History of CCASS shareholding
Participant: FOSUN INTERNATIONAL SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.470 | 93,930 | +0 | 0.00% | 607,727 |
| 2025-10-13 | 2025-10-09 | 6.460 | 93,930 | +0 | 0.00% | 606,788 |
| 2025-10-10 | 2025-10-08 | 6.410 | 93,930 | +0 | 0.00% | 602,091 |
| 2025-10-09 | 2025-10-06 | 6.460 | 93,930 | +0 | 0.00% | 606,788 |
| 2025-10-08 | 2025-10-03 | 6.530 | 93,930 | +0 | 0.00% | 613,363 |
| 2025-10-06 | 2025-10-02 | 6.540 | 93,930 | +0 | 0.00% | 614,302 |
| 2025-10-03 | 2025-09-30 | 6.530 | 93,930 | +0 | 0.00% | 613,363 |
| 2025-10-02 | 2025-09-29 | 6.590 | 93,930 | +0 | 0.00% | 618,999 |
| 2025-09-30 | 2025-09-26 | 6.590 | 93,930 | +0 | 0.00% | 618,999 |
| 2025-09-29 | 2025-09-25 | 6.530 | 93,930 | +0 | 0.00% | 613,363 |
| 2025-09-26 | 2025-09-24 | 6.600 | 93,930 | +0 | 0.00% | 619,938 |
| 2025-09-25 | 2025-09-23 | 6.640 | 93,930 | +0 | 0.00% | 623,695 |
| 2025-09-24 | 2025-09-22 | 6.580 | 93,930 | +0 | 0.00% | 618,059 |
| 2025-09-23 | 2025-09-19 | 6.670 | 93,930 | +0 | 0.00% | 626,513 |
| 2025-09-22 | 2025-09-18 | 6.700 | 93,930 | +0 | 0.00% | 629,331 |
| 2025-09-19 | 2025-09-17 | 6.800 | 93,930 | +0 | 0.00% | 638,724 |
| 2025-09-18 | 2025-09-16 | 6.780 | 93,930 | +0 | 0.00% | 636,845 |
| 2025-09-17 | 2025-09-15 | 6.800 | 93,930 | +0 | 0.00% | 638,724 |
| 2025-09-16 | 2025-09-12 | 6.920 | 93,930 | +0 | 0.00% | 649,996 |
| 2025-09-15 | 2025-09-11 | 6.920 | 93,930 | +0 | 0.00% | 649,996 |
| 2025-09-12 | 2025-09-10 | 6.940 | 93,930 | +0 | 0.00% | 651,874 |
| 2025-09-11 | 2025-09-09 | 6.830 | 93,930 | +0 | 0.00% | 641,542 |
| 2025-09-10 | 2025-09-08 | 6.730 | 93,930 | +0 | 0.00% | 632,149 |
| 2025-09-09 | 2025-09-05 | 6.790 | 93,930 | +0 | 0.00% | 637,785 |
| 2025-09-08 | 2025-09-04 | 6.740 | 93,930 | +0 | 0.00% | 633,088 |
| 2025-09-05 | 2025-09-03 | 6.680 | 93,930 | +0 | 0.00% | 627,452 |
| 2025-09-04 | 2025-09-02 | 6.750 | 93,930 | +0 | 0.00% | 634,028 |
| 2025-09-03 | 2025-09-01 | 6.660 | 93,930 | +0 | 0.00% | 625,574 |
| 2025-09-02 | 2025-08-29 | 6.730 | 93,930 | +0 | 0.00% | 632,149 |
| 2025-09-01 | 2025-08-28 | 6.770 | 93,930 | +0 | 0.00% | 635,906 |
| 2025-08-29 | 2025-08-27 | 6.780 | 93,930 | +0 | 0.00% | 636,845 |
| 2025-08-28 | 2025-08-26 | 6.890 | 93,930 | +0 | 0.00% | 647,178 |
| 2025-08-27 | 2025-08-25 | 6.940 | 93,930 | -4,000 | 0.00% | 651,874 |
| 2025-08-26 | 2025-08-22 | 6.910 | 97,930 | +4,000 | 0.00% | 676,696 |
| 2025-08-25 | 2025-08-21 | 6.940 | 93,930 | -4,930 | 0.00% | 651,874 |
| 2025-08-19 | 2025-08-15 | 6.870 | 98,860 | +4,930 | 0.00% | 679,168 |
| 2025-04-16 | 2025-04-14 | 6.600 | 93,930 | -143 | 0.00% | 619,938 |
| 2025-04-11 | 2025-04-09 | 6.746 | 94,073 | +3,018 | 0.00% | 634,654 |
| 2025-04-10 | 2025-04-08 | 6.684 | 91,055 | -4,840 | 0.00% | 608,649 |
| 2025-04-03 | 2025-04-01 | 7.253 | 95,895 | -968 | 0.00% | 695,492 |
| 2025-03-21 | 2025-03-19 | 7.294 | 96,863 | -1,224 | 0.00% | 706,515 |
| 2025-03-05 | 2025-03-03 | 6.870 | 98,087 | -4,840 | 0.00% | 673,895 |
| 2025-02-26 | 2025-02-24 | 6.870 | 102,927 | +138 | 0.00% | 707,147 |
| 2025-01-20 | 2025-01-16 | 6.209 | 102,789 | -968 | 0.00% | 638,234 |
