,550,176 |
| 2024-11-05 | 2024-11-01 | 6.382 | 208,713 | -56,221 | 0.00% | 1,331,999 |
| 2024-11-04 | 2024-10-31 | 6.286 | 264,934 | +68,403 | 0.00% | 1,665,353 |
| 2024-10-29 | 2024-10-25 | 6.606 | 196,531 | -93,702 | 0.00% | 1,298,300 |
| 2024-10-28 | 2024-10-24 | 6.542 | 290,233 | +46,851 | 0.00% | 1,898,719 |
| 2024-10-25 | 2024-10-23 | 6.521 | 243,382 | +46,851 | 0.00% | 1,587,022 |
| 2024-10-21 | 2024-10-17 | 6.521 | 196,531 | -65,592 | 0.00% | 1,281,521 |
| 2024-10-18 | 2024-10-16 | 6.606 | 262,123 | +62,780 | 0.00% | 1,731,606 |
| 2024-10-16 | 2024-10-14 | 6.435 | 199,343 | -93,701 | 0.00% | 1,282,837 |
| 2024-10-15 | 2024-10-10 | 6.329 | 293,044 | +74,961 | 0.00% | 1,854,560 |
| 2024-10-14 | 2024-10-09 | 6.158 | 218,083 | +18,740 | 0.00% | 1,342,923 |
| 2024-10-10 | 2024-10-08 | 6.350 | 199,343 | +2,812 | 0.00% | 1,265,818 |
| 2024-10-07 | 2024-10-03 | 6.457 | 196,531 | -140,553 | 0.00% | 1,268,936 |
| 2024-10-04 | 2024-10-02 | 6.531 | 337,084 | +37,481 | 0.00% | 2,201,623 |
| 2024-09-26 | 2024-09-24 | 6.254 | 299,603 | -12,181 | 0.00% | 1,873,687 |
| 2024-09-25 | 2024-09-23 | 5.880 | 311,784 | -18,741 | 0.00% | 1,833,406 |
| 2024-09-24 | 2024-09-20 | 5.806 | 330,525 | -18,740 | 0.00% | 1,918,919 |
| 2024-09-23 | 2024-09-19 | 5.731 | 349,265 | +37,481 | 0.00% | 2,001,625 |
| 2024-09-19 | 2024-09-16 | 5.646 | 311,784 | -37,481 | 0.00% | 1,760,203 |
| 2024-09-17 | 2024-09-13 | 5.656 | 349,265 | +37,481 | 0.00% | 1,975,533 |
| 2024-09-10 | 2024-09-05 | 5.710 | 311,784 | +12,181 | 0.00% | 1,780,168 |
| 2024-09-05 | 2024-09-03 | 5.827 | 299,603 | +28,110 | 0.00% | 1,745,791 |
| 2024-09-04 | 2024-09-02 | 6.008 | 271,493 | -65,591 | 0.00% | 1,631,249 |
| 2024-09-03 | 2024-08-30 | 6.030 | 337,084 | +48,725 | 0.00% | 2,032,544 |
| 2024-08-30 | 2024-08-28 | 6.595 | 288,359 | +93,702 | 0.00% | 1,901,846 |
| 2024-08-28 | 2024-08-26 | 6.606 | 194,657 | -20,615 | 0.00% | 1,285,920 |
| 2024-08-26 | 2024-08-22 | 6.542 | 215,272 | -18,740 | 0.00% | 1,408,320 |
| 2024-08-22 | 2024-08-20 | 6.467 | 234,012 | +18,740 | 0.00% | 1,513,436 |
| 2024-08-21 | 2024-08-19 | 6.521 | 215,272 | +18,741 | 0.00% | 1,403,725 |
| 2024-08-14 | 2024-08-12 | 6.147 | 196,531 | -28,111 | 0.00% | 1,208,111 |
| 2024-08-13 | 2024-08-09 | 6.051 | 224,642 | -9,370 | 0.00% | 1,359,338 |
| 2024-08-06 | 2024-08-02 | 6.008 | 234,012 | -3,092 | 0.00% | 1,406,047 |
| 2024-08-05 | 2024-08-01 | 5.976 | 237,104 | +37,480 | 0.00% | 1,417,034 |
| 2024-07-24 | 2024-07-22 | 6.040 | 199,624 | -18,740 | 0.00% | 1,205,820 |
| 2024-07-18 | 2024-07-16 | 6.062 | 218,364 | +18,740 | 0.00% | 1,323,679 |
| 2024-07-05 | 2024-07-03 | 6.158 | 199,624 | -2,811 | 0.00% | 1,229,255 |
| 2024-07-02 | 2024-06-27 | 6.909 | 202,435 | +13,578 | 0.00% | 1,398,709 |
| 2024-06-20 | 2024-06-18 | 6.841 | 188,857 | -17,483 | 0.00% | 1,291,930 |
| 2024-06-19 | 2024-06-17 | 6.715 | 206,340 | +17,483 | 0.00% | 1,385,563 |
| 2024-06-13 | 2024-06-11 | 6.738 | 188,857 | +2,622 | 0.00% | 1,272,487 |
| 2024-06-07 | 2024-06-05 | 6.864 | 186,235 | +1,749 | 0.00% | 1,278,255 |
| 2024-05-21 | 2024-05-17 | 7.115 | 184,486 | -2,212 | 0.00% | 1,312,679 |
| 2024-05-17 | 2024-05-14 | 6.852 | 186,698 | +1,748 | 0.00% | 1,279,297 |
| 2024-04-30 | 2024-04-26 | 6.166 | 184,950 | -8,741 | 0.00% | 1,140,376 |
| 2024-04-29 | 2024-04-25 | 6.223 | 193,691 | +8,741 | 0.00% | 1,205,350 |
| 2024-04-25 | 2024-04-23 | 6.154 | 184,950 | -17,483 | 0.00% | 1,138,260 |
| 2024-04-23 | 2024-04-19 | 6.097 | 202,433 | +17,483 | 0.00% | 1,234,279 |
| 2024-01-31 | 2024-01-29 | 5.388 | 184,950 | -3,846 | 0.00% | 996,506 |
| 2023-11-23 | 2023-11-21 | 5.388 | 188,796 | -8,742 | 0.00% | 1,017,229 |
| 2023-11-14 | 2023-11-10 | 5.182 | 197,538 | +8,742 | 0.00% | 1,023,655 |
| 2023-09-22 | 2023-09-20 | 5.331 | 188,796 | -2,816 | 0.00% | 1,006,430 |
| 2023-07-10 | 2023-07-06 | 5.102 | 191,612 | -17,484 | 0.00% | 977,603 |
| 2023-07-05 | 2023-07-03 | 6.454 | 209,096 | +17,484 | 0.00% | 1,349,594 |
| 2023-07-04 | 2023-06-30 | 6.442 | 191,612 | +15,019 | 0.00% | 1,234,367 |
| 2023-05-02 | 2023-04-27 | 6.305 | 176,593 | -8,057 | 0.00% | 1,113,503 |
| 2023-04-26 | 2023-04-24 | 6.243 | 184,650 | +8,057 | 0.00% | 1,152,846 |
| 2023-01-19 | 2023-01-17 | 6.008 | 176,593 | -524 | 0.00% | 1,060,896 |
| 2023-01-13 | 2023-01-11 | 5.896 | 177,117 | -2,417 | 0.00% | 1,044,258 |
| 2022-12-13 | 2022-12-09 | 5.486 | 179,534 | +2,417 | 0.00% | 984,970 |
| 2022-11-29 | 2022-11-25 | 5.511 | 177,117 | +3,545 | 0.00% | 976,107 |
| 2022-07-26 | 2022-07-22 | 5.710 | 173,572 | +2,658 | 0.00% | 991,041 |
| 2022-07-18 | 2022-07-14 | 5.722 | 170,914 | -1,611 | 0.00% | 977,986 |
| 2022-07-05 | 2022-06-30 | 7.287 | 172,525 | -8,056 | 0.00% | 1,257,164 |
| 2022-07-04 | 2022-06-29 | 7.260 | 180,581 | +13,862 | 0.00% | 1,311,012 |
| 2022-06-14 | 2022-06-10 | 6.978 | 166,719 | -14,877 | 0.00% | 1,163,304 |
| 2022-06-10 | 2022-06-08 | 6.964 | 181,596 | +14,877 | 0.00% | 1,264,669 |
| 2022-06-06 | 2022-06-01 | 7.152 | 166,719 | -14,877 | 0.00% | 1,192,443 |
| 2022-06-01 | 2022-05-30 | 7.085 | 181,596 | +14,877 | 0.00% | 1,286,642 |
| 2022-05-19 | 2022-05-17 | 7.018 | 166,719 | +2,231 | 0.00% | 1,170,028 |
| 2022-05-16 | 2022-05-12 | 6.870 | 164,488 | -29,752 | 0.00% | 1,130,045 |
| 2022-05-11 | 2022-05-06 | 7.005 | 194,240 | +29,752 | 0.00% | 1,360,558 |
| 2022-05-10 | 2022-05-05 | 7.206 | 164,488 | +1,488 | 0.00% | 1,185,331 |
| 2022-04-13 | 2022-04-11 | 7.623 | 163,000 | -7,439 | 0.00% | 1,242,543 |
| 2022-04-12 | 2022-04-08 | 7.556 | 170,439 | +7,439 | 0.00% | 1,287,793 |
| 2022-03-31 | 2022-03-29 | 7.421 | 163,000 | -14,877 | 0.00% | 1,209,671 |
| 2022-03-29 | 2022-03-25 | 7.327 | 177,877 | +14,877 | 0.00% | 1,303,338 |
| 2022-01-13 | 2022-01-11 | 6.749 | 163,000 | -14,877 | 0.00% | 1,100,100 |
| 2022-01-12 | 2022-01-10 | 6.655 | 177,877 | +14,877 | 0.00% | 1,183,766 |
| 2021-08-27 | 2021-08-25 | 5.902 | 163,000 | -7,439 | 0.00% | 962,039 |
| 2021-08-25 | 2021-08-23 | 5.875 | 170,439 | +7,439 | 0.00% | 1,001,362 |
| 2021-07-05 | 2021-06-30 | 7.570 | 163,000 | +11,882 | 0.00% | 1,233,875 |
| 2021-05-18 | 2021-05-14 | 7.410 | 151,118 | -880 | 0.00% | 1,119,825 |
| 2021-05-14 | 2021-05-12 | 7.381 | 151,998 | -1,172 | 0.00% | 1,121,938 |
| 2021-05-13 | 2021-05-11 | 7.381 | 153,170 | +1,172 | 0.00% | 1,130,589 |
| 2021-03-26 | 2021-03-24 | 6.656 | 151,998 | -13,792 | 0.00% | 1,011,728 |
| 2021-03-25 | 2021-03-23 | 6.700 | 165,790 | +13,792 | 0.00% | 1,110,743 |
| 2021-03-09 | 2021-03-05 | 6.598 | 151,998 | -20,687 | 0.00% | 1,002,911 |
| 2021-02-23 | 2021-02-19 | 6.468 | 172,685 | +879 | 0.00% | 1,116,870 |
| 2021-02-09 | 2021-02-05 | 6.149 | 171,806 | +20,688 | 0.00% | 1,056,373 |
| 2021-02-08 | 2021-02-04 | 6.105 | 151,118 | -8,275 | 0.00% | 922,596 |
| 2021-01-25 | 2021-01-21 | 6.497 | 159,393 | -13,792 | 0.00% | 1,035,525 |
| 2021-01-22 | 2021-01-20 | 6.468 | 173,185 | -414 | 0.00% | 1,120,104 |
| 2021-01-21 | 2021-01-19 | 6.439 | 173,599 | -4,137 | 0.00% | 1,117,747 |
| 2021-01-12 | 2021-01-08 | 6.033 | 177,736 | -1,745 | 0.00% | 1,072,215 |
| 2020-12-23 | 2020-12-21 | 5.917 | 179,481 | +13,792 | 0.00% | 1,061,920 |
| 2020-10-28 | 2020-10-23 | 5.888 | 165,689 | -872 | 0.00% | 975,513 |
| 2020-10-12 | 2020-10-08 | 5.424 | 166,561 | +1,744 | 0.00% | 903,354 |
| 2020-07-07 | 2020-07-03 | 7.904 | 164,817 | -3,034 | 0.00% | 1,302,636 |
| 2020-07-06 | 2020-07-02 | 7.795 | 167,851 | +11,400 | 0.00% | 1,308,335 |
| 2020-01-17 | 2020-01-15 | 8.526 | 156,451 | -1,628 | 0.00% | 1,333,879 |
| 2020-01-02 | 2019-12-27 | 8.697 | 158,079 | +1,628 | 0.00% | 1,374,812 |
| 2019-12-17 | 2019-12-13 | 8.433 | 156,451 | -1,626 | 0.00% | 1,319,274 |
| 2019-11-22 | 2019-11-20 | 8.152 | 158,077 | -6,428 | 0.00% | 1,288,717 |
| 2019-11-21 | 2019-11-19 | 8.215 | 164,505 | +6,428 | 0.00% | 1,351,358 |
| 2019-11-13 | 2019-11-11 | 8.308 | 158,077 | -6,428 | 0.00% | 1,313,310 |
| 2019-11-11 | 2019-11-07 | 8.604 | 164,505 | +6,428 | 0.00% | 1,415,343 |
| 2019-11-01 | 2019-10-30 | 8.261 | 158,077 | -3,214 | 0.00% | 1,305,932 |
| 2019-10-28 | 2019-10-24 | 8.386 | 161,291 | +3,214 | 0.00% | 1,352,559 |
| 2019-10-23 | 2019-10-21 | 8.277 | 158,077 | -3,214 | 0.00% | 1,308,392 |
| 2019-10-21 | 2019-10-17 | 8.339 | 161,291 | +3,214 | 0.00% | 1,345,031 |
| 2019-08-07 | 2019-08-05 | 8.526 | 158,077 | -1,286 | 0.00% | 1,347,742 |
| 2019-08-06 | 2019-08-02 | 8.650 | 159,363 | +1,286 | 0.00% | 1,378,541 |
| 2019-06-27 | 2019-06-25 | 9.257 | 158,077 | -6,428 | 0.00% | 1,463,333 |
| 2019-06-26 | 2019-06-24 | 10.704 | 164,505 | +6,428 | 0.00% | 1,760,783 |
| 2019-06-25 | 2019-06-21 | 10.605 | 158,077 | +2,173 | 0.00% | 1,676,410 |
| 2019-06-24 | 2019-06-20 | 10.605 | 155,904 | +7,310 | 0.00% | 1,653,365 |
| 2019-06-21 | 2019-06-19 | 10.572 | 148,594 | -6,092 | 0.00% | 1,570,964 |
| 2019-06-20 | 2019-06-18 | 10.392 | 154,686 | +5,589 | 0.00% | 1,607,436 |
| 2019-06-14 | 2019-06-12 | 10.244 | 149,097 | +1,828 | 0.00% | 1,527,329 |
| 2019-06-11 | 2019-06-06 | 10.211 | 147,269 | -33,503 | 0.00% | 1,503,768 |
| 2019-06-03 | 2019-05-30 | 10.129 | 180,772 | -1,219 | 0.00% | 1,831,030 |
| 2019-05-22 | 2019-05-20 | 10.063 | 181,991 | -18,274 | 0.00% | 1,831,426 |
| 2019-05-21 | 2019-05-17 | 9.965 | 200,265 | +1,218 | 0.00% | 1,995,597 |
| 2019-04-23 | 2019-04-17 | 11.015 | 199,047 | -60,914 | 0.00% | 2,192,589 |
| 2019-04-11 | 2019-04-09 | 10.901 | 259,961 | +3,045 | 0.00% | 2,833,709 |
| 2019-04-10 | 2019-04-08 | 10.868 | 256,916 | -12,183 | 0.00% | 2,792,082 |
| 2019-04-09 | 2019-04-04 | 10.786 | 269,099 | +12,183 | 0.00% | 2,902,395 |
| 2019-03-21 | 2019-03-19 | 10.901 | 256,916 | +771 | 0.00% | 2,800,517 |
| 2019-03-15 | 2019-03-13 | 10.818 | 256,145 | -18,722 | 0.00% | 2,771,088 |
| 2019-03-14 | 2019-03-12 | 10.835 | 274,867 | +6,091 | 0.00% | 2,978,143 |
| 2019-01-17 | 2019-01-15 | 10.572 | 268,776 | -1,541 | 0.00% | 2,841,550 |
| 2019-01-08 | 2019-01-04 | 9.932 | 270,317 | -731 | 0.00% | 2,684,774 |
| 2019-01-03 | 2018-12-31 | 10.030 | 271,048 | -3,046 | 0.00% | 2,718,732 |
| 2018-10-04 | 2018-10-02 | 9.357 | 274,094 | +17,423 | 0.00% | 2,564,799 |
| 2018-10-03 | 2018-09-28 | 9.636 | 256,671 | +1,340 | 0.00% | 2,473,398 |
| 2018-07-05 | 2018-07-03 | 10.366 | 255,331 | -6,091 | 0.00% | 2,646,728 |
| 2018-07-04 | 2018-06-29 | 10.470 | 261,422 | +20,823 | 0.00% | 2,737,193 |
| 2018-06-19 | 2018-06-14 | 11.045 | 240,599 | +2,870 | 0.00% | 2,657,492 |
| 2018-06-12 | 2018-06-08 | 11.010 | 237,729 | -2,870 | 0.00% | 2,617,508 |
| 2018-06-11 | 2018-06-07 | 11.220 | 240,599 | +2,870 | 0.00% | 2,699,408 |
| 2018-05-08 | 2018-05-04 | 10.732 | 237,729 | -5,740 | 0.00% | 2,551,242 |
| 2018-05-04 | 2018-05-02 | 10.993 | 243,469 | +5,740 | 0.00% | 2,676,467 |
| 2018-05-03 | 2018-04-30 | 11.254 | 237,729 | -726 | 0.00% | 2,675,491 |
| 2018-04-30 | 2018-04-26 | 11.080 | 238,455 | -1,722 | 0.00% | 2,642,119 |
| 2018-04-13 | 2018-04-11 | 11.045 | 240,177 | +57,400 | 0.00% | 2,652,831 |
| 2018-04-03 | 2018-03-28 | 10.697 | 182,777 | +3,631 | 0.00% | 1,955,144 |
| 2018-03-13 | 2018-03-09 | 10.976 | 179,146 | +3,157 | 0.00% | 1,966,240 |
| 2018-02-08 | 2018-02-06 | 11.132 | 175,989 | +1,722 | 0.00% | 1,959,184 |
| 2018-02-07 | 2018-02-05 | 11.847 | 174,267 | -5,740 | 0.00% | 2,064,491 |
| 2018-02-05 | 2018-02-01 | 11.707 | 180,007 | -11,480 | 0.00% | 2,107,403 |
| 2018-02-01 | 2018-01-30 | 11.672 | 191,487 | +11,480 | 0.00% | 2,235,131 |
| 2018-01-31 | 2018-01-29 | 12.056 | 180,007 | -6,775 | 0.00% | 2,170,123 |
| 2018-01-30 | 2018-01-26 | 12.143 | 186,782 | +7,923 | 0.00% | 2,268,071 |
| 2018-01-17 | 2018-01-15 | 10.679 | 178,859 | -22,960 | 0.00% | 1,910,118 |
| 2018-01-16 | 2018-01-12 | 10.714 | 201,819 | +14,350 | 0.00% | 2,162,350 |
| 2017-12-18 | 2017-12-14 | 10.105 | 187,469 | -5,740 | 0.00% | 1,894,289 |
| 2017-12-15 | 2017-12-13 | 10.139 | 193,209 | +5,740 | 0.00% | 1,959,021 |
| 2017-12-14 | 2017-12-12 | 9.913 | 187,469 | -5,740 | 0.00% | 1,858,363 |
| 2017-12-13 | 2017-12-11 | 9.965 | 193,209 | +5,740 | 0.00% | 1,925,361 |
| 2017-11-03 | 2017-11-01 | 10.192 | 187,469 | +631 | 0.00% | 1,910,619 |
| 2017-11-01 | 2017-10-30 | 10.401 | 186,838 | -5,740 | 0.00% | 1,943,249 |
| 2017-10-31 | 2017-10-27 | 10.523 | 192,578 | +5,740 | 0.00% | 2,026,434 |
| 2017-10-20 | 2017-10-18 | 10.592 | 186,838 | -1,722 | 0.00% | 1,979,054 |
