History of CCASS shareholding
Participant: MASTER TRADEMORE SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.470 | 5,500 | +0 | 0.00% | 35,585 |
| 2025-10-13 | 2025-10-09 | 6.460 | 5,500 | +0 | 0.00% | 35,530 |
| 2025-10-10 | 2025-10-08 | 6.410 | 5,500 | +0 | 0.00% | 35,255 |
| 2025-10-09 | 2025-10-06 | 6.460 | 5,500 | +0 | 0.00% | 35,530 |
| 2025-10-08 | 2025-10-03 | 6.530 | 5,500 | +0 | 0.00% | 35,915 |
| 2025-10-06 | 2025-10-02 | 6.540 | 5,500 | +0 | 0.00% | 35,970 |
| 2025-10-03 | 2025-09-30 | 6.530 | 5,500 | +0 | 0.00% | 35,915 |
| 2025-10-02 | 2025-09-29 | 6.590 | 5,500 | +0 | 0.00% | 36,245 |
| 2025-09-30 | 2025-09-26 | 6.590 | 5,500 | +0 | 0.00% | 36,245 |
| 2025-09-29 | 2025-09-25 | 6.530 | 5,500 | +0 | 0.00% | 35,915 |
| 2025-09-26 | 2025-09-24 | 6.600 | 5,500 | +0 | 0.00% | 36,300 |
| 2025-09-25 | 2025-09-23 | 6.640 | 5,500 | +0 | 0.00% | 36,520 |
| 2025-09-24 | 2025-09-22 | 6.580 | 5,500 | +0 | 0.00% | 36,190 |
| 2025-09-23 | 2025-09-19 | 6.670 | 5,500 | +0 | 0.00% | 36,685 |
| 2025-09-22 | 2025-09-18 | 6.700 | 5,500 | +0 | 0.00% | 36,850 |
| 2025-09-19 | 2025-09-17 | 6.800 | 5,500 | +0 | 0.00% | 37,400 |
| 2025-09-18 | 2025-09-16 | 6.780 | 5,500 | +0 | 0.00% | 37,290 |
| 2025-09-17 | 2025-09-15 | 6.800 | 5,500 | +0 | 0.00% | 37,400 |
| 2025-09-16 | 2025-09-12 | 6.920 | 5,500 | +0 | 0.00% | 38,060 |
| 2025-09-15 | 2025-09-11 | 6.920 | 5,500 | +0 | 0.00% | 38,060 |
| 2025-09-12 | 2025-09-10 | 6.940 | 5,500 | +0 | 0.00% | 38,170 |
| 2025-09-11 | 2025-09-09 | 6.830 | 5,500 | +0 | 0.00% | 37,565 |
| 2025-09-10 | 2025-09-08 | 6.730 | 5,500 | +0 | 0.00% | 37,015 |
| 2025-09-09 | 2025-09-05 | 6.790 | 5,500 | +0 | 0.00% | 37,345 |
| 2025-09-08 | 2025-09-04 | 6.740 | 5,500 | +0 | 0.00% | 37,070 |
| 2025-09-05 | 2025-09-03 | 6.680 | 5,500 | +0 | 0.00% | 36,740 |
| 2025-09-04 | 2025-09-02 | 6.750 | 5,500 | +0 | 0.00% | 37,125 |
| 2025-09-03 | 2025-09-01 | 6.660 | 5,500 | +0 | 0.00% | 36,630 |
| 2025-09-02 | 2025-08-29 | 6.730 | 5,500 | +0 | 0.00% | 37,015 |
| 2025-09-01 | 2025-08-28 | 6.770 | 5,500 | +0 | 0.00% | 37,235 |
| 2025-08-29 | 2025-08-27 | 6.780 | 5,500 | +0 | 0.00% | 37,290 |
| 2025-08-28 | 2025-08-26 | 6.890 | 5,500 | +0 | 0.00% | 37,895 |
| 2025-08-27 | 2025-08-25 | 6.940 | 5,500 | +0 | 0.00% | 38,170 |
| 2025-08-26 | 2025-08-22 | 6.910 | 5,500 | +0 | 0.00% | 38,005 |
| 2025-08-25 | 2025-08-21 | 6.940 | 5,500 | +0 | 0.00% | 38,170 |
| 2025-08-22 | 2025-08-20 | 6.910 | 5,500 | +0 | 0.00% | 38,005 |
| 2025-08-21 | 2025-08-19 | 6.840 | 5,500 | +0 | 0.00% | 37,620 |
| 2025-08-20 | 2025-08-18 | 6.780 | 5,500 | +0 | 0.00% | 37,290 |
| 2025-08-19 | 2025-08-15 | 6.870 | 5,500 | +0 | 0.00% | 37,785 |
| 2025-08-18 | 2025-08-14 | 7.050 | 5,500 | +0 | 0.00% | 38,775 |
| 2025-08-15 | 2025-08-13 | 7.130 | 5,500 | +0 | 0.00% | 39,215 |
| 2025-08-14 | 2025-08-12 | 7.070 | 5,500 | +0 | 0.00% | 38,885 |
| 2025-08-13 | 2025-08-11 | 7.050 | 5,500 | +0 | 0.00% | 38,775 |
| 2025-08-12 | 2025-08-08 | 7.040 | 5,500 | +0 | 0.00% | 38,720 |
| 2025-08-11 | 2025-08-07 | 7.120 | 5,500 | +0 | 0.00% | 39,160 |
| 2025-08-08 | 2025-08-06 | 7.010 | 5,500 | +0 | 0.00% | 38,555 |
| 2025-08-07 | 2025-08-05 | 7.180 | 5,500 | +0 | 0.00% | 39,490 |
| 2025-08-06 | 2025-08-04 | 7.040 | 5,500 | +0 | 0.00% | 38,720 |
| 2025-08-05 | 2025-08-01 | 7.000 | 5,500 | +0 | 0.00% | 38,500 |
| 2025-08-04 | 2025-07-31 | 7.070 | 5,500 | +0 | 0.00% | 38,885 |
| 2025-08-01 | 2025-07-30 | 7.180 | 5,500 | +0 | 0.00% | 39,490 |
| 2025-07-31 | 2025-07-29 | 7.210 | 5,500 | +0 | 0.00% | 39,655 |
| 2025-07-30 | 2025-07-28 | 7.280 | 5,500 | +0 | 0.00% | 40,040 |
| 2025-07-29 | 2025-07-25 | 7.260 | 5,500 | +0 | 0.00% | 39,930 |
| 2025-07-28 | 2025-07-24 | 7.370 | 5,500 | +0 | 0.00% | 40,535 |
| 2025-07-25 | 2025-07-23 | 7.370 | 5,500 | +0 | 0.00% | 40,535 |
| 2025-07-24 | 2025-07-22 | 7.260 | 5,500 | +0 | 0.00% | 39,930 |
| 2025-07-23 | 2025-07-21 | 7.380 | 5,500 | +0 | 0.00% | 40,590 |
| 2025-07-22 | 2025-07-18 | 7.420 | 5,500 | +0 | 0.00% | 40,810 |
| 2025-07-21 | 2025-07-17 | 7.320 | 5,500 | +0 | 0.00% | 40,260 |
| 2025-07-18 | 2025-07-16 | 7.440 | 5,500 | +0 | 0.00% | 40,920 |
| 2025-07-17 | 2025-07-15 | 7.440 | 5,500 | +0 | 0.00% | 40,920 |
| 2025-07-16 | 2025-07-14 | 7.470 | 5,500 | +0 | 0.00% | 41,085 |
| 2025-07-15 | 2025-07-11 | 7.430 | 5,500 | +0 | 0.00% | 40,865 |
| 2025-07-14 | 2025-07-10 | 7.490 | 5,500 | +0 | 0.00% | 41,195 |
| 2025-07-11 | 2025-07-09 | 7.340 | 5,500 | +0 | 0.00% | 40,370 |
| 2025-07-10 | 2025-07-08 | 7.410 | 5,500 | +0 | 0.00% | 40,755 |
| 2025-07-09 | 2025-07-07 | 7.340 | 5,500 | +0 | 0.00% | 40,370 |
| 2025-07-08 | 2025-07-04 | 7.350 | 5,500 | +0 | 0.00% | 40,425 |
| 2025-07-07 | 2025-07-03 | 7.340 | 5,500 | +0 | 0.00% | 40,370 |
| 2025-07-04 | 2025-07-02 | 7.450 | 5,500 | +0 | 0.00% | 40,975 |
| 2025-07-03 | 2025-06-30 | 7.300 | 5,500 | +0 | 0.00% | 40,150 |
| 2025-07-02 | 2025-06-27 | 7.440 | 5,500 | +0 | 0.00% | 40,920 |
| 2025-06-30 | 2025-06-26 | 7.560 | 5,500 | -1,265 | 0.00% | 41,580 |
| 2025-05-23 | 2025-05-21 | 7.140 | 6,765 | -9,650 | 0.00% | 48,302 |
| 2025-04-11 | 2025-04-09 | 6.746 | 16,415 | +527 | 0.00% | 110,742 |
| 2025-03-24 | 2025-03-20 | 7.242 | 15,888 | -8,571 | 0.00% | 115,066 |
| 2025-03-17 | 2025-03-13 | 6.994 | 24,459 | -19,417 | 0.00% | 171,075 |
| 2025-03-13 | 2025-03-11 | 7.025 | 43,876 | -7,347 | 0.00% | 308,244 |
| 2025-03-11 | 2025-03-07 | 7.005 | 51,223 | -18,579 | 0.00% | 358,801 |
| 2025-03-07 | 2025-03-05 | 7.046 | 69,802 | -28,123 | 0.00% | 491,826 |
| 2025-03-05 | 2025-03-03 | 6.870 | 97,925 | -2,129 | 0.00% | 672,782 |
| 2025-03-04 | 2025-02-28 | 6.819 | 100,054 | -12,085 | 0.00% | 682,240 |
| 2025-03-03 | 2025-02-27 | 6.860 | 112,139 | -6,122 | 0.00% | 769,279 |
| 2025-02-28 | 2025-02-26 | 6.870 | 118,261 | -12,244 | 0.00% | 812,498 |
| 2025-02-27 | 2025-02-25 | 6.726 | 130,505 | -7,520 | 0.00% | 877,742 |
| 2025-02-26 | 2025-02-24 | 6.870 | 138,025 | -1,936 | 0.00% | 948,284 |
| 2025-02-25 | 2025-02-21 | 6.901 | 139,961 | -9,679 | 0.00% | 965,923 |
| 2025-02-24 | 2025-02-20 | 6.777 | 149,640 | -1,065 | 0.00% | 1,014,169 |
| 2025-02-21 | 2025-02-19 | 6.788 | 150,705 | -18,627 | 0.00% | 1,022,944 |
| 2025-02-20 | 2025-02-18 | 6.860 | 169,332 | -19,165 | 0.00% | 1,161,625 |
| 2025-02-19 | 2025-02-17 | 6.777 | 188,497 | -4,898 | 0.00% | 1,277,519 |
| 2025-02-18 | 2025-02-14 | 6.736 | 193,395 | -5,227 | 0.00% | 1,302,722 |
| 2025-02-12 | 2025-02-10 | 6.529 | 198,622 | -9,679 | 0.00% | 1,296,891 |
| 2025-02-06 | 2025-02-04 | 6.498 | 208,301 | -10,647 | 0.00% | 1,353,633 |
| 2025-02-04 | 2025-01-28 | 6.498 | 218,948 | -20,327 | 0.00% | 1,422,822 |
| 2025-01-16 | 2025-01-14 | 6.521 | 239,275 | +7,641 | 0.00% | 1,560,242 |
| 2024-12-06 | 2024-12-04 | 6.169 | 231,634 | -9,370 | 0.00% | 1,428,840 |
| 2024-10-31 | 2024-10-29 | 6.521 | 241,004 | -9,370 | 0.00% | 1,571,516 |
| 2024-10-18 | 2024-10-16 | 6.606 | 250,374 | -18,741 | 0.00% | 1,653,991 |
| 2024-08-14 | 2024-08-12 | 6.147 | 269,115 | -18,740 | 0.00% | 1,654,298 |
| 2024-07-15 | 2024-07-11 | 6.147 | 287,855 | +18,740 | 0.00% | 1,769,496 |
| 2024-07-02 | 2024-06-27 | 6.909 | 269,115 | +18,050 | 0.00% | 1,859,429 |
| 2024-06-17 | 2024-06-13 | 6.681 | 251,065 | -2,211 | 0.00% | 1,677,274 |
| 2024-06-07 | 2024-06-05 | 6.864 | 253,276 | +8,741 | 0.00% | 1,738,402 |
| 2024-06-06 | 2024-06-04 | 6.806 | 244,535 | +2,212 | 0.00% | 1,664,420 |
| 2024-05-28 | 2024-05-24 | 6.955 | 242,323 | +8,742 | 0.00% | 1,685,400 |
| 2024-05-23 | 2024-05-21 | 7.138 | 233,581 | -8,742 | 0.00% | 1,667,351 |
| 2023-09-12 | 2023-09-07 | 5.205 | 242,323 | -26,225 | 0.00% | 1,261,278 |
| 2023-09-05 | 2023-08-31 | 5.136 | 268,548 | -1,106 | 0.00% | 1,379,346 |
| 2023-07-04 | 2023-06-30 | 6.442 | 269,654 | +21,136 | 0.00% | 1,737,114 |
| 2022-11-11 | 2022-11-09 | 5.101 | 248,518 | -1,019 | 0.00% | 1,267,809 |
| 2022-07-12 | 2022-07-08 | 6.008 | 249,537 | -18,046 | 0.00% | 1,499,113 |
| 2022-07-04 | 2022-06-29 | 7.260 | 267,583 | +20,540 | 0.00% | 1,942,643 |
| 2022-06-30 | 2022-06-28 | 7.166 | 247,043 | -22,314 | 0.00% | 1,770,274 |
| 2022-06-24 | 2022-06-22 | 7.072 | 269,357 | -941 | 0.00% | 1,904,824 |
| 2022-05-17 | 2022-05-13 | 6.884 | 270,298 | -949 | 0.00% | 1,860,602 |
| 2022-05-06 | 2022-05-04 | 7.341 | 271,247 | -1,890 | 0.00% | 1,991,124 |
| 2022-05-04 | 2022-04-29 | 7.354 | 273,137 | +949 | 0.00% | 2,008,670 |
| 2022-04-12 | 2022-04-08 | 7.556 | 272,188 | +941 | 0.00% | 2,056,582 |
| 2022-01-13 | 2022-01-11 | 6.749 | 271,247 | -37,190 | 0.00% | 1,830,667 |
| 2021-07-05 | 2021-06-30 | 7.570 | 308,437 | +22,484 | 0.00% | 2,334,802 |
| 2021-06-18 | 2021-06-16 | 7.439 | 285,953 | +6,896 | 0.00% | 2,127,283 |
| 2021-05-06 | 2021-05-04 | 7.120 | 279,057 | -880 | 0.00% | 1,986,953 |