| 2025-01-16 | 2025-01-14 | 6.521 | 103,757 | +4,251 | 0.00% | 676,569 |
| 2024-10-17 | 2024-10-15 | 6.414 | 99,506 | +1,185 | 0.00% | 638,230 |
| 2024-10-10 | 2024-10-08 | 6.350 | 98,321 | +9,370 | 0.00% | 624,333 |
| 2024-10-07 | 2024-10-03 | 6.457 | 88,951 | +937 | 0.00% | 574,327 |
| 2024-10-02 | 2024-09-27 | 6.393 | 88,014 | -13,212 | 0.00% | 562,642 |
| 2024-09-27 | 2024-09-25 | 6.339 | 101,226 | -937 | 0.00% | 641,700 |
| 2024-08-09 | 2024-08-07 | 5.966 | 102,163 | +1,031 | 0.00% | 609,479 |
| 2024-07-29 | 2024-07-25 | 6.019 | 101,132 | -10,307 | 0.00% | 608,725 |
| 2024-07-04 | 2024-07-02 | 6.179 | 111,439 | +3,748 | 0.00% | 688,603 |
| 2024-07-02 | 2024-06-27 | 6.909 | 107,691 | +7,223 | 0.00% | 744,083 |
| 2024-06-18 | 2024-06-14 | 6.704 | 100,468 | +1,748 | 0.00% | 673,489 |
| 2024-06-14 | 2024-06-12 | 6.635 | 98,720 | -3,497 | 0.00% | 654,995 |
| 2024-06-12 | 2024-06-07 | 6.852 | 102,217 | +1,749 | 0.00% | 700,414 |
| 2024-06-11 | 2024-06-06 | 6.784 | 100,468 | -874 | 0.00% | 681,534 |
| 2024-06-07 | 2024-06-05 | 6.864 | 101,342 | +1,748 | 0.00% | 695,578 |
| 2024-06-04 | 2024-05-31 | 6.738 | 99,594 | +1,748 | 0.00% | 671,048 |
| 2024-05-29 | 2024-05-27 | 7.012 | 97,846 | +1,749 | 0.00% | 686,133 |
| 2024-05-27 | 2024-05-23 | 7.035 | 96,097 | -3,847 | 0.00% | 676,067 |
| 2024-05-24 | 2024-05-22 | 7.150 | 99,944 | +1,749 | 0.00% | 714,565 |
| 2024-05-17 | 2024-05-14 | 6.852 | 98,195 | -5,245 | 0.00% | 672,854 |
| 2024-05-14 | 2024-05-10 | 6.875 | 103,440 | +2,622 | 0.00% | 711,161 |
| 2024-05-13 | 2024-05-09 | 6.566 | 100,818 | +5,245 | 0.00% | 661,995 |
| 2024-05-09 | 2024-05-07 | 6.463 | 95,573 | +1,749 | 0.00% | 617,716 |
| 2024-05-08 | 2024-05-06 | 6.429 | 93,824 | +6,993 | 0.00% | 603,191 |
| 2024-04-23 | 2024-04-19 | 6.097 | 86,831 | +874 | 0.00% | 529,428 |
| 2024-04-10 | 2024-04-08 | 6.040 | 85,957 | -874 | 0.00% | 519,182 |
| 2024-04-05 | 2024-04-02 | 5.971 | 86,831 | +874 | 0.00% | 518,502 |
| 2024-02-27 | 2024-02-23 | 5.983 | 85,957 | -26,225 | 0.00% | 514,266 |
| 2024-01-29 | 2024-01-25 | 5.354 | 112,182 | -874 | 0.00% | 600,584 |
| 2024-01-25 | 2024-01-23 | 5.079 | 113,056 | -1,749 | 0.00% | 574,224 |
| 2024-01-22 | 2024-01-18 | 5.091 | 114,805 | +2,623 | 0.00% | 584,421 |
| 2023-11-24 | 2023-11-22 | 5.388 | 112,182 | -3,497 | 0.00% | 604,434 |
| 2023-11-20 | 2023-11-16 | 5.319 | 115,679 | +3,497 | 0.00% | 615,336 |
| 2023-10-30 | 2023-10-26 | 5.388 | 112,182 | -1,748 | 0.00% | 604,434 |
| 2023-10-25 | 2023-10-20 | 5.342 | 113,930 | +1,748 | 0.00% | 608,639 |
| 2023-08-23 | 2023-08-21 | 4.873 | 112,182 | -13,113 | 0.00% | 546,686 |
| 2023-08-18 | 2023-08-16 | 4.953 | 125,295 | -1,748 | 0.00% | 620,621 |
| 2023-08-17 | 2023-08-15 | 5.056 | 127,043 | +13,113 | 0.00% | 642,359 |
| 2023-08-08 | 2023-08-04 | 5.194 | 113,930 | -557,720 | 0.00% | 591,696 |
| 2023-08-07 | 2023-08-03 | 5.171 | 671,650 | -8,742 | 0.00% | 3,472,852 |
| 2023-08-03 | 2023-08-01 | 5.354 | 680,392 | -320,819 | 0.00% | 3,642,587 |
| 2023-08-02 | 2023-07-31 | 5.377 | 1,001,211 | +8,741 | 0.00% | 5,383,049 |