| 2017-10-12 | 2017-10-10 | 10.453 | 188,560 | +2,870 | 0.00% | 1,971,014 |
| 2017-10-11 | 2017-10-09 | 10.436 | 185,690 | -8,036 | 0.00% | 1,937,779 |
| 2017-10-06 | 2017-10-03 | 10.261 | 193,726 | +5,740 | 0.00% | 1,987,889 |
| 2017-09-29 | 2017-09-27 | 9.965 | 187,986 | -17,220 | 0.00% | 1,873,313 |
| 2017-09-26 | 2017-09-22 | 10.000 | 205,206 | -63,140 | 0.00% | 2,052,063 |
| 2017-09-08 | 2017-09-06 | 10.105 | 268,346 | -14,522 | 0.00% | 2,711,515 |
| 2017-09-01 | 2017-08-30 | 10.540 | 282,868 | -1,148 | 0.00% | 2,981,453 |
| 2017-08-29 | 2017-08-25 | 10.383 | 284,016 | -18,368 | 0.00% | 2,949,021 |
| 2017-08-28 | 2017-08-24 | 10.017 | 302,384 | +17,220 | 0.00% | 3,029,113 |
| 2017-08-18 | 2017-08-16 | 9.983 | 285,164 | -1,148 | 0.00% | 2,846,677 |
| 2017-07-24 | 2017-07-20 | 9.965 | 286,312 | +726 | 0.00% | 2,853,149 |
| 2017-07-20 | 2017-07-18 | 9.948 | 285,586 | -17,220 | 0.00% | 2,840,939 |
| 2017-07-19 | 2017-07-17 | 10.000 | 302,806 | +22,960 | 0.00% | 3,028,065 |
| 2017-06-28 | 2017-06-26 | 9.826 | 279,846 | -17,220 | 0.00% | 2,749,711 |
| 2017-06-26 | 2017-06-22 | 10.795 | 297,066 | +31,962 | 0.00% | 3,206,873 |
| 2017-06-13 | 2017-06-09 | 10.795 | 265,104 | +1,631 | 0.00% | 2,861,838 |
| 2017-05-11 | 2017-05-09 | 10.795 | 263,473 | -34,393 | 0.00% | 2,844,231 |
| 2017-05-09 | 2017-05-05 | 10.630 | 297,866 | -6,944 | 0.00% | 3,166,208 |
| 2017-04-03 | 2017-03-30 | 11.145 | 304,810 | -8,156 | 0.00% | 3,396,976 |
| 2017-03-31 | 2017-03-29 | 11.200 | 312,966 | +8,156 | 0.00% | 3,505,138 |
| 2017-03-23 | 2017-03-21 | 11.384 | 304,810 | -10,875 | 0.00% | 3,469,849 |
| 2017-03-21 | 2017-03-17 | 11.384 | 315,685 | +10,875 | 0.00% | 3,593,646 |
| 2017-03-15 | 2017-03-13 | 11.145 | 304,810 | -8,156 | 0.00% | 3,396,976 |
| 2017-03-13 | 2017-03-09 | 11.016 | 312,966 | +8,156 | 0.00% | 3,447,583 |
| 2017-03-08 | 2017-03-06 | 11.145 | 304,810 | -5,438 | 0.00% | 3,396,976 |
| 2017-03-07 | 2017-03-03 | 11.126 | 310,248 | +5,438 | 0.00% | 3,451,875 |
| 2017-03-06 | 2017-03-02 | 11.292 | 304,810 | -5,438 | 0.00% | 3,441,821 |
| 2017-03-01 | 2017-02-27 | 11.402 | 310,248 | +5,438 | 0.00% | 3,537,459 |
| 2017-02-20 | 2017-02-16 | 11.549 | 304,810 | -10,875 | 0.00% | 3,520,299 |
| 2017-02-16 | 2017-02-14 | 11.053 | 315,685 | +10,875 | 0.00% | 3,489,146 |
| 2017-02-14 | 2017-02-10 | 10.905 | 304,810 | -10,875 | 0.00% | 3,324,104 |
| 2017-02-13 | 2017-02-09 | 10.795 | 315,685 | +10,875 | 0.00% | 3,407,868 |
| 2017-02-10 | 2017-02-08 | 10.685 | 304,810 | -2,175 | 0.00% | 3,256,837 |
| 2017-02-06 | 2017-02-02 | 10.519 | 306,985 | +598 | 0.00% | 3,229,266 |
| 2017-02-03 | 2017-02-01 | 10.574 | 306,387 | +2,175 | 0.00% | 3,239,880 |
| 2017-02-02 | 2017-01-27 | 10.574 | 304,212 | -2,175 | 0.00% | 3,216,880 |
| 2017-02-01 | 2017-01-25 | 10.464 | 306,387 | +2,175 | 0.00% | 3,206,072 |
| 2017-01-10 | 2017-01-06 | 10.556 | 304,212 | -4,350 | 0.00% | 3,211,286 |
| 2017-01-05 | 2017-01-03 | 10.427 | 308,562 | -5,437 | 0.00% | 3,217,483 |
| 2017-01-04 | 2016-12-30 | 10.317 | 313,999 | +5,437 | 0.00% | 3,239,529 |
| 2016-12-20 | 2016-12-16 | 10.372 | 308,562 | +4,350 | 0.00% | 3,200,459 |
| 2016-11-23 | 2016-11-21 | 10.869 | 304,212 | -27,188 | 0.00% | 3,306,393 |
| 2016-11-08 | 2016-11-04 | 10.832 | 331,400 | -5,438 | 0.00% | 3,589,703 |
| 2016-11-07 | 2016-11-03 | 10.924 | 336,838 | -5,437 | 0.00% | 3,679,580 |
| 2016-11-03 | 2016-11-01 | 11.016 | 342,275 | +10,875 | 0.00% | 3,770,446 |
| 2016-10-20 | 2016-10-18 | 10.758 | 331,400 | -5,438 | 0.00% | 3,565,325 |
| 2016-10-17 | 2016-10-13 | 10.464 | 336,838 | +21,751 | 0.00% | 3,524,715 |
| 2016-10-14 | 2016-10-12 | 10.611 | 315,087 | +5,438 | 0.00% | 3,343,467 |
| 2016-10-12 | 2016-10-07 | 11.145 | 309,649 | +5,437 | 0.00% | 3,450,905 |
| 2016-10-05 | 2016-10-03 | 10.979 | 304,212 | -5,437 | 0.00% | 3,339,961 |
| 2016-10-04 | 2016-09-30 | 10.869 | 309,649 | +5,437 | 0.00% | 3,365,487 |
| 2016-09-29 | 2016-09-27 | 11.237 | 304,212 | -10,875 | 0.00% | 3,418,285 |
| 2016-09-28 | 2016-09-26 | 11.053 | 315,087 | +10,875 | 0.00% | 3,482,536 |
| 2016-09-23 | 2016-09-21 | 11.365 | 304,212 | -10,875 | 0.00% | 3,457,447 |
| 2016-09-08 | 2016-09-06 | 11.531 | 315,087 | +10,875 | 0.00% | 3,633,195 |
| 2016-09-06 | 2016-09-02 | 11.200 | 304,212 | -13,594 | 0.00% | 3,407,096 |
| 2016-09-05 | 2016-09-01 | 11.034 | 317,806 | +5,438 | 0.00% | 3,506,744 |
| 2016-09-01 | 2016-08-30 | 10.869 | 312,368 | -5,438 | 0.00% | 3,395,039 |
| 2016-08-31 | 2016-08-29 | 10.611 | 317,806 | +5,438 | 0.00% | 3,372,319 |
| 2016-08-30 | 2016-08-26 | 10.593 | 312,368 | -5,438 | 0.00% | 3,308,870 |
| 2016-08-24 | 2016-08-22 | 10.611 | 317,806 | +5,438 | 0.00% | 3,372,319 |
| 2016-08-19 | 2016-08-17 | 10.483 | 312,368 | -5,438 | 0.00% | 3,274,403 |
| 2016-08-16 | 2016-08-12 | 10.483 | 317,806 | +5,438 | 0.00% | 3,331,407 |
| 2016-08-04 | 2016-08-01 | 9.839 | 312,368 | -2,175 | 0.00% | 3,073,343 |
| 2016-07-21 | 2016-07-19 | 9.508 | 314,543 | +2,175 | 0.00% | 2,990,620 |
| 2016-07-19 | 2016-07-15 | 9.434 | 312,368 | -5,438 | 0.00% | 2,946,962 |
| 2016-07-18 | 2016-07-14 | 9.489 | 317,806 | +5,438 | 0.00% | 3,015,800 |
| 2016-06-29 | 2016-06-27 | 9.894 | 312,368 | +19,748 | 0.00% | 3,090,651 |
| 2016-05-11 | 2016-05-09 | 9.188 | 292,620 | -4,051 | 0.00% | 2,688,455 |
| 2016-05-09 | 2016-05-05 | 9.345 | 296,671 | -11,231 | 0.00% | 2,772,266 |
| 2016-05-06 | 2016-05-04 | 9.403 | 307,902 | +15,282 | 0.00% | 2,895,349 |
| 2016-04-21 | 2016-04-19 | 9.973 | 292,620 | -10,188 | 0.00% | 2,918,238 |
| 2016-04-19 | 2016-04-15 | 9.953 | 302,808 | +5,094 | 0.00% | 3,013,896 |
| 2016-04-18 | 2016-04-14 | 9.973 | 297,714 | -10,188 | 0.00% | 2,969,039 |
| 2016-04-15 | 2016-04-13 | 9.973 | 307,902 | +12,429 | 0.00% | 3,070,642 |
| 2016-04-11 | 2016-04-07 | 9.384 | 295,473 | +5,094 | 0.00% | 2,772,673 |
| 2016-04-08 | 2016-04-06 | 9.502 | 290,379 | -5,094 | 0.00% | 2,759,075 |
| 2016-04-07 | 2016-04-05 | 9.561 | 295,473 | +4,075 | 0.00% | 2,824,878 |
| 2016-04-05 | 2016-03-31 | 10.012 | 291,398 | -5,094 | 0.00% | 2,917,492 |
| 2016-04-01 | 2016-03-30 | 9.953 | 296,492 | +1,019 | 0.00% | 2,951,032 |
| 2016-01-22 | 2016-01-20 | 9.011 | 295,473 | -2,547 | 0.00% | 2,662,462 |
| 2016-01-21 | 2016-01-19 | 9.325 | 298,020 | +2,547 | 0.00% | 2,779,022 |
| 2015-12-08 | 2015-12-04 | 10.640 | 295,473 | +5,094 | 0.00% | 3,143,909 |
| 2015-12-01 | 2015-11-27 | 10.758 | 290,379 | +5,094 | 0.00% | 3,123,911 |
| 2015-11-24 | 2015-11-20 | 11.072 | 285,285 | +32,218 | 0.00% | 3,158,719 |
| 2015-11-23 | 2015-11-19 | 10.974 | 253,067 | -15,281 | 0.00% | 2,777,156 |
| 2015-11-19 | 2015-11-17 | 10.778 | 268,348 | +10,188 | 0.00% | 2,892,169 |
| 2015-11-06 | 2015-11-04 | 11.308 | 258,160 | -11,716 | 0.00% | 2,919,203 |
| 2015-11-05 | 2015-11-03 | 11.131 | 269,876 | +5,094 | 0.00% | 3,004,002 |
| 2015-11-04 | 2015-11-02 | 11.092 | 264,782 | +5,093 | 0.00% | 2,936,905 |
| 2015-11-03 | 2015-10-30 | 11.268 | 259,689 | -8,659 | 0.00% | 2,926,297 |
| 2015-10-30 | 2015-10-28 | 11.504 | 268,348 | +15,281 | 0.00% | 3,087,087 |
| 2015-10-27 | 2015-10-23 | 11.838 | 253,067 | -5,093 | 0.00% | 2,995,751 |
| 2015-10-23 | 2015-10-20 | 11.681 | 258,160 | -10,188 | 0.00% | 3,015,497 |
| 2015-10-22 | 2015-10-19 | 11.622 | 268,348 | -10,188 | 0.00% | 3,118,696 |
| 2015-10-20 | 2015-10-16 | 11.641 | 278,536 | +10,188 | 0.00% | 3,242,567 |
| 2015-10-16 | 2015-10-14 | 11.190 | 268,348 | -10,188 | 0.00% | 3,002,798 |
| 2015-10-15 | 2015-10-13 | 11.210 | 278,536 | +15,282 | 0.00% | 3,122,269 |
| 2015-10-14 | 2015-10-12 | 11.426 | 263,254 | -20,376 | 0.00% | 3,007,813 |
| 2015-10-13 | 2015-10-09 | 11.347 | 283,630 | +20,376 | 0.00% | 3,218,347 |
| 2015-10-07 | 2015-10-05 | 10.935 | 263,254 | -17,829 | 0.00% | 2,878,612 |
| 2015-10-06 | 2015-10-02 | 10.738 | 281,083 | +15,282 | 0.00% | 3,018,386 |
| 2015-09-24 | 2015-09-22 | 10.954 | 265,801 | +2,547 | 0.00% | 2,911,681 |
| 2015-09-15 | 2015-09-11 | 10.876 | 263,254 | +20,375 | 0.00% | 2,863,108 |
| 2015-09-11 | 2015-09-09 | 11.229 | 242,879 | +15,282 | 0.00% | 2,727,338 |
| 2015-09-10 | 2015-09-08 | 10.778 | 227,597 | -2,547 | 0.00% | 2,452,968 |
| 2015-09-08 | 2015-09-04 | 10.267 | 230,144 | +2,547 | 0.00% | 2,362,949 |
| 2015-09-02 | 2015-08-31 | 11.465 | 227,597 | -10,188 | 0.00% | 2,609,350 |
| 2015-09-01 | 2015-08-28 | 11.072 | 237,785 | +20,375 | 0.00% | 2,632,792 |
| 2015-08-20 | 2015-08-18 | 12.760 | 217,410 | +5,094 | 0.00% | 2,774,251 |
| 2015-08-19 | 2015-08-17 | 12.918 | 212,316 | -10,187 | 0.00% | 2,742,594 |
| 2015-08-18 | 2015-08-14 | 13.075 | 222,503 | +10,187 | 0.00% | 2,909,129 |
| 2015-08-17 | 2015-08-13 | 13.114 | 212,316 | -10,187 | 0.00% | 2,784,275 |
| 2015-08-14 | 2015-08-12 | 13.016 | 222,503 | +20,375 | 0.00% | 2,896,025 |
| 2015-08-13 | 2015-08-11 | 13.428 | 202,128 | -10,188 | 0.00% | 2,714,160 |
| 2015-08-12 | 2015-08-10 | 13.467 | 212,316 | -20,375 | 0.00% | 2,859,300 |
| 2015-08-11 | 2015-08-07 | 13.683 | 232,691 | +30,563 | 0.00% | 3,183,943 |
| 2015-07-29 | 2015-07-27 | 13.605 | 202,128 | -10,188 | 0.00% | 2,749,873 |
| 2015-07-28 | 2015-07-24 | 13.978 | 212,316 | +10,188 | 0.00% | 2,967,670 |
| 2015-07-24 | 2015-07-22 | 14.037 | 202,128 | -5,094 | 0.00% | 2,837,171 |
| 2015-07-21 | 2015-07-17 | 14.213 | 207,222 | -5,094 | 0.00% | 2,945,285 |
| 2015-07-20 | 2015-07-16 | 13.879 | 212,316 | +10,188 | 0.00% | 2,946,830 |
| 2015-07-17 | 2015-07-15 | 14.017 | 202,128 | +11,716 | 0.00% | 2,833,202 |
| 2015-07-15 | 2015-07-13 | 14.449 | 190,412 | -10,188 | 0.00% | 2,751,218 |
| 2015-07-14 | 2015-07-10 | 14.390 | 200,600 | +10,188 | 0.00% | 2,886,608 |
| 2015-07-13 | 2015-07-09 | 14.135 | 190,412 | -1,215 | 0.00% | 2,691,409 |
| 2015-07-10 | 2015-07-08 | 14.920 | 191,627 | +509 | 0.00% | 2,859,060 |
| 2015-07-09 | 2015-07-07 | 14.802 | 191,118 | -15,281 | 0.00% | 2,828,954 |
| 2015-07-08 | 2015-07-06 | 15.077 | 206,399 | -2,038 | 0.00% | 3,111,872 |
| 2015-07-07 | 2015-07-03 | 15.450 | 208,437 | +5,094 | 0.00% | 3,220,345 |
| 2015-07-06 | 2015-07-02 | 15.862 | 203,343 | +10,188 | 0.00% | 3,225,474 |
| 2015-06-29 | 2015-06-25 | 15.921 | 193,155 | +1,019 | 0.00% | 3,075,245 |
| 2015-06-26 | 2015-06-24 | 15.882 | 192,136 | -1,019 | 0.00% | 3,051,478 |
| 2015-06-19 | 2015-06-17 | 15.587 | 193,155 | +1,019 | 0.00% | 3,010,782 |
| 2015-06-17 | 2015-06-15 | 15.627 | 192,136 | -2,547 | 0.00% | 3,002,443 |
| 2015-06-11 | 2015-06-09 | 16.373 | 194,683 | +1,018 | 0.00% | 3,187,477 |
| 2015-06-10 | 2015-06-08 | 16.530 | 193,665 | -19,662 | 0.00% | 3,201,225 |
| 2015-06-08 | 2015-06-04 | 15.803 | 213,327 | -50,938 | 0.00% | 3,371,278 |
| 2015-06-03 | 2015-06-01 | 15.136 | 264,265 | -2,038 | 0.00% | 3,999,880 |
| 2015-06-01 | 2015-05-28 | 14.468 | 266,303 | +50,939 | 0.00% | 3,852,977 |
| 2015-05-28 | 2015-05-26 | 15.214 | 215,364 | -561 | 0.00% | 3,276,632 |
| 2015-05-26 | 2015-05-21 | 14.684 | 215,925 | +2,038 | 0.00% | 3,170,717 |
| 2015-05-20 | 2015-05-18 | 15.625 | 213,887 | +9,378 | 0.00% | 3,341,901 |
| 2015-05-11 | 2015-05-07 | 15.481 | 204,509 | -37,552 | 0.00% | 3,165,981 |
| 2015-05-06 | 2015-05-04 | 16.569 | 242,061 | -5,626 | 0.00% | 4,010,725 |
| 2015-05-04 | 2015-04-29 | 16.384 | 247,687 | +9,673 | 0.00% | 4,058,174 |
| 2015-04-23 | 2015-04-21 | 16.302 | 238,014 | +26,807 | 0.00% | 3,880,141 |
| 2015-04-21 | 2015-04-17 | 16.076 | 211,207 | +4,870 | 0.00% | 3,395,429 |
| 2015-04-17 | 2015-04-15 | 16.405 | 206,337 | -9,741 | 0.00% | 3,384,920 |
| 2015-04-16 | 2015-04-14 | 15.727 | 216,078 | -487 | 0.00% | 3,398,317 |
| 2015-04-15 | 2015-04-13 | 16.035 | 216,565 | -1,242 | 0.00% | 3,472,673 |
| 2015-04-14 | 2015-04-10 | 15.173 | 217,807 | -9,741 | 0.00% | 3,304,767 |
| 2015-04-13 | 2015-04-09 | 14.824 | 227,548 | -9,741 | 0.00% | 3,373,143 |
| 2015-04-10 | 2015-04-08 | 14.475 | 237,289 | -14,611 | 0.00% | 3,434,719 |
| 2015-04-09 | 2015-04-02 | 13.879 | 251,900 | -7,266 | 0.00% | 3,496,225 |
| 2015-04-02 | 2015-03-31 | 13.654 | 259,166 | -19,482 | 0.00% | 3,538,541 |
| 2015-04-01 | 2015-03-30 | 13.530 | 278,648 | -38,965 | 0.00% | 3,770,213 |
| 2015-03-31 | 2015-03-27 | 13.099 | 317,613 | +68,188 | 0.00% | 4,160,480 |
| 2015-03-25 | 2015-03-23 | 13.592 | 249,425 | -1,948 | 0.00% | 3,390,178 |
| 2015-03-24 | 2015-03-20 | 13.715 | 251,373 | -9,741 | 0.00% | 3,447,622 |
| 2015-03-23 | 2015-03-19 | 13.859 | 261,114 | -58,447 | 0.00% | 3,618,749 |