| 2021-04-27 | 2021-04-23 | 7.381 | 279,937 | +880 | 0.00% | 2,066,290 |
| 2021-04-15 | 2021-04-13 | 7.236 | 279,057 | -7,262 | 0.00% | 2,019,327 |
| 2021-02-26 | 2021-02-24 | 6.540 | 286,319 | -20,687 | 0.00% | 1,872,578 |
| 2021-02-18 | 2021-02-16 | 6.453 | 307,006 | +5,517 | 0.00% | 1,981,162 |
| 2021-02-17 | 2021-02-11 | 6.279 | 301,489 | +20,687 | 0.00% | 1,893,096 |
| 2021-02-02 | 2021-01-29 | 6.091 | 280,802 | +1,752 | 0.00% | 1,710,262 |
| 2021-01-13 | 2021-01-11 | 6.207 | 279,050 | -3,448 | 0.00% | 1,731,964 |
| 2020-12-03 | 2020-12-01 | 6.279 | 282,498 | +873 | 0.00% | 1,773,848 |
| 2020-09-11 | 2020-09-09 | 5.786 | 281,625 | +872 | 0.00% | 1,629,511 |
| 2020-08-13 | 2020-08-11 | 6.192 | 280,753 | -1,745 | 0.00% | 1,738,463 |
| 2020-07-23 | 2020-07-21 | 6.439 | 282,498 | +13,792 | 0.00% | 1,818,911 |
| 2020-07-22 | 2020-07-20 | 6.540 | 268,706 | +13,792 | 0.00% | 1,757,386 |
| 2020-07-20 | 2020-07-16 | 6.540 | 254,914 | +1,517 | 0.00% | 1,667,183 |
| 2020-07-08 | 2020-07-06 | 7.207 | 253,397 | -13,792 | 0.00% | 1,826,295 |
| 2020-07-07 | 2020-07-03 | 7.904 | 267,189 | +13,792 | 0.00% | 2,111,736 |
| 2020-07-06 | 2020-07-02 | 7.795 | 253,397 | +17,209 | 0.00% | 1,975,134 |
| 2020-06-23 | 2020-06-19 | 7.499 | 236,188 | +3,214 | 0.00% | 1,771,178 |
| 2020-03-27 | 2020-03-25 | 7.328 | 232,974 | -707 | 0.00% | 1,707,205 |
| 2020-03-18 | 2020-03-16 | 7.157 | 233,681 | +707 | 0.00% | 1,672,394 |
| 2020-03-16 | 2020-03-12 | 7.592 | 232,974 | +19,283 | 0.00% | 1,768,824 |
| 2020-02-11 | 2020-02-07 | 7.919 | 213,691 | -4,879 | 0.00% | 1,692,238 |
| 2020-01-14 | 2020-01-10 | 8.526 | 218,570 | +3,214 | 0.00% | 1,863,496 |
| 2019-12-30 | 2019-12-24 | 8.557 | 215,356 | -814 | 0.00% | 1,842,795 |
| 2019-12-04 | 2019-12-02 | 7.981 | 216,170 | -2,989 | 0.00% | 1,725,322 |
| 2019-11-20 | 2019-11-18 | 8.137 | 219,159 | -33,763 | 0.00% | 1,783,275 |
| 2019-11-15 | 2019-11-13 | 8.199 | 252,922 | -2,555 | 0.00% | 2,073,742 |
| 2019-11-07 | 2019-11-05 | 8.541 | 255,477 | -1,607 | 0.00% | 2,182,135 |
| 2019-10-09 | 2019-10-04 | 7.904 | 257,084 | +2,555 | 0.00% | 2,031,871 |
| 2019-09-10 | 2019-09-06 | 8.246 | 254,529 | +33,763 | 0.00% | 2,098,798 |
| 2019-09-09 | 2019-09-05 | 8.215 | 220,766 | +1,607 | 0.00% | 1,813,525 |
| 2019-08-09 | 2019-08-07 | 8.355 | 219,159 | +6,428 | 0.00% | 1,831,011 |
| 2019-06-25 | 2019-06-21 | 10.605 | 212,731 | +11,122 | 0.00% | 2,256,017 |
| 2019-04-18 | 2019-04-16 | 10.933 | 201,609 | -6,091 | 0.00% | 2,204,262 |
| 2019-03-26 | 2019-03-22 | 10.753 | 207,700 | +6,091 | 0.00% | 2,233,350 |
| 2019-03-06 | 2019-03-04 | 11.327 | 201,609 | -18,274 | 0.00% | 2,283,695 |
| 2019-02-21 | 2019-02-19 | 10.753 | 219,883 | -3,853 | 0.00% | 2,364,351 |
| 2019-02-14 | 2019-02-12 | 10.671 | 223,736 | -1,218 | 0.00% | 2,387,417 |
| 2018-11-14 | 2018-11-12 | 9.686 | 224,954 | +1,218 | 0.00% | 2,178,837 |
| 2018-10-30 | 2018-10-26 | 9.308 | 223,736 | -54,823 | 0.00% | 2,082,562 |
| 2018-10-29 | 2018-10-25 | 9.275 | 278,559 | +54,823 | 0.00% | 2,583,715 |
| 2018-10-26 | 2018-10-24 | 9.160 | 223,736 | -6,701 | 0.00% | 2,049,505 |
| 2018-10-25 | 2018-10-23 | 9.095 | 230,437 | +6,701 | 0.00% | 2,095,757 |
| 2018-09-14 | 2018-09-12 | 9.045 | 223,736 | -9,137 | 0.00% | 2,023,795 |
| 2018-08-29 | 2018-08-27 | 9.439 | 232,873 | -12,183 | 0.00% | 2,198,194 |
| 2018-07-12 | 2018-07-10 | 9.210 | 245,056 | -670 | 0.00% | 2,256,874 |
| 2018-07-11 | 2018-07-09 | 9.111 | 245,726 | +670 | 0.00% | 2,238,840 |
| 2018-07-04 | 2018-06-29 | 10.470 | 245,056 | +14,139 | 0.00% | 2,565,835 |
| 2018-03-15 | 2018-03-13 | 11.202 | 230,917 | +5,740 | 0.00% | 2,586,758 |
| 2018-03-02 | 2018-02-28 | 10.941 | 225,177 | +2,296 | 0.00% | 2,463,613 |
| 2018-02-22 | 2018-02-20 | 10.819 | 222,881 | +5,740 | 0.00% | 2,411,312 |
| 2018-02-13 | 2018-02-09 | 10.645 | 217,141 | -2,178 | 0.00% | 2,311,383 |
| 2018-02-08 | 2018-02-06 | 11.132 | 219,319 | +2,296 | 0.00% | 2,441,552 |
| 2018-02-07 | 2018-02-05 | 11.847 | 217,023 | -1,459 | 0.00% | 2,571,009 |
| 2018-01-31 | 2018-01-29 | 12.056 | 218,482 | -7,462 | 0.00% | 2,633,969 |
| 2018-01-30 | 2018-01-26 | 12.143 | 225,944 | +5,740 | 0.00% | 2,743,610 |
| 2018-01-29 | 2018-01-25 | 11.690 | 220,204 | -9,184 | 0.00% | 2,574,166 |
| 2018-01-25 | 2018-01-23 | 11.707 | 229,388 | -5,740 | 0.00% | 2,685,523 |
| 2018-01-22 | 2018-01-18 | 11.324 | 235,128 | +2,179 | 0.00% | 2,662,604 |
| 2018-01-18 | 2018-01-16 | 10.941 | 232,949 | -5,740 | 0.00% | 2,548,645 |
| 2018-01-15 | 2018-01-11 | 10.575 | 238,689 | +2,870 | 0.00% | 2,524,120 |
| 2018-01-05 | 2018-01-03 | 10.261 | 235,819 | +5,740 | 0.00% | 2,419,819 |
| 2018-01-03 | 2017-12-29 | 10.105 | 230,079 | -6,085 | 0.00% | 2,324,844 |
| 2017-11-14 | 2017-11-10 | 10.139 | 236,164 | -6,314 | 0.00% | 2,394,559 |
| 2017-10-09 | 2017-10-04 | 10.331 | 242,478 | +1,148 | 0.00% | 2,505,047 |
| 2017-09-01 | 2017-08-30 | 10.540 | 241,330 | -3,157 | 0.00% | 2,543,639 |
| 2017-08-30 | 2017-08-28 | 10.523 | 244,487 | -11,480 | 0.00% | 2,572,655 |
| 2017-08-10 | 2017-08-08 | 10.244 | 255,967 | -1,722 | 0.00% | 2,622,105 |
| 2017-08-01 | 2017-07-28 | 10.035 | 257,689 | +5,740 | 0.00% | 2,585,873 |
| 2017-07-19 | 2017-07-17 | 10.000 | 251,949 | +5,740 | 0.00% | 2,519,494 |
| 2017-07-17 | 2017-07-13 | 9.913 | 246,209 | +1,722 | 0.00% | 2,440,647 |
| 2017-06-26 | 2017-06-22 | 10.795 | 244,487 | +15,598 | 0.00% | 2,639,275 |
| 2017-06-13 | 2017-06-09 | 10.795 | 228,889 | +3,262 | 0.00% | 2,470,892 |
| 2017-06-09 | 2017-06-07 | 10.887 | 225,627 | +689 | 0.00% | 2,456,425 |
| 2017-06-07 | 2017-06-05 | 10.961 | 224,938 | -5,438 | 0.00% | 2,465,470 |
| 2017-06-06 | 2017-06-02 | 11.053 | 230,376 | +5,438 | 0.00% | 2,546,258 |
| 2017-05-29 | 2017-05-25 | 10.997 | 224,938 | -5,438 | 0.00% | 2,473,744 |
| 2017-05-08 | 2017-05-04 | 10.832 | 230,376 | -5,438 | 0.00% | 2,495,418 |
| 2017-04-11 | 2017-04-07 | 10.869 | 235,814 | +2,176 | 0.00% | 2,562,995 |
| 2017-04-05 | 2017-03-31 | 11.108 | 233,638 | -10,876 | 0.00% | 2,595,202 |
| 2017-04-03 | 2017-03-30 | 11.145 | 244,514 | +5,438 | 0.00% | 2,725,003 |
| 2017-02-17 | 2017-02-15 | 11.365 | 239,076 | -29,907 | 0.00% | 2,717,160 |
| 2017-01-10 | 2017-01-06 | 10.556 | 268,983 | -1,088 | 0.00% | 2,839,406 |
| 2017-01-09 | 2017-01-05 | 10.538 | 270,071 | -12,449 | 0.00% | 2,845,924 |
| 2016-12-19 | 2016-12-15 | 10.409 | 282,520 | -688 | 0.00% | 2,940,738 |
| 2016-09-13 | 2016-09-09 | 11.494 | 283,208 | -10,875 | 0.00% | 3,255,189 |
| 2016-09-08 | 2016-09-06 | 11.531 | 294,083 | -5,981 | 0.00% | 3,391,003 |
| 2016-09-06 | 2016-09-02 | 11.200 | 300,064 | -14,682 | 0.00% | 3,360,639 |
| 2016-08-16 | 2016-08-12 | 10.483 | 314,746 | -5,438 | 0.00% | 3,299,330 |
| 2016-08-10 | 2016-08-08 | 10.078 | 320,184 | -5,437 | 0.00% | 3,226,791 |
| 2016-08-04 | 2016-08-01 | 9.839 | 325,621 | -5,438 | 0.00% | 3,203,737 |
| 2016-07-14 | 2016-07-12 | 9.342 | 331,059 | -5,438 | 0.00% | 3,092,857 |
| 2016-07-13 | 2016-07-11 | 9.195 | 336,497 | -10,875 | 0.00% | 3,094,154 |
| 2016-07-07 | 2016-07-05 | 8.993 | 347,372 | -5,437 | 0.00% | 3,123,880 |
| 2016-06-29 | 2016-06-27 | 9.894 | 352,809 | +7,022 | 0.00% | 3,490,785 |
| 2016-06-28 | 2016-06-24 | 9.796 | 345,787 | +5,094 | 0.00% | 3,387,366 |
| 2016-06-27 | 2016-06-23 | 10.032 | 340,693 | +2,547 | 0.00% | 3,417,724 |
| 2016-06-24 | 2016-06-22 | 9.992 | 338,146 | -5,094 | 0.00% | 3,378,897 |
| 2016-06-10 | 2016-06-07 | 9.934 | 343,240 | -10,187 | 0.00% | 3,409,583 |
| 2016-05-24 | 2016-05-20 | 8.854 | 353,427 | +10,187 | 0.00% | 3,129,170 |
| 2016-05-04 | 2016-04-29 | 9.639 | 343,240 | +5,094 | 0.00% | 3,308,509 |
| 2016-04-29 | 2016-04-27 | 9.934 | 338,146 | -5,094 | 0.00% | 3,358,982 |
| 2016-04-28 | 2016-04-26 | 9.894 | 343,240 | +5,094 | 0.00% | 3,396,107 |
| 2016-04-25 | 2016-04-21 | 10.032 | 338,146 | -5,094 | 0.00% | 3,392,174 |
| 2016-04-18 | 2016-04-14 | 9.973 | 343,240 | +5,094 | 0.00% | 3,423,060 |
| 2016-04-07 | 2016-04-05 | 9.561 | 338,146 | +5,094 | 0.00% | 3,232,854 |
| 2016-04-06 | 2016-04-01 | 9.855 | 333,052 | +10,188 | 0.00% | 3,282,228 |
| 2016-03-03 | 2016-03-01 | 8.854 | 322,864 | -3,668 | 0.00% | 2,858,572 |
| 2016-02-17 | 2016-02-15 | 8.834 | 326,532 | -20,375 | 0.00% | 2,884,637 |
| 2016-02-15 | 2016-02-11 | 8.422 | 346,907 | +20,375 | 0.00% | 2,921,617 |
| 2016-02-05 | 2016-02-03 | 8.775 | 326,532 | +15,282 | 0.00% | 2,865,406 |
| 2016-01-13 | 2016-01-11 | 9.639 | 311,250 | +5,094 | 0.00% | 3,000,156 |
| 2016-01-12 | 2016-01-08 | 9.914 | 306,156 | +5,094 | 0.00% | 3,035,198 |
| 2016-01-11 | 2016-01-07 | 9.718 | 301,062 | +7,640 | 0.00% | 2,925,594 |
| 2016-01-06 | 2016-01-04 | 10.385 | 293,422 | +5,094 | 0.00% | 3,047,202 |
| 2015-12-30 | 2015-12-28 | 10.837 | 288,328 | +5,094 | 0.00% | 3,124,488 |