| 2023-07-24 | 2023-07-20 | 5.136 | 992,470 | -2,622 | 0.00% | 5,097,633 |
| 2023-07-19 | 2023-07-14 | 5.194 | 995,092 | +2,622 | 0.00% | 5,168,017 |
| 2023-07-04 | 2023-06-30 | 6.442 | 992,470 | +77,793 | 0.00% | 6,393,503 |
| 2023-07-03 | 2023-06-29 | 6.417 | 914,677 | -299 | 0.00% | 5,869,653 |
| 2023-06-30 | 2023-06-28 | 6.504 | 914,976 | -3,222 | 0.00% | 5,951,071 |
| 2023-06-21 | 2023-06-19 | 6.405 | 918,198 | +3,521 | 0.00% | 5,880,851 |
| 2023-06-08 | 2023-06-06 | 6.405 | 914,677 | +521,254 | 0.00% | 5,858,300 |
| 2023-05-31 | 2023-05-29 | 6.380 | 393,423 | +1,612 | 0.00% | 2,510,019 |
| 2023-05-10 | 2023-05-08 | 6.939 | 391,811 | -290,840 | 0.00% | 2,718,583 |
| 2023-03-27 | 2023-03-23 | 6.119 | 682,651 | -1,611 | 0.00% | 4,177,340 |
| 2023-03-24 | 2023-03-22 | 6.070 | 684,262 | -6,445 | 0.00% | 4,153,225 |
| 2023-03-22 | 2023-03-20 | 5.970 | 690,707 | +1,611 | 0.00% | 4,123,757 |
| 2023-03-15 | 2023-03-13 | 5.958 | 689,096 | +579,262 | 0.00% | 4,105,586 |
| 2023-03-10 | 2023-03-08 | 6.045 | 109,834 | +3,222 | 0.00% | 663,926 |
| 2023-03-08 | 2023-03-06 | 6.032 | 106,612 | -7,250 | 0.00% | 643,127 |
| 2023-03-07 | 2023-03-03 | 5.970 | 113,862 | +2,417 | 0.00% | 679,795 |
| 2023-03-03 | 2023-03-01 | 5.896 | 111,445 | +8,056 | 0.00% | 657,065 |
| 2022-12-30 | 2022-12-28 | 5.735 | 103,389 | -1,611 | 0.00% | 592,885 |
| 2022-12-28 | 2022-12-22 | 5.461 | 105,000 | -1,612 | 0.00% | 573,451 |
| 2022-12-20 | 2022-12-16 | 5.424 | 106,612 | +3,223 | 0.00% | 578,285 |
| 2022-11-22 | 2022-11-18 | 5.139 | 103,389 | -2,417 | 0.00% | 531,287 |
| 2022-11-21 | 2022-11-17 | 5.213 | 105,806 | +2,417 | 0.00% | 551,587 |
| 2022-10-14 | 2022-10-12 | 5.077 | 103,389 | +4,834 | 0.00% | 524,870 |
| 2022-09-13 | 2022-09-08 | 5.461 | 98,555 | +3,223 | 0.00% | 538,252 |
| 2022-08-30 | 2022-08-26 | 5.722 | 95,332 | +805 | 0.00% | 545,499 |
| 2022-07-04 | 2022-06-29 | 7.260 | 94,527 | +7,256 | 0.00% | 686,263 |
| 2022-04-11 | 2022-04-07 | 7.542 | 87,271 | -9,669 | 0.00% | 658,224 |
| 2022-04-08 | 2022-04-06 | 7.583 | 96,940 | +9,669 | 0.00% | 735,060 |
| 2022-01-26 | 2022-01-24 | 7.045 | 87,271 | -2,456 | 0.00% | 614,812 |
| 2022-01-21 | 2022-01-19 | 6.924 | 89,727 | -5,032 | 0.00% | 621,257 |
| 2021-12-13 | 2021-12-09 | 6.305 | 94,759 | -8,181 | 0.00% | 597,495 |
| 2021-12-03 | 2021-12-01 | 6.332 | 102,940 | +818 | 0.00% | 651,847 |
| 2021-11-23 | 2021-11-19 | 6.561 | 102,122 | -7,513 | 0.00% | 670,008 |
| 2021-08-06 | 2021-08-04 | 6.184 | 109,635 | +819 | 0.00% | 678,028 |
| 2021-07-13 | 2021-07-09 | 6.211 | 108,816 | +6,694 | 0.00% | 675,889 |
| 2021-07-05 | 2021-06-30 | 7.570 | 102,122 | +7,444 | 0.00% | 773,042 |
| 2021-05-21 | 2021-05-18 | 7.454 | 94,678 | -6,896 | 0.00% | 705,709 |
| 2021-03-30 | 2021-03-26 | 6.743 | 101,574 | -3,034 | 0.00% | 684,934 |
| 2021-02-26 | 2021-02-24 | 6.540 | 104,608 | -6,896 | 0.00% | 684,155 |
| 2021-02-17 | 2021-02-11 | 6.279 | 111,504 | -758 | 0.00% | 700,151 |
| 2021-01-22 | 2021-01-20 | 6.468 | 112,262 | -7,586 | 0.00% | 726,074 |
| 2020-12-02 | 2020-11-30 | 6.221 | 119,848 | -27,583 | 0.00% | 745,592 |