| 2015-03-19 | 2015-03-17 | 13.530 | 319,561 | -9,741 | 0.00% | 4,323,781 |
| 2015-03-17 | 2015-03-13 | 13.366 | 329,302 | -1,461 | 0.00% | 4,401,492 |
| 2015-03-09 | 2015-03-05 | 12.935 | 330,763 | +11,202 | 0.00% | 4,278,406 |
| 2015-03-05 | 2015-03-03 | 13.407 | 319,561 | +58,447 | 0.00% | 4,284,415 |
| 2015-03-04 | 2015-03-02 | 13.859 | 261,114 | -1,462 | 0.00% | 3,618,749 |
| 2015-03-03 | 2015-02-27 | 13.736 | 262,576 | -58,446 | 0.00% | 3,606,664 |
| 2015-02-11 | 2015-02-09 | 12.976 | 321,022 | +24,353 | 0.00% | 4,165,589 |
| 2015-02-02 | 2015-01-29 | 13.243 | 296,669 | +59,907 | 0.00% | 3,928,768 |
| 2015-01-30 | 2015-01-28 | 13.592 | 236,762 | +9,741 | 0.00% | 3,218,063 |
| 2015-01-28 | 2015-01-26 | 14.105 | 227,021 | -2,435 | 0.00% | 3,202,192 |
| 2015-01-27 | 2015-01-23 | 14.167 | 229,456 | -59,908 | 0.00% | 3,250,671 |
| 2015-01-22 | 2015-01-20 | 13.305 | 289,364 | +58,447 | 0.00% | 3,849,852 |
| 2015-01-20 | 2015-01-16 | 14.187 | 230,917 | -1,461 | 0.00% | 3,276,110 |
| 2015-01-16 | 2015-01-14 | 13.859 | 232,378 | +1,461 | 0.00% | 3,220,500 |
| 2015-01-13 | 2015-01-09 | 13.920 | 230,917 | +1,461 | 0.00% | 3,214,476 |
| 2015-01-05 | 2014-12-31 | 14.865 | 229,456 | +9,741 | 0.00% | 3,410,849 |
| 2015-01-02 | 2014-12-29 | 14.762 | 219,715 | -10,035 | 0.00% | 3,243,494 |
| 2014-12-30 | 2014-12-24 | 14.290 | 229,750 | +10,522 | 0.00% | 3,283,139 |
| 2014-12-23 | 2014-12-19 | 13.962 | 219,228 | -3,409 | 0.00% | 3,060,761 |
| 2014-12-22 | 2014-12-18 | 13.613 | 222,637 | -2,923 | 0.00% | 3,030,647 |
| 2014-12-19 | 2014-12-17 | 13.797 | 225,560 | -1,948 | 0.00% | 3,112,117 |
| 2014-12-16 | 2014-12-12 | 13.715 | 227,508 | +4,871 | 0.00% | 3,120,310 |
| 2014-12-10 | 2014-12-08 | 14.619 | 222,637 | +4,600 | 0.00% | 3,254,632 |
| 2014-12-09 | 2014-12-05 | 14.311 | 218,037 | -2,435 | 0.00% | 3,120,237 |
| 2014-12-08 | 2014-12-04 | 14.208 | 220,472 | -46,859 | 0.00% | 3,132,449 |
| 2014-12-05 | 2014-12-03 | 13.161 | 267,331 | +9,741 | 0.00% | 3,518,292 |
| 2014-12-03 | 2014-12-01 | 12.914 | 257,590 | +2,435 | 0.00% | 3,326,628 |
| 2014-12-02 | 2014-11-28 | 13.202 | 255,155 | -58,446 | 0.00% | 3,368,524 |
| 2014-12-01 | 2014-11-27 | 12.401 | 313,601 | -9,741 | 0.00% | 3,889,009 |
| 2014-11-28 | 2014-11-26 | 12.298 | 323,342 | +9,741 | 0.00% | 3,976,614 |
| 2014-11-13 | 2014-11-11 | 12.196 | 313,601 | -9,817 | 0.00% | 3,824,621 |
| 2014-11-11 | 2014-11-07 | 11.806 | 323,418 | +9,741 | 0.00% | 3,818,182 |
| 2014-11-05 | 2014-11-03 | 11.806 | 313,677 | +536 | 0.00% | 3,703,182 |
| 2014-10-31 | 2014-10-29 | 11.908 | 313,141 | -30,197 | 0.00% | 3,729,001 |
| 2014-10-30 | 2014-10-28 | 11.744 | 343,338 | -19,482 | 0.00% | 4,032,204 |
| 2014-10-10 | 2014-10-08 | 11.272 | 362,820 | +4,870 | 0.00% | 4,089,668 |
| 2014-09-29 | 2014-09-25 | 11.539 | 357,950 | +14,612 | 0.00% | 4,130,315 |
| 2014-09-19 | 2014-09-17 | 11.785 | 343,338 | -38,964 | 0.00% | 4,046,302 |
| 2014-09-16 | 2014-09-12 | 11.683 | 382,302 | +38,964 | 0.00% | 4,466,254 |
| 2014-08-25 | 2014-08-21 | 11.662 | 343,338 | +2,143 | 0.00% | 4,004,006 |
| 2014-07-31 | 2014-07-29 | 12.011 | 341,195 | -2,435 | 0.00% | 4,098,105 |
| 2014-07-30 | 2014-07-28 | 11.929 | 343,630 | -2,679 | 0.00% | 4,099,131 |
| 2014-07-03 | 2014-06-30 | 11.680 | 346,309 | +20,618 | 0.00% | 4,044,836 |
| 2014-03-12 | 2014-03-10 | 10.392 | 325,691 | -9,161 | 0.00% | 3,384,512 |
| 2014-03-11 | 2014-03-07 | 10.566 | 334,852 | +9,161 | 0.00% | 3,538,194 |
| 2014-02-14 | 2014-02-12 | 11.112 | 325,691 | -494,698 | 0.00% | 3,619,153 |
| 2014-02-13 | 2014-02-11 | 10.959 | 820,389 | +494,698 | 0.01% | 8,990,978 |
| 2014-02-05 | 2014-01-30 | 11.025 | 325,691 | -458,053 | 0.00% | 3,590,711 |
| 2014-01-29 | 2014-01-27 | 10.916 | 783,744 | +458,053 | 0.00% | 8,555,150 |
| 2014-01-27 | 2014-01-23 | 11.090 | 325,691 | -9,161 | 0.00% | 3,612,042 |
| 2014-01-24 | 2014-01-22 | 11.396 | 334,852 | +9,161 | 0.00% | 3,815,986 |
| 2014-01-14 | 2014-01-10 | 11.309 | 325,691 | -9,161 | 0.00% | 3,683,146 |
| 2014-01-13 | 2014-01-09 | 11.243 | 334,852 | +9,161 | 0.00% | 3,764,814 |
| 2014-01-02 | 2013-12-27 | 11.942 | 325,691 | -29,773 | 0.00% | 3,889,345 |
| 2013-12-30 | 2013-12-24 | 11.876 | 355,464 | +16,032 | 0.00% | 4,221,608 |
| 2013-12-27 | 2013-12-20 | 11.680 | 339,432 | +4,580 | 0.00% | 3,964,514 |
| 2013-12-20 | 2013-12-18 | 12.007 | 334,852 | -9,161 | 0.00% | 4,020,675 |
| 2013-12-19 | 2013-12-17 | 11.854 | 344,013 | -9,161 | 0.00% | 4,078,102 |
| 2013-12-17 | 2013-12-13 | 12.051 | 353,174 | +18,322 | 0.00% | 4,256,094 |
| 2013-11-26 | 2013-11-22 | 12.509 | 334,852 | -4,580 | 0.00% | 4,188,812 |
| 2013-11-25 | 2013-11-21 | 12.422 | 339,432 | +4,580 | 0.00% | 4,216,464 |
| 2013-11-20 | 2013-11-18 | 12.662 | 334,852 | -13,741 | 0.00% | 4,239,984 |
| 2013-11-15 | 2013-11-13 | 11.614 | 348,593 | -9,161 | 0.00% | 4,048,682 |
| 2013-11-13 | 2013-11-11 | 12.138 | 357,754 | +9,161 | 0.00% | 4,342,528 |
| 2013-11-11 | 2013-11-07 | 11.942 | 348,593 | -13,742 | 0.00% | 4,162,837 |
| 2013-11-08 | 2013-11-06 | 12.160 | 362,335 | +9,161 | 0.00% | 4,406,044 |
| 2013-11-06 | 2013-11-04 | 12.400 | 353,174 | +4,581 | 0.00% | 4,379,459 |
| 2013-11-05 | 2013-11-01 | 12.400 | 348,593 | -9,161 | 0.00% | 4,322,653 |
| 2013-11-04 | 2013-10-31 | 12.378 | 357,754 | +9,161 | 0.00% | 4,428,442 |
| 2013-11-01 | 2013-10-30 | 12.509 | 348,593 | +4,580 | 0.00% | 4,360,704 |
| 2013-10-22 | 2013-10-18 | 12.509 | 344,013 | -9,161 | 0.00% | 4,303,411 |
| 2013-10-21 | 2013-10-17 | 12.422 | 353,174 | +9,161 | 0.00% | 4,387,169 |
| 2013-10-18 | 2013-10-16 | 12.597 | 344,013 | -13,741 | 0.00% | 4,333,453 |
| 2013-10-17 | 2013-10-15 | 12.662 | 357,754 | +18,322 | 0.00% | 4,529,976 |
| 2013-10-15 | 2013-10-10 | 12.444 | 339,432 | -4,581 | 0.00% | 4,223,875 |
| 2013-10-11 | 2013-10-09 | 12.553 | 344,013 | -4,580 | 0.00% | 4,318,432 |
| 2013-09-24 | 2013-09-19 | 13.055 | 348,593 | -18,322 | 0.00% | 4,550,962 |
| 2013-09-10 | 2013-09-06 | 11.985 | 366,915 | -9,161 | 0.00% | 4,397,655 |
| 2013-09-09 | 2013-09-05 | 12.029 | 376,076 | -45,806 | 0.00% | 4,523,875 |
| 2013-09-04 | 2013-09-02 | 11.571 | 421,882 | -1,739 | 0.00% | 4,881,466 |
| 2013-08-27 | 2013-08-23 | 11.418 | 423,621 | -242 | 0.00% | 4,836,849 |
| 2013-08-26 | 2013-08-22 | 11.505 | 423,863 | -38,629 | 0.00% | 4,876,627 |
| 2013-08-22 | 2013-08-20 | 11.483 | 462,492 | +9,162 | 0.00% | 5,310,964 |
| 2013-08-19 | 2013-08-15 | 11.789 | 453,330 | -11,452 | 0.00% | 5,344,309 |
| 2013-08-16 | 2013-08-13 | 11.789 | 464,782 | -2,748 | 0.00% | 5,479,317 |
| 2013-08-15 | 2013-08-12 | 11.374 | 467,530 | -2,897 | 0.00% | 5,317,783 |
| 2013-08-09 | 2013-08-07 | 10.938 | 470,427 | +45,805 | 0.00% | 5,145,331 |
| 2013-08-01 | 2013-07-30 | 11.025 | 424,622 | -1,603 | 0.00% | 4,681,416 |
| 2013-07-25 | 2013-07-23 | 11.243 | 426,225 | -28,399 | 0.00% | 4,792,140 |
| 2013-07-23 | 2013-07-19 | 10.785 | 454,624 | -580 | 0.00% | 4,903,009 |
| 2013-07-19 | 2013-07-17 | 10.850 | 455,204 | -579 | 0.00% | 4,939,077 |
| 2013-07-18 | 2013-07-16 | 10.916 | 455,783 | -9,161 | 0.00% | 4,975,211 |
| 2013-07-17 | 2013-07-15 | 10.894 | 464,944 | +9,161 | 0.00% | 5,065,060 |
| 2013-07-16 | 2013-07-12 | 10.916 | 455,783 | -9,161 | 0.00% | 4,975,211 |
| 2013-07-15 | 2013-07-11 | 11.090 | 464,944 | +9,161 | 0.00% | 5,156,413 |
| 2013-06-28 | 2013-06-26 | 12.127 | 455,783 | +26,646 | 0.00% | 5,527,201 |
| 2013-06-27 | 2013-06-25 | 11.756 | 429,137 | +8,625 | 0.00% | 5,044,863 |
| 2013-06-21 | 2013-06-19 | 12.707 | 420,512 | +23,720 | 0.00% | 5,343,236 |
| 2013-06-11 | 2013-06-07 | 13.425 | 396,792 | +8,626 | 0.00% | 5,327,052 |
| 2013-05-16 | 2013-05-14 | 14.330 | 388,166 | -2,157 | 0.00% | 5,562,261 |
| 2013-05-14 | 2013-05-10 | 14.515 | 390,323 | -862 | 0.00% | 5,665,574 |
| 2013-05-09 | 2013-05-07 | 14.376 | 391,185 | -4,313 | 0.00% | 5,623,663 |
| 2013-04-26 | 2013-04-24 | 13.704 | 395,498 | -8,625 | 0.00% | 5,419,724 |
| 2013-04-23 | 2013-04-19 | 13.634 | 404,123 | -8,626 | 0.00% | 5,509,806 |
| 2013-04-19 | 2013-04-17 | 13.286 | 412,749 | +8,626 | 0.00% | 5,483,857 |
| 2013-04-09 | 2013-04-05 | 13.193 | 404,123 | +4,312 | 0.00% | 5,331,768 |
| 2013-04-03 | 2013-03-28 | 13.472 | 399,811 | +8,626 | 0.00% | 5,386,123 |
| 2013-03-26 | 2013-03-22 | 13.657 | 391,185 | -4,313 | 0.00% | 5,342,480 |
| 2013-03-13 | 2013-03-11 | 14.005 | 395,498 | +1,091 | 0.00% | 5,538,940 |
| 2013-03-12 | 2013-03-08 | 14.051 | 394,407 | -7,673 | 0.00% | 5,541,951 |
| 2013-03-11 | 2013-03-07 | 13.773 | 402,080 | -4,312 | 0.00% | 5,537,890 |
| 2013-03-08 | 2013-03-06 | 13.796 | 406,392 | +8,625 | 0.00% | 5,606,703 |
| 2013-03-07 | 2013-03-05 | 13.680 | 397,767 | +4,313 | 0.00% | 5,441,595 |
| 2013-03-05 | 2013-03-01 | 14.005 | 393,454 | +2,156 | 0.00% | 5,510,314 |
| 2013-03-04 | 2013-02-28 | 14.237 | 391,298 | -4,313 | 0.00% | 5,570,850 |
| 2013-03-01 | 2013-02-27 | 13.750 | 395,611 | +4,313 | 0.00% | 5,439,619 |
| 2013-02-25 | 2013-02-21 | 14.051 | 391,298 | -4,313 | 0.00% | 5,498,265 |
| 2013-02-20 | 2013-02-18 | 14.422 | 395,611 | +53,910 | 0.00% | 5,705,637 |
| 2013-02-18 | 2013-02-14 | 14.608 | 341,701 | -47,440 | 0.00% | 4,991,513 |
| 2013-02-15 | 2013-02-08 | 14.283 | 389,141 | +43,127 | 0.00% | 5,558,187 |
| 2013-02-14 | 2013-02-07 | 14.376 | 346,014 | +4,313 | 0.00% | 4,974,286 |
| 2013-02-08 | 2013-02-06 | 14.840 | 341,701 | +4,313 | 0.00% | 5,070,744 |
| 2013-02-07 | 2013-02-05 | 14.770 | 337,388 | -8,626 | 0.00% | 4,983,271 |
| 2013-02-06 | 2013-02-04 | 15.280 | 346,014 | -23,720 | 0.00% | 5,287,185 |
| 2013-02-05 | 2013-02-01 | 15.350 | 369,734 | +30,189 | 0.00% | 5,675,352 |
| 2013-02-04 | 2013-01-31 | 15.257 | 339,545 | +2,157 | 0.00% | 5,180,464 |
| 2013-01-29 | 2013-01-25 | 14.817 | 337,388 | -439,901 | 0.00% | 4,998,917 |
| 2013-01-28 | 2013-01-24 | 14.747 | 777,289 | -4,313 | 0.01% | 11,462,651 |
| 2013-01-25 | 2013-01-23 | 14.793 | 781,602 | -8,625 | 0.01% | 11,562,501 |
| 2013-01-24 | 2013-01-22 | 14.840 | 790,227 | +21,563 | 0.01% | 11,726,739 |
| 2013-01-23 | 2013-01-21 | 14.747 | 768,664 | +430,327 | 0.01% | 11,335,458 |
| 2013-01-22 | 2013-01-18 | 14.677 | 338,337 | -43,645 | 0.00% | 4,965,908 |
| 2013-01-21 | 2013-01-17 | 14.376 | 381,982 | +9,199 | 0.00% | 5,491,361 |
| 2013-01-18 | 2013-01-16 | 14.446 | 372,783 | +12,939 | 0.00% | 5,385,048 |
| 2013-01-16 | 2013-01-14 | 14.492 | 359,844 | -432 | 0.00% | 5,214,825 |
| 2013-01-15 | 2013-01-11 | 14.144 | 360,276 | -2,156 | 0.00% | 5,095,779 |
| 2013-01-11 | 2013-01-09 | 14.098 | 362,432 | -8,626 | 0.00% | 5,109,466 |
| 2013-01-10 | 2013-01-08 | 13.889 | 371,058 | -8,625 | 0.00% | 5,153,640 |
| 2013-01-09 | 2013-01-07 | 14.144 | 379,683 | +17,251 | 0.00% | 5,370,274 |
| 2012-12-27 | 2012-12-20 | 13.472 | 362,432 | -15,310 | 0.00% | 4,882,566 |
| 2012-12-21 | 2012-12-19 | 13.611 | 377,742 | +12,938 | 0.00% | 5,141,369 |
| 2012-12-18 | 2012-12-14 | 13.564 | 364,804 | +8,625 | 0.00% | 4,948,355 |
| 2012-12-17 | 2012-12-13 | 13.333 | 356,179 | -17,251 | 0.00% | 4,748,775 |
| 2012-12-14 | 2012-12-12 | 13.425 | 373,430 | +8,626 | 0.00% | 5,013,410 |
| 2012-12-13 | 2012-12-11 | 13.263 | 364,804 | +21,564 | 0.00% | 4,838,392 |
| 2012-12-12 | 2012-12-10 | 13.333 | 343,240 | -8,626 | 0.00% | 4,576,265 |
| 2012-12-10 | 2012-12-06 | 13.356 | 351,866 | +21,564 | 0.00% | 4,699,430 |
| 2012-12-07 | 2012-12-05 | 13.333 | 330,302 | -17,251 | 0.00% | 4,403,768 |
| 2012-12-06 | 2012-12-04 | 12.892 | 347,553 | +8,625 | 0.00% | 4,480,653 |
| 2012-12-05 | 2012-12-03 | 12.869 | 338,928 | -12,938 | 0.00% | 4,361,600 |
| 2012-12-04 | 2012-11-30 | 13.170 | 351,866 | +21,564 | 0.00% | 4,634,160 |
| 2012-11-26 | 2012-11-22 | 12.938 | 330,302 | -8,626 | 0.00% | 4,273,570 |
| 2012-11-23 | 2012-11-21 | 12.846 | 338,928 | -12,938 | 0.00% | 4,353,742 |
| 2012-11-16 | 2012-11-14 | 12.707 | 351,866 | +8,626 | 0.00% | 4,470,986 |
| 2012-11-13 | 2012-11-09 | 12.660 | 343,240 | +12,938 | 0.00% | 4,345,462 |
| 2012-11-09 | 2012-11-07 | 13.217 | 330,302 | -9,717 | 0.00% | 4,365,475 |
| 2012-11-08 | 2012-11-06 | 13.008 | 340,019 | -8,625 | 0.00% | 4,422,944 |
| 2012-11-07 | 2012-11-05 | 13.054 | 348,644 | +8,625 | 0.00% | 4,551,306 |
| 2012-11-06 | 2012-11-02 | 13.101 | 340,019 | -12,938 | 0.00% | 4,454,481 |
| 2012-11-05 | 2012-11-01 | 13.054 | 352,957 | +8,626 | 0.00% | 4,607,609 |
| 2012-11-02 | 2012-10-31 | 12.846 | 344,331 | +12,938 | 0.00% | 4,423,146 |