| 2015-12-29 | 2015-12-24 | 11.013 | 283,234 | -5,094 | 0.00% | 3,119,329 |
| 2015-12-23 | 2015-12-21 | 10.778 | 288,328 | -5,094 | 0.00% | 3,107,507 |
| 2015-12-10 | 2015-12-08 | 10.601 | 293,422 | +5,094 | 0.00% | 3,110,566 |
| 2015-12-08 | 2015-12-04 | 10.640 | 288,328 | +5,094 | 0.00% | 3,067,885 |
| 2015-12-04 | 2015-12-02 | 11.013 | 283,234 | -5,094 | 0.00% | 3,119,329 |
| 2015-12-01 | 2015-11-27 | 10.758 | 288,328 | +5,094 | 0.00% | 3,101,846 |
| 2015-11-23 | 2015-11-19 | 10.974 | 283,234 | -5,094 | 0.00% | 3,108,208 |
| 2015-11-20 | 2015-11-18 | 10.837 | 288,328 | +5,094 | 0.00% | 3,124,488 |
| 2015-10-15 | 2015-10-13 | 11.210 | 283,234 | +5,094 | 0.00% | 3,174,932 |
| 2015-10-14 | 2015-10-12 | 11.426 | 278,140 | -5,094 | 0.00% | 3,177,894 |
| 2015-10-09 | 2015-10-07 | 11.308 | 283,234 | -5,094 | 0.00% | 3,202,733 |
| 2015-09-29 | 2015-09-24 | 10.424 | 288,328 | +5,094 | 0.00% | 3,005,621 |
| 2015-09-25 | 2015-09-23 | 10.660 | 283,234 | +10,188 | 0.00% | 3,019,243 |
| 2015-09-24 | 2015-09-22 | 10.954 | 273,046 | +15,281 | 0.00% | 2,991,045 |
| 2015-09-11 | 2015-09-09 | 11.229 | 257,765 | -5,094 | 0.00% | 2,894,496 |
| 2015-09-08 | 2015-09-04 | 10.267 | 262,859 | +5,094 | 0.00% | 2,698,842 |
| 2015-08-31 | 2015-08-27 | 11.622 | 257,765 | +5,094 | 0.00% | 2,995,702 |
| 2015-07-28 | 2015-07-24 | 13.978 | 252,671 | +2,547 | 0.00% | 3,531,737 |
| 2015-07-22 | 2015-07-20 | 14.037 | 250,124 | +1,933 | 0.00% | 3,510,867 |
| 2015-07-13 | 2015-07-09 | 14.135 | 248,191 | -10,187 | 0.00% | 3,508,096 |
| 2015-07-10 | 2015-07-08 | 14.920 | 258,378 | +10,187 | 0.00% | 3,854,979 |
| 2015-07-06 | 2015-07-02 | 15.862 | 248,191 | +10,188 | 0.00% | 3,936,863 |
| 2015-07-03 | 2015-06-30 | 15.862 | 238,003 | -10,188 | 0.00% | 3,775,259 |
| 2015-07-02 | 2015-06-29 | 15.234 | 248,191 | +10,188 | 0.00% | 3,780,948 |
| 2015-06-19 | 2015-06-17 | 15.587 | 238,003 | +1,019 | 0.00% | 3,709,846 |
| 2015-06-18 | 2015-06-16 | 15.332 | 236,984 | +1,019 | 0.00% | 3,633,482 |
| 2015-06-11 | 2015-06-09 | 16.373 | 235,965 | -1,681 | 0.00% | 3,863,372 |
| 2015-06-10 | 2015-06-08 | 16.530 | 237,646 | -27,403 | 0.00% | 3,928,217 |
| 2015-06-08 | 2015-06-04 | 15.803 | 265,049 | -14,263 | 0.00% | 4,188,659 |
| 2015-06-01 | 2015-05-28 | 14.468 | 279,312 | +5,094 | 0.00% | 4,041,197 |
| 2015-05-20 | 2015-05-18 | 15.625 | 274,218 | +12,023 | 0.00% | 4,284,549 |
| 2015-05-15 | 2015-05-13 | 15.501 | 262,195 | -6,161 | 0.00% | 4,064,395 |
| 2015-04-29 | 2015-04-27 | 16.261 | 268,356 | -8,626 | 0.00% | 4,363,762 |
| 2015-04-28 | 2015-04-24 | 16.117 | 276,982 | +6,162 | 0.00% | 4,464,222 |
| 2015-04-27 | 2015-04-23 | 16.138 | 270,820 | -5,358 | 0.00% | 4,370,467 |
| 2015-04-24 | 2015-04-22 | 16.364 | 276,178 | +1,768 | 0.00% | 4,519,308 |
| 2015-04-23 | 2015-04-21 | 16.302 | 274,410 | +1,848 | 0.00% | 4,473,475 |
| 2015-04-22 | 2015-04-20 | 15.748 | 272,562 | -48,705 | 0.00% | 4,292,252 |
| 2015-04-21 | 2015-04-17 | 16.076 | 321,267 | +974 | 0.00% | 5,164,787 |
| 2015-04-17 | 2015-04-15 | 16.405 | 320,293 | -6,478 | 0.00% | 5,254,347 |
| 2015-04-15 | 2015-04-13 | 16.035 | 326,771 | -3,409 | 0.00% | 5,239,853 |
| 2015-04-14 | 2015-04-10 | 15.173 | 330,180 | +9,741 | 0.00% | 5,009,793 |
| 2015-04-13 | 2015-04-09 | 14.824 | 320,439 | -7,622 | 0.00% | 4,750,148 |
| 2015-04-10 | 2015-04-08 | 14.475 | 328,061 | +1,461 | 0.00% | 4,748,629 |
| 2015-04-09 | 2015-04-02 | 13.879 | 326,600 | -1,072 | 0.00% | 4,533,018 |
| 2015-03-30 | 2015-03-26 | 13.222 | 327,672 | +1,072 | 0.00% | 4,332,611 |
| 2015-03-19 | 2015-03-17 | 13.530 | 326,600 | -1,461 | 0.00% | 4,419,022 |
| 2015-03-16 | 2015-03-12 | 13.099 | 328,061 | -974 | 0.00% | 4,297,341 |
| 2015-03-12 | 2015-03-10 | 12.853 | 329,035 | +1,461 | 0.00% | 4,229,032 |
| 2015-02-25 | 2015-02-23 | 13.654 | 327,574 | +974 | 0.00% | 4,472,554 |
| 2015-02-23 | 2015-02-16 | 13.407 | 326,600 | +974 | 0.00% | 4,378,788 |
| 2015-02-09 | 2015-02-05 | 13.263 | 325,626 | +974 | 0.00% | 4,318,930 |
| 2015-01-21 | 2015-01-19 | 13.038 | 324,652 | +4,871 | 0.00% | 4,232,689 |
| 2014-12-30 | 2014-12-24 | 14.290 | 319,781 | -20,457 | 0.00% | 4,569,687 |
| 2014-12-11 | 2014-12-09 | 13.900 | 340,238 | -2,766 | 0.00% | 4,729,291 |
| 2014-12-08 | 2014-12-04 | 14.208 | 343,004 | -5,942 | 0.00% | 4,873,375 |
| 2014-12-05 | 2014-12-03 | 13.161 | 348,946 | +1,071 | 0.00% | 4,592,411 |
| 2014-12-04 | 2014-12-02 | 13.510 | 347,875 | -4,870 | 0.00% | 4,699,738 |
| 2014-12-02 | 2014-11-28 | 13.202 | 352,745 | -11,689 | 0.00% | 4,656,894 |
| 2014-11-06 | 2014-11-04 | 11.929 | 364,434 | -4,871 | 0.00% | 4,347,300 |
| 2014-10-23 | 2014-10-21 | 11.231 | 369,305 | -3,896 | 0.00% | 4,147,602 |
| 2014-10-17 | 2014-10-15 | 11.251 | 373,201 | -4,871 | 0.00% | 4,199,020 |
| 2014-08-20 | 2014-08-18 | 11.929 | 378,072 | +4,871 | 0.00% | 4,509,986 |
| 2014-07-31 | 2014-07-29 | 12.011 | 373,201 | -10,228 | 0.00% | 4,482,530 |
| 2014-07-30 | 2014-07-28 | 11.929 | 383,429 | -124,832 | 0.00% | 4,573,889 |
| 2014-07-03 | 2014-06-30 | 11.680 | 508,261 | +30,261 | 0.00% | 5,936,411 |
| 2014-06-30 | 2014-06-26 | 11.680 | 478,000 | -115,888 | 0.00% | 5,582,967 |
| 2014-06-26 | 2014-06-24 | 11.593 | 593,888 | -9,161 | 0.00% | 6,884,659 |
| 2014-06-04 | 2014-05-30 | 11.331 | 603,049 | -13,741 | 0.00% | 6,832,873 |
| 2014-05-26 | 2014-05-22 | 11.178 | 616,790 | -7,787 | 0.00% | 6,894,308 |
| 2014-05-13 | 2014-05-09 | 10.501 | 624,577 | -14,887 | 0.00% | 6,558,650 |
| 2014-05-02 | 2014-04-29 | 10.719 | 639,464 | +458 | 0.00% | 6,854,582 |
| 2014-04-17 | 2014-04-15 | 10.916 | 639,006 | +2,290 | 0.00% | 6,975,226 |
| 2014-04-10 | 2014-04-08 | 11.331 | 636,716 | -2,748 | 0.00% | 7,214,338 |
| 2014-04-03 | 2014-04-01 | 11.112 | 639,464 | -4,580 | 0.00% | 7,105,870 |
| 2014-03-28 | 2014-03-26 | 10.916 | 644,044 | -4,581 | 0.00% | 7,030,220 |
| 2014-03-18 | 2014-03-14 | 10.217 | 648,625 | +4,581 | 0.00% | 6,627,091 |
| 2014-03-17 | 2014-03-13 | 10.173 | 644,044 | +9,161 | 0.00% | 6,552,165 |
| 2014-03-03 | 2014-02-27 | 11.003 | 634,883 | -22,903 | 0.00% | 6,985,663 |
| 2014-02-26 | 2014-02-24 | 10.850 | 657,786 | +22,903 | 0.00% | 7,137,143 |
| 2014-02-07 | 2014-02-05 | 10.654 | 634,883 | +13,741 | 0.00% | 6,763,896 |
| 2014-02-05 | 2014-01-30 | 11.025 | 621,142 | -1,832 | 0.00% | 6,848,030 |
| 2014-01-22 | 2014-01-20 | 11.200 | 622,974 | +2,290 | 0.00% | 6,977,031 |
| 2014-01-07 | 2014-01-03 | 11.483 | 620,684 | +1,374 | 0.00% | 7,127,540 |
| 2013-12-19 | 2013-12-17 | 11.854 | 619,310 | +4,581 | 0.00% | 7,341,610 |
| 2013-12-17 | 2013-12-13 | 12.051 | 614,729 | +4,581 | 0.00% | 7,408,088 |
| 2013-12-10 | 2013-12-06 | 12.247 | 610,148 | +10,077 | 0.00% | 7,472,767 |
| 2013-11-20 | 2013-11-18 | 12.662 | 600,071 | -11,749 | 0.00% | 7,598,257 |
| 2013-11-13 | 2013-11-11 | 12.138 | 611,820 | +2,290 | 0.00% | 7,426,460 |
| 2013-10-11 | 2013-10-09 | 12.553 | 609,530 | +916 | 0.00% | 7,651,495 |
| 2013-10-07 | 2013-10-03 | 12.619 | 608,614 | -137 | 0.00% | 7,679,857 |
| 2013-09-27 | 2013-09-25 | 12.793 | 608,751 | -4,581 | 0.00% | 7,787,906 |
| 2013-09-12 | 2013-09-10 | 12.728 | 613,332 | -2,897 | 0.00% | 7,806,342 |
| 2013-09-11 | 2013-09-09 | 12.531 | 616,229 | -13,742 | 0.00% | 7,722,135 |
| 2013-09-09 | 2013-09-05 | 12.029 | 629,971 | -22,902 | 0.00% | 7,578,016 |
| 2013-08-19 | 2013-08-15 | 11.789 | 652,873 | -4,581 | 0.00% | 7,696,723 |
| 2013-08-15 | 2013-08-12 | 11.374 | 657,454 | -1,159 | 0.00% | 7,478,017 |
| 2013-08-13 | 2013-08-09 | 11.047 | 658,613 | +1,159 | 0.00% | 7,275,523 |
| 2013-07-25 | 2013-07-23 | 11.243 | 657,454 | -2,290 | 0.00% | 7,391,898 |
| 2013-07-17 | 2013-07-15 | 10.894 | 659,744 | +9,161 | 0.00% | 7,187,194 |
| 2013-07-08 | 2013-07-04 | 10.457 | 650,583 | -9,161 | 0.00% | 6,803,331 |
| 2013-07-05 | 2013-07-03 | 10.348 | 659,744 | +9,161 | 0.00% | 6,827,114 |
| 2013-07-03 | 2013-06-28 | 10.916 | 650,583 | -13,742 | 0.00% | 7,101,598 |
| 2013-07-02 | 2013-06-27 | 11.965 | 664,325 | +4,581 | 0.00% | 7,948,327 |
| 2013-06-28 | 2013-06-26 | 12.127 | 659,744 | +42,882 | 0.00% | 8,000,600 |
| 2013-06-27 | 2013-06-25 | 11.756 | 616,862 | +5,327 | 0.00% | 7,251,726 |
| 2013-06-25 | 2013-06-21 | 12.104 | 611,535 | +4,312 | 0.00% | 7,401,798 |
| 2013-06-24 | 2013-06-20 | 12.336 | 607,223 | +4,313 | 0.00% | 7,490,405 |
| 2013-06-21 | 2013-06-19 | 12.707 | 602,910 | +21,564 | 0.00% | 7,660,877 |
| 2013-05-27 | 2013-05-23 | 13.982 | 581,346 | +8,625 | 0.00% | 8,128,257 |
| 2013-05-10 | 2013-05-08 | 14.492 | 572,721 | -4,312 | 0.00% | 8,299,818 |
| 2013-05-03 | 2013-04-30 | 14.306 | 577,033 | -863 | 0.00% | 8,255,269 |
| 2013-05-02 | 2013-04-29 | 14.144 | 577,896 | +43,128 | 0.00% | 8,173,818 |
| 2013-04-23 | 2013-04-19 | 13.634 | 534,768 | -4,313 | 0.00% | 7,291,018 |