| 2020-09-15 | 2020-09-11 | 5.685 | 147,431 | +13,792 | 0.00% | 838,085 |
| 2020-09-07 | 2020-09-03 | 5.714 | 133,639 | +6,896 | 0.00% | 763,559 |
| 2020-09-04 | 2020-09-02 | 5.728 | 126,743 | +20,687 | 0.00% | 725,996 |
| 2020-07-20 | 2020-07-16 | 6.540 | 106,056 | +13,792 | 0.00% | 693,625 |
| 2020-07-06 | 2020-07-02 | 7.795 | 92,264 | +6,266 | 0.00% | 719,163 |
| 2020-06-05 | 2020-06-03 | 7.608 | 85,998 | -1,626 | 0.00% | 654,266 |
| 2020-06-04 | 2020-06-02 | 7.530 | 87,624 | -1,626 | 0.00% | 659,821 |
| 2020-04-01 | 2020-03-30 | 7.219 | 89,250 | +6,427 | 0.00% | 644,293 |
| 2020-01-21 | 2020-01-17 | 8.541 | 82,823 | +7,070 | 0.00% | 707,426 |
| 2019-10-24 | 2019-10-22 | 8.324 | 75,753 | -707 | 0.00% | 630,538 |
| 2019-07-29 | 2019-07-25 | 9.070 | 76,460 | +707 | 0.00% | 693,522 |
| 2019-07-22 | 2019-07-18 | 9.148 | 75,753 | -2,121 | 0.00% | 693,002 |
| 2019-07-03 | 2019-06-28 | 9.226 | 77,874 | +2,121 | 0.00% | 718,463 |
| 2019-06-25 | 2019-06-21 | 10.605 | 75,753 | +3,961 | 0.00% | 803,362 |
| 2019-04-23 | 2019-04-17 | 11.015 | 71,792 | -1,340 | 0.00% | 790,820 |
| 2019-01-17 | 2019-01-15 | 10.572 | 73,132 | -109,646 | 0.00% | 773,165 |
| 2019-01-11 | 2019-01-09 | 10.244 | 182,778 | -6,092 | 0.00% | 1,872,352 |
| 2018-11-28 | 2018-11-26 | 9.735 | 188,870 | -42,640 | 0.00% | 1,838,640 |
| 2018-11-23 | 2018-11-21 | 9.719 | 231,510 | -30,457 | 0.00% | 2,249,938 |
| 2018-11-19 | 2018-11-15 | 9.702 | 261,967 | -30,458 | 0.00% | 2,541,634 |
| 2018-11-01 | 2018-10-30 | 9.636 | 292,425 | -3,045 | 0.00% | 2,817,939 |
| 2018-10-23 | 2018-10-19 | 9.128 | 295,470 | -18,275 | 0.00% | 2,696,915 |
| 2018-10-16 | 2018-10-12 | 9.062 | 313,745 | +18,275 | 0.00% | 2,843,118 |
| 2018-09-17 | 2018-09-13 | 9.259 | 295,470 | -18,275 | 0.00% | 2,735,719 |
| 2018-09-11 | 2018-09-07 | 9.128 | 313,745 | +18,275 | 0.00% | 2,863,720 |
| 2018-08-28 | 2018-08-24 | 9.308 | 295,470 | -12,183 | 0.00% | 2,750,271 |
| 2018-08-27 | 2018-08-23 | 9.193 | 307,653 | +12,183 | 0.00% | 2,828,318 |
| 2018-07-25 | 2018-07-23 | 9.013 | 295,470 | -6,092 | 0.00% | 2,662,961 |
| 2018-07-20 | 2018-07-18 | 8.980 | 301,562 | +6,092 | 0.00% | 2,707,964 |
| 2018-07-12 | 2018-07-10 | 9.210 | 295,470 | -60,915 | 0.00% | 2,721,167 |
| 2018-07-11 | 2018-07-09 | 9.111 | 356,385 | +60,915 | 0.00% | 3,247,068 |
| 2018-07-04 | 2018-06-29 | 10.470 | 295,470 | +17,048 | 0.00% | 3,093,689 |
| 2018-06-06 | 2018-06-04 | 11.045 | 278,422 | -5,740 | 0.00% | 3,075,259 |
| 2018-06-04 | 2018-05-31 | 10.819 | 284,162 | -11,480 | 0.00% | 3,074,301 |
| 2018-06-01 | 2018-05-30 | 10.679 | 295,642 | +17,220 | 0.00% | 3,157,297 |
| 2018-05-25 | 2018-05-23 | 10.941 | 278,422 | +97,580 | 0.00% | 3,046,155 |
| 2018-05-11 | 2018-05-09 | 10.941 | 180,842 | +103,319 | 0.00% | 1,978,553 |
| 2018-03-12 | 2018-03-08 | 10.889 | 77,523 | +727 | 0.00% | 844,111 |
| 2018-01-29 | 2018-01-25 | 11.690 | 76,796 | -4,592 | 0.00% | 897,739 |
| 2018-01-25 | 2018-01-23 | 11.707 | 81,388 | -1,263 | 0.00% | 952,837 |
| 2018-01-19 | 2018-01-17 | 11.098 | 82,651 | -11,480 | 0.00% | 917,226 |
| 2018-01-16 | 2018-01-12 | 10.714 | 94,131 | -29,848 | 0.00% | 1,008,548 |