| 2012-10-30 | 2012-10-26 | 13.309 | 331,393 | +8,625 | 0.00% | 4,410,630 |
| 2012-10-25 | 2012-10-22 | 13.611 | 322,768 | -4,312 | 0.00% | 4,393,129 |
| 2012-10-22 | 2012-10-18 | 13.448 | 327,080 | -8,626 | 0.00% | 4,398,731 |
| 2012-10-19 | 2012-10-17 | 13.333 | 335,706 | +8,626 | 0.00% | 4,475,818 |
| 2012-10-15 | 2012-10-11 | 13.031 | 327,080 | -12,939 | 0.00% | 4,262,219 |
| 2012-10-12 | 2012-10-10 | 12.591 | 340,019 | +8,626 | 0.00% | 4,281,032 |
| 2012-10-11 | 2012-10-09 | 12.591 | 331,393 | -8,626 | 0.00% | 4,172,425 |
| 2012-10-10 | 2012-10-08 | 12.173 | 340,019 | +8,626 | 0.00% | 4,139,119 |
| 2012-10-09 | 2012-10-05 | 12.428 | 331,393 | -12,938 | 0.00% | 4,118,637 |
| 2012-10-08 | 2012-10-04 | 12.359 | 344,331 | -25,877 | 0.00% | 4,255,482 |
| 2012-10-05 | 2012-10-03 | 12.150 | 370,208 | -8,626 | 0.00% | 4,498,032 |
| 2012-09-27 | 2012-09-25 | 12.104 | 378,834 | +8,626 | 0.00% | 4,585,270 |
| 2012-09-24 | 2012-09-20 | 11.988 | 370,208 | -8,626 | 0.00% | 4,437,944 |
| 2012-09-21 | 2012-09-19 | 12.266 | 378,834 | +8,626 | 0.00% | 4,646,758 |
| 2012-09-19 | 2012-09-17 | 12.080 | 370,208 | -17,251 | 0.00% | 4,472,280 |
| 2012-09-18 | 2012-09-14 | 12.080 | 387,459 | +17,251 | 0.00% | 4,680,680 |
| 2012-09-13 | 2012-09-11 | 11.849 | 370,208 | -8,626 | 0.00% | 4,386,439 |
| 2012-09-12 | 2012-09-10 | 11.733 | 378,834 | -4,312 | 0.00% | 4,444,725 |
| 2012-09-11 | 2012-09-07 | 12.011 | 383,146 | +12,938 | 0.00% | 4,601,924 |
| 2012-09-03 | 2012-08-30 | 11.570 | 370,208 | -8,626 | 0.00% | 4,283,431 |
| 2012-08-31 | 2012-08-29 | 11.988 | 378,834 | +8,626 | 0.00% | 4,541,349 |
| 2012-08-28 | 2012-08-24 | 11.988 | 370,208 | -8,626 | 0.00% | 4,437,944 |
| 2012-08-27 | 2012-08-23 | 12.127 | 378,834 | -4,312 | 0.00% | 4,594,054 |
| 2012-08-24 | 2012-08-22 | 11.941 | 383,146 | +4,312 | 0.00% | 4,575,272 |
| 2012-08-23 | 2012-08-21 | 12.104 | 378,834 | -4,312 | 0.00% | 4,585,270 |
| 2012-08-22 | 2012-08-20 | 12.057 | 383,146 | +4,312 | 0.00% | 4,619,693 |
| 2012-08-20 | 2012-08-16 | 12.312 | 378,834 | -8,625 | 0.00% | 4,664,326 |
| 2012-08-15 | 2012-08-13 | 12.150 | 387,459 | -8,626 | 0.00% | 4,707,632 |
| 2012-08-13 | 2012-08-09 | 12.359 | 396,085 | +17,251 | 0.00% | 4,895,094 |
| 2012-08-08 | 2012-08-06 | 12.104 | 378,834 | -12,938 | 0.00% | 4,585,270 |
| 2012-08-07 | 2012-08-03 | 12.011 | 391,772 | +12,938 | 0.00% | 4,705,530 |
| 2012-07-25 | 2012-07-23 | 11.338 | 378,834 | -18,544 | 0.00% | 4,295,396 |
| 2012-07-24 | 2012-07-20 | 11.686 | 397,378 | +18,544 | 0.00% | 4,643,867 |
| 2012-07-19 | 2012-07-17 | 11.269 | 378,834 | +4,313 | 0.00% | 4,269,044 |
| 2012-07-16 | 2012-07-12 | 11.083 | 374,521 | -5,455 | 0.00% | 4,150,969 |
| 2012-07-12 | 2012-07-10 | 11.640 | 379,976 | -8,626 | 0.00% | 4,422,882 |
| 2012-07-10 | 2012-07-06 | 11.849 | 388,602 | +4,313 | 0.00% | 4,604,382 |
| 2012-07-06 | 2012-07-04 | 12.034 | 384,289 | +8,625 | 0.00% | 4,624,563 |
| 2012-06-28 | 2012-06-26 | 11.594 | 375,664 | -8,625 | 0.00% | 4,355,269 |
| 2012-06-26 | 2012-06-22 | 11.709 | 384,289 | +8,625 | 0.00% | 4,499,816 |
| 2012-06-19 | 2012-06-15 | 12.011 | 375,664 | -12,938 | 0.00% | 4,512,059 |
| 2012-06-12 | 2012-06-08 | 11.315 | 388,602 | +12,938 | 0.00% | 4,397,140 |
| 2012-06-08 | 2012-06-06 | 11.825 | 375,664 | -12,938 | 0.00% | 4,442,375 |
| 2012-06-07 | 2012-06-05 | 11.594 | 388,602 | +12,938 | 0.00% | 4,505,266 |
| 2012-06-06 | 2012-06-04 | 11.524 | 375,664 | -8,625 | 0.00% | 4,329,138 |
| 2012-06-05 | 2012-06-01 | 11.686 | 384,289 | +8,625 | 0.00% | 4,490,906 |
| 2012-05-29 | 2012-05-25 | 11.594 | 375,664 | -2,156 | 0.00% | 4,355,269 |
| 2012-05-25 | 2012-05-23 | 11.802 | 377,820 | +2,156 | 0.00% | 4,459,110 |
| 2012-05-23 | 2012-05-21 | 12.305 | 375,664 | -8,625 | 0.00% | 4,622,414 |
| 2012-05-22 | 2012-05-18 | 12.186 | 384,289 | +17,594 | 0.00% | 4,682,900 |
| 2012-05-21 | 2012-05-17 | 12.447 | 366,695 | -4,210 | 0.00% | 4,564,317 |
| 2012-05-18 | 2012-05-16 | 12.447 | 370,905 | +4,210 | 0.00% | 4,616,720 |
| 2012-05-16 | 2012-05-14 | 12.803 | 366,695 | -8,420 | 0.00% | 4,694,975 |
| 2012-05-14 | 2012-05-10 | 13.136 | 375,115 | +6,315 | 0.00% | 4,927,528 |
| 2012-05-11 | 2012-05-09 | 13.255 | 368,800 | +2,105 | 0.00% | 4,888,376 |
| 2012-05-09 | 2012-05-07 | 13.492 | 366,695 | +25,259 | 0.00% | 4,947,580 |
| 2012-05-08 | 2012-05-04 | 14.039 | 341,436 | +8,419 | 0.00% | 4,793,319 |
| 2012-05-04 | 2012-05-02 | 14.348 | 333,017 | -27,363 | 0.00% | 4,777,964 |
| 2012-05-03 | 2012-04-30 | 14.252 | 360,380 | -106 | 0.00% | 5,136,313 |
| 2012-04-27 | 2012-04-25 | 13.730 | 360,486 | -69,693 | 0.00% | 4,949,437 |
| 2012-04-25 | 2012-04-23 | 13.706 | 430,179 | +4,210 | 0.00% | 5,896,096 |
| 2012-04-19 | 2012-04-17 | 13.991 | 425,969 | -8,419 | 0.00% | 5,959,815 |
| 2012-04-18 | 2012-04-16 | 13.991 | 434,388 | +8,419 | 0.00% | 6,077,607 |
| 2012-04-17 | 2012-04-13 | 14.086 | 425,969 | -8,419 | 0.00% | 6,000,290 |
| 2012-04-11 | 2012-04-05 | 13.635 | 434,388 | +12,629 | 0.00% | 5,922,830 |
| 2012-04-10 | 2012-04-03 | 14.086 | 421,759 | +8,419 | 0.00% | 5,940,987 |
| 2012-03-22 | 2012-03-20 | 14.252 | 413,340 | +12,630 | 0.00% | 5,891,125 |
| 2012-03-20 | 2012-03-16 | 15.013 | 400,710 | -23,154 | 0.00% | 6,015,708 |
| 2012-03-14 | 2012-03-12 | 14.561 | 423,864 | -2,105 | 0.00% | 6,172,009 |
| 2012-03-13 | 2012-03-09 | 14.656 | 425,969 | +421 | 0.00% | 6,243,134 |
| 2012-03-09 | 2012-03-07 | 14.252 | 425,548 | +5,894 | 0.00% | 6,065,119 |
| 2012-03-08 | 2012-03-06 | 14.443 | 419,654 | +21,049 | 0.00% | 6,060,863 |
| 2012-03-01 | 2012-02-28 | 15.036 | 398,605 | -12,630 | 0.00% | 5,993,575 |
| 2012-02-28 | 2012-02-24 | 14.704 | 411,235 | +4,210 | 0.00% | 6,046,725 |
| 2012-02-27 | 2012-02-23 | 14.870 | 407,025 | +8,420 | 0.00% | 6,052,502 |
| 2012-02-23 | 2012-02-21 | 14.965 | 398,605 | +26,942 | 0.00% | 5,965,170 |
| 2012-02-21 | 2012-02-17 | 15.250 | 371,663 | -12,629 | 0.00% | 5,667,922 |
| 2012-02-17 | 2012-02-15 | 14.728 | 384,292 | +12,629 | 0.00% | 5,659,689 |
| 2012-02-15 | 2012-02-13 | 14.419 | 371,663 | -4,209 | 0.00% | 5,358,923 |
| 2012-02-14 | 2012-02-10 | 14.229 | 375,872 | +4,209 | 0.00% | 5,348,184 |
| 2012-02-08 | 2012-02-06 | 15.321 | 371,663 | -926 | 0.00% | 5,694,408 |
| 2012-02-06 | 2012-02-02 | 15.226 | 372,589 | +926 | 0.00% | 5,673,193 |
| 2012-01-30 | 2012-01-26 | 14.799 | 371,663 | -12,629 | 0.00% | 5,500,180 |
| 2012-01-26 | 2012-01-19 | 14.252 | 384,292 | -4,210 | 0.00% | 5,477,118 |
| 2012-01-17 | 2012-01-13 | 13.849 | 388,502 | -12,629 | 0.00% | 5,380,236 |
| 2012-01-16 | 2012-01-12 | 13.706 | 401,131 | +4,210 | 0.00% | 5,497,960 |
| 2012-01-13 | 2012-01-11 | 13.801 | 396,921 | -4,210 | 0.00% | 5,477,971 |
| 2012-01-12 | 2012-01-10 | 13.492 | 401,131 | -16,839 | 0.00% | 5,412,203 |
| 2012-01-10 | 2012-01-06 | 12.685 | 417,970 | +8,419 | 0.00% | 5,301,831 |
| 2012-01-09 | 2012-01-05 | 12.946 | 409,551 | -4,210 | 0.00% | 5,302,052 |
| 2012-01-06 | 2012-01-04 | 12.851 | 413,761 | +8,420 | 0.00% | 5,317,241 |
| 2012-01-05 | 2012-01-03 | 13.231 | 405,341 | -12,629 | 0.00% | 5,363,092 |
| 2012-01-04 | 2011-12-30 | 12.899 | 417,970 | -4,210 | 0.00% | 5,391,188 |
| 2011-12-29 | 2011-12-23 | 13.136 | 422,180 | -17,681 | 0.00% | 5,545,776 |
| 2011-12-23 | 2011-12-21 | 12.922 | 439,861 | -4,210 | 0.00% | 5,683,998 |
| 2011-12-22 | 2011-12-20 | 12.661 | 444,071 | -4,210 | 0.00% | 5,622,366 |
| 2011-12-21 | 2011-12-19 | 12.637 | 448,281 | +4,210 | 0.00% | 5,665,021 |
| 2011-12-20 | 2011-12-16 | 12.851 | 444,071 | +4,210 | 0.00% | 5,706,755 |
| 2011-12-19 | 2011-12-15 | 12.138 | 439,861 | +4,210 | 0.00% | 5,339,196 |
| 2011-12-13 | 2011-12-09 | 12.590 | 435,651 | +12,629 | 0.00% | 5,484,716 |
| 2011-12-09 | 2011-12-07 | 13.065 | 423,022 | -12,629 | 0.00% | 5,526,691 |
| 2011-12-06 | 2011-12-02 | 12.732 | 435,651 | -8,420 | 0.00% | 5,546,807 |
| 2011-12-02 | 2011-11-30 | 11.545 | 444,071 | -12,629 | 0.00% | 5,126,585 |
| 2011-12-01 | 2011-11-29 | 11.877 | 456,700 | +10,945 | 0.00% | 5,424,261 |
| 2011-11-30 | 2011-11-28 | 11.640 | 445,755 | -8,420 | 0.00% | 5,188,381 |
| 2011-11-29 | 2011-11-25 | 11.378 | 454,175 | +8,420 | 0.00% | 5,167,712 |
| 2011-11-24 | 2011-11-22 | 11.972 | 445,755 | +22,733 | 0.00% | 5,336,620 |
| 2011-11-22 | 2011-11-18 | 12.376 | 423,022 | +12,629 | 0.00% | 5,235,283 |
| 2011-11-18 | 2011-11-16 | 12.994 | 410,393 | +4,210 | 0.00% | 5,332,450 |
| 2011-11-17 | 2011-11-15 | 13.492 | 406,183 | +8,420 | 0.00% | 5,480,366 |
| 2011-11-15 | 2011-11-11 | 13.421 | 397,763 | -19,155 | 0.00% | 5,338,415 |
| 2011-11-14 | 2011-11-10 | 13.065 | 416,918 | +8,420 | 0.00% | 5,446,943 |
| 2011-11-10 | 2011-11-08 | 13.564 | 408,498 | -4,210 | 0.00% | 5,540,712 |
| 2011-11-09 | 2011-11-07 | 13.160 | 412,708 | -8,420 | 0.00% | 5,431,155 |
| 2011-11-07 | 2011-11-03 | 12.305 | 421,128 | +8,420 | 0.00% | 5,181,833 |
| 2011-11-03 | 2011-11-01 | 12.233 | 412,708 | -18,944 | 0.00% | 5,048,817 |
| 2011-11-02 | 2011-10-31 | 12.922 | 431,652 | -4,210 | 0.00% | 5,577,919 |
| 2011-11-01 | 2011-10-28 | 13.017 | 435,862 | +4,210 | 0.00% | 5,673,736 |
| 2011-10-31 | 2011-10-27 | 12.756 | 431,652 | +19,365 | 0.00% | 5,506,144 |
| 2011-10-27 | 2011-10-25 | 11.758 | 412,287 | -4,210 | 0.00% | 4,847,796 |
| 2011-10-13 | 2011-10-11 | 11.141 | 416,497 | -18,523 | 0.00% | 4,640,067 |
| 2011-10-04 | 2011-09-30 | 11.141 | 435,020 | -4,631 | 0.00% | 4,846,426 |
| 2011-10-03 | 2011-09-28 | 11.711 | 439,651 | -2,526 | 0.00% | 5,148,663 |
| 2011-09-30 | 2011-09-27 | 11.830 | 442,177 | -4,209 | 0.00% | 5,230,763 |
| 2011-09-28 | 2011-09-26 | 11.046 | 446,386 | -5,473 | 0.00% | 4,930,637 |
| 2011-09-27 | 2011-09-23 | 11.141 | 451,859 | -23,575 | 0.00% | 5,034,024 |
| 2011-09-21 | 2011-09-19 | 12.186 | 475,434 | +533 | 0.00% | 5,793,582 |
| 2011-09-08 | 2011-09-06 | 12.827 | 474,901 | +4,210 | 0.00% | 6,091,670 |
| 2011-09-07 | 2011-09-05 | 12.685 | 470,691 | +8,419 | 0.00% | 5,970,582 |
| 2011-08-29 | 2011-08-25 | 13.326 | 462,272 | -4,209 | 0.00% | 6,160,273 |
| 2011-08-25 | 2011-08-23 | 13.350 | 466,481 | -1,684 | 0.00% | 6,227,444 |
| 2011-08-24 | 2011-08-22 | 12.946 | 468,165 | +2,526 | 0.00% | 6,060,870 |
| 2011-08-23 | 2011-08-19 | 12.922 | 465,639 | +5,893 | 0.00% | 6,017,107 |
| 2011-08-19 | 2011-08-17 | 13.920 | 459,746 | -8,419 | 0.00% | 6,399,633 |
| 2011-08-18 | 2011-08-16 | 13.730 | 468,165 | +12,629 | 0.00% | 6,427,858 |
| 2011-08-15 | 2011-08-11 | 13.207 | 455,536 | +4,210 | 0.00% | 6,016,404 |
| 2011-08-12 | 2011-08-10 | 13.231 | 451,326 | -4,210 | 0.00% | 5,971,522 |
| 2011-08-10 | 2011-08-08 | 14.395 | 455,536 | +4,210 | 0.00% | 6,557,448 |
| 2011-08-09 | 2011-08-05 | 14.846 | 451,326 | -842 | 0.00% | 6,700,541 |
| 2011-08-04 | 2011-08-02 | 15.987 | 452,168 | +41,106 | 0.00% | 7,228,604 |
| 2011-07-28 | 2011-07-26 | 16.295 | 411,062 | -4,210 | 0.00% | 6,698,398 |
| 2011-07-27 | 2011-07-25 | 16.034 | 415,272 | -8,419 | 0.00% | 6,658,493 |
| 2011-07-26 | 2011-07-22 | 16.319 | 423,691 | +11,787 | 0.00% | 6,914,257 |
| 2011-07-14 | 2011-07-12 | 15.559 | 411,904 | +842 | 0.00% | 6,408,802 |
| 2011-07-08 | 2011-07-06 | 19.320 | 411,062 | +42,390 | 0.00% | 7,941,649 |
| 2011-07-06 | 2011-07-04 | 19.765 | 368,672 | -7,630 | 0.00% | 7,286,977 |
| 2011-07-05 | 2011-06-30 | 19.530 | 376,302 | +7,630 | 0.00% | 7,349,008 |
| 2011-06-29 | 2011-06-27 | 19.530 | 368,672 | +2,289 | 0.00% | 7,199,997 |
| 2011-06-27 | 2011-06-23 | 18.953 | 366,383 | -1,145 | 0.00% | 6,943,997 |
| 2011-06-21 | 2011-06-17 | 18.953 | 367,528 | +3,815 | 0.00% | 6,965,698 |
| 2011-06-20 | 2011-06-16 | 19.084 | 363,713 | +1,144 | 0.00% | 6,941,065 |
| 2011-06-17 | 2011-06-15 | 19.372 | 362,569 | -3,051 | 0.00% | 7,023,782 |
| 2011-06-16 | 2011-06-14 | 19.451 | 365,620 | +7,629 | 0.00% | 7,111,640 |
| 2011-06-13 | 2011-06-09 | 19.556 | 357,991 | +5,722 | 0.00% | 7,000,786 |
| 2011-06-10 | 2011-06-08 | 20.080 | 352,269 | +4,578 | 0.00% | 7,073,577 |
| 2011-06-03 | 2011-06-01 | 21.024 | 347,691 | +1,907 | 0.00% | 7,309,770 |
| 2011-06-02 | 2011-05-31 | 21.233 | 345,784 | -3,815 | 0.00% | 7,342,193 |
| 2011-06-01 | 2011-05-30 | 20.709 | 349,599 | +1,145 | 0.00% | 7,239,910 |
| 2011-05-30 | 2011-05-26 | 20.526 | 348,454 | +3,815 | 0.00% | 7,152,257 |
| 2011-05-27 | 2011-05-25 | 20.473 | 344,639 | +1,144 | 0.00% | 7,055,883 |
| 2011-05-25 | 2011-05-23 | 20.395 | 343,495 | -1,697 | 0.00% | 7,005,448 |