| 2013-04-18 | 2013-04-16 | 13.448 | 539,081 | -4,313 | 0.00% | 7,249,824 |
| 2013-04-09 | 2013-04-05 | 13.193 | 543,394 | +4,313 | 0.00% | 7,169,230 |
| 2013-04-03 | 2013-03-28 | 13.472 | 539,081 | +22,426 | 0.00% | 7,262,323 |
| 2013-03-19 | 2013-03-15 | 13.750 | 516,655 | -2,156 | 0.00% | 7,103,964 |
| 2013-03-06 | 2013-03-04 | 13.541 | 518,811 | +8,625 | 0.00% | 7,025,342 |
| 2013-02-26 | 2013-02-22 | 13.912 | 510,186 | +21,564 | 0.00% | 7,097,824 |
| 2013-02-25 | 2013-02-21 | 14.051 | 488,622 | +1,637 | 0.00% | 6,865,799 |
| 2013-02-01 | 2013-01-30 | 15.164 | 486,985 | -629 | 0.00% | 7,384,800 |
| 2013-01-31 | 2013-01-29 | 15.072 | 487,614 | -7,763 | 0.00% | 7,349,113 |
| 2013-01-16 | 2013-01-14 | 14.492 | 495,377 | -5,176 | 0.00% | 7,178,956 |
| 2013-01-08 | 2013-01-04 | 14.144 | 500,553 | +1,725 | 0.00% | 7,079,871 |
| 2013-01-04 | 2013-01-02 | 14.098 | 498,828 | -4,312 | 0.00% | 7,032,340 |
| 2012-12-21 | 2012-12-19 | 13.611 | 503,140 | -546 | 0.00% | 6,848,136 |
| 2012-12-20 | 2012-12-18 | 13.495 | 503,686 | -2,156 | 0.00% | 6,797,173 |
| 2012-12-17 | 2012-12-13 | 13.333 | 505,842 | -10,912 | 0.00% | 6,744,165 |
| 2012-12-07 | 2012-12-05 | 13.333 | 516,754 | -6,210 | 0.00% | 6,889,649 |
| 2012-11-13 | 2012-11-09 | 12.660 | 522,964 | +4,313 | 0.00% | 6,620,791 |
| 2012-11-08 | 2012-11-06 | 13.008 | 518,651 | -475 | 0.00% | 6,746,577 |
| 2012-11-05 | 2012-11-01 | 13.054 | 519,126 | +2,157 | 0.00% | 6,776,830 |
| 2012-11-02 | 2012-10-31 | 12.846 | 516,969 | +4,313 | 0.00% | 6,640,789 |
| 2012-10-22 | 2012-10-18 | 13.448 | 512,656 | -4,313 | 0.00% | 6,894,448 |
| 2012-10-16 | 2012-10-12 | 13.217 | 516,969 | -4,313 | 0.00% | 6,832,581 |
| 2012-10-12 | 2012-10-10 | 12.591 | 521,282 | +4,313 | 0.00% | 6,563,236 |
| 2012-10-11 | 2012-10-09 | 12.591 | 516,969 | -12,939 | 0.00% | 6,508,932 |
| 2012-09-18 | 2012-09-14 | 12.080 | 529,908 | -1,293 | 0.00% | 6,401,528 |
| 2012-08-24 | 2012-08-22 | 11.941 | 531,201 | +4,312 | 0.00% | 6,343,246 |
| 2012-08-22 | 2012-08-20 | 12.057 | 526,889 | +4,313 | 0.00% | 6,352,840 |
| 2012-08-16 | 2012-08-14 | 12.521 | 522,576 | -4,313 | 0.00% | 6,543,177 |
| 2012-08-13 | 2012-08-09 | 12.359 | 526,889 | -4,312 | 0.00% | 6,511,661 |
| 2012-08-07 | 2012-08-03 | 12.011 | 531,201 | -4,313 | 0.00% | 6,380,197 |
| 2012-07-31 | 2012-07-27 | 11.570 | 535,514 | -2,766 | 0.00% | 6,196,077 |
| 2012-07-16 | 2012-07-12 | 11.083 | 538,280 | +4,313 | 0.00% | 5,965,977 |
| 2012-07-04 | 2012-06-29 | 12.034 | 533,967 | -4,313 | 0.00% | 6,425,800 |
| 2012-06-12 | 2012-06-08 | 11.315 | 538,280 | +4,313 | 0.00% | 6,090,788 |
| 2012-06-01 | 2012-05-30 | 11.756 | 533,967 | +4,313 | 0.00% | 6,277,227 |
| 2012-05-22 | 2012-05-18 | 12.186 | 529,654 | +12,645 | 0.00% | 6,454,300 |
| 2012-05-18 | 2012-05-16 | 12.447 | 517,009 | -8,420 | 0.00% | 6,435,302 |
| 2012-05-09 | 2012-05-07 | 13.492 | 525,429 | +1,684 | 0.00% | 7,089,276 |
| 2012-05-07 | 2012-05-03 | 14.086 | 523,745 | +12,629 | 0.00% | 7,377,583 |
| 2012-05-03 | 2012-04-30 | 14.252 | 511,116 | -1,263 | 0.00% | 7,284,676 |
| 2012-04-24 | 2012-04-20 | 14.134 | 512,379 | -2,105 | 0.00% | 7,241,821 |
| 2012-04-11 | 2012-04-05 | 13.635 | 514,484 | +1,263 | 0.00% | 7,014,929 |
| 2012-03-30 | 2012-03-28 | 13.777 | 513,221 | +421 | 0.00% | 7,070,855 |
| 2012-03-20 | 2012-03-16 | 15.013 | 512,800 | -8,419 | 0.00% | 7,698,473 |
| 2012-03-06 | 2012-03-02 | 15.108 | 521,219 | -8,420 | 0.00% | 7,874,389 |
| 2012-03-05 | 2012-03-01 | 14.799 | 529,639 | +8,420 | 0.00% | 7,838,041 |
| 2012-03-02 | 2012-02-29 | 15.226 | 521,219 | -8,420 | 0.00% | 7,936,295 |
| 2012-02-27 | 2012-02-23 | 14.870 | 529,639 | +7,999 | 0.00% | 7,875,784 |
| 2012-02-24 | 2012-02-22 | 15.108 | 521,640 | -4,210 | 0.00% | 7,880,750 |
| 2012-02-23 | 2012-02-21 | 14.965 | 525,850 | +4,210 | 0.00% | 7,869,406 |
| 2012-02-22 | 2012-02-20 | 15.155 | 521,640 | -4,210 | 0.00% | 7,905,532 |
| 2012-02-20 | 2012-02-16 | 14.870 | 525,850 | +1,684 | 0.00% | 7,819,441 |
| 2012-02-17 | 2012-02-15 | 14.728 | 524,166 | -4,210 | 0.00% | 7,719,694 |
| 2012-02-15 | 2012-02-13 | 14.419 | 528,376 | +4,210 | 0.00% | 7,618,532 |
| 2012-02-14 | 2012-02-10 | 14.229 | 524,166 | +4,210 | 0.00% | 7,458,220 |
| 2012-02-13 | 2012-02-09 | 14.989 | 519,956 | +4,631 | 0.00% | 7,793,553 |
| 2012-02-08 | 2012-02-06 | 15.321 | 515,325 | -6,020 | 0.00% | 7,895,515 |
| 2012-02-01 | 2012-01-30 | 14.490 | 521,345 | -4,631 | 0.00% | 7,554,306 |
| 2011-11-21 | 2011-11-17 | 12.875 | 525,976 | +1,263 | 0.00% | 6,771,810 |
| 2011-11-14 | 2011-11-10 | 13.065 | 524,713 | +8,419 | 0.00% | 6,855,262 |
| 2011-11-08 | 2011-11-04 | 13.112 | 516,294 | -9,682 | 0.00% | 6,769,798 |
| 2011-11-03 | 2011-11-01 | 12.233 | 525,976 | +8,419 | 0.00% | 6,434,469 |
| 2011-10-28 | 2011-10-26 | 12.043 | 517,557 | -4,209 | 0.00% | 6,233,123 |
| 2011-10-19 | 2011-10-17 | 11.663 | 521,766 | +4,209 | 0.00% | 6,085,507 |
| 2011-10-12 | 2011-10-10 | 10.499 | 517,557 | -5,325 | 0.00% | 5,434,004 |
| 2011-09-26 | 2011-09-22 | 11.307 | 522,882 | -9,262 | 0.00% | 5,912,214 |
| 2011-08-29 | 2011-08-25 | 13.326 | 532,144 | -2,105 | 0.00% | 7,091,393 |
| 2011-08-26 | 2011-08-24 | 13.041 | 534,249 | +2,105 | 0.00% | 6,967,157 |
| 2011-08-25 | 2011-08-23 | 13.350 | 532,144 | -4 | 0.00% | 7,104,034 |
| 2011-08-23 | 2011-08-19 | 12.922 | 532,148 | -842 | 0.00% | 6,876,554 |
| 2011-08-19 | 2011-08-17 | 13.920 | 532,990 | -227,750 | 0.00% | 7,419,185 |
| 2011-08-18 | 2011-08-16 | 13.730 | 760,740 | -1,855 | 0.01% | 10,444,884 |
| 2011-08-12 | 2011-08-10 | 13.231 | 762,595 | +4,210 | 0.01% | 10,089,942 |
| 2011-08-11 | 2011-08-09 | 13.326 | 758,385 | +4,210 | 0.01% | 10,106,298 |
| 2011-08-10 | 2011-08-08 | 14.395 | 754,175 | +1,855 | 0.01% | 10,856,361 |
| 2011-08-09 | 2011-08-05 | 14.846 | 752,320 | +2,105 | 0.01% | 11,169,202 |
| 2011-08-08 | 2011-08-04 | 15.440 | 750,215 | +46,307 | 0.01% | 11,583,469 |
| 2011-08-05 | 2011-08-03 | 15.630 | 703,908 | +2,105 | 0.01% | 11,002,245 |
| 2011-08-04 | 2011-08-02 | 15.987 | 701,803 | +56,146 | 0.01% | 11,219,405 |
| 2011-07-27 | 2011-07-25 | 16.034 | 645,657 | +42,098 | 0.01% | 10,352,498 |
| 2011-07-12 | 2011-07-08 | 16.485 | 603,559 | +42,098 | 0.01% | 9,949,900 |
| 2011-07-11 | 2011-07-07 | 19.556 | 561,461 | +41,256 | 0.01% | 10,979,797 |
| 2011-07-08 | 2011-07-06 | 19.320 | 520,205 | +95,357 | 0.00% | 10,050,274 |
| 2011-06-27 | 2011-06-23 | 18.953 | 424,848 | +763 | 0.00% | 8,052,074 |
| 2011-06-21 | 2011-06-17 | 18.953 | 424,085 | -1,755 | 0.00% | 8,037,613 |
| 2011-06-15 | 2011-06-13 | 19.582 | 425,840 | +1,526 | 0.00% | 8,338,788 |
| 2011-06-13 | 2011-06-09 | 19.556 | 424,314 | +6,104 | 0.00% | 8,297,783 |
| 2011-06-10 | 2011-06-08 | 20.080 | 418,210 | +5,722 | 0.00% | 8,397,675 |
| 2011-06-09 | 2011-06-07 | 20.316 | 412,488 | +3,815 | 0.00% | 8,380,094 |
| 2011-06-03 | 2011-06-01 | 21.024 | 408,673 | +3,814 | 0.00% | 8,591,841 |
| 2011-05-25 | 2011-05-23 | 20.395 | 404,859 | +1,908 | 0.00% | 8,256,943 |
| 2011-05-18 | 2011-05-16 | 20.604 | 402,951 | +1,907 | 0.00% | 8,302,534 |
| 2011-05-16 | 2011-05-12 | 20.709 | 401,044 | -7,629 | 0.00% | 8,305,294 |
| 2011-05-13 | 2011-05-11 | 20.945 | 408,673 | +8,773 | 0.00% | 8,559,701 |
| 2011-05-05 | 2011-05-03 | 21.365 | 399,900 | +14,496 | 0.00% | 8,543,679 |
| 2011-05-03 | 2011-04-28 | 21.732 | 385,404 | -3,814 | 0.00% | 8,375,421 |
| 2011-04-29 | 2011-04-27 | 21.810 | 389,218 | -1,526 | 0.00% | 8,488,914 |
| 2011-04-15 | 2011-04-13 | 22.099 | 390,744 | +763 | 0.00% | 8,634,870 |
| 2011-04-13 | 2011-04-11 | 22.256 | 389,981 | -1,908 | 0.00% | 8,679,347 |
| 2011-03-29 | 2011-03-25 | 21.653 | 391,889 | -8,392 | 0.00% | 8,485,531 |
| 2011-03-25 | 2011-03-23 | 21.102 | 400,281 | -7,630 | 0.00% | 8,446,888 |
| 2011-03-24 | 2011-03-22 | 21.024 | 407,911 | -1,144 | 0.00% | 8,575,820 |
| 2011-03-15 | 2011-03-11 | 20.709 | 409,055 | -1,144 | 0.00% | 8,471,195 |
| 2011-03-11 | 2011-03-09 | 21.155 | 410,199 | -1,908 | 0.00% | 8,677,688 |
| 2011-03-08 | 2011-03-04 | 20.683 | 412,107 | -15,259 | 0.00% | 8,523,597 |
| 2011-03-07 | 2011-03-03 | 20.264 | 427,366 | -1,907 | 0.00% | 8,659,949 |
| 2011-03-03 | 2011-03-01 | 19.923 | 429,273 | -7,629 | 0.00% | 8,552,303 |
| 2011-03-01 | 2011-02-25 | 19.503 | 436,902 | +7,629 | 0.00% | 8,521,045 |
| 2011-02-28 | 2011-02-24 | 19.320 | 429,273 | +3,052 | 0.00% | 8,293,483 |
| 2011-02-23 | 2011-02-21 | 20.237 | 426,221 | -1,908 | 0.00% | 8,625,575 |
| 2011-02-22 | 2011-02-18 | 20.342 | 428,129 | -11,444 | 0.00% | 8,709,080 |
| 2011-02-15 | 2011-02-11 | 19.398 | 439,573 | +5,722 | 0.00% | 8,527,046 |
| 2011-02-14 | 2011-02-10 | 19.189 | 433,851 | +12,970 | 0.00% | 8,325,064 |
| 2011-02-11 | 2011-02-09 | 19.556 | 420,881 | -7,629 | 0.00% | 8,230,648 |