| 2018-01-12 | 2018-01-10 | 10.505 | 123,979 | -5,740 | 0.00% | 1,302,430 |
| 2018-01-04 | 2018-01-02 | 10.279 | 129,719 | +28,700 | 0.00% | 1,333,351 |
| 2017-12-12 | 2017-12-08 | 9.895 | 101,019 | +5,740 | 0.00% | 999,632 |
| 2017-12-11 | 2017-12-07 | 9.808 | 95,279 | +5,740 | 0.00% | 934,533 |
| 2017-12-04 | 2017-11-30 | 10.070 | 89,539 | -1,263 | 0.00% | 901,631 |
| 2017-10-31 | 2017-10-27 | 10.523 | 90,802 | -5,740 | 0.00% | 955,479 |
| 2017-10-11 | 2017-10-09 | 10.436 | 96,542 | +5,740 | 0.00% | 1,007,470 |
| 2017-09-18 | 2017-09-14 | 10.035 | 90,802 | +5,740 | 0.00% | 911,185 |
| 2017-09-08 | 2017-09-06 | 10.105 | 85,062 | -17,220 | 0.00% | 859,513 |
| 2017-08-31 | 2017-08-29 | 10.418 | 102,282 | +11,480 | 0.00% | 1,065,588 |
| 2017-08-30 | 2017-08-28 | 10.523 | 90,802 | -5,740 | 0.00% | 955,479 |
| 2017-07-20 | 2017-07-18 | 9.948 | 96,542 | -631 | 0.00% | 960,376 |
| 2017-07-19 | 2017-07-17 | 10.000 | 97,173 | +5,740 | 0.00% | 971,732 |
| 2017-06-27 | 2017-06-23 | 10.869 | 91,433 | -57,400 | 0.00% | 993,759 |
| 2017-06-26 | 2017-06-22 | 10.795 | 148,833 | +7,840 | 0.00% | 1,606,675 |
| 2017-06-23 | 2017-06-21 | 10.630 | 140,993 | +5,437 | 0.00% | 1,498,705 |
| 2017-06-22 | 2017-06-20 | 10.666 | 135,556 | +16,313 | 0.00% | 1,445,897 |
| 2017-06-14 | 2017-06-12 | 10.703 | 119,243 | -16,313 | 0.00% | 1,276,282 |
| 2017-06-12 | 2017-06-08 | 10.850 | 135,556 | -176 | 0.00% | 1,470,827 |
| 2017-06-09 | 2017-06-07 | 10.887 | 135,732 | -3,263 | 0.00% | 1,477,729 |
| 2017-05-05 | 2017-05-02 | 10.905 | 138,995 | +10,875 | 0.00% | 1,515,809 |
| 2017-05-02 | 2017-04-27 | 11.108 | 128,120 | +40,782 | 0.00% | 1,423,130 |
| 2017-04-25 | 2017-04-21 | 10.777 | 87,338 | -43,501 | 0.00% | 941,221 |
| 2017-04-21 | 2017-04-19 | 10.630 | 130,839 | +5,438 | 0.00% | 1,390,771 |
| 2017-04-20 | 2017-04-18 | 10.722 | 125,401 | +32,626 | 0.00% | 1,344,498 |
| 2017-04-10 | 2017-04-06 | 10.942 | 92,775 | +10,875 | 0.00% | 1,015,170 |
| 2017-03-31 | 2017-03-29 | 11.200 | 81,900 | -2,175 | 0.00% | 917,259 |
| 2017-03-29 | 2017-03-27 | 11.126 | 84,075 | +2,175 | 0.00% | 935,434 |
| 2017-03-20 | 2017-03-16 | 11.365 | 81,900 | -41,326 | 0.00% | 930,814 |
| 2017-03-16 | 2017-03-14 | 11.163 | 123,226 | -2,175 | 0.00% | 1,375,567 |
| 2017-03-09 | 2017-03-07 | 11.181 | 125,401 | +43,501 | 0.00% | 1,402,153 |
| 2017-02-24 | 2017-02-22 | 11.751 | 81,900 | -3,317 | 0.00% | 962,444 |
| 2017-02-20 | 2017-02-16 | 11.549 | 85,217 | -59,814 | 0.00% | 984,185 |
| 2017-02-15 | 2017-02-13 | 11.016 | 145,031 | +59,814 | 0.00% | 1,597,638 |
| 2017-02-13 | 2017-02-09 | 10.795 | 85,217 | -27,188 | 0.00% | 919,931 |
| 2017-02-09 | 2017-02-07 | 10.483 | 112,405 | +27,188 | 0.00% | 1,178,287 |
| 2017-02-02 | 2017-01-27 | 10.574 | 85,217 | -5,437 | 0.00% | 901,124 |
| 2017-01-19 | 2017-01-17 | 10.538 | 90,654 | +598 | 0.00% | 955,284 |
| 2017-01-04 | 2016-12-30 | 10.317 | 90,056 | -43,501 | 0.00% | 929,108 |
| 2017-01-03 | 2016-12-29 | 10.151 | 133,557 | +43,501 | 0.00% | 1,355,803 |
| 2016-12-28 | 2016-12-22 | 10.060 | 90,056 | +5,437 | 0.00% | 905,922 |