| 2011-05-23 | 2011-05-19 | 20.945 | 345,192 | +5,512 | 0.00% | 7,230,085 |
| 2011-05-19 | 2011-05-17 | 20.604 | 339,680 | -7,630 | 0.00% | 6,998,878 |
| 2011-05-17 | 2011-05-13 | 21.050 | 347,310 | +7,630 | 0.00% | 7,310,864 |
| 2011-05-03 | 2011-04-28 | 21.732 | 339,680 | -3,624 | 0.00% | 7,381,768 |
| 2011-04-29 | 2011-04-27 | 21.810 | 343,304 | -38,148 | 0.00% | 7,487,522 |
| 2011-04-12 | 2011-04-08 | 22.439 | 381,452 | -381 | 0.00% | 8,559,523 |
| 2011-04-11 | 2011-04-07 | 22.308 | 381,833 | -15,259 | 0.00% | 8,518,025 |
| 2011-04-04 | 2011-03-31 | 22.439 | 397,092 | +3,815 | 0.00% | 8,910,474 |
| 2011-03-31 | 2011-03-29 | 21.574 | 393,277 | -3,052 | 0.00% | 8,484,657 |
| 2011-03-30 | 2011-03-28 | 21.627 | 396,329 | -19,074 | 0.00% | 8,571,280 |
| 2011-03-29 | 2011-03-25 | 21.653 | 415,403 | +11,445 | 0.00% | 8,994,677 |
| 2011-03-28 | 2011-03-24 | 21.207 | 403,958 | -2,671 | 0.00% | 8,566,839 |
| 2011-03-25 | 2011-03-23 | 21.102 | 406,629 | -1,907 | 0.00% | 8,580,846 |
| 2011-03-21 | 2011-03-17 | 20.631 | 408,536 | -1,907 | 0.00% | 8,428,319 |
| 2011-03-15 | 2011-03-11 | 20.709 | 410,443 | -8,011 | 0.00% | 8,499,940 |
| 2011-03-14 | 2011-03-10 | 20.971 | 418,454 | -7,630 | 0.00% | 8,775,535 |
| 2011-03-11 | 2011-03-09 | 21.155 | 426,084 | -6,580 | 0.00% | 9,013,732 |
| 2011-03-10 | 2011-03-08 | 20.893 | 432,664 | -7,630 | 0.00% | 9,039,512 |
| 2011-03-09 | 2011-03-07 | 20.604 | 440,294 | +3,815 | 0.00% | 9,071,962 |
| 2011-03-08 | 2011-03-04 | 20.683 | 436,479 | +3,815 | 0.00% | 9,027,682 |
| 2011-03-07 | 2011-03-03 | 20.264 | 432,664 | +12,970 | 0.00% | 8,767,306 |
| 2011-03-04 | 2011-03-02 | 19.844 | 419,694 | -11,826 | 0.00% | 8,328,457 |
| 2011-03-03 | 2011-03-01 | 19.923 | 431,520 | -7,629 | 0.00% | 8,597,069 |
| 2011-02-22 | 2011-02-18 | 20.342 | 439,149 | +7,629 | 0.00% | 8,933,251 |
| 2011-02-21 | 2011-02-17 | 19.897 | 431,520 | -38,433 | 0.00% | 8,585,757 |
| 2011-02-18 | 2011-02-16 | 19.765 | 469,953 | -3,815 | 0.00% | 9,288,844 |
| 2011-02-17 | 2011-02-15 | 19.503 | 473,768 | -30,136 | 0.00% | 9,240,055 |
| 2011-02-16 | 2011-02-14 | 19.739 | 503,904 | +22,888 | 0.00% | 9,946,692 |
| 2011-02-10 | 2011-02-08 | 19.661 | 481,016 | +3,815 | 0.00% | 9,457,072 |
| 2011-02-07 | 2011-01-31 | 19.477 | 477,201 | +3,814 | 0.00% | 9,294,500 |
| 2011-01-31 | 2011-01-27 | 19.949 | 473,387 | -3,814 | 0.00% | 9,443,585 |
| 2011-01-28 | 2011-01-26 | 20.054 | 477,201 | +5,722 | 0.00% | 9,569,708 |
| 2011-01-26 | 2011-01-24 | 20.290 | 471,479 | +3,815 | 0.00% | 9,566,195 |
| 2011-01-24 | 2011-01-20 | 20.499 | 467,664 | +3,814 | 0.00% | 9,586,864 |
| 2011-01-20 | 2011-01-18 | 20.657 | 463,850 | +3,815 | 0.00% | 9,581,636 |
| 2011-01-17 | 2011-01-13 | 21.181 | 460,035 | -11,826 | 0.00% | 9,744,019 |
| 2011-01-14 | 2011-01-12 | 21.024 | 471,861 | +7,630 | 0.00% | 9,920,290 |
| 2011-01-07 | 2011-01-05 | 21.024 | 464,231 | -7,630 | 0.00% | 9,759,878 |
| 2011-01-06 | 2011-01-04 | 20.945 | 471,861 | +7,630 | 0.00% | 9,883,181 |
| 2010-12-30 | 2010-12-28 | 20.159 | 464,231 | +381 | 0.00% | 9,358,287 |
| 2010-12-29 | 2010-12-24 | 20.290 | 463,850 | +3,052 | 0.00% | 9,411,404 |
| 2010-12-28 | 2010-12-22 | 20.683 | 460,798 | +382 | 0.00% | 9,530,671 |
| 2010-12-22 | 2010-12-20 | 20.132 | 460,416 | +3,814 | 0.00% | 9,269,312 |
| 2010-12-21 | 2010-12-17 | 20.185 | 456,602 | +41,199 | 0.00% | 9,216,466 |
| 2010-12-17 | 2010-12-15 | 20.709 | 415,403 | +5,722 | 0.00% | 8,602,657 |
| 2010-11-29 | 2010-11-25 | 21.469 | 409,681 | +2,671 | 0.00% | 8,795,603 |
| 2010-11-23 | 2010-11-19 | 21.994 | 407,010 | -7,630 | 0.00% | 8,951,647 |
| 2010-11-22 | 2010-11-18 | 22.125 | 414,640 | +7,630 | 0.00% | 9,173,806 |
| 2010-11-19 | 2010-11-17 | 21.784 | 407,010 | +5,035 | 0.00% | 8,866,291 |
| 2010-11-17 | 2010-11-15 | 22.387 | 401,975 | +1,908 | 0.00% | 8,998,970 |
| 2010-11-12 | 2010-11-10 | 22.806 | 400,067 | -1,908 | 0.00% | 9,124,055 |
| 2010-11-11 | 2010-11-09 | 23.488 | 401,975 | -381 | 0.00% | 9,441,542 |
| 2010-11-10 | 2010-11-08 | 23.593 | 402,356 | +3,052 | 0.00% | 9,492,681 |
| 2010-11-09 | 2010-11-05 | 23.540 | 399,304 | -3,815 | 0.00% | 9,399,741 |
| 2010-11-08 | 2010-11-04 | 23.357 | 403,119 | +4,959 | 0.00% | 9,415,575 |
| 2010-11-03 | 2010-11-01 | 22.256 | 398,160 | +11,826 | 0.00% | 8,861,377 |
| 2010-11-02 | 2010-10-29 | 22.203 | 386,334 | +4,577 | 0.00% | 8,577,925 |
| 2010-11-01 | 2010-10-28 | 24.091 | 381,757 | -6,866 | 0.00% | 9,196,835 |
| 2010-10-29 | 2010-10-27 | 23.671 | 388,623 | -3,815 | 0.00% | 9,199,244 |
| 2010-10-28 | 2010-10-26 | 24.405 | 392,438 | +7,630 | 0.00% | 9,577,599 |
| 2010-10-26 | 2010-10-22 | 24.327 | 384,808 | -763 | 0.00% | 9,361,123 |
| 2010-10-22 | 2010-10-20 | 24.274 | 385,571 | -1,526 | 0.00% | 9,359,470 |
| 2010-10-21 | 2010-10-19 | 24.615 | 387,097 | -3,815 | 0.00% | 9,528,429 |
| 2010-10-20 | 2010-10-18 | 24.432 | 390,912 | +16,938 | 0.00% | 9,550,603 |
| 2010-10-18 | 2010-10-14 | 24.222 | 373,974 | +1,526 | 0.00% | 9,058,354 |
| 2010-10-15 | 2010-10-13 | 23.435 | 372,448 | -2,193 | 0.00% | 8,728,489 |
| 2010-10-13 | 2010-10-11 | 22.937 | 374,641 | +30,517 | 0.00% | 8,593,286 |
| 2010-10-11 | 2010-10-07 | 22.990 | 344,124 | -6,103 | 0.00% | 7,911,347 |
| 2010-10-08 | 2010-10-06 | 22.675 | 350,227 | -10,681 | 0.00% | 7,941,483 |
| 2010-10-07 | 2010-10-05 | 21.967 | 360,908 | +7,629 | 0.00% | 7,928,233 |
| 2010-10-04 | 2010-09-29 | 22.099 | 353,279 | -763 | 0.00% | 7,806,948 |
| 2010-09-30 | 2010-09-28 | 21.863 | 354,042 | +763 | 0.00% | 7,740,281 |
| 2010-09-29 | 2010-09-27 | 22.256 | 353,279 | -7,629 | 0.00% | 7,862,514 |
| 2010-09-28 | 2010-09-24 | 22.020 | 360,908 | -1,526 | 0.00% | 7,947,155 |
| 2010-09-22 | 2010-09-20 | 22.046 | 362,434 | +3,814 | 0.00% | 7,990,258 |
| 2010-09-21 | 2010-09-17 | 22.230 | 358,620 | +3,815 | 0.00% | 7,971,981 |
| 2010-09-08 | 2010-09-06 | 22.230 | 354,805 | -1,526 | 0.00% | 7,887,175 |
| 2010-09-07 | 2010-09-03 | 21.941 | 356,331 | +1,526 | 0.00% | 7,818,347 |
| 2010-09-03 | 2010-09-01 | 22.140 | 354,805 | -1,907 | 0.00% | 7,855,447 |
| 2010-09-02 | 2010-08-31 | 21.928 | 356,712 | +6,399 | 0.00% | 7,821,821 |
| 2010-08-31 | 2010-08-27 | 22.167 | 350,313 | -3,762 | 0.00% | 7,765,305 |
| 2010-08-30 | 2010-08-26 | 22.087 | 354,075 | +752 | 0.00% | 7,820,463 |
| 2010-08-27 | 2010-08-25 | 22.273 | 353,323 | +1,505 | 0.00% | 7,869,590 |
| 2010-08-20 | 2010-08-18 | 22.884 | 351,818 | -3,762 | 0.00% | 8,051,140 |
| 2010-08-19 | 2010-08-17 | 22.991 | 355,580 | +3,762 | 0.00% | 8,175,035 |
| 2010-08-17 | 2010-08-13 | 22.406 | 351,818 | +7,525 | 0.00% | 7,882,824 |
| 2010-08-16 | 2010-08-12 | 22.512 | 344,293 | +3,762 | 0.00% | 7,750,823 |
| 2010-08-13 | 2010-08-11 | 22.805 | 340,531 | +753 | 0.00% | 7,765,691 |
| 2010-08-10 | 2010-08-06 | 23.921 | 339,778 | -2,634 | 0.00% | 8,127,818 |
| 2010-08-06 | 2010-08-04 | 23.575 | 342,412 | -10,628 | 0.00% | 8,072,514 |
| 2010-08-05 | 2010-08-03 | 23.389 | 353,040 | +7,524 | 0.00% | 8,257,390 |
| 2010-08-04 | 2010-08-02 | 23.363 | 345,516 | -9,688 | 0.00% | 8,072,224 |
| 2010-08-02 | 2010-07-29 | 22.884 | 355,204 | +760 | 0.00% | 8,128,627 |
| 2010-07-30 | 2010-07-28 | 22.991 | 354,444 | -9,030 | 0.00% | 8,148,918 |
| 2010-07-19 | 2010-07-15 | 22.592 | 363,474 | -5,643 | 0.00% | 8,211,613 |
| 2010-07-16 | 2010-07-14 | 23.017 | 369,117 | +46,379 | 0.00% | 8,496,071 |
| 2010-07-13 | 2010-07-09 | 22.353 | 322,738 | -3,763 | 0.00% | 7,214,102 |
| 2010-07-07 | 2010-07-05 | 21.316 | 326,501 | +2,258 | 0.00% | 6,959,773 |
| 2010-07-06 | 2010-07-02 | 21.555 | 324,243 | +3,386 | 0.00% | 6,989,203 |
| 2010-06-23 | 2010-06-21 | 23.629 | 320,857 | -1,881 | 0.00% | 7,581,401 |
| 2010-06-17 | 2010-06-14 | 22.114 | 322,738 | -1,881 | 0.00% | 7,136,900 |
| 2010-06-14 | 2010-06-10 | 23.668 | 324,619 | +7,524 | 0.00% | 7,683,222 |
| 2010-06-11 | 2010-06-09 | 23.528 | 317,095 | +19,058 | 0.00% | 7,460,731 |
| 2010-06-10 | 2010-06-08 | 23.500 | 298,037 | -16,066 | 0.00% | 7,003,979 |
| 2010-06-09 | 2010-06-07 | 22.772 | 314,103 | +2,142 | 0.00% | 7,152,788 |
| 2010-06-08 | 2010-06-04 | 22.940 | 311,961 | +10,711 | 0.00% | 7,156,438 |
| 2010-06-07 | 2010-06-03 | 23.024 | 301,250 | -357 | 0.00% | 6,936,040 |
| 2010-06-04 | 2010-06-02 | 22.576 | 301,607 | +5,712 | 0.00% | 6,809,092 |
| 2010-06-01 | 2010-05-28 | 23.108 | 295,895 | -1,428 | 0.00% | 6,837,609 |
| 2010-05-31 | 2010-05-27 | 22.268 | 297,323 | -7,140 | 0.00% | 6,620,768 |
| 2010-05-28 | 2010-05-26 | 21.736 | 304,463 | +7,140 | 0.00% | 6,617,729 |
| 2010-05-26 | 2010-05-24 | 22.548 | 297,323 | -3,570 | 0.00% | 6,704,048 |
| 2010-05-25 | 2010-05-20 | 22.128 | 300,893 | +1,428 | 0.00% | 6,658,124 |
| 2010-05-24 | 2010-05-19 | 22.016 | 299,465 | +3,570 | 0.00% | 6,592,974 |
| 2010-05-19 | 2010-05-17 | 22.240 | 295,895 | +7,854 | 0.00% | 6,580,681 |
| 2010-05-18 | 2010-05-14 | 22.968 | 288,041 | +1,071 | 0.00% | 6,615,777 |
| 2010-05-14 | 2010-05-12 | 22.940 | 286,970 | -3,570 | 0.00% | 6,583,140 |
| 2010-05-11 | 2010-05-07 | 22.996 | 290,540 | +8,926 | 0.00% | 6,681,313 |
| 2010-05-10 | 2010-05-06 | 23.444 | 281,614 | +3,570 | 0.00% | 6,602,257 |
| 2010-05-07 | 2010-05-05 | 23.752 | 278,044 | +4,284 | 0.00% | 6,604,229 |
| 2010-05-04 | 2010-04-30 | 25.293 | 273,760 | -3,570 | 0.00% | 6,924,214 |
| 2010-05-03 | 2010-04-29 | 24.845 | 277,330 | +3,570 | 0.00% | 6,890,222 |
| 2010-04-30 | 2010-04-28 | 24.985 | 273,760 | +4,998 | 0.00% | 6,839,866 |
| 2010-04-28 | 2010-04-26 | 26.433 | 268,762 | -193 | 0.00% | 7,104,194 |
| 2010-04-22 | 2010-04-20 | 26.461 | 268,955 | -2,821 | 0.00% | 7,116,923 |
| 2010-04-21 | 2010-04-19 | 25.951 | 271,776 | +6,347 | 0.00% | 7,052,827 |
| 2010-04-16 | 2010-04-14 | 27.426 | 265,429 | -353 | 0.00% | 7,279,572 |
| 2010-04-13 | 2010-04-09 | 27.624 | 265,782 | -14,104 | 0.00% | 7,342,020 |
| 2010-04-12 | 2010-04-08 | 27.397 | 279,886 | -7,051 | 0.00% | 7,668,127 |
| 2010-04-09 | 2010-04-07 | 27.539 | 286,937 | -3,526 | 0.00% | 7,901,996 |
| 2010-04-07 | 2010-03-31 | 26.234 | 290,463 | +7,051 | 0.00% | 7,620,151 |
| 2010-04-01 | 2010-03-30 | 25.128 | 283,412 | -3,525 | 0.00% | 7,121,688 |
| 2010-03-31 | 2010-03-29 | 24.760 | 286,937 | +3,525 | 0.00% | 7,104,472 |
| 2010-03-30 | 2010-03-26 | 24.476 | 283,412 | -7,051 | 0.00% | 6,936,814 |
| 2010-03-29 | 2010-03-25 | 24.164 | 290,463 | -2,821 | 0.00% | 7,018,777 |
| 2010-03-26 | 2010-03-24 | 24.561 | 293,284 | -2,821 | 0.00% | 7,203,396 |
| 2010-03-24 | 2010-03-22 | 24.561 | 296,105 | +3,526 | 0.00% | 7,272,683 |
| 2010-03-23 | 2010-03-19 | 25.072 | 292,579 | +1,763 | 0.00% | 7,335,444 |
| 2010-03-18 | 2010-03-16 | 24.221 | 290,816 | -705 | 0.00% | 7,043,803 |
| 2010-03-17 | 2010-03-15 | 24.221 | 291,521 | -353 | 0.00% | 7,060,878 |
| 2010-03-12 | 2010-03-10 | 24.561 | 291,874 | -3,526 | 0.00% | 7,168,765 |
| 2010-03-11 | 2010-03-09 | 24.476 | 295,400 | +3,526 | 0.00% | 7,230,233 |
| 2010-03-10 | 2010-03-08 | 24.476 | 291,874 | -3,526 | 0.00% | 7,143,930 |
| 2010-03-08 | 2010-03-04 | 23.455 | 295,400 | +3,526 | 0.00% | 6,928,624 |
| 2010-02-26 | 2010-02-24 | 23.257 | 291,874 | -1,763 | 0.00% | 6,787,976 |
| 2010-02-24 | 2010-02-22 | 22.462 | 293,637 | -705 | 0.00% | 6,595,792 |
| 2010-02-23 | 2010-02-19 | 21.810 | 294,342 | +705 | 0.00% | 6,419,624 |
| 2010-02-19 | 2010-02-17 | 22.803 | 293,637 | -1,410 | 0.00% | 6,695,729 |
| 2010-02-10 | 2010-02-08 | 21.016 | 295,047 | +1,763 | 0.00% | 6,200,696 |
| 2010-02-09 | 2010-02-05 | 21.328 | 293,284 | +3,173 | 0.00% | 6,255,143 |
| 2010-02-08 | 2010-02-04 | 22.406 | 290,111 | -3,526 | 0.00% | 6,500,134 |
| 2010-02-05 | 2010-02-03 | 22.803 | 293,637 | +3,526 | 0.00% | 6,695,729 |
| 2010-02-02 | 2010-01-29 | 22.377 | 290,111 | -2,115 | 0.00% | 6,491,906 |
| 2010-02-01 | 2010-01-28 | 22.718 | 292,226 | +3,526 | 0.00% | 6,638,690 |
| 2010-01-29 | 2010-01-27 | 22.236 | 288,700 | -121,996 | 0.00% | 6,419,391 |
| 2010-01-28 | 2010-01-26 | 22.406 | 410,696 | +120,938 | 0.01% | 9,201,923 |
| 2010-01-27 | 2010-01-25 | 23.200 | 289,758 | +4,584 | 0.00% | 6,722,329 |
| 2010-01-26 | 2010-01-22 | 23.795 | 285,174 | +3,525 | 0.00% | 6,785,829 |
| 2010-01-25 | 2010-01-21 | 23.795 | 281,649 | +1,411 | 0.00% | 6,701,950 |
| 2010-01-22 | 2010-01-20 | 24.731 | 280,238 | -3,526 | 0.00% | 6,930,659 |
| 2010-01-21 | 2010-01-19 | 25.440 | 283,764 | +3,526 | 0.00% | 7,219,062 |