| 2011-02-08 | 2011-02-02 | 19.687 | 428,510 | +7,629 | 0.00% | 8,436,004 |
| 2011-02-07 | 2011-01-31 | 19.477 | 420,881 | +7,630 | 0.00% | 8,197,549 |
| 2011-02-01 | 2011-01-28 | 19.765 | 413,251 | +3,052 | 0.00% | 8,168,102 |
| 2011-01-31 | 2011-01-27 | 19.949 | 410,199 | +1,907 | 0.00% | 8,183,049 |
| 2011-01-26 | 2011-01-24 | 20.290 | 408,292 | +1,907 | 0.00% | 8,284,146 |
| 2011-01-17 | 2011-01-13 | 21.181 | 406,385 | -3,814 | 0.00% | 8,607,656 |
| 2011-01-14 | 2011-01-12 | 21.024 | 410,199 | +1,526 | 0.00% | 8,623,923 |
| 2011-01-05 | 2011-01-03 | 20.893 | 408,673 | -5,532 | 0.00% | 8,538,275 |
| 2011-01-04 | 2010-12-31 | 20.526 | 414,205 | +3,815 | 0.00% | 8,501,841 |
| 2010-12-30 | 2010-12-28 | 20.159 | 410,390 | +3,815 | 0.00% | 8,272,923 |
| 2010-12-28 | 2010-12-22 | 20.683 | 406,575 | -1,908 | 0.00% | 8,409,178 |
| 2010-12-22 | 2010-12-20 | 20.132 | 408,483 | +3,052 | 0.00% | 8,223,773 |
| 2010-12-21 | 2010-12-17 | 20.185 | 405,431 | +3,815 | 0.00% | 8,183,585 |
| 2010-12-17 | 2010-12-15 | 20.709 | 401,616 | -3,433 | 0.00% | 8,317,140 |
| 2010-12-14 | 2010-12-10 | 21.024 | 405,049 | +1,907 | 0.00% | 8,515,650 |
| 2010-12-13 | 2010-12-09 | 21.102 | 403,142 | +3,849 | 0.00% | 8,507,262 |
| 2010-12-10 | 2010-12-08 | 21.155 | 399,293 | +2,257 | 0.00% | 8,446,973 |
| 2010-12-07 | 2010-12-03 | 21.469 | 397,036 | +1,907 | 0.00% | 8,524,123 |
| 2010-12-06 | 2010-12-02 | 21.836 | 395,129 | +1,908 | 0.00% | 8,628,192 |
| 2010-12-02 | 2010-11-30 | 21.260 | 393,221 | +15,258 | 0.00% | 8,359,753 |
| 2010-11-25 | 2010-11-23 | 21.522 | 377,963 | +8,393 | 0.00% | 8,134,453 |
| 2010-11-23 | 2010-11-19 | 21.994 | 369,570 | +1,144 | 0.00% | 8,128,203 |
| 2010-11-19 | 2010-11-17 | 21.784 | 368,426 | -3,814 | 0.00% | 8,025,779 |
| 2010-11-12 | 2010-11-10 | 22.806 | 372,240 | -3,052 | 0.00% | 8,489,423 |
| 2010-11-11 | 2010-11-09 | 23.488 | 375,292 | -763 | 0.00% | 8,814,815 |
| 2010-11-05 | 2010-11-03 | 22.911 | 376,055 | -3,052 | 0.00% | 8,615,861 |
| 2010-11-04 | 2010-11-02 | 22.466 | 379,107 | +1,526 | 0.00% | 8,516,841 |
| 2010-11-03 | 2010-11-01 | 22.256 | 377,581 | +15,640 | 0.00% | 8,403,374 |
| 2010-11-02 | 2010-10-29 | 22.203 | 361,941 | +6,485 | 0.00% | 8,036,317 |
| 2010-10-22 | 2010-10-20 | 24.274 | 355,456 | -4,387 | 0.00% | 8,628,449 |
| 2010-10-18 | 2010-10-14 | 24.222 | 359,843 | -11,444 | 0.00% | 8,716,074 |
| 2010-10-15 | 2010-10-13 | 23.435 | 371,287 | -1,144 | 0.00% | 8,701,280 |
| 2010-10-14 | 2010-10-12 | 23.147 | 372,431 | +706 | 0.00% | 8,620,698 |
| 2010-10-13 | 2010-10-11 | 22.937 | 371,725 | +438 | 0.00% | 8,526,400 |
| 2010-10-12 | 2010-10-08 | 23.147 | 371,287 | -6,866 | 0.00% | 8,594,218 |
| 2010-10-11 | 2010-10-07 | 22.990 | 378,153 | -4,579 | 0.00% | 8,693,668 |
| 2010-10-08 | 2010-10-06 | 22.675 | 382,732 | -1,525 | 0.00% | 8,678,542 |
| 2010-09-28 | 2010-09-24 | 22.020 | 384,257 | -3,815 | 0.00% | 8,461,298 |
| 2010-09-24 | 2010-09-21 | 22.099 | 388,072 | +9,537 | 0.00% | 8,575,822 |
| 2010-09-15 | 2010-09-13 | 22.282 | 378,535 | -37,766 | 0.00% | 8,434,529 |
| 2010-09-14 | 2010-09-10 | 21.994 | 416,301 | +38,148 | 0.00% | 9,155,990 |
| 2010-09-10 | 2010-09-08 | 21.758 | 378,153 | -3,815 | 0.00% | 8,227,759 |
| 2010-09-06 | 2010-09-02 | 22.046 | 381,968 | -8,774 | 0.00% | 8,420,907 |
| 2010-09-02 | 2010-08-31 | 21.928 | 390,742 | +17,025 | 0.00% | 8,568,015 |
| 2010-09-01 | 2010-08-30 | 22.353 | 373,717 | -4,327 | 0.00% | 8,353,626 |
| 2010-08-26 | 2010-08-24 | 22.300 | 378,044 | -3,762 | 0.00% | 8,430,251 |
| 2010-08-25 | 2010-08-23 | 22.512 | 381,806 | +7,525 | 0.00% | 8,595,326 |
| 2010-08-23 | 2010-08-19 | 22.938 | 374,281 | +3,762 | 0.00% | 8,585,088 |
| 2010-08-20 | 2010-08-18 | 22.884 | 370,519 | -18,812 | 0.00% | 8,479,101 |
| 2010-08-19 | 2010-08-17 | 22.991 | 389,331 | +3,762 | 0.00% | 8,950,994 |
| 2010-08-17 | 2010-08-13 | 22.406 | 385,569 | +3,763 | 0.00% | 8,639,048 |
| 2010-08-16 | 2010-08-12 | 22.512 | 381,806 | +18,812 | 0.00% | 8,595,326 |
| 2010-08-13 | 2010-08-11 | 22.805 | 362,994 | +752 | 0.00% | 8,277,952 |
| 2010-08-10 | 2010-08-06 | 23.921 | 362,242 | -11,289 | 0.00% | 8,665,178 |
| 2010-08-06 | 2010-08-04 | 23.575 | 373,531 | +159 | 0.00% | 8,806,158 |
| 2010-08-03 | 2010-07-30 | 22.911 | 373,372 | -159 | 0.00% | 8,554,314 |
| 2010-07-30 | 2010-07-28 | 22.991 | 373,531 | -865 | 0.00% | 8,587,741 |
| 2010-07-28 | 2010-07-26 | 22.858 | 374,396 | +1 | 0.00% | 8,557,873 |
| 2010-07-27 | 2010-07-23 | 23.124 | 374,395 | -8,822 | 0.00% | 8,657,360 |
| 2010-07-26 | 2010-07-22 | 22.911 | 383,217 | +1,110 | 0.00% | 8,779,873 |
| 2010-07-23 | 2010-07-21 | 22.778 | 382,107 | -1,129 | 0.00% | 8,703,662 |
| 2010-07-22 | 2010-07-20 | 22.353 | 383,236 | -19,292 | 0.00% | 8,566,403 |
| 2010-07-21 | 2010-07-19 | 21.874 | 402,528 | -5,821 | 0.00% | 8,805,056 |
| 2010-07-20 | 2010-07-16 | 22.087 | 408,349 | -26,091 | 0.00% | 9,019,214 |
| 2010-07-19 | 2010-07-15 | 22.592 | 434,440 | +46,940 | 0.00% | 9,814,878 |
| 2010-07-16 | 2010-07-14 | 23.017 | 387,500 | +39,479 | 0.00% | 8,919,198 |
| 2010-07-13 | 2010-07-09 | 22.353 | 348,021 | -3,762 | 0.00% | 7,779,248 |
| 2010-07-08 | 2010-07-06 | 21.981 | 351,783 | +3,762 | 0.00% | 7,732,440 |
| 2010-07-06 | 2010-07-02 | 21.555 | 348,021 | +1,881 | 0.00% | 7,501,748 |
| 2010-07-02 | 2010-06-29 | 22.353 | 346,140 | -3,762 | 0.00% | 7,737,203 |
| 2010-06-24 | 2010-06-22 | 23.682 | 349,902 | +1,881 | 0.00% | 8,286,294 |
| 2010-06-23 | 2010-06-21 | 23.629 | 348,021 | -4,891 | 0.00% | 8,223,248 |
| 2010-06-14 | 2010-06-10 | 23.668 | 352,912 | +1,505 | 0.00% | 8,352,872 |
| 2010-06-11 | 2010-06-09 | 23.528 | 351,407 | +16,169 | 0.00% | 8,268,037 |
| 2010-06-04 | 2010-06-02 | 22.576 | 335,238 | +3,570 | 0.00% | 7,568,346 |
| 2010-06-01 | 2010-05-28 | 23.108 | 331,668 | -7,140 | 0.00% | 7,664,260 |
| 2010-05-27 | 2010-05-25 | 21.456 | 338,808 | +3,570 | 0.00% | 7,269,343 |
| 2010-05-19 | 2010-05-17 | 22.240 | 335,238 | +3,570 | 0.00% | 7,455,666 |
| 2010-05-11 | 2010-05-07 | 22.996 | 331,668 | +3,571 | 0.00% | 7,627,100 |
| 2010-05-10 | 2010-05-06 | 23.444 | 328,097 | +7,140 | 0.00% | 7,692,021 |
| 2010-05-07 | 2010-05-05 | 23.752 | 320,957 | +6,426 | 0.00% | 7,623,518 |
| 2010-04-28 | 2010-04-26 | 26.433 | 314,531 | +3,900 | 0.00% | 8,314,007 |
| 2010-04-16 | 2010-04-14 | 27.426 | 310,631 | -4,231 | 0.00% | 8,519,268 |
| 2010-04-15 | 2010-04-13 | 27.114 | 314,862 | -3,526 | 0.00% | 8,537,076 |
| 2010-04-08 | 2010-04-01 | 27.085 | 318,388 | -3,526 | 0.00% | 8,623,649 |
| 2010-04-07 | 2010-03-31 | 26.234 | 321,914 | -9,520 | 0.00% | 8,445,252 |
| 2010-03-30 | 2010-03-26 | 24.476 | 331,434 | -352 | 0.00% | 8,112,204 |
| 2010-03-19 | 2010-03-17 | 24.816 | 331,786 | +352 | 0.00% | 8,233,739 |
| 2010-03-17 | 2010-03-15 | 24.221 | 331,434 | -705 | 0.00% | 8,027,604 |
| 2010-03-12 | 2010-03-10 | 24.561 | 332,139 | -2,468 | 0.00% | 8,157,720 |
| 2010-03-04 | 2010-03-02 | 24.448 | 334,607 | -8,110 | 0.00% | 8,180,377 |
| 2010-03-02 | 2010-02-26 | 24.221 | 342,717 | -2,468 | 0.00% | 8,300,888 |
| 2010-03-01 | 2010-02-25 | 23.398 | 345,185 | +705 | 0.00% | 8,076,754 |
| 2010-02-26 | 2010-02-24 | 23.257 | 344,480 | +1,411 | 0.00% | 8,011,408 |
| 2010-02-19 | 2010-02-17 | 22.803 | 343,069 | -3,526 | 0.00% | 7,822,914 |
| 2010-02-17 | 2010-02-11 | 22.661 | 346,595 | -1,763 | 0.00% | 7,854,166 |
| 2010-02-10 | 2010-02-08 | 21.016 | 348,358 | +2,468 | 0.00% | 7,321,078 |
| 2010-02-09 | 2010-02-05 | 21.328 | 345,890 | +3,526 | 0.00% | 7,377,120 |
| 2010-02-04 | 2010-02-02 | 22.207 | 342,364 | +1,058 | 0.00% | 7,602,928 |
| 2010-02-02 | 2010-01-29 | 22.377 | 341,306 | +4,936 | 0.00% | 7,637,513 |
| 2010-01-28 | 2010-01-26 | 22.406 | 336,370 | +5,289 | 0.00% | 7,536,598 |
| 2010-01-27 | 2010-01-25 | 23.200 | 331,081 | +3,526 | 0.00% | 7,681,014 |
| 2010-01-25 | 2010-01-21 | 23.795 | 327,555 | +3,526 | 0.00% | 7,794,302 |
| 2010-01-22 | 2010-01-20 | 24.731 | 324,029 | +11,282 | 0.00% | 8,013,669 |
| 2010-01-21 | 2010-01-19 | 25.440 | 312,747 | +1,763 | 0.00% | 7,956,400 |
| 2010-01-20 | 2010-01-18 | 25.185 | 310,984 | +3,526 | 0.00% | 7,832,169 |
| 2010-01-15 | 2010-01-13 | 25.639 | 307,458 | -2,820 | 0.00% | 7,882,886 |
| 2010-01-13 | 2010-01-11 | 26.745 | 310,278 | -2,821 | 0.00% | 8,298,387 |
| 2009-12-22 | 2009-12-18 | 24.760 | 313,099 | +2,821 | 0.00% | 7,752,235 |
| 2009-12-21 | 2009-12-17 | 25.072 | 310,278 | +10,577 | 0.00% | 7,779,188 |
| 2009-12-18 | 2009-12-16 | 25.525 | 299,701 | +1,411 | 0.00% | 7,650,005 |
| 2009-12-14 | 2009-12-10 | 25.923 | 298,290 | +1,762 | 0.00% | 7,732,428 |
| 2009-12-07 | 2009-12-03 | 26.518 | 296,528 | +3,526 | 0.00% | 7,863,363 |
| 2009-12-03 | 2009-12-01 | 26.546 | 293,002 | +3,526 | 0.00% | 7,778,170 |