| 2016-12-21 | 2016-12-19 | 10.188 | 84,619 | +5,438 | 0.00% | 862,121 |
| 2016-11-16 | 2016-11-14 | 10.722 | 79,181 | -598 | 0.00% | 848,946 |
| 2016-11-14 | 2016-11-10 | 11.016 | 79,779 | -1,196 | 0.00% | 878,833 |
| 2016-09-26 | 2016-09-22 | 11.420 | 80,975 | -5,438 | 0.00% | 924,769 |
| 2016-09-07 | 2016-09-05 | 11.531 | 86,413 | -5,438 | 0.00% | 996,408 |
| 2016-09-06 | 2016-09-02 | 11.200 | 91,851 | -5,437 | 0.00% | 1,028,707 |
| 2016-08-31 | 2016-08-29 | 10.611 | 97,288 | -7,568 | 0.00% | 1,032,347 |
| 2016-08-30 | 2016-08-26 | 10.593 | 104,856 | +7,568 | 0.00% | 1,110,725 |
| 2016-08-19 | 2016-08-17 | 10.483 | 97,288 | -1,376 | 0.00% | 1,019,823 |
| 2016-08-16 | 2016-08-12 | 10.483 | 98,664 | -2,719 | 0.00% | 1,034,247 |
| 2016-06-29 | 2016-06-27 | 9.894 | 101,383 | +6,409 | 0.00% | 1,003,110 |
| 2016-06-24 | 2016-06-22 | 9.992 | 94,974 | -2,546 | 0.00% | 949,020 |
| 2016-05-23 | 2016-05-19 | 8.795 | 97,520 | -2,038 | 0.00% | 857,679 |
| 2016-05-18 | 2016-05-16 | 8.913 | 99,558 | -509 | 0.00% | 887,330 |
| 2016-05-16 | 2016-05-12 | 9.050 | 100,067 | +509 | 0.00% | 905,617 |
| 2016-05-10 | 2016-05-06 | 9.168 | 99,558 | +509 | 0.00% | 912,738 |
| 2016-04-11 | 2016-04-07 | 9.384 | 99,049 | +5,094 | 0.00% | 929,460 |
| 2016-04-08 | 2016-04-06 | 9.502 | 93,955 | +561 | 0.00% | 892,726 |
| 2016-03-14 | 2016-03-10 | 9.325 | 93,394 | -1,019 | 0.00% | 870,894 |
| 2016-02-24 | 2016-02-22 | 8.873 | 94,413 | +509 | 0.00% | 837,767 |
| 2016-02-17 | 2016-02-15 | 8.834 | 93,904 | -35,657 | 0.00% | 829,563 |
| 2016-02-11 | 2016-02-04 | 8.795 | 129,561 | -1,019 | 0.00% | 1,139,476 |
| 2016-01-27 | 2016-01-25 | 9.109 | 130,580 | -2,547 | 0.00% | 1,189,454 |
| 2016-01-26 | 2016-01-22 | 9.070 | 133,127 | +2,547 | 0.00% | 1,207,427 |
| 2016-01-21 | 2016-01-19 | 9.325 | 130,580 | +35,657 | 0.00% | 1,217,652 |
| 2016-01-20 | 2016-01-18 | 9.188 | 94,923 | -25,469 | 0.00% | 872,108 |
| 2016-01-18 | 2016-01-14 | 9.580 | 120,392 | +510 | 0.00% | 1,153,375 |
| 2016-01-11 | 2016-01-07 | 9.718 | 119,882 | +8,150 | 0.00% | 1,164,963 |
| 2016-01-06 | 2016-01-04 | 10.385 | 111,732 | +5,094 | 0.00% | 1,160,342 |
| 2015-12-30 | 2015-12-28 | 10.837 | 106,638 | -5,604 | 0.00% | 1,155,591 |
| 2015-12-18 | 2015-12-16 | 10.581 | 112,242 | -2,801 | 0.00% | 1,187,674 |
| 2015-12-14 | 2015-12-10 | 10.522 | 115,043 | -2,578 | 0.00% | 1,210,537 |
| 2015-12-11 | 2015-12-09 | 10.562 | 117,621 | +510 | 0.00% | 1,242,282 |
| 2015-12-08 | 2015-12-04 | 10.640 | 117,111 | -3,082 | 0.00% | 1,246,091 |
| 2015-11-27 | 2015-11-25 | 10.915 | 120,193 | -5,155 | 0.00% | 1,311,919 |
| 2015-11-23 | 2015-11-19 | 10.974 | 125,348 | -9,301 | 0.00% | 1,375,568 |
| 2015-11-19 | 2015-11-17 | 10.778 | 134,649 | -1,681 | 0.00% | 1,451,204 |
| 2015-11-17 | 2015-11-13 | 10.974 | 136,330 | -7,088 | 0.00% | 1,496,085 |
| 2015-11-12 | 2015-11-10 | 11.092 | 143,418 | -509 | 0.00% | 1,590,761 |
| 2015-11-09 | 2015-11-05 | 11.327 | 143,927 | -1,172 | 0.00% | 1,630,313 |
| 2015-11-05 | 2015-11-03 | 11.131 | 145,099 | +1,172 | 0.00% | 1,615,104 |
| 2015-10-09 | 2015-10-07 | 11.308 | 143,927 | -5,094 | 0.00% | 1,627,488 |