| 2010-01-20 | 2010-01-18 | 25.185 | 280,238 | +705 | 0.00% | 7,057,827 |
| 2010-01-19 | 2010-01-15 | 24.930 | 279,533 | +1,058 | 0.00% | 6,968,719 |
| 2010-01-18 | 2010-01-14 | 25.213 | 278,475 | +18,334 | 0.00% | 7,021,324 |
| 2010-01-11 | 2010-01-07 | 26.376 | 260,141 | -5,994 | 0.00% | 6,861,558 |
| 2010-01-08 | 2010-01-06 | 26.745 | 266,135 | -1,763 | 0.00% | 7,117,782 |
| 2010-01-06 | 2010-01-04 | 25.667 | 267,898 | -3,526 | 0.00% | 6,876,209 |
| 2010-01-05 | 2009-12-31 | 25.554 | 271,424 | +3,526 | 0.00% | 6,935,920 |
| 2009-12-21 | 2009-12-17 | 25.072 | 267,898 | +1,058 | 0.00% | 6,716,650 |
| 2009-12-18 | 2009-12-16 | 25.525 | 266,840 | +10,578 | 0.00% | 6,811,213 |
| 2009-12-16 | 2009-12-14 | 25.923 | 256,262 | +2,468 | 0.00% | 6,642,957 |
| 2009-12-15 | 2009-12-11 | 25.923 | 253,794 | -4,584 | 0.00% | 6,578,980 |
| 2009-12-10 | 2009-12-08 | 26.433 | 258,378 | -7,051 | 0.00% | 6,829,713 |
| 2009-12-09 | 2009-12-07 | 26.178 | 265,429 | +3,525 | 0.00% | 6,948,340 |
| 2009-12-08 | 2009-12-04 | 26.518 | 261,904 | -10,577 | 0.00% | 6,945,200 |
| 2009-12-07 | 2009-12-03 | 26.518 | 272,481 | +10,577 | 0.00% | 7,225,682 |
| 2009-12-02 | 2009-11-30 | 26.206 | 261,904 | -3,525 | 0.00% | 6,863,492 |
| 2009-12-01 | 2009-11-27 | 24.987 | 265,429 | +7,051 | 0.00% | 6,632,165 |
| 2009-11-30 | 2009-11-26 | 26.036 | 258,378 | +1,411 | 0.00% | 6,727,121 |
| 2009-11-27 | 2009-11-25 | 26.603 | 256,967 | +17,629 | 0.00% | 6,836,144 |
| 2009-11-26 | 2009-11-24 | 27.114 | 239,338 | -7,404 | 0.00% | 6,489,340 |
| 2009-11-25 | 2009-11-23 | 27.794 | 246,742 | +6,346 | 0.00% | 6,858,042 |
| 2009-11-24 | 2009-11-20 | 27.199 | 240,396 | +21,861 | 0.00% | 6,538,481 |
| 2009-11-23 | 2009-11-19 | 27.567 | 218,535 | +705 | 0.00% | 6,024,462 |
| 2009-11-18 | 2009-11-16 | 28.163 | 217,830 | -1,410 | 0.00% | 6,134,765 |
| 2009-11-12 | 2009-11-10 | 27.936 | 219,240 | -4,231 | 0.00% | 6,124,731 |
| 2009-11-11 | 2009-11-09 | 27.879 | 223,471 | -4,584 | 0.00% | 6,230,253 |
| 2009-11-10 | 2009-11-06 | 27.256 | 228,055 | -7,052 | 0.00% | 6,215,757 |
| 2009-11-09 | 2009-11-05 | 26.603 | 235,107 | -2,821 | 0.00% | 6,254,598 |
| 2009-11-05 | 2009-11-03 | 26.149 | 237,928 | +7,052 | 0.00% | 6,221,677 |
| 2009-11-03 | 2009-10-30 | 26.915 | 230,876 | -172,063 | 0.00% | 6,214,068 |
| 2009-11-02 | 2009-10-29 | 27.369 | 402,939 | +219,663 | 0.00% | 11,028,022 |
| 2009-10-30 | 2009-10-28 | 28.929 | 183,276 | -353 | 0.00% | 5,301,964 |
| 2009-10-29 | 2009-10-27 | 29.553 | 183,629 | +10,578 | 0.00% | 5,426,752 |
| 2009-10-28 | 2009-10-23 | 30.007 | 173,051 | -10,578 | 0.00% | 5,192,671 |
| 2009-10-27 | 2009-10-22 | 28.702 | 183,629 | +3,526 | 0.00% | 5,270,512 |
| 2009-10-23 | 2009-10-21 | 29.099 | 180,103 | +7,052 | 0.00% | 5,240,821 |
| 2009-10-22 | 2009-10-20 | 29.439 | 173,051 | -1,058 | 0.00% | 5,094,511 |
| 2009-10-20 | 2009-10-16 | 29.212 | 174,109 | -4,259 | 0.00% | 5,086,153 |
| 2009-10-19 | 2009-10-15 | 29.099 | 178,368 | +3,907 | 0.00% | 5,190,334 |
| 2009-10-15 | 2009-10-13 | 27.993 | 174,461 | -17,983 | 0.00% | 4,883,672 |
| 2009-10-13 | 2009-10-09 | 27.851 | 192,444 | -7,051 | 0.00% | 5,359,779 |
| 2009-10-12 | 2009-10-08 | 27.879 | 199,495 | -3,526 | 0.00% | 5,561,815 |
| 2009-10-09 | 2009-10-07 | 27.539 | 203,021 | -3,526 | 0.00% | 5,591,022 |
| 2009-10-08 | 2009-10-06 | 26.632 | 206,547 | -1,410 | 0.00% | 5,500,669 |
| 2009-10-06 | 2009-10-02 | 25.752 | 207,957 | +8,462 | 0.00% | 5,355,381 |
| 2009-10-05 | 2009-09-30 | 26.773 | 199,495 | +7,051 | 0.00% | 5,341,153 |
| 2009-09-28 | 2009-09-24 | 27.000 | 192,444 | +17,630 | 0.00% | 5,196,038 |
| 2009-09-22 | 2009-09-18 | 28.929 | 174,814 | -7,052 | 0.00% | 5,057,168 |
| 2009-09-18 | 2009-09-16 | 28.872 | 181,866 | +7,052 | 0.00% | 5,250,858 |
| 2009-09-17 | 2009-09-15 | 27.908 | 174,814 | -3,526 | 0.00% | 4,878,680 |
| 2009-09-16 | 2009-09-14 | 27.993 | 178,340 | +3,526 | 0.00% | 4,992,257 |
| 2009-09-15 | 2009-09-11 | 27.936 | 174,814 | -5,289 | 0.00% | 4,883,638 |
| 2009-09-14 | 2009-09-10 | 27.454 | 180,103 | -4,936 | 0.00% | 4,944,556 |
| 2009-09-11 | 2009-09-09 | 28.035 | 185,039 | +7,757 | 0.00% | 5,187,519 |
| 2009-09-10 | 2009-09-08 | 28.465 | 177,282 | +1,361 | 0.00% | 5,046,360 |
| 2009-09-08 | 2009-09-04 | 27.203 | 175,921 | -5,576 | 0.00% | 4,785,506 |
| 2009-09-07 | 2009-09-03 | 26.313 | 181,497 | -17,425 | 0.00% | 4,775,740 |
| 2009-09-01 | 2009-08-28 | 26.227 | 198,922 | -27,880 | 0.00% | 5,217,121 |
| 2009-08-31 | 2009-08-27 | 26.342 | 226,802 | +6,970 | 0.00% | 5,974,361 |
| 2009-08-20 | 2009-08-18 | 26.342 | 219,832 | +6,970 | 0.00% | 5,790,759 |
| 2009-08-17 | 2009-08-13 | 26.944 | 212,862 | -3,485 | 0.00% | 5,735,425 |
| 2009-08-14 | 2009-08-12 | 26.170 | 216,347 | +6,970 | 0.00% | 5,661,710 |
| 2009-08-12 | 2009-08-10 | 26.227 | 209,377 | -11,849 | 0.00% | 5,491,324 |
| 2009-08-11 | 2009-08-07 | 25.223 | 221,226 | +13,243 | 0.00% | 5,579,906 |
| 2009-08-10 | 2009-08-06 | 26.313 | 207,983 | +10,455 | 0.00% | 5,472,667 |
| 2009-08-07 | 2009-08-05 | 25.969 | 197,528 | +5,227 | 0.00% | 5,129,548 |
| 2009-08-06 | 2009-08-04 | 26.973 | 192,301 | +2,788 | 0.00% | 5,186,941 |
| 2009-08-05 | 2009-08-03 | 27.317 | 189,513 | +1,743 | 0.00% | 5,176,996 |
| 2009-08-03 | 2009-07-30 | 27.518 | 187,770 | +697 | 0.00% | 5,167,098 |
| 2009-07-31 | 2009-07-29 | 27.461 | 187,073 | -12,546 | 0.00% | 5,137,182 |
| 2009-07-29 | 2009-07-27 | 28.063 | 199,619 | -3,485 | 0.00% | 5,601,994 |
| 2009-07-28 | 2009-07-24 | 28.063 | 203,104 | +3,485 | 0.00% | 5,699,795 |
| 2009-07-27 | 2009-07-23 | 27.662 | 199,619 | -1,045 | 0.00% | 5,521,801 |
| 2009-07-24 | 2009-07-22 | 26.284 | 200,664 | -1,046 | 0.00% | 5,274,324 |
| 2009-07-23 | 2009-07-21 | 26.657 | 201,710 | -1,742 | 0.00% | 5,377,062 |
| 2009-07-22 | 2009-07-20 | 26.428 | 203,452 | +1,045 | 0.00% | 5,376,795 |
| 2009-07-21 | 2009-07-17 | 25.337 | 202,407 | -3,485 | 0.00% | 5,128,473 |
| 2009-07-20 | 2009-07-16 | 24.850 | 205,892 | -20,910 | 0.00% | 5,116,338 |
| 2009-07-17 | 2009-07-15 | 24.247 | 226,802 | +20,910 | 0.00% | 5,499,275 |
| 2009-07-16 | 2009-07-14 | 23.702 | 205,892 | -11,500 | 0.00% | 4,880,018 |
| 2009-07-15 | 2009-07-13 | 22.583 | 217,392 | +10,106 | 0.00% | 4,909,307 |
| 2009-07-14 | 2009-07-10 | 23.386 | 207,286 | -3,485 | 0.00% | 4,847,630 |
| 2009-07-13 | 2009-07-09 | 23.673 | 210,771 | +6,970 | 0.00% | 4,989,611 |
| 2009-07-10 | 2009-07-08 | 23.616 | 203,801 | -1,742 | 0.00% | 4,812,913 |
| 2009-07-08 | 2009-07-06 | 24.218 | 205,543 | +1,742 | 0.00% | 4,977,910 |
| 2009-07-06 | 2009-07-02 | 25.050 | 203,801 | -6,970 | 0.00% | 5,105,314 |
| 2009-07-03 | 2009-06-30 | 24.936 | 210,771 | +6,970 | 0.00% | 5,255,723 |
| 2009-06-29 | 2009-06-25 | 23.271 | 203,801 | -12,197 | 0.00% | 4,742,737 |
| 2009-06-26 | 2009-06-24 | 22.583 | 215,998 | +3,485 | 0.00% | 4,877,826 |
| 2009-06-19 | 2009-06-17 | 21.808 | 212,513 | -6,970 | 0.00% | 4,634,480 |
| 2009-06-17 | 2009-06-15 | 22.181 | 219,483 | -6,970 | 0.00% | 4,868,355 |
| 2009-06-16 | 2009-06-12 | 22.640 | 226,453 | +3,136 | 0.00% | 5,126,925 |
| 2009-06-15 | 2009-06-11 | 22.468 | 223,317 | +697 | 0.00% | 5,017,477 |
| 2009-06-12 | 2009-06-10 | 22.382 | 222,620 | -3,136 | 0.00% | 4,982,653 |
| 2009-06-10 | 2009-06-08 | 21.693 | 225,756 | -3,485 | 0.00% | 4,897,371 |
| 2009-06-09 | 2009-06-05 | 22.181 | 229,241 | -20,910 | 0.00% | 5,084,797 |
| 2009-06-08 | 2009-06-04 | 21.578 | 250,151 | +31,365 | 0.00% | 5,397,864 |
| 2009-06-04 | 2009-06-02 | 20.804 | 218,786 | +6,970 | 0.00% | 4,551,551 |
| 2009-06-03 | 2009-06-01 | 21.550 | 211,816 | -24,395 | 0.00% | 4,564,577 |
| 2009-06-02 | 2009-05-29 | 20.488 | 236,211 | -1,743 | 0.00% | 4,839,497 |
| 2009-06-01 | 2009-05-27 | 20.258 | 237,954 | +10,455 | 0.00% | 4,820,583 |
| 2009-05-29 | 2009-05-26 | 19.025 | 227,499 | +10,455 | 0.00% | 4,328,076 |
| 2009-05-21 | 2009-05-19 | 20.086 | 217,044 | -5,924 | 0.00% | 4,359,611 |
| 2009-05-20 | 2009-05-18 | 20.131 | 222,968 | +7,667 | 0.00% | 4,488,516 |
| 2009-05-19 | 2009-05-15 | 19.751 | 215,301 | +2,516 | 0.00% | 4,252,515 |
| 2009-05-15 | 2009-05-13 | 20.277 | 212,785 | +6,170 | 0.00% | 4,314,564 |
| 2009-05-14 | 2009-05-12 | 20.539 | 206,615 | -11,997 | 0.00% | 4,243,709 |
| 2009-05-13 | 2009-05-11 | 20.306 | 218,612 | -11,997 | 0.00% | 4,439,094 |
| 2009-05-12 | 2009-05-08 | 20.393 | 230,609 | +16,110 | 0.00% | 4,702,887 |
| 2009-05-08 | 2009-05-06 | 19.693 | 214,499 | +13,710 | 0.00% | 4,224,158 |
| 2009-05-07 | 2009-05-05 | 19.489 | 200,789 | -9,254 | 0.00% | 3,913,159 |
| 2009-05-06 | 2009-05-04 | 19.518 | 210,043 | -20,566 | 0.00% | 4,099,637 |
| 2009-05-05 | 2009-04-30 | 18.409 | 230,609 | +20,566 | 0.00% | 4,245,382 |
| 2009-05-04 | 2009-04-29 | 17.826 | 210,043 | -8,569 | 0.00% | 3,744,213 |
| 2009-04-30 | 2009-04-28 | 17.097 | 218,612 | -41,474 | 0.00% | 3,737,513 |
| 2009-04-29 | 2009-04-27 | 17.417 | 260,086 | +51,414 | 0.00% | 4,530,044 |
| 2009-04-23 | 2009-04-21 | 18.468 | 208,672 | -2,742 | 0.00% | 3,853,710 |
| 2009-04-22 | 2009-04-20 | 18.760 | 211,414 | +13,710 | 0.00% | 3,966,029 |
| 2009-04-21 | 2009-04-17 | 18.118 | 197,704 | -3,427 | 0.00% | 3,581,939 |
| 2009-04-20 | 2009-04-16 | 18.380 | 201,131 | -686 | 0.00% | 3,696,840 |
| 2009-04-17 | 2009-04-15 | 18.760 | 201,817 | -20,565 | 0.00% | 3,785,993 |
| 2009-04-16 | 2009-04-14 | 18.672 | 222,382 | +6,855 | 0.00% | 4,152,319 |
| 2009-04-15 | 2009-04-09 | 17.709 | 215,527 | -34,276 | 0.00% | 3,816,818 |
| 2009-04-14 | 2009-04-08 | 16.980 | 249,803 | -1,714 | 0.00% | 4,241,620 |
| 2009-04-09 | 2009-04-07 | 17.797 | 251,517 | +27,421 | 0.00% | 4,476,188 |
| 2009-04-08 | 2009-04-06 | 17.505 | 224,096 | -3,428 | 0.00% | 3,922,803 |
| 2009-04-07 | 2009-04-03 | 16.892 | 227,524 | +10,969 | 0.00% | 3,843,412 |
| 2009-04-06 | 2009-04-02 | 16.776 | 216,555 | +5,484 | 0.00% | 3,632,848 |
| 2009-04-02 | 2009-03-31 | 15.696 | 211,071 | -21,937 | 0.00% | 3,313,004 |
| 2009-04-01 | 2009-03-30 | 15.463 | 233,008 | -2,056 | 0.00% | 3,602,947 |
| 2009-03-31 | 2009-03-27 | 16.717 | 235,064 | +14,738 | 0.00% | 3,929,632 |
| 2009-03-30 | 2009-03-26 | 17.009 | 220,326 | -10,968 | 0.00% | 3,747,533 |
| 2009-03-27 | 2009-03-25 | 15.521 | 231,294 | -9,255 | 0.00% | 3,589,939 |
| 2009-03-26 | 2009-03-24 | 15.784 | 240,549 | -31,876 | 0.00% | 3,796,750 |
| 2009-03-25 | 2009-03-23 | 15.171 | 272,425 | -69,923 | 0.00% | 4,132,962 |
| 2009-03-24 | 2009-03-20 | 14.267 | 342,348 | +66,495 | 0.00% | 4,884,136 |
| 2009-03-23 | 2009-03-19 | 15.083 | 275,853 | -2,742 | 0.00% | 4,160,824 |
| 2009-03-20 | 2009-03-18 | 15.317 | 278,595 | +5,142 | 0.00% | 4,267,207 |
| 2009-03-19 | 2009-03-17 | 15.025 | 273,453 | +1,713 | 0.00% | 4,108,668 |
| 2009-03-18 | 2009-03-16 | 14.938 | 271,740 | -33,590 | 0.00% | 4,059,146 |
| 2009-03-17 | 2009-03-13 | 14.150 | 305,330 | +15,767 | 0.00% | 4,320,384 |
| 2009-03-16 | 2009-03-12 | 13.304 | 289,563 | +7,883 | 0.00% | 3,852,291 |
| 2009-03-12 | 2009-03-10 | 13.187 | 281,680 | -5,141 | 0.00% | 3,714,545 |
| 2009-03-11 | 2009-03-09 | 13.100 | 286,821 | -6,855 | 0.00% | 3,757,235 |
| 2009-03-10 | 2009-03-06 | 13.129 | 293,676 | -6,855 | 0.00% | 3,855,601 |
| 2009-03-09 | 2009-03-05 | 13.537 | 300,531 | +6,855 | 0.00% | 4,068,351 |
| 2009-03-06 | 2009-03-04 | 13.712 | 293,676 | -52,442 | 0.00% | 4,026,961 |
| 2009-03-04 | 2009-03-02 | 13.129 | 346,118 | -13,368 | 0.00% | 4,544,099 |
| 2009-03-03 | 2009-02-27 | 13.741 | 359,486 | +70,266 | 0.00% | 4,939,853 |
| 2009-03-02 | 2009-02-26 | 13.975 | 289,220 | +8,569 | 0.00% | 4,041,801 |
| 2009-02-27 | 2009-02-25 | 14.208 | 280,651 | -35,990 | 0.00% | 3,987,555 |
| 2009-02-26 | 2009-02-24 | 14.033 | 316,641 | +1,714 | 0.00% | 4,443,481 |
| 2009-02-25 | 2009-02-23 | 14.471 | 314,927 | -66,838 | 0.00% | 4,557,248 |
| 2009-02-24 | 2009-02-20 | 14.004 | 381,765 | +6,855 | 0.00% | 5,346,240 |
| 2009-02-23 | 2009-02-19 | 14.617 | 374,910 | +3,427 | 0.00% | 5,479,941 |
| 2009-02-20 | 2009-02-18 | 14.588 | 371,483 | -35,989 | 0.00% | 5,419,012 |
| 2009-02-19 | 2009-02-17 | 14.617 | 407,472 | +1,714 | 0.01% | 5,955,889 |
| 2009-02-18 | 2009-02-16 | 15.288 | 405,758 | +137,103 | 0.01% | 6,203,110 |
| 2009-02-17 | 2009-02-13 | 15.434 | 268,655 | -3,427 | 0.00% | 4,146,310 |
| 2009-02-16 | 2009-02-12 | 15.025 | 272,082 | +10,282 | 0.00% | 4,088,069 |
| 2009-02-12 | 2009-02-10 | 16.163 | 261,800 | +17,138 | 0.00% | 4,231,463 |