| 2009-12-02 | 2009-11-30 | 26.206 | 289,476 | -1,763 | 0.00% | 7,586,047 |
| 2009-12-01 | 2009-11-27 | 24.987 | 291,239 | +3,526 | 0.00% | 7,277,068 |
| 2009-11-30 | 2009-11-26 | 26.036 | 287,713 | +7,052 | 0.00% | 7,490,886 |
| 2009-11-27 | 2009-11-25 | 26.603 | 280,661 | +7,052 | 0.00% | 7,466,480 |
| 2009-11-16 | 2009-11-12 | 27.539 | 273,609 | +352 | 0.00% | 7,534,954 |
| 2009-11-12 | 2009-11-10 | 27.936 | 273,257 | -1,763 | 0.00% | 7,633,761 |
| 2009-11-11 | 2009-11-09 | 27.879 | 275,020 | +1,763 | 0.00% | 7,667,412 |
| 2009-11-02 | 2009-10-29 | 27.369 | 273,257 | +4,231 | 0.00% | 7,478,760 |
| 2009-10-28 | 2009-10-23 | 30.007 | 269,026 | -1,762 | 0.00% | 8,072,554 |
| 2009-10-19 | 2009-10-15 | 29.099 | 270,788 | -1,763 | 0.00% | 7,879,666 |
| 2009-10-16 | 2009-10-14 | 28.815 | 272,551 | -706 | 0.00% | 7,853,667 |
| 2009-10-08 | 2009-10-06 | 26.632 | 273,257 | +1,763 | 0.00% | 7,277,260 |
| 2009-09-25 | 2009-09-23 | 28.163 | 271,494 | -2,115 | 0.00% | 7,646,109 |
| 2009-09-23 | 2009-09-21 | 28.362 | 273,609 | -1,763 | 0.00% | 7,759,994 |
| 2009-09-21 | 2009-09-17 | 29.099 | 275,372 | -1,058 | 0.00% | 8,013,056 |
| 2009-09-18 | 2009-09-16 | 28.872 | 276,430 | -6,699 | 0.00% | 7,981,122 |
| 2009-09-15 | 2009-09-11 | 27.936 | 283,129 | -5,289 | 0.00% | 7,909,547 |
| 2009-09-11 | 2009-09-09 | 28.035 | 288,418 | -353 | 0.00% | 8,085,722 |
| 2009-09-10 | 2009-09-08 | 28.465 | 288,771 | -1,178 | 0.00% | 8,219,911 |
| 2009-09-09 | 2009-09-07 | 27.547 | 289,949 | -1,742 | 0.00% | 7,987,203 |
| 2009-09-08 | 2009-09-04 | 27.203 | 291,691 | +1,394 | 0.00% | 7,934,750 |
| 2009-08-24 | 2009-08-20 | 26.370 | 290,297 | -697 | 0.00% | 7,655,260 |
| 2009-08-21 | 2009-08-19 | 26.026 | 290,994 | -3,485 | 0.00% | 7,573,440 |
| 2009-08-20 | 2009-08-18 | 26.342 | 294,479 | -3,137 | 0.00% | 7,757,091 |
| 2009-08-17 | 2009-08-13 | 26.944 | 297,616 | +3,485 | 0.00% | 8,019,065 |
| 2009-08-14 | 2009-08-12 | 26.170 | 294,131 | -5,227 | 0.00% | 7,697,284 |
| 2009-08-13 | 2009-08-11 | 26.715 | 299,358 | +1,394 | 0.00% | 7,997,282 |
| 2009-08-11 | 2009-08-07 | 25.223 | 297,964 | +3,833 | 0.00% | 7,515,442 |
| 2009-08-10 | 2009-08-06 | 26.313 | 294,131 | +5,576 | 0.00% | 7,739,484 |
| 2009-08-07 | 2009-08-05 | 25.969 | 288,555 | -1,742 | 0.00% | 7,493,402 |
| 2009-08-06 | 2009-08-04 | 26.973 | 290,297 | +4,530 | 0.00% | 7,830,190 |
| 2009-07-31 | 2009-07-29 | 27.461 | 285,767 | +1,743 | 0.00% | 7,847,402 |
| 2009-07-30 | 2009-07-28 | 28.293 | 284,024 | -3,485 | 0.00% | 8,035,887 |
| 2009-07-29 | 2009-07-27 | 28.063 | 287,509 | -349 | 0.00% | 8,068,488 |
| 2009-07-27 | 2009-07-23 | 27.662 | 287,858 | -2,788 | 0.00% | 7,962,642 |
| 2009-07-24 | 2009-07-22 | 26.284 | 290,646 | -3,485 | 0.00% | 7,639,443 |
| 2009-07-23 | 2009-07-21 | 26.657 | 294,131 | +349 | 0.00% | 7,840,764 |
| 2009-07-22 | 2009-07-20 | 26.428 | 293,782 | -697 | 0.00% | 7,764,021 |
| 2009-07-21 | 2009-07-17 | 25.337 | 294,479 | +697 | 0.00% | 7,461,341 |
| 2009-07-17 | 2009-07-15 | 24.247 | 293,782 | -1,743 | 0.00% | 7,123,341 |
| 2009-07-15 | 2009-07-13 | 22.583 | 295,525 | +697 | 0.00% | 6,673,764 |
| 2009-07-14 | 2009-07-10 | 23.386 | 294,828 | -1,742 | 0.00% | 6,894,904 |
| 2009-07-13 | 2009-07-09 | 23.673 | 296,570 | +1,045 | 0.00% | 7,020,742 |
| 2009-07-08 | 2009-07-06 | 24.218 | 295,525 | +1,743 | 0.00% | 7,157,124 |
| 2009-07-07 | 2009-07-03 | 25.050 | 293,782 | -2,440 | 0.00% | 7,359,381 |
| 2009-07-03 | 2009-06-30 | 24.936 | 296,222 | -2,439 | 0.00% | 7,386,504 |
| 2009-06-30 | 2009-06-26 | 24.161 | 298,661 | -8,713 | 0.00% | 7,215,933 |
| 2009-06-29 | 2009-06-25 | 23.271 | 307,374 | -348 | 0.00% | 7,153,027 |
| 2009-06-26 | 2009-06-24 | 22.583 | 307,722 | -1,743 | 0.00% | 6,949,205 |
| 2009-06-25 | 2009-06-23 | 21.779 | 309,465 | +1,743 | 0.00% | 6,739,927 |
| 2009-06-24 | 2009-06-22 | 22.382 | 307,722 | -1,743 | 0.00% | 6,887,395 |
| 2009-06-23 | 2009-06-19 | 21.349 | 309,465 | +1,743 | 0.00% | 6,606,727 |
| 2009-06-22 | 2009-06-18 | 21.263 | 307,722 | -1,046 | 0.00% | 6,543,026 |
| 2009-06-16 | 2009-06-12 | 22.640 | 308,768 | -1,742 | 0.00% | 6,990,547 |
| 2009-06-11 | 2009-06-09 | 21.378 | 310,510 | -697 | 0.00% | 6,637,946 |
| 2009-06-09 | 2009-06-05 | 22.181 | 311,207 | -1,743 | 0.00% | 6,902,886 |
| 2009-06-04 | 2009-06-02 | 20.804 | 312,950 | -1,742 | 0.00% | 6,510,507 |
| 2009-06-03 | 2009-06-01 | 21.550 | 314,692 | -5,576 | 0.00% | 6,781,527 |
| 2009-06-02 | 2009-05-29 | 20.488 | 320,268 | +3,833 | 0.00% | 6,561,659 |
| 2009-05-19 | 2009-05-15 | 19.751 | 316,435 | +5,210 | 0.00% | 6,250,062 |
| 2009-05-18 | 2009-05-14 | 19.606 | 311,225 | +3,427 | 0.00% | 6,101,757 |
| 2009-05-13 | 2009-05-11 | 20.306 | 307,798 | -6,855 | 0.00% | 6,250,088 |
| 2009-05-11 | 2009-05-07 | 19.722 | 314,653 | +1,714 | 0.00% | 6,205,685 |
| 2009-05-04 | 2009-04-29 | 17.826 | 312,939 | -3,428 | 0.00% | 5,578,430 |
| 2009-04-30 | 2009-04-28 | 17.097 | 316,367 | +3,428 | 0.00% | 5,408,787 |
| 2009-04-29 | 2009-04-27 | 17.417 | 312,939 | -17,138 | 0.00% | 5,450,610 |
| 2009-04-20 | 2009-04-16 | 18.380 | 330,077 | -685 | 0.00% | 6,066,901 |
| 2009-04-15 | 2009-04-09 | 17.709 | 330,762 | -3,428 | 0.00% | 5,857,542 |
| 2009-04-14 | 2009-04-08 | 16.980 | 334,190 | +3,428 | 0.00% | 5,674,499 |
| 2009-04-08 | 2009-04-06 | 17.505 | 330,762 | -6,856 | 0.00% | 5,789,992 |
| 2009-04-07 | 2009-04-03 | 16.892 | 337,618 | -3,427 | 0.00% | 5,703,156 |
| 2009-04-03 | 2009-04-01 | 15.579 | 341,045 | +3,427 | 0.00% | 5,313,297 |
| 2009-04-02 | 2009-03-31 | 15.696 | 337,618 | -13,710 | 0.00% | 5,299,306 |
| 2009-03-31 | 2009-03-27 | 16.717 | 351,328 | +3,428 | 0.00% | 5,873,250 |
| 2009-03-30 | 2009-03-26 | 17.009 | 347,900 | -4,113 | 0.00% | 5,917,443 |
| 2009-03-26 | 2009-03-24 | 15.784 | 352,013 | -8,912 | 0.00% | 5,556,062 |
| 2009-03-25 | 2009-03-23 | 15.171 | 360,925 | -3,428 | 0.00% | 5,475,596 |
| 2009-03-24 | 2009-03-20 | 14.267 | 364,353 | +2,057 | 0.00% | 5,198,073 |
| 2009-03-23 | 2009-03-19 | 15.083 | 362,296 | -3,428 | 0.00% | 5,464,686 |
| 2009-03-19 | 2009-03-17 | 15.025 | 365,724 | -3,427 | 0.00% | 5,495,052 |
| 2009-03-18 | 2009-03-16 | 14.938 | 369,151 | -6,856 | 0.00% | 5,514,233 |
| 2009-03-17 | 2009-03-13 | 14.150 | 376,007 | -8,226 | 0.00% | 5,320,455 |
| 2009-03-16 | 2009-03-12 | 13.304 | 384,233 | +3,428 | 0.00% | 5,111,762 |
| 2009-03-05 | 2009-03-03 | 13.129 | 380,805 | -2,057 | 0.00% | 4,999,497 |
| 2009-03-04 | 2009-03-02 | 13.129 | 382,862 | -3,427 | 0.00% | 5,026,503 |
| 2009-03-03 | 2009-02-27 | 13.741 | 386,289 | +3,427 | 0.00% | 5,308,165 |
| 2009-03-02 | 2009-02-26 | 13.975 | 382,862 | +6,855 | 0.00% | 5,350,433 |
| 2009-02-24 | 2009-02-20 | 14.004 | 376,007 | +13,711 | 0.00% | 5,265,605 |
| 2009-02-20 | 2009-02-18 | 14.588 | 362,296 | -6,855 | 0.00% | 5,284,996 |
| 2009-02-19 | 2009-02-17 | 14.617 | 369,151 | +11,653 | 0.00% | 5,395,763 |
| 2009-02-17 | 2009-02-13 | 15.434 | 357,498 | -1,371 | 0.00% | 5,517,476 |
| 2009-02-16 | 2009-02-12 | 15.025 | 358,869 | +13,711 | 0.00% | 5,392,055 |
| 2009-02-09 | 2009-02-05 | 15.346 | 345,158 | -7,884 | 0.00% | 5,296,815 |
| 2009-02-05 | 2009-02-03 | 14.442 | 353,042 | -34,276 | 0.00% | 5,098,503 |
| 2009-02-04 | 2009-02-02 | 14.442 | 387,318 | +35,305 | 0.00% | 5,593,505 |
| 2009-02-02 | 2009-01-29 | 14.442 | 352,013 | -1,714 | 0.00% | 5,083,643 |
| 2009-01-23 | 2009-01-21 | 13.771 | 353,727 | +1,714 | 0.00% | 4,871,036 |
| 2009-01-20 | 2009-01-16 | 14.967 | 352,013 | +17,137 | 0.00% | 5,268,503 |
| 2009-01-15 | 2009-01-13 | 14.850 | 334,876 | +2,057 | 0.00% | 4,972,937 |
| 2009-01-14 | 2009-01-12 | 15.638 | 332,819 | +2,057 | 0.00% | 5,204,560 |
| 2009-01-09 | 2009-01-07 | 17.272 | 330,762 | +13,710 | 0.00% | 5,712,792 |
| 2009-01-07 | 2009-01-05 | 18.118 | 317,052 | -26,050 | 0.00% | 5,744,249 |
| 2008-12-12 | 2008-12-10 | 16.922 | 343,102 | -1,714 | 0.00% | 5,805,804 |
| 2008-12-11 | 2008-12-09 | 15.900 | 344,816 | -1,028 | 0.00% | 5,482,707 |
| 2008-12-10 | 2008-12-08 | 15.871 | 345,844 | -13,710 | 0.00% | 5,488,963 |
| 2008-12-09 | 2008-12-05 | 14.208 | 359,554 | +5,141 | 0.00% | 5,108,627 |
| 2008-12-08 | 2008-12-04 | 13.800 | 354,413 | +1,714 | 0.00% | 4,890,823 |
| 2008-12-05 | 2008-12-03 | 14.325 | 352,699 | -6,855 | 0.00% | 5,052,390 |
| 2008-12-04 | 2008-12-02 | 14.092 | 359,554 | +6,855 | 0.00% | 5,066,667 |
| 2008-12-03 | 2008-12-01 | 15.200 | 352,699 | -8,226 | 0.00% | 5,361,090 |
| 2008-12-02 | 2008-11-28 | 14.821 | 360,925 | -3,428 | 0.00% | 5,349,237 |
| 2008-12-01 | 2008-11-27 | 14.208 | 364,353 | -15,424 | 0.00% | 5,176,813 |
| 2008-11-28 | 2008-11-26 | 13.712 | 379,777 | -343 | 0.00% | 5,207,600 |
| 2008-11-25 | 2008-11-21 | 12.808 | 380,120 | -342 | 0.00% | 4,868,513 |