| 2015-09-25 | 2015-09-23 | 10.660 | 149,021 | +5,094 | 0.00% | 1,588,548 |
| 2015-09-18 | 2015-09-16 | 11.111 | 143,927 | +2,547 | 0.00% | 1,599,233 |
| 2015-09-11 | 2015-09-09 | 11.229 | 141,380 | -1,681 | 0.00% | 1,587,585 |
| 2015-09-10 | 2015-09-08 | 10.778 | 143,061 | +1,681 | 0.00% | 1,541,866 |
| 2015-07-09 | 2015-07-07 | 14.802 | 141,380 | +5,094 | 0.00% | 2,092,725 |
| 2015-07-08 | 2015-07-06 | 15.077 | 136,286 | -16,810 | 0.00% | 2,054,780 |
| 2015-07-07 | 2015-07-03 | 15.450 | 153,096 | +16,810 | 0.00% | 2,365,329 |
| 2015-07-06 | 2015-07-02 | 15.862 | 136,286 | -5,094 | 0.00% | 2,161,800 |
| 2015-06-30 | 2015-06-26 | 15.528 | 141,380 | +5,094 | 0.00% | 2,195,419 |
| 2015-06-25 | 2015-06-23 | 15.901 | 136,286 | -5,094 | 0.00% | 2,167,151 |
| 2015-06-24 | 2015-06-22 | 15.607 | 141,380 | -3,056 | 0.00% | 2,206,521 |
| 2015-06-23 | 2015-06-19 | 15.175 | 144,436 | +3,056 | 0.00% | 2,191,835 |
| 2015-06-22 | 2015-06-18 | 15.214 | 141,380 | -4,279 | 0.00% | 2,151,011 |
| 2015-06-18 | 2015-06-16 | 15.332 | 145,659 | +5,094 | 0.00% | 2,233,270 |
| 2015-06-17 | 2015-06-15 | 15.627 | 140,565 | -2,241 | 0.00% | 2,196,561 |
| 2015-06-15 | 2015-06-11 | 15.980 | 142,806 | -6,444 | 0.00% | 2,282,043 |
| 2015-06-11 | 2015-06-09 | 16.373 | 149,250 | -7,373 | 0.00% | 2,443,618 |
| 2015-06-10 | 2015-06-08 | 16.530 | 156,623 | -16,810 | 0.00% | 2,588,931 |
| 2015-06-09 | 2015-06-05 | 15.313 | 173,433 | +2,547 | 0.00% | 2,655,702 |
| 2015-06-08 | 2015-06-04 | 15.803 | 170,886 | -7,641 | 0.00% | 2,700,569 |
| 2015-05-26 | 2015-05-21 | 14.684 | 178,527 | -560 | 0.00% | 2,621,552 |
| 2015-05-20 | 2015-05-18 | 15.625 | 179,087 | +7,852 | 0.00% | 2,798,165 |
| 2015-05-08 | 2015-05-06 | 15.645 | 171,235 | +4,870 | 0.00% | 2,678,996 |
| 2015-05-04 | 2015-04-29 | 16.384 | 166,365 | -6,103 | 0.00% | 2,725,771 |
| 2015-04-30 | 2015-04-28 | 16.446 | 172,468 | +536 | 0.00% | 2,836,388 |
| 2015-04-20 | 2015-04-16 | 16.343 | 171,932 | -6,487 | 0.00% | 2,809,922 |
| 2015-04-16 | 2015-04-14 | 15.727 | 178,419 | +535 | 0.00% | 2,806,044 |
| 2015-04-15 | 2015-04-13 | 16.035 | 177,884 | -7,303 | 0.00% | 2,852,413 |
| 2015-04-14 | 2015-04-10 | 15.173 | 185,187 | -2,679 | 0.00% | 2,809,826 |
| 2015-04-13 | 2015-04-09 | 14.824 | 187,866 | +2,679 | 0.00% | 2,784,902 |
| 2015-04-10 | 2015-04-08 | 14.475 | 185,187 | -4,870 | 0.00% | 2,680,551 |
| 2015-04-08 | 2015-04-01 | 13.797 | 190,057 | -2,436 | 0.00% | 2,622,272 |
| 2015-04-02 | 2015-03-31 | 13.654 | 192,493 | -21,917 | 0.00% | 2,628,216 |
| 2015-01-22 | 2015-01-20 | 13.305 | 214,410 | -14,612 | 0.00% | 2,852,624 |
| 2015-01-21 | 2015-01-19 | 13.038 | 229,022 | +14,612 | 0.00% | 2,985,901 |
| 2015-01-06 | 2015-01-02 | 15.070 | 214,410 | +3,288 | 0.00% | 3,231,213 |
| 2015-01-02 | 2014-12-29 | 14.762 | 211,122 | -4,871 | 0.00% | 3,116,642 |
| 2014-12-30 | 2014-12-24 | 14.290 | 215,993 | +4,871 | 0.00% | 3,086,551 |
| 2014-12-29 | 2014-12-22 | 14.434 | 211,122 | -2,436 | 0.00% | 3,047,287 |
| 2014-12-19 | 2014-12-17 | 13.797 | 213,558 | -4,870 | 0.00% | 2,946,522 |
| 2014-12-16 | 2014-12-12 | 13.715 | 218,428 | +4,870 | 0.00% | 2,995,776 |