| 2009-02-11 | 2009-02-09 | 16.192 | 244,662 | -20,565 | 0.00% | 3,961,600 |
| 2009-02-06 | 2009-02-04 | 14.704 | 265,227 | -24,679 | 0.00% | 3,899,953 |
| 2009-02-05 | 2009-02-03 | 14.442 | 289,906 | -34,276 | 0.00% | 4,186,716 |
| 2009-02-04 | 2009-02-02 | 14.442 | 324,182 | +68,552 | 0.00% | 4,681,718 |
| 2009-02-03 | 2009-01-30 | 15.113 | 255,630 | +6,855 | 0.00% | 3,863,249 |
| 2009-02-02 | 2009-01-29 | 14.442 | 248,775 | -20,565 | 0.00% | 3,592,717 |
| 2009-01-30 | 2009-01-23 | 13.771 | 269,340 | -301,628 | 0.00% | 3,708,976 |
| 2009-01-29 | 2009-01-22 | 13.916 | 570,968 | -168,295 | 0.01% | 7,945,867 |
| 2009-01-23 | 2009-01-21 | 13.771 | 739,263 | -20,566 | 0.01% | 10,180,101 |
| 2009-01-22 | 2009-01-20 | 14.325 | 759,829 | +343,445 | 0.01% | 10,884,500 |
| 2009-01-21 | 2009-01-19 | 14.996 | 416,384 | -34,276 | 0.01% | 6,244,077 |
| 2009-01-19 | 2009-01-15 | 14.967 | 450,660 | +686 | 0.01% | 6,744,931 |
| 2009-01-15 | 2009-01-13 | 14.850 | 449,974 | +342 | 0.01% | 6,682,152 |
| 2009-01-14 | 2009-01-12 | 15.638 | 449,632 | +58,612 | 0.01% | 7,031,260 |
| 2009-01-13 | 2009-01-09 | 16.484 | 391,020 | +137,104 | 0.00% | 6,445,529 |
| 2009-01-12 | 2009-01-08 | 16.426 | 253,916 | -686 | 0.00% | 4,170,706 |
| 2009-01-09 | 2009-01-07 | 17.272 | 254,602 | +4,113 | 0.00% | 4,397,387 |
| 2009-01-08 | 2009-01-06 | 18.089 | 250,489 | +3,428 | 0.00% | 4,530,973 |
| 2009-01-07 | 2009-01-05 | 18.118 | 247,061 | +1,371 | 0.00% | 4,476,174 |
| 2009-01-06 | 2009-01-02 | 17.242 | 245,690 | -23,993 | 0.00% | 4,236,294 |
| 2009-01-02 | 2008-12-29 | 16.134 | 269,683 | +3,427 | 0.00% | 4,351,007 |
| 2008-12-30 | 2008-12-24 | 16.017 | 266,256 | -3,427 | 0.00% | 4,264,645 |
| 2008-12-29 | 2008-12-22 | 16.630 | 269,683 | -686 | 0.00% | 4,484,764 |
| 2008-12-23 | 2008-12-19 | 17.213 | 270,369 | +6,856 | 0.00% | 4,653,932 |
| 2008-12-22 | 2008-12-18 | 17.213 | 263,513 | -438,732 | 0.00% | 4,535,918 |
| 2008-12-19 | 2008-12-17 | 16.659 | 702,245 | -2,399 | 0.01% | 11,698,654 |
| 2008-12-18 | 2008-12-16 | 16.338 | 704,644 | +6,855 | 0.01% | 11,512,481 |
| 2008-12-17 | 2008-12-15 | 16.309 | 697,789 | -4,799 | 0.01% | 11,380,126 |
| 2008-12-16 | 2008-12-12 | 15.988 | 702,588 | +178,920 | 0.01% | 11,232,913 |
| 2008-12-15 | 2008-12-11 | 17.155 | 523,668 | +15,425 | 0.01% | 8,983,478 |
| 2008-12-12 | 2008-12-10 | 16.922 | 508,243 | +28,106 | 0.01% | 8,600,239 |
| 2008-12-11 | 2008-12-09 | 15.900 | 480,137 | -6,170 | 0.01% | 7,634,363 |
| 2008-12-10 | 2008-12-08 | 15.871 | 486,307 | -53,127 | 0.01% | 7,718,280 |
| 2008-12-09 | 2008-12-05 | 14.208 | 539,434 | +13,710 | 0.01% | 7,664,404 |
| 2008-12-05 | 2008-12-03 | 14.325 | 525,724 | +3,427 | 0.01% | 7,530,961 |
| 2008-12-04 | 2008-12-02 | 14.092 | 522,297 | +35,990 | 0.01% | 7,359,966 |
| 2008-12-03 | 2008-12-01 | 15.200 | 486,307 | +83,976 | 0.01% | 7,391,956 |
| 2008-12-02 | 2008-11-28 | 14.821 | 402,331 | -5,827 | 0.01% | 5,962,911 |
| 2008-12-01 | 2008-11-27 | 14.208 | 408,158 | -32,562 | 0.01% | 5,799,204 |
| 2008-11-28 | 2008-11-26 | 13.712 | 440,720 | -29,820 | 0.01% | 6,043,266 |
| 2008-11-27 | 2008-11-25 | 13.158 | 470,540 | -55,870 | 0.01% | 6,191,334 |
| 2008-11-26 | 2008-11-24 | 12.954 | 526,410 | +1,714 | 0.01% | 6,818,961 |
| 2008-11-24 | 2008-11-20 | 12.078 | 524,696 | -16,110 | 0.01% | 6,337,518 |
| 2008-11-21 | 2008-11-19 | 12.458 | 540,806 | +13,711 | 0.01% | 6,737,216 |
| 2008-11-19 | 2008-11-17 | 13.187 | 527,095 | +10,283 | 0.01% | 6,950,859 |
| 2008-11-18 | 2008-11-14 | 13.216 | 516,812 | -116,538 | 0.01% | 6,830,334 |
| 2008-11-17 | 2008-11-13 | 12.808 | 633,350 | +23,993 | 0.01% | 8,111,841 |
| 2008-11-14 | 2008-11-12 | 13.537 | 609,357 | -40,103 | 0.01% | 8,248,993 |
| 2008-11-13 | 2008-11-11 | 13.712 | 649,460 | -5,141 | 0.01% | 8,905,563 |
| 2008-11-12 | 2008-11-10 | 14.325 | 654,601 | -21,252 | 0.01% | 9,377,116 |
| 2008-11-11 | 2008-11-07 | 13.245 | 675,853 | -34,275 | 0.01% | 8,951,983 |
| 2008-11-10 | 2008-11-06 | 12.983 | 710,128 | +8,569 | 0.01% | 9,219,509 |
| 2008-11-07 | 2008-11-05 | 14.033 | 701,559 | +1,713 | 0.01% | 9,845,106 |
| 2008-11-06 | 2008-11-04 | 13.362 | 699,846 | +9,940 | 0.01% | 9,351,453 |
| 2008-11-05 | 2008-11-03 | 13.129 | 689,906 | -31,876 | 0.01% | 9,057,609 |
| 2008-11-04 | 2008-10-31 | 12.895 | 721,782 | +10,968 | 0.01% | 9,307,637 |
| 2008-11-03 | 2008-10-30 | 13.625 | 710,814 | -8,226 | 0.01% | 9,684,651 |
| 2008-10-31 | 2008-10-29 | 11.816 | 719,040 | -1,714 | 0.01% | 8,496,092 |
| 2008-10-30 | 2008-10-28 | 11.670 | 720,754 | +371,894 | 0.01% | 8,411,204 |
| 2008-10-29 | 2008-10-27 | 10.124 | 348,860 | -78,150 | 0.00% | 3,531,765 |
| 2008-10-28 | 2008-10-24 | 11.728 | 427,010 | -18,508 | 0.01% | 5,008,126 |
| 2008-10-27 | 2008-10-23 | 13.129 | 445,518 | -55,527 | 0.01% | 5,849,098 |
| 2008-10-24 | 2008-10-22 | 13.887 | 501,045 | +218,612 | 0.01% | 6,958,166 |
| 2008-10-23 | 2008-10-21 | 15.259 | 282,433 | -205,656 | 0.00% | 4,309,514 |
| 2008-10-22 | 2008-10-20 | 15.755 | 488,089 | +191,945 | 0.01% | 7,689,603 |
| 2008-10-21 | 2008-10-17 | 15.521 | 296,144 | -1,714 | 0.00% | 4,596,483 |
| 2008-10-20 | 2008-10-16 | 16.630 | 297,858 | -16,109 | 0.00% | 4,953,307 |
| 2008-10-17 | 2008-10-15 | 17.738 | 313,967 | +41,131 | 0.00% | 5,569,276 |
| 2008-10-16 | 2008-10-14 | 18.818 | 272,836 | -21,551 | 0.00% | 5,134,197 |
| 2008-10-15 | 2008-10-13 | 17.913 | 294,387 | -34,276 | 0.00% | 5,273,490 |
| 2008-10-14 | 2008-10-10 | 15.755 | 328,663 | +2,399 | 0.00% | 5,177,924 |
| 2008-10-13 | 2008-10-09 | 17.126 | 326,264 | -13,025 | 0.00% | 5,587,511 |
| 2008-10-10 | 2008-10-08 | 16.338 | 339,289 | +5,142 | 0.00% | 5,543,307 |
| 2008-10-09 | 2008-10-06 | 18.176 | 334,147 | -33,248 | 0.00% | 6,073,468 |
| 2008-10-08 | 2008-10-03 | 19.547 | 367,395 | +34,276 | 0.00% | 7,181,566 |
| 2008-10-06 | 2008-10-02 | 20.277 | 333,119 | -3,427 | 0.00% | 6,754,533 |
| 2008-10-03 | 2008-09-30 | 20.218 | 336,546 | -8,569 | 0.00% | 6,804,384 |
| 2008-10-02 | 2008-09-29 | 19.839 | 345,115 | +685 | 0.00% | 6,846,741 |
| 2008-09-26 | 2008-09-24 | 21.473 | 344,430 | -22,622 | 0.00% | 7,395,881 |
| 2008-09-25 | 2008-09-23 | 21.414 | 367,052 | +21,594 | 0.00% | 7,860,221 |
| 2008-09-24 | 2008-09-22 | 22.611 | 345,458 | +55,527 | 0.00% | 7,811,026 |
| 2008-09-23 | 2008-09-19 | 22.202 | 289,931 | -28,107 | 0.00% | 6,437,103 |
| 2008-09-22 | 2008-09-18 | 19.547 | 318,038 | -137,789 | 0.00% | 6,216,772 |
| 2008-09-19 | 2008-09-17 | 19.197 | 455,827 | -1,028 | 0.01% | 8,750,585 |
| 2008-09-18 | 2008-09-16 | 21.461 | 456,855 | -17,823 | 0.01% | 9,804,457 |
| 2008-09-17 | 2008-09-12 | 23.180 | 474,678 | +54,665 | 0.01% | 11,003,034 |
| 2008-09-16 | 2008-09-11 | 23.654 | 420,013 | -131,570 | 0.01% | 9,935,100 |
| 2008-09-12 | 2008-09-10 | 24.603 | 551,583 | +101,882 | 0.01% | 13,570,492 |
| 2008-09-11 | 2008-09-09 | 25.314 | 449,701 | +149,451 | 0.01% | 11,383,828 |
| 2008-09-10 | 2008-09-08 | 26.441 | 300,250 | -47,905 | 0.00% | 7,938,793 |
| 2008-09-08 | 2008-09-04 | 25.640 | 348,155 | -33,062 | 0.00% | 8,926,791 |
| 2008-09-05 | 2008-09-03 | 25.729 | 381,217 | +3,037 | 0.00% | 9,808,410 |
| 2008-09-04 | 2008-09-02 | 26.381 | 378,180 | -6,748 | 0.00% | 9,976,890 |
| 2008-09-03 | 2008-09-01 | 26.441 | 384,928 | +35,086 | 0.00% | 10,177,731 |
| 2008-09-02 | 2008-08-29 | 26.885 | 349,842 | -26,989 | 0.00% | 9,405,586 |
| 2008-09-01 | 2008-08-28 | 26.678 | 376,831 | +41,158 | 0.00% | 10,053,002 |
| 2008-08-29 | 2008-08-27 | 27.567 | 335,673 | -675 | 0.00% | 9,253,499 |
| 2008-08-28 | 2008-08-26 | 27.152 | 336,348 | +4,049 | 0.00% | 9,132,526 |
| 2008-08-27 | 2008-08-25 | 26.885 | 332,299 | -70,171 | 0.00% | 8,933,938 |
| 2008-08-26 | 2008-08-21 | 25.937 | 402,470 | +33,736 | 0.01% | 10,438,742 |
| 2008-08-25 | 2008-08-20 | 26.618 | 368,734 | +2,699 | 0.00% | 9,815,132 |
| 2008-08-18 | 2008-08-14 | 26.796 | 366,035 | +3,373 | 0.00% | 9,808,389 |
| 2008-08-15 | 2008-08-13 | 26.707 | 362,662 | +46,893 | 0.00% | 9,685,755 |
| 2008-08-14 | 2008-08-12 | 27.774 | 315,769 | -6,747 | 0.00% | 8,770,325 |
| 2008-08-13 | 2008-08-11 | 28.130 | 322,516 | +1,012 | 0.00% | 9,072,440 |
| 2008-08-11 | 2008-08-07 | 28.693 | 321,504 | -675 | 0.00% | 9,225,042 |
| 2008-08-04 | 2008-07-31 | 29.434 | 322,179 | -6,747 | 0.00% | 9,483,160 |
| 2008-07-30 | 2008-07-28 | 29.227 | 328,926 | -3,373 | 0.00% | 9,613,505 |
| 2008-07-29 | 2008-07-25 | 29.346 | 332,299 | +6,747 | 0.00% | 9,751,487 |
| 2008-07-25 | 2008-07-23 | 29.820 | 325,552 | -1,350 | 0.00% | 9,707,893 |
| 2008-07-23 | 2008-07-21 | 28.871 | 326,902 | -27,663 | 0.00% | 9,438,069 |
| 2008-07-21 | 2008-07-17 | 27.715 | 354,565 | -35,760 | 0.00% | 9,826,845 |
| 2008-07-17 | 2008-07-15 | 27.122 | 390,325 | +55,664 | 0.01% | 10,586,541 |
| 2008-07-15 | 2008-07-11 | 28.338 | 334,661 | -20,916 | 0.00% | 9,483,521 |
| 2008-07-14 | 2008-07-10 | 27.774 | 355,577 | -31,375 | 0.00% | 9,875,972 |
| 2008-07-11 | 2008-07-09 | 27.300 | 386,952 | +9,446 | 0.00% | 10,563,877 |
| 2008-07-10 | 2008-07-08 | 25.966 | 377,506 | +338 | 0.00% | 9,802,449 |
| 2008-07-09 | 2008-07-07 | 26.856 | 377,168 | +33,736 | 0.00% | 10,129,072 |
| 2008-07-02 | 2008-06-27 | 26.707 | 343,432 | -13,495 | 0.00% | 9,172,172 |
| 2008-06-30 | 2008-06-26 | 27.004 | 356,927 | -674 | 0.00% | 9,638,388 |
| 2008-06-27 | 2008-06-25 | 27.241 | 357,601 | -1,350 | 0.00% | 9,741,388 |
| 2008-06-26 | 2008-06-24 | 26.678 | 358,951 | -2,024 | 0.00% | 9,576,003 |
| 2008-06-24 | 2008-06-20 | 27.271 | 360,975 | -63,424 | 0.00% | 9,843,999 |
| 2008-06-23 | 2008-06-19 | 27.152 | 424,399 | +20,242 | 0.01% | 11,523,289 |
| 2008-06-20 | 2008-06-18 | 28.041 | 404,157 | -15,519 | 0.01% | 11,333,077 |
| 2008-06-16 | 2008-06-12 | 27.567 | 419,676 | -101,208 | 0.01% | 11,569,210 |
| 2008-06-13 | 2008-06-11 | 28.847 | 520,884 | +10,459 | 0.01% | 15,025,888 |
| 2008-06-12 | 2008-06-10 | 29.239 | 510,425 | +12,986 | 0.01% | 14,924,403 |
| 2008-06-06 | 2008-06-04 | 30.537 | 497,439 | -73,571 | 0.01% | 15,190,133 |
| 2008-06-05 | 2008-06-03 | 30.778 | 571,010 | +3,314 | 0.01% | 17,574,587 |
| 2008-06-03 | 2008-05-30 | 30.838 | 567,696 | +9,942 | 0.01% | 17,506,849 |
| 2008-06-02 | 2008-05-29 | 30.597 | 557,754 | +1,325 | 0.01% | 17,065,613 |
| 2008-05-28 | 2008-05-26 | 30.024 | 556,429 | -397,685 | 0.01% | 16,706,062 |
| 2008-05-22 | 2008-05-20 | 31.925 | 954,114 | +662 | 0.01% | 30,459,809 |
| 2008-05-21 | 2008-05-19 | 33.011 | 953,452 | -662 | 0.01% | 31,474,396 |
| 2008-05-15 | 2008-05-13 | 32.649 | 954,114 | -663 | 0.01% | 31,150,769 |
| 2008-05-09 | 2008-05-07 | 32.709 | 954,777 | +1,657 | 0.01% | 31,230,035 |
| 2008-05-07 | 2008-05-05 | 34.701 | 953,120 | -2,320 | 0.01% | 33,073,996 |
| 2008-05-06 | 2008-05-02 | 34.580 | 955,440 | -82,188 | 0.01% | 33,039,182 |
| 2008-05-05 | 2008-04-30 | 33.856 | 1,037,628 | +68,600 | 0.01% | 35,129,809 |
| 2008-05-02 | 2008-04-29 | 34.580 | 969,028 | -66,943 | 0.01% | 33,509,056 |
| 2008-04-30 | 2008-04-28 | 34.097 | 1,035,971 | -268,438 | 0.01% | 35,323,789 |
| 2008-04-29 | 2008-04-25 | 33.614 | 1,304,409 | +94,119 | 0.02% | 43,847,034 |
| 2008-04-28 | 2008-04-24 | 33.735 | 1,210,290 | +166,365 | 0.02% | 40,829,353 |
| 2008-04-25 | 2008-04-23 | 32.528 | 1,043,925 | -35,129 | 0.01% | 33,956,999 |
| 2008-04-24 | 2008-04-22 | 31.804 | 1,079,054 | -40,431 | 0.01% | 34,318,242 |
| 2008-04-23 | 2008-04-21 | 31.019 | 1,119,485 | -33,804 | 0.01% | 34,725,830 |
| 2008-04-22 | 2008-04-18 | 30.235 | 1,153,289 | -994 | 0.02% | 34,869,612 |
| 2008-04-21 | 2008-04-17 | 30.718 | 1,154,283 | -115,991 | 0.02% | 35,456,946 |
| 2008-04-18 | 2008-04-16 | 30.235 | 1,270,274 | -6,629 | 0.02% | 38,406,645 |
| 2008-04-16 | 2008-04-14 | 30.416 | 1,276,903 | +77,881 | 0.02% | 38,838,253 |
| 2008-04-15 | 2008-04-11 | 31.744 | 1,199,022 | -434,141 | 0.02% | 38,061,346 |
| 2008-04-14 | 2008-04-10 | 30.235 | 1,633,163 | -2,982 | 0.02% | 49,378,569 |
| 2008-04-09 | 2008-04-07 | 30.959 | 1,636,145 | -1,657 | 0.02% | 50,653,609 |
| 2008-04-08 | 2008-04-03 | 30.356 | 1,637,802 | -3,314 | 0.02% | 49,716,509 |
| 2008-04-07 | 2008-04-02 | 29.752 | 1,641,116 | -12,594 | 0.02% | 48,826,708 |
| 2008-04-03 | 2008-04-01 | 27.942 | 1,653,710 | -663 | 0.02% | 46,207,406 |
| 2008-04-02 | 2008-03-31 | 27.429 | 1,654,373 | +663 | 0.02% | 45,377,291 |
| 2008-04-01 | 2008-03-28 | 28.304 | 1,653,710 | -30,158 | 0.02% | 46,806,206 |