| 2008-11-21 | 2008-11-19 | 12.458 | 380,462 | -1,714 | 0.00% | 4,739,694 |
| 2008-11-20 | 2008-11-18 | 12.837 | 382,176 | +5,141 | 0.00% | 4,905,996 |
| 2008-11-18 | 2008-11-14 | 13.216 | 377,035 | -1,714 | 0.00% | 4,983,001 |
| 2008-11-17 | 2008-11-13 | 12.808 | 378,749 | +5,142 | 0.00% | 4,850,954 |
| 2008-11-14 | 2008-11-12 | 13.537 | 373,607 | -1,714 | 0.00% | 5,057,596 |
| 2008-11-13 | 2008-11-11 | 13.712 | 375,321 | +6,855 | 0.00% | 5,146,498 |
| 2008-11-12 | 2008-11-10 | 14.325 | 368,466 | -68,552 | 0.00% | 5,278,251 |
| 2008-11-11 | 2008-11-07 | 13.245 | 437,018 | -1,714 | 0.01% | 5,788,504 |
| 2008-11-10 | 2008-11-06 | 12.983 | 438,732 | +3,428 | 0.01% | 5,696,006 |
| 2008-11-07 | 2008-11-05 | 14.033 | 435,304 | +20,566 | 0.01% | 6,108,701 |
| 2008-11-06 | 2008-11-04 | 13.362 | 414,738 | +34,276 | 0.01% | 5,541,795 |
| 2008-11-05 | 2008-11-03 | 13.129 | 380,462 | -3,428 | 0.00% | 4,994,993 |
| 2008-11-04 | 2008-10-31 | 12.895 | 383,890 | +34,276 | 0.00% | 4,950,399 |
| 2008-11-03 | 2008-10-30 | 13.625 | 349,614 | -6,855 | 0.00% | 4,763,397 |
| 2008-10-31 | 2008-10-29 | 11.816 | 356,469 | +1,713 | 0.00% | 4,211,996 |
| 2008-10-30 | 2008-10-28 | 11.670 | 354,756 | -5,484 | 0.00% | 4,140,005 |
| 2008-10-29 | 2008-10-27 | 10.124 | 360,240 | +6,513 | 0.00% | 3,646,973 |
| 2008-10-28 | 2008-10-24 | 11.728 | 353,727 | +5,141 | 0.00% | 4,148,637 |
| 2008-10-24 | 2008-10-22 | 13.887 | 348,586 | -30,848 | 0.00% | 4,840,921 |
| 2008-10-23 | 2008-10-21 | 15.259 | 379,434 | +34,276 | 0.00% | 5,789,607 |
| 2008-10-22 | 2008-10-20 | 15.755 | 345,158 | -1,714 | 0.00% | 5,437,795 |
| 2008-10-21 | 2008-10-17 | 15.521 | 346,872 | +1,714 | 0.00% | 5,383,838 |
| 2008-10-20 | 2008-10-16 | 16.630 | 345,158 | +5,141 | 0.00% | 5,739,895 |
| 2008-10-17 | 2008-10-15 | 17.738 | 340,017 | +13,710 | 0.00% | 6,031,361 |
| 2008-10-16 | 2008-10-14 | 18.818 | 326,307 | -6,855 | 0.00% | 6,140,408 |
| 2008-10-15 | 2008-10-13 | 17.913 | 333,162 | -5,827 | 0.00% | 5,968,084 |
| 2008-10-14 | 2008-10-10 | 15.755 | 338,989 | +1,714 | 0.00% | 5,340,605 |
| 2008-10-13 | 2008-10-09 | 17.126 | 337,275 | +3,428 | 0.00% | 5,776,082 |
| 2008-10-10 | 2008-10-08 | 16.338 | 333,847 | +3,427 | 0.00% | 5,454,396 |
| 2008-10-09 | 2008-10-06 | 18.176 | 330,420 | +686 | 0.00% | 6,005,726 |
| 2008-10-08 | 2008-10-03 | 19.547 | 329,734 | +685 | 0.00% | 6,445,397 |
| 2008-10-02 | 2008-09-29 | 19.839 | 329,049 | +17,138 | 0.00% | 6,528,007 |
| 2008-09-24 | 2008-09-22 | 22.611 | 311,911 | -17,138 | 0.00% | 7,052,507 |
| 2008-09-23 | 2008-09-19 | 22.202 | 329,049 | +1,714 | 0.00% | 7,305,608 |
| 2008-09-22 | 2008-09-18 | 19.547 | 327,335 | +4,799 | 0.00% | 6,398,503 |
| 2008-09-19 | 2008-09-17 | 19.197 | 322,536 | +5,141 | 0.00% | 6,191,776 |
| 2008-09-18 | 2008-09-16 | 21.461 | 317,395 | +343 | 0.00% | 6,811,539 |
| 2008-09-17 | 2008-09-12 | 23.180 | 317,052 | +6,681 | 0.00% | 7,349,264 |
| 2008-09-11 | 2008-09-09 | 25.314 | 310,371 | +675 | 0.00% | 7,856,799 |
| 2008-09-09 | 2008-09-05 | 25.107 | 309,696 | +3,036 | 0.00% | 7,775,452 |
| 2008-09-05 | 2008-09-03 | 25.729 | 306,660 | +2,361 | 0.00% | 7,890,118 |
| 2008-09-04 | 2008-09-02 | 26.381 | 304,299 | +1,687 | 0.00% | 8,027,811 |
| 2008-08-29 | 2008-08-27 | 27.567 | 302,612 | +3,374 | 0.00% | 8,342,106 |
| 2008-08-27 | 2008-08-25 | 26.885 | 299,238 | -1,687 | 0.00% | 8,045,085 |
| 2008-08-20 | 2008-08-18 | 26.144 | 300,925 | +1,687 | 0.00% | 7,867,441 |
| 2008-08-19 | 2008-08-15 | 26.618 | 299,238 | +1,349 | 0.00% | 7,965,255 |
| 2008-08-12 | 2008-08-08 | 28.397 | 297,889 | +5,061 | 0.00% | 8,459,147 |
| 2008-08-11 | 2008-08-07 | 28.693 | 292,828 | -1,687 | 0.00% | 8,402,230 |
| 2008-07-31 | 2008-07-29 | 28.753 | 294,515 | +1,687 | 0.00% | 8,468,096 |
| 2008-07-28 | 2008-07-24 | 29.879 | 292,828 | -1,350 | 0.00% | 8,749,430 |
| 2008-07-25 | 2008-07-23 | 29.820 | 294,178 | -2,361 | 0.00% | 8,772,327 |
| 2008-07-24 | 2008-07-22 | 28.990 | 296,539 | -1,687 | 0.00% | 8,596,611 |
| 2008-07-23 | 2008-07-21 | 28.871 | 298,226 | -3,374 | 0.00% | 8,610,157 |
| 2008-07-22 | 2008-07-18 | 28.101 | 301,600 | +1,687 | 0.00% | 8,475,128 |
| 2008-07-21 | 2008-07-17 | 27.715 | 299,913 | -1,687 | 0.00% | 8,312,153 |
| 2008-07-15 | 2008-07-11 | 28.338 | 301,600 | -35,422 | 0.00% | 8,546,649 |
| 2008-07-14 | 2008-07-10 | 27.774 | 337,022 | +32,049 | 0.00% | 9,360,617 |
| 2008-07-11 | 2008-07-09 | 27.300 | 304,973 | -5,061 | 0.00% | 8,325,832 |
| 2008-07-10 | 2008-07-08 | 25.966 | 310,034 | +5,061 | 0.00% | 8,050,448 |
| 2008-07-09 | 2008-07-07 | 26.856 | 304,973 | -9,446 | 0.00% | 8,190,232 |
| 2008-07-08 | 2008-07-04 | 25.670 | 314,419 | -33,736 | 0.00% | 8,071,110 |
| 2008-07-07 | 2008-07-03 | 25.403 | 348,155 | +3,373 | 0.00% | 8,844,231 |
| 2008-07-04 | 2008-07-02 | 26.381 | 344,782 | +9,446 | 0.00% | 9,095,806 |
| 2008-07-02 | 2008-06-27 | 26.707 | 335,336 | +1,687 | 0.00% | 8,955,948 |
| 2008-06-27 | 2008-06-25 | 27.241 | 333,649 | -1,687 | 0.00% | 9,088,913 |
| 2008-06-26 | 2008-06-24 | 26.678 | 335,336 | +1,687 | 0.00% | 8,946,008 |
| 2008-06-24 | 2008-06-20 | 27.271 | 333,649 | -1,687 | 0.00% | 9,098,803 |
| 2008-06-23 | 2008-06-19 | 27.152 | 335,336 | +3,374 | 0.00% | 9,105,049 |
| 2008-06-18 | 2008-06-16 | 27.567 | 331,962 | -3,374 | 0.00% | 9,151,198 |
| 2008-06-17 | 2008-06-13 | 27.004 | 335,336 | +3,374 | 0.00% | 9,055,349 |
| 2008-06-12 | 2008-06-10 | 29.239 | 331,962 | +6,523 | 0.00% | 9,706,293 |
| 2008-06-05 | 2008-06-03 | 30.778 | 325,439 | +1,325 | 0.00% | 10,016,385 |
| 2008-06-04 | 2008-06-02 | 31.502 | 324,114 | +1,989 | 0.00% | 10,210,324 |
| 2008-05-29 | 2008-05-27 | 30.175 | 322,125 | +1,325 | 0.00% | 9,719,987 |
| 2008-05-28 | 2008-05-26 | 30.024 | 320,800 | +9,942 | 0.00% | 9,631,606 |
| 2008-05-27 | 2008-05-23 | 30.838 | 310,858 | +1,989 | 0.00% | 9,586,370 |
| 2008-05-26 | 2008-05-22 | 31.442 | 308,869 | +3,645 | 0.00% | 9,711,432 |
| 2008-05-23 | 2008-05-21 | 32.106 | 305,224 | +332 | 0.00% | 9,799,447 |
| 2008-05-21 | 2008-05-19 | 33.011 | 304,892 | -332 | 0.00% | 10,064,787 |
| 2008-05-14 | 2008-05-09 | 31.985 | 305,224 | -4,971 | 0.00% | 9,762,607 |
| 2008-05-09 | 2008-05-07 | 32.709 | 310,195 | +332 | 0.00% | 10,146,244 |
| 2008-05-07 | 2008-05-05 | 34.701 | 309,863 | -1,989 | 0.00% | 10,752,484 |
| 2008-05-06 | 2008-05-02 | 34.580 | 311,852 | -2,320 | 0.00% | 10,783,864 |
| 2008-05-05 | 2008-04-30 | 33.856 | 314,172 | -1,657 | 0.00% | 10,636,569 |
| 2008-05-02 | 2008-04-29 | 34.580 | 315,829 | -994 | 0.00% | 10,921,389 |
| 2008-04-30 | 2008-04-28 | 34.097 | 316,823 | +3,314 | 0.00% | 10,802,801 |
| 2008-04-29 | 2008-04-25 | 33.614 | 313,509 | -1,326 | 0.00% | 10,538,443 |
| 2008-04-25 | 2008-04-23 | 32.528 | 314,835 | -4,308 | 0.00% | 10,241,015 |
| 2008-04-21 | 2008-04-17 | 30.718 | 319,143 | +1,657 | 0.00% | 9,803,346 |
| 2008-04-10 | 2008-04-08 | 30.657 | 317,486 | +3,314 | 0.00% | 9,733,287 |
| 2008-04-08 | 2008-04-03 | 30.356 | 314,172 | -2,982 | 0.00% | 9,536,888 |
| 2008-04-07 | 2008-04-02 | 29.752 | 317,154 | -25,850 | 0.00% | 9,436,009 |
| 2008-04-03 | 2008-04-01 | 27.942 | 343,004 | -994 | 0.00% | 9,584,102 |
| 2008-04-01 | 2008-03-28 | 28.304 | 343,998 | -8,948 | 0.00% | 9,736,436 |
| 2008-03-28 | 2008-03-26 | 26.795 | 352,946 | -3,314 | 0.00% | 9,457,198 |
| 2008-03-27 | 2008-03-25 | 26.523 | 356,260 | -3,646 | 0.00% | 9,449,247 |
| 2008-03-20 | 2008-03-18 | 24.622 | 359,906 | -4,971 | 0.00% | 8,861,770 |
| 2008-03-19 | 2008-03-17 | 23.868 | 364,877 | +14,914 | 0.00% | 8,708,918 |
| 2008-03-18 | 2008-03-14 | 25.588 | 349,963 | +662 | 0.00% | 8,954,869 |
| 2008-03-14 | 2008-03-12 | 27.217 | 349,301 | -3,314 | 0.00% | 9,507,090 |
| 2008-03-13 | 2008-03-11 | 26.523 | 352,615 | -1,657 | 0.00% | 9,352,569 |
| 2008-03-12 | 2008-03-10 | 25.980 | 354,272 | -6,628 | 0.00% | 9,204,098 |
| 2008-03-11 | 2008-03-07 | 25.739 | 360,900 | +8,285 | 0.00% | 9,289,175 |
| 2008-03-10 | 2008-03-06 | 26.705 | 352,615 | -1,657 | 0.00% | 9,416,409 |
| 2008-03-07 | 2008-03-05 | 26.493 | 354,272 | +12,594 | 0.00% | 9,385,828 |
| 2008-03-06 | 2008-03-04 | 26.795 | 341,678 | +8,285 | 0.00% | 9,155,272 |
| 2008-03-05 | 2008-03-03 | 27.670 | 333,393 | +3,314 | 0.00% | 9,225,015 |
| 2008-02-29 | 2008-02-27 | 29.058 | 330,079 | -6,628 | 0.00% | 9,591,476 |
| 2008-02-27 | 2008-02-25 | 26.916 | 336,707 | +3,314 | 0.00% | 9,062,713 |
| 2008-02-25 | 2008-02-21 | 27.730 | 333,393 | +3,314 | 0.00% | 9,245,135 |
| 2008-02-21 | 2008-02-19 | 29.390 | 330,079 | -6,628 | 0.00% | 9,701,036 |
| 2008-02-19 | 2008-02-15 | 28.696 | 336,707 | -3,314 | 0.00% | 9,662,153 |
| 2008-02-18 | 2008-02-14 | 28.424 | 340,021 | -1,657 | 0.00% | 9,664,912 |
| 2008-02-15 | 2008-02-13 | 26.644 | 341,678 | -3,314 | 0.00% | 9,103,722 |