| 2008-03-31 | 2008-03-27 | 26.705 | 1,683,868 | +3,314 | 0.02% | 44,966,860 |
| 2008-03-28 | 2008-03-26 | 26.795 | 1,680,554 | -1,657 | 0.02% | 45,030,491 |
| 2008-03-27 | 2008-03-25 | 26.523 | 1,682,211 | -21,872 | 0.02% | 44,618,050 |
| 2008-03-26 | 2008-03-20 | 24.713 | 1,704,083 | -5,634 | 0.02% | 42,112,972 |
| 2008-03-25 | 2008-03-19 | 25.437 | 1,709,717 | -1,657 | 0.02% | 43,490,365 |
| 2008-03-20 | 2008-03-18 | 24.622 | 1,711,374 | -82,189 | 0.02% | 42,138,234 |
| 2008-03-19 | 2008-03-17 | 23.868 | 1,793,563 | +20,547 | 0.02% | 42,808,929 |
| 2008-03-18 | 2008-03-14 | 25.588 | 1,773,016 | +1,326 | 0.02% | 45,368,012 |
| 2008-03-17 | 2008-03-13 | 25.558 | 1,771,690 | +53,025 | 0.02% | 45,280,623 |
| 2008-03-14 | 2008-03-12 | 27.217 | 1,718,665 | -34,466 | 0.02% | 46,777,716 |
| 2008-03-13 | 2008-03-11 | 26.523 | 1,753,131 | +27,175 | 0.02% | 46,499,094 |
| 2008-03-12 | 2008-03-10 | 25.980 | 1,725,956 | -57,002 | 0.02% | 44,840,879 |
| 2008-03-11 | 2008-03-07 | 25.739 | 1,782,958 | +36,123 | 0.02% | 45,891,409 |
| 2008-03-10 | 2008-03-06 | 26.705 | 1,746,835 | -2,651 | 0.02% | 46,648,362 |
| 2008-03-07 | 2008-03-05 | 26.493 | 1,749,486 | +4,971 | 0.02% | 46,349,626 |
| 2008-03-06 | 2008-03-04 | 26.795 | 1,744,515 | +8,285 | 0.02% | 46,744,328 |
| 2008-03-05 | 2008-03-03 | 27.670 | 1,736,230 | +131,568 | 0.02% | 48,041,641 |
| 2008-03-04 | 2008-02-29 | 28.817 | 1,604,662 | +57,996 | 0.02% | 46,241,103 |
| 2008-03-03 | 2008-02-28 | 29.209 | 1,546,666 | -5,634 | 0.02% | 45,176,558 |
| 2008-02-29 | 2008-02-27 | 29.058 | 1,552,300 | -129,911 | 0.02% | 45,106,922 |
| 2008-02-28 | 2008-02-26 | 27.519 | 1,682,211 | -86,165 | 0.02% | 46,293,131 |
| 2008-02-27 | 2008-02-25 | 26.916 | 1,768,376 | +32,478 | 0.02% | 47,597,124 |
| 2008-02-26 | 2008-02-22 | 26.886 | 1,735,898 | +1,337,881 | 0.02% | 46,670,575 |
| 2008-02-25 | 2008-02-21 | 27.730 | 398,017 | -19,884 | 0.01% | 11,037,186 |
| 2008-02-22 | 2008-02-20 | 28.032 | 417,901 | +19,884 | 0.01% | 11,714,678 |
| 2008-02-21 | 2008-02-19 | 29.390 | 398,017 | -6,628 | 0.01% | 11,697,736 |
| 2008-02-18 | 2008-02-14 | 28.424 | 404,645 | -13,588 | 0.01% | 11,501,814 |
| 2008-02-13 | 2008-02-11 | 25.890 | 418,233 | +5,303 | 0.01% | 10,827,965 |
| 2008-02-12 | 2008-02-06 | 27.549 | 412,930 | +42,088 | 0.01% | 11,375,971 |
| 2008-02-11 | 2008-02-04 | 30.416 | 370,842 | -3,977 | 0.00% | 11,279,522 |
| 2008-02-05 | 2008-02-01 | 28.153 | 374,819 | +22,204 | 0.00% | 10,552,236 |
| 2008-02-04 | 2008-01-31 | 26.101 | 352,615 | +19,885 | 0.00% | 9,203,608 |
| 2008-02-01 | 2008-01-30 | 27.127 | 332,730 | -1,989 | 0.00% | 9,025,949 |
| 2008-01-31 | 2008-01-29 | 28.666 | 334,719 | -18,227 | 0.00% | 9,595,005 |
| 2008-01-30 | 2008-01-28 | 28.274 | 352,946 | +15,576 | 0.00% | 9,979,048 |
| 2008-01-29 | 2008-01-25 | 29.843 | 337,370 | -17,233 | 0.00% | 10,068,018 |
| 2008-01-28 | 2008-01-24 | 26.735 | 354,603 | +10,605 | 0.00% | 9,480,197 |
| 2008-01-25 | 2008-01-23 | 26.855 | 343,998 | +8,948 | 0.00% | 9,238,196 |
| 2008-01-24 | 2008-01-22 | 23.808 | 335,050 | +5,965 | 0.00% | 7,976,785 |
| 2008-01-23 | 2008-01-21 | 27.429 | 329,085 | -6,628 | 0.00% | 9,026,372 |
| 2008-01-22 | 2008-01-18 | 29.450 | 335,713 | +2,320 | 0.00% | 9,886,879 |
| 2008-01-21 | 2008-01-17 | 29.179 | 333,393 | -3,314 | 0.00% | 9,728,014 |
| 2008-01-18 | 2008-01-16 | 27.700 | 336,707 | +12,262 | 0.00% | 9,326,873 |
| 2008-01-16 | 2008-01-14 | 30.718 | 324,445 | +1,657 | 0.00% | 9,966,212 |
| 2008-01-15 | 2008-01-11 | 31.321 | 322,788 | +1,657 | 0.00% | 10,110,112 |
| 2008-01-14 | 2008-01-10 | 31.442 | 321,131 | -9,942 | 0.00% | 10,096,973 |
| 2008-01-11 | 2008-01-09 | 31.563 | 331,073 | -6,960 | 0.00% | 10,449,528 |
| 2008-01-10 | 2008-01-08 | 30.718 | 338,033 | +9,942 | 0.00% | 10,383,604 |
| 2008-01-09 | 2008-01-07 | 30.356 | 328,091 | +9,942 | 0.00% | 9,959,408 |
| 2008-01-04 | 2008-01-02 | 32.407 | 318,149 | -33,803 | 0.00% | 10,310,414 |
| 2007-12-28 | 2007-12-24 | 33.675 | 351,952 | +1,326 | 0.00% | 11,851,925 |
| 2007-12-20 | 2007-12-18 | 32.468 | 350,626 | -3,977 | 0.00% | 11,384,072 |
| 2007-12-19 | 2007-12-17 | 32.589 | 354,603 | +34,135 | 0.00% | 11,555,997 |
| 2007-12-18 | 2007-12-14 | 33.494 | 320,468 | +5,965 | 0.00% | 10,733,686 |
| 2007-12-17 | 2007-12-13 | 34.158 | 314,503 | +331 | 0.00% | 10,742,676 |
| 2007-12-14 | 2007-12-12 | 35.425 | 314,172 | +1,657 | 0.00% | 11,129,530 |
| 2007-12-12 | 2007-12-10 | 35.908 | 312,515 | +332 | 0.00% | 11,221,711 |
| 2007-12-11 | 2007-12-07 | 36.813 | 312,183 | -332 | 0.00% | 11,492,389 |
| 2007-12-10 | 2007-12-06 | 37.839 | 312,515 | -36,454 | 0.00% | 11,825,231 |
| 2007-12-04 | 2007-11-30 | 37.235 | 348,969 | -9,942 | 0.00% | 12,994,012 |
| 2007-12-03 | 2007-11-29 | 36.813 | 358,911 | -85,834 | 0.00% | 13,212,587 |
| 2007-11-30 | 2007-11-28 | 35.787 | 444,745 | +331 | 0.01% | 15,916,113 |
| 2007-11-29 | 2007-11-27 | 35.968 | 444,414 | +994 | 0.01% | 15,984,727 |
| 2007-11-28 | 2007-11-26 | 36.089 | 443,420 | -425,855 | 0.01% | 16,002,495 |
| 2007-11-27 | 2007-11-23 | 33.977 | 869,275 | +361,231 | 0.01% | 29,534,990 |
| 2007-11-26 | 2007-11-22 | 33.313 | 508,044 | +17,565 | 0.01% | 16,924,336 |
| 2007-11-23 | 2007-11-21 | 34.339 | 490,479 | +24,524 | 0.01% | 16,842,398 |
| 2007-11-21 | 2007-11-19 | 36.149 | 465,955 | -430,826 | 0.01% | 16,843,876 |
| 2007-11-20 | 2007-11-16 | 36.391 | 896,781 | +162,057 | 0.01% | 32,634,349 |
| 2007-11-19 | 2007-11-15 | 38.261 | 734,724 | +1,325 | 0.01% | 28,111,546 |
| 2007-11-16 | 2007-11-14 | 39.770 | 733,399 | -138,527 | 0.01% | 29,167,350 |
| 2007-11-15 | 2007-11-13 | 37.416 | 871,926 | -126,928 | 0.01% | 32,624,402 |
| 2007-11-14 | 2007-11-12 | 36.632 | 998,854 | +124,277 | 0.01% | 36,589,961 |
| 2007-11-13 | 2007-11-09 | 38.865 | 874,577 | -10,274 | 0.01% | 33,990,313 |
| 2007-11-12 | 2007-11-08 | 38.141 | 884,851 | +18,228 | 0.01% | 33,748,810 |
| 2007-11-09 | 2007-11-07 | 39.951 | 866,623 | -20,216 | 0.01% | 34,622,581 |
| 2007-11-08 | 2007-11-06 | 39.348 | 886,839 | -50,374 | 0.01% | 34,895,034 |
| 2007-11-07 | 2007-11-05 | 36.632 | 937,213 | -9,279 | 0.01% | 34,331,931 |
| 2007-11-06 | 2007-11-02 | 39.891 | 946,492 | +19,884 | 0.01% | 37,756,319 |
| 2007-11-05 | 2007-11-01 | 40.856 | 926,608 | +358,580 | 0.01% | 37,857,851 |
| 2007-11-02 | 2007-10-31 | 42.305 | 568,028 | +237,949 | 0.01% | 24,030,290 |
| 2007-11-01 | 2007-10-30 | 43.632 | 330,079 | -152,446 | 0.00% | 14,402,153 |
| 2007-10-31 | 2007-10-29 | 42.969 | 482,525 | +57,995 | 0.01% | 20,733,425 |
| 2007-10-30 | 2007-10-26 | 38.865 | 424,530 | -28,500 | 0.01% | 16,499,299 |
| 2007-10-29 | 2007-10-25 | 38.623 | 453,030 | +252,530 | 0.01% | 17,497,588 |
| 2007-10-26 | 2007-10-24 | 38.865 | 200,500 | +37,117 | 0.00% | 7,792,404 |
| 2007-10-25 | 2007-10-23 | 39.710 | 163,383 | -148,469 | 0.00% | 6,487,898 |
| 2007-10-24 | 2007-10-22 | 33.252 | 311,852 | +105,387 | 0.00% | 10,369,824 |
| 2007-10-23 | 2007-10-18 | 35.365 | 206,465 | +33,140 | 0.00% | 7,301,554 |
| 2007-10-18 | 2007-10-16 | 33.011 | 173,325 | +24,193 | 0.00% | 5,721,630 |
| 2007-10-17 | 2007-10-15 | 34.701 | 149,132 | -23,198 | 0.00% | 5,174,995 |
| 2007-10-16 | 2007-10-12 | 34.580 | 172,330 | -1,989 | 0.00% | 5,959,183 |
| 2007-10-15 | 2007-10-11 | 35.546 | 174,319 | +2,320 | 0.00% | 6,196,283 |
| 2007-10-12 | 2007-10-10 | 34.037 | 171,999 | -57,002 | 0.00% | 5,854,317 |
| 2007-10-11 | 2007-10-09 | 34.037 | 229,001 | -94,450 | 0.00% | 7,794,490 |
| 2007-10-10 | 2007-10-08 | 30.235 | 323,451 | +17,564 | 0.00% | 9,779,518 |
| 2007-10-09 | 2007-10-05 | 30.476 | 305,887 | -29,826 | 0.00% | 9,322,312 |
| 2007-10-08 | 2007-10-04 | 29.179 | 335,713 | -1,657 | 0.00% | 9,795,709 |
| 2007-10-05 | 2007-10-03 | 29.752 | 337,370 | -23,861 | 0.00% | 10,037,478 |
| 2007-10-04 | 2007-10-02 | 30.718 | 361,231 | -30,489 | 0.00% | 11,096,194 |
| 2007-10-03 | 2007-09-28 | 28.304 | 391,720 | +3,314 | 0.01% | 11,087,148 |
| 2007-10-02 | 2007-09-27 | 28.032 | 388,406 | +3,314 | 0.01% | 10,887,869 |
| 2007-09-28 | 2007-09-25 | 27.399 | 385,092 | -4,971 | 0.01% | 10,550,951 |
| 2007-09-27 | 2007-09-24 | 27.489 | 390,063 | +86,165 | 0.01% | 10,722,459 |
| 2007-09-25 | 2007-09-21 | 27.097 | 303,898 | -332 | 0.00% | 8,234,655 |
| 2007-09-24 | 2007-09-20 | 27.157 | 304,230 | +6,629 | 0.00% | 8,262,011 |
| 2007-09-21 | 2007-09-19 | 27.217 | 297,601 | -17,896 | 0.00% | 8,099,947 |
| 2007-09-20 | 2007-09-18 | 26.795 | 315,497 | -13,257 | 0.00% | 8,453,751 |
| 2007-09-19 | 2007-09-17 | 26.855 | 328,754 | -23,198 | 0.00% | 8,828,813 |
| 2007-09-18 | 2007-09-14 | 26.976 | 351,952 | +10,936 | 0.00% | 9,494,284 |
| 2007-09-17 | 2007-09-13 | 26.976 | 341,016 | -16,570 | 0.00% | 9,199,273 |
| 2007-09-14 | 2007-09-12 | 26.886 | 357,586 | -333,062 | 0.00% | 9,613,897 |
| 2007-09-13 | 2007-09-11 | 26.946 | 690,648 | +1,657 | 0.01% | 18,610,132 |
| 2007-09-12 | 2007-09-10 | 27.278 | 688,991 | -3,976 | 0.01% | 18,794,173 |
| 2007-09-11 | 2007-09-07 | 27.580 | 692,967 | -214,419 | 0.01% | 19,111,730 |
| 2007-09-10 | 2007-09-06 | 27.127 | 907,386 | -74,235 | 0.01% | 24,614,613 |
| 2007-09-06 | 2007-09-04 | 26.765 | 981,621 | -28,501 | 0.01% | 26,272,942 |
| 2007-09-05 | 2007-09-03 | 26.584 | 1,010,122 | -4,971 | 0.01% | 26,852,887 |
| 2007-09-04 | 2007-08-31 | 26.433 | 1,015,093 | +689,322 | 0.01% | 26,831,885 |
| 2007-08-31 | 2007-08-29 | 25.648 | 325,771 | +2,320 | 0.00% | 8,355,503 |
| 2007-08-30 | 2007-08-28 | 25.950 | 323,451 | -663 | 0.00% | 8,393,599 |
| 2007-08-29 | 2007-08-27 | 26.192 | 324,114 | -2,320 | 0.00% | 8,489,044 |
| 2007-08-28 | 2007-08-24 | 25.769 | 326,434 | -132,562 | 0.00% | 8,411,908 |
| 2007-08-27 | 2007-08-23 | 25.799 | 458,996 | -38,774 | 0.01% | 11,841,760 |
| 2007-08-24 | 2007-08-22 | 25.588 | 497,770 | -126,597 | 0.01% | 12,736,961 |
| 2007-08-23 | 2007-08-21 | 25.105 | 624,367 | +18,228 | 0.01% | 15,674,890 |
| 2007-08-22 | 2007-08-20 | 24.743 | 606,139 | -35,461 | 0.01% | 14,997,792 |
| 2007-08-21 | 2007-08-17 | 23.295 | 641,600 | -68,932 | 0.01% | 14,945,929 |
| 2007-08-20 | 2007-08-16 | 23.868 | 710,532 | +1,657 | 0.01% | 16,959,044 |
| 2007-08-17 | 2007-08-15 | 24.622 | 708,875 | +1,326 | 0.01% | 17,454,245 |
| 2007-08-16 | 2007-08-14 | 25.105 | 707,549 | +131,899 | 0.01% | 17,763,195 |
| 2007-08-15 | 2007-08-13 | 25.196 | 575,650 | +2,651 | 0.01% | 14,503,948 |
| 2007-08-13 | 2007-08-09 | 25.528 | 572,999 | +2,320 | 0.01% | 14,627,344 |
| 2007-08-10 | 2007-08-08 | 25.558 | 570,679 | -2,320 | 0.01% | 14,585,340 |
| 2007-08-09 | 2007-08-07 | 25.045 | 572,999 | +2,320 | 0.01% | 14,350,704 |
| 2007-08-08 | 2007-08-06 | 25.256 | 570,679 | +10,274 | 0.01% | 14,413,140 |
| 2007-08-07 | 2007-08-03 | 25.528 | 560,405 | +1,325 | 0.01% | 14,305,848 |
| 2007-08-03 | 2007-08-01 | 25.528 | 559,080 | +18,227 | 0.01% | 14,272,024 |
| 2007-08-02 | 2007-07-31 | 26.010 | 540,853 | -99,752 | 0.01% | 14,067,851 |
| 2007-08-01 | 2007-07-30 | 25.588 | 640,605 | -99,422 | 0.01% | 16,391,829 |
| 2007-07-31 | 2007-07-27 | 25.709 | 740,027 | +102,404 | 0.01% | 19,025,164 |
| 2007-07-30 | 2007-07-26 | 26.282 | 637,623 | -16,570 | 0.01% | 16,758,046 |
| 2007-07-27 | 2007-07-25 | 27.020 | 654,193 | +6,628 | 0.01% | 17,676,291 |
| 2007-07-26 | 2007-07-24 | 27.325 | 647,565 | +7,561 | 0.01% | 17,694,911 |
| 2007-07-24 | 2007-07-20 | 27.020 | 640,004 | -8,516 | 0.01% | 17,292,904 |
| 2007-07-20 | 2007-07-18 | 26.898 | 648,520 | -19,652 | 0.01% | 17,443,806 |
| 2007-07-19 | 2007-07-17 | 27.478 | 668,172 | -1,638 | 0.01% | 18,360,003 |
| 2007-07-18 | 2007-07-16 | 27.508 | 669,810 | +245,652 | 0.01% | 18,425,462 |
| 2007-07-17 | 2007-07-13 | 27.783 | 424,158 | +64,852 | 0.01% | 11,784,496 |
| 2007-07-16 | 2007-07-12 | 27.814 | 359,306 | -214,536 | 0.00% | 9,993,666 |
| 2007-07-13 | 2007-07-11 | 27.539 | 573,842 | +8,189 | 0.01% | 15,803,047 |
| 2007-07-11 | 2007-07-09 | 26.165 | 565,653 | -1,638 | 0.01% | 14,800,381 |
| 2007-07-10 | 2007-07-06 | 25.707 | 567,291 | +84,504 | 0.01% | 14,583,439 |
| 2007-07-05 | 2007-07-03 | 25.493 | 482,787 | +983 | 0.01% | 12,307,902 |
| 2007-06-29 | 2007-06-27 | 25.432 | 481,804 | +98,260 | 0.01% | 12,253,422 |
| 2007-06-28 | 2007-06-26 | 25.463 | 383,544 | +655 | 0.01% | 9,766,146 |
| 2007-06-26 | 2007-06-22 | 25.890 | 382,889 | 0.01% | 9,913,128 |
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