| 2008-02-14 | 2008-02-12 | 26.222 | 344,992 | +2,319 | 0.00% | 9,046,280 |
| 2008-02-13 | 2008-02-11 | 25.890 | 342,673 | +5,966 | 0.00% | 8,871,732 |
| 2008-02-12 | 2008-02-06 | 27.549 | 336,707 | +4,971 | 0.00% | 9,276,073 |
| 2008-02-11 | 2008-02-04 | 30.416 | 331,736 | -13,256 | 0.00% | 10,090,075 |
| 2008-02-05 | 2008-02-01 | 28.153 | 344,992 | -3,314 | 0.00% | 9,712,520 |
| 2008-02-04 | 2008-01-31 | 26.101 | 348,306 | +2,982 | 0.00% | 9,091,139 |
| 2008-02-01 | 2008-01-30 | 27.127 | 345,324 | +8,285 | 0.00% | 9,367,586 |
| 2008-01-30 | 2008-01-28 | 28.274 | 337,039 | +9,942 | 0.00% | 9,529,300 |
| 2008-01-29 | 2008-01-25 | 29.843 | 327,097 | -11,267 | 0.00% | 9,761,445 |
| 2008-01-28 | 2008-01-24 | 26.735 | 338,364 | +1,657 | 0.00% | 9,046,053 |
| 2008-01-25 | 2008-01-23 | 26.855 | 336,707 | -16,570 | 0.00% | 9,042,393 |
| 2008-01-24 | 2008-01-22 | 23.808 | 353,277 | +11,599 | 0.00% | 8,410,728 |
| 2008-01-23 | 2008-01-21 | 27.429 | 341,678 | +5,634 | 0.00% | 9,371,781 |
| 2008-01-18 | 2008-01-16 | 27.700 | 336,044 | +6,959 | 0.00% | 9,308,508 |
| 2008-01-17 | 2008-01-15 | 30.175 | 329,085 | +5,965 | 0.00% | 9,930,002 |
| 2008-01-10 | 2008-01-08 | 30.718 | 323,120 | -994 | 0.00% | 9,925,511 |
| 2008-01-09 | 2008-01-07 | 30.356 | 324,114 | +994 | 0.00% | 9,838,684 |
| 2008-01-08 | 2008-01-04 | 31.201 | 323,120 | +1,657 | 0.00% | 10,081,511 |
| 2008-01-07 | 2008-01-03 | 30.838 | 321,463 | -331 | 0.00% | 9,913,412 |
| 2008-01-03 | 2007-12-31 | 32.830 | 321,794 | -1,657 | 0.00% | 10,564,479 |
| 2007-12-27 | 2007-12-20 | 32.589 | 323,451 | +1,657 | 0.00% | 10,540,798 |
| 2007-12-18 | 2007-12-14 | 33.494 | 321,794 | +67,275 | 0.00% | 10,778,099 |
| 2007-12-17 | 2007-12-13 | 34.158 | 254,519 | +4,308 | 0.00% | 8,693,765 |
| 2007-12-14 | 2007-12-12 | 35.425 | 250,211 | +7,623 | 0.00% | 8,863,714 |
| 2007-12-12 | 2007-12-10 | 35.908 | 242,588 | +6,628 | 0.00% | 8,710,790 |
| 2007-12-11 | 2007-12-07 | 36.813 | 235,960 | -2,983 | 0.00% | 8,686,393 |
| 2007-12-10 | 2007-12-06 | 37.839 | 238,943 | -331 | 0.00% | 9,041,346 |
| 2007-12-07 | 2007-12-05 | 37.718 | 239,274 | -663 | 0.00% | 9,024,991 |
| 2007-12-05 | 2007-12-03 | 36.813 | 239,937 | +663 | 0.00% | 8,832,798 |
| 2007-12-04 | 2007-11-30 | 37.235 | 239,274 | -33,141 | 0.00% | 8,909,471 |
| 2007-12-03 | 2007-11-29 | 36.813 | 272,415 | -4,971 | 0.00% | 10,028,410 |
| 2007-11-29 | 2007-11-27 | 35.968 | 277,386 | -663 | 0.00% | 9,977,047 |
| 2007-11-28 | 2007-11-26 | 36.089 | 278,049 | -9,610 | 0.00% | 10,034,454 |
| 2007-11-27 | 2007-11-23 | 33.977 | 287,659 | +1,657 | 0.00% | 9,773,668 |
| 2007-11-26 | 2007-11-22 | 33.313 | 286,002 | +1,325 | 0.00% | 9,527,509 |
| 2007-11-23 | 2007-11-21 | 34.339 | 284,677 | +11,268 | 0.00% | 9,775,430 |
| 2007-11-22 | 2007-11-20 | 36.209 | 273,409 | +3,314 | 0.00% | 9,900,002 |
| 2007-11-21 | 2007-11-19 | 36.149 | 270,095 | +39,769 | 0.00% | 9,763,704 |
| 2007-11-20 | 2007-11-16 | 36.391 | 230,326 | +662 | 0.00% | 8,381,689 |
| 2007-11-19 | 2007-11-15 | 38.261 | 229,664 | -662 | 0.00% | 8,787,259 |
| 2007-11-16 | 2007-11-14 | 39.770 | 230,326 | +331 | 0.00% | 9,160,087 |
| 2007-11-15 | 2007-11-13 | 37.416 | 229,995 | -32,146 | 0.00% | 8,605,603 |
| 2007-11-14 | 2007-11-12 | 36.632 | 262,141 | -2,320 | 0.00% | 9,602,734 |
| 2007-11-13 | 2007-11-09 | 38.865 | 264,461 | -3,645 | 0.00% | 10,278,240 |
| 2007-11-12 | 2007-11-08 | 38.141 | 268,106 | +8,285 | 0.00% | 10,225,743 |
| 2007-11-09 | 2007-11-07 | 39.951 | 259,821 | +34,134 | 0.00% | 10,380,146 |
| 2007-11-08 | 2007-11-06 | 39.348 | 225,687 | -1,657 | 0.00% | 8,880,254 |
| 2007-11-07 | 2007-11-05 | 36.632 | 227,344 | +12,925 | 0.00% | 8,328,052 |
| 2007-11-06 | 2007-11-02 | 39.891 | 214,419 | +1,326 | 0.00% | 8,553,345 |
| 2007-11-05 | 2007-11-01 | 40.856 | 213,093 | +70,258 | 0.00% | 8,706,209 |
| 2007-11-02 | 2007-10-31 | 42.305 | 142,835 | +6,296 | 0.00% | 6,042,601 |
| 2007-11-01 | 2007-10-30 | 43.632 | 136,539 | +8,285 | 0.00% | 5,957,530 |
| 2007-10-31 | 2007-10-29 | 42.969 | 128,254 | +1,657 | 0.00% | 5,510,895 |
| 2007-10-30 | 2007-10-26 | 38.865 | 126,597 | -8,285 | 0.00% | 4,920,175 |
| 2007-10-29 | 2007-10-25 | 38.623 | 134,882 | +1,657 | 0.00% | 5,209,610 |
| 2007-10-26 | 2007-10-24 | 38.865 | 133,225 | +4,971 | 0.00% | 5,177,771 |
| 2007-10-25 | 2007-10-23 | 39.710 | 128,254 | -8,616 | 0.00% | 5,092,934 |
| 2007-10-24 | 2007-10-22 | 33.252 | 136,870 | +9,942 | 0.00% | 4,551,254 |
| 2007-10-23 | 2007-10-18 | 35.365 | 126,928 | -331 | 0.00% | 4,488,759 |
| 2007-10-18 | 2007-10-16 | 33.011 | 127,259 | +662 | 0.00% | 4,200,946 |
| 2007-10-17 | 2007-10-15 | 34.701 | 126,597 | -3,314 | 0.00% | 4,393,013 |
| 2007-10-16 | 2007-10-12 | 34.580 | 129,911 | +5,303 | 0.00% | 4,492,331 |
| 2007-10-15 | 2007-10-11 | 35.546 | 124,608 | -15,576 | 0.00% | 4,429,273 |
| 2007-10-12 | 2007-10-10 | 34.037 | 140,184 | -52,694 | 0.00% | 4,771,433 |
| 2007-10-11 | 2007-10-09 | 34.037 | 192,878 | -40,762 | 0.00% | 6,564,974 |
| 2007-10-10 | 2007-10-08 | 30.235 | 233,640 | -10,605 | 0.00% | 7,064,089 |
| 2007-10-09 | 2007-10-05 | 30.476 | 244,245 | -10,605 | 0.00% | 7,443,690 |
| 2007-10-08 | 2007-10-04 | 29.179 | 254,850 | -3,314 | 0.00% | 7,436,222 |
| 2007-10-05 | 2007-10-03 | 29.752 | 258,164 | +13,919 | 0.00% | 7,680,931 |
| 2007-10-04 | 2007-10-02 | 30.718 | 244,245 | +9,942 | 0.00% | 7,502,650 |
| 2007-10-02 | 2007-09-27 | 28.032 | 234,303 | -1,657 | 0.00% | 6,568,025 |
| 2007-09-28 | 2007-09-25 | 27.399 | 235,960 | -1,989 | 0.00% | 6,464,955 |
| 2007-09-27 | 2007-09-24 | 27.489 | 237,949 | -6,628 | 0.00% | 6,540,990 |
| 2007-09-21 | 2007-09-19 | 27.217 | 244,577 | -11,599 | 0.00% | 6,656,768 |
| 2007-09-19 | 2007-09-17 | 26.855 | 256,176 | -3,314 | 0.00% | 6,879,703 |
| 2007-09-12 | 2007-09-10 | 27.278 | 259,490 | -1,657 | 0.00% | 7,078,322 |
| 2007-09-11 | 2007-09-07 | 27.580 | 261,147 | -15,576 | 0.00% | 7,202,321 |
| 2007-09-07 | 2007-09-05 | 26.946 | 276,723 | +8,285 | 0.00% | 7,456,550 |
| 2007-09-06 | 2007-09-04 | 26.765 | 268,438 | -1,657 | 0.00% | 7,184,704 |
| 2007-09-04 | 2007-08-31 | 26.433 | 270,095 | -4,640 | 0.00% | 7,139,403 |
| 2007-08-28 | 2007-08-24 | 25.769 | 274,735 | -3,314 | 0.00% | 7,079,671 |
| 2007-08-27 | 2007-08-23 | 25.799 | 278,049 | -10,936 | 0.00% | 7,173,460 |
| 2007-08-24 | 2007-08-22 | 25.588 | 288,985 | -9,942 | 0.00% | 7,394,561 |
| 2007-08-23 | 2007-08-21 | 25.105 | 298,927 | -13,256 | 0.00% | 7,504,637 |
| 2007-08-22 | 2007-08-20 | 24.743 | 312,183 | -1,657 | 0.00% | 7,724,393 |
| 2007-08-21 | 2007-08-17 | 23.295 | 313,840 | -4,640 | 0.00% | 7,310,833 |
| 2007-08-20 | 2007-08-16 | 23.868 | 318,480 | +7,291 | 0.00% | 7,601,510 |
| 2007-08-17 | 2007-08-15 | 24.622 | 311,189 | -3,977 | 0.00% | 7,662,238 |
| 2007-08-14 | 2007-08-10 | 25.166 | 315,166 | +11,599 | 0.00% | 7,931,342 |
| 2007-08-13 | 2007-08-09 | 25.528 | 303,567 | +1,326 | 0.00% | 7,749,366 |
| 2007-08-09 | 2007-08-07 | 25.045 | 302,241 | -3,314 | 0.00% | 7,569,596 |
| 2007-08-08 | 2007-08-06 | 25.256 | 305,555 | -663 | 0.00% | 7,717,135 |
| 2007-08-06 | 2007-08-02 | 25.437 | 306,218 | +1,657 | 0.00% | 7,789,320 |
| 2007-08-03 | 2007-08-01 | 25.528 | 304,561 | -3,314 | 0.00% | 7,774,740 |
| 2007-08-02 | 2007-07-31 | 26.010 | 307,875 | +8,948 | 0.00% | 8,007,979 |
| 2007-08-01 | 2007-07-30 | 25.588 | 298,927 | -663 | 0.00% | 7,648,957 |
| 2007-07-31 | 2007-07-27 | 25.709 | 299,590 | +3,646 | 0.00% | 7,702,082 |
| 2007-07-30 | 2007-07-26 | 26.282 | 295,944 | +6,628 | 0.00% | 7,778,018 |
| 2007-07-27 | 2007-07-25 | 27.020 | 289,316 | +5,302 | 0.00% | 7,817,317 |
| 2007-07-26 | 2007-07-24 | 27.325 | 284,014 | +8,229 | 0.00% | 7,760,769 |
| 2007-07-24 | 2007-07-20 | 27.020 | 275,785 | -3,275 | 0.00% | 7,451,709 |
| 2007-07-23 | 2007-07-19 | 27.081 | 279,060 | -655 | 0.00% | 7,557,239 |
| 2007-07-20 | 2007-07-18 | 26.898 | 279,715 | +6,551 | 0.00% | 7,523,738 |
| 2007-07-18 | 2007-07-16 | 27.508 | 273,164 | +1,310 | 0.00% | 7,514,329 |
| 2007-07-17 | 2007-07-13 | 27.783 | 271,854 | +6,550 | 0.00% | 7,552,993 |
| 2007-07-16 | 2007-07-12 | 27.814 | 265,304 | -19,652 | 0.00% | 7,379,113 |
| 2007-07-12 | 2007-07-10 | 26.989 | 284,956 | +29,479 | 0.00% | 7,690,809 |
| 2007-07-11 | 2007-07-09 | 26.165 | 255,477 | -4,914 | 0.00% | 6,684,587 |
| 2007-07-10 | 2007-07-06 | 25.707 | 260,391 | -1,637 | 0.00% | 6,693,913 |
| 2007-07-09 | 2007-07-05 | 25.646 | 262,028 | -3,276 | 0.00% | 6,719,995 |
| 2007-07-06 | 2007-07-04 | 25.493 | 265,304 | +1,638 | 0.00% | 6,763,512 |
| 2007-07-04 | 2007-06-29 | 25.432 | 263,666 | -982 | 0.00% | 6,705,653 |
| 2007-06-29 | 2007-06-27 | 25.432 | 264,648 | -1,638 | 0.00% | 6,730,628 |
| 2007-06-26 | 2007-06-22 | 25.890 | 266,286 | 0.00% | 6,894,236 |
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