| 2014-12-11 | 2014-12-09 | 13.900 | 213,558 | +2,923 | 0.00% | 2,968,445 |
| 2014-12-10 | 2014-12-08 | 14.619 | 210,635 | +1,608 | 0.00% | 3,079,180 |
| 2014-12-09 | 2014-12-05 | 14.311 | 209,027 | -4,871 | 0.00% | 2,991,298 |
| 2014-12-08 | 2014-12-04 | 14.208 | 213,898 | +2,436 | 0.00% | 3,039,047 |
| 2014-12-05 | 2014-12-03 | 13.161 | 211,462 | -9,741 | 0.00% | 2,783,011 |
| 2014-12-04 | 2014-12-02 | 13.510 | 221,203 | +4,870 | 0.00% | 2,988,419 |
| 2014-12-02 | 2014-11-28 | 13.202 | 216,333 | -4,870 | 0.00% | 2,856,001 |
| 2014-12-01 | 2014-11-27 | 12.401 | 221,203 | -20,944 | 0.00% | 2,743,169 |
| 2014-11-28 | 2014-11-26 | 12.298 | 242,147 | +16,073 | 0.00% | 2,978,040 |
| 2014-11-13 | 2014-11-11 | 12.196 | 226,074 | +4,929 | 0.00% | 2,757,158 |
| 2014-10-31 | 2014-10-29 | 11.908 | 221,145 | -12,858 | 0.00% | 2,633,478 |
| 2014-08-18 | 2014-08-14 | 11.929 | 234,003 | -4,929 | 0.00% | 2,791,400 |
| 2014-08-13 | 2014-08-11 | 11.949 | 238,932 | -487 | 0.00% | 2,855,103 |
| 2014-08-07 | 2014-08-05 | 12.032 | 239,419 | -4,871 | 0.00% | 2,880,585 |
| 2014-08-06 | 2014-08-04 | 12.052 | 244,290 | +4,871 | 0.00% | 2,944,207 |
| 2014-08-01 | 2014-07-30 | 12.134 | 239,419 | -248,397 | 0.00% | 2,905,164 |
| 2014-07-31 | 2014-07-29 | 12.011 | 487,816 | +248,397 | 0.00% | 5,859,175 |
| 2014-07-30 | 2014-07-28 | 11.929 | 239,419 | -24,353 | 0.00% | 2,856,007 |
| 2014-07-10 | 2014-07-08 | 10.738 | 263,772 | -2,679 | 0.00% | 2,832,402 |
| 2014-07-04 | 2014-07-02 | 12.007 | 266,451 | -14,611 | 0.00% | 3,199,362 |
| 2014-07-03 | 2014-06-30 | 11.680 | 281,062 | +25,895 | 0.00% | 3,282,761 |
| 2014-06-25 | 2014-06-23 | 11.483 | 255,167 | -4,581 | 0.00% | 2,930,175 |
| 2014-05-16 | 2014-05-14 | 10.938 | 259,748 | -4,580 | 0.00% | 2,841,014 |
| 2014-05-05 | 2014-04-30 | 10.523 | 264,328 | +916 | 0.00% | 2,781,465 |
| 2014-04-29 | 2014-04-25 | 10.479 | 263,412 | +458 | 0.00% | 2,760,325 |
| 2014-04-25 | 2014-04-23 | 10.654 | 262,954 | +4,580 | 0.00% | 2,801,451 |
| 2014-04-11 | 2014-04-09 | 11.352 | 258,374 | -22,902 | 0.00% | 2,933,158 |
| 2014-04-10 | 2014-04-08 | 11.331 | 281,276 | +22,902 | 0.00% | 3,187,010 |
| 2014-04-02 | 2014-03-31 | 11.069 | 258,374 | -4,580 | 0.00% | 2,859,829 |
| 2014-04-01 | 2014-03-28 | 11.025 | 262,954 | +1,738 | 0.00% | 2,899,042 |
| 2014-03-31 | 2014-03-27 | 10.894 | 261,216 | -4,580 | 0.00% | 2,845,664 |
| 2014-03-26 | 2014-03-24 | 10.588 | 265,796 | +4,580 | 0.00% | 2,814,320 |
| 2014-03-13 | 2014-03-11 | 10.370 | 261,216 | -1,738 | 0.00% | 2,708,799 |
| 2014-03-05 | 2014-03-03 | 10.697 | 262,954 | +4,580 | 0.00% | 2,812,932 |
| 2014-02-06 | 2014-02-04 | 10.719 | 258,374 | +458 | 0.00% | 2,769,578 |
| 2014-01-07 | 2014-01-03 | 11.483 | 257,916 | +4,581 | 0.00% | 2,961,743 |
| 2013-12-17 | 2013-12-13 | 12.051 | 253,335 | +4,581 | 0.00% | 3,052,936 |
| 2013-12-16 | 2013-12-12 | 11.920 | 248,754 | +18,322 | 0.00% | 2,965,146 |
| 2013-12-04 | 2013-12-02 | 12.619 | 230,432 | -2,291 | 0.00% | 2,907,729 |
| 2013-11-20 | 2013-11-18 | 12.662 | 232,723 | -5,038 | 0.00% | 2,946,800 |
| 2013-11-19 | 2013-11-15 | 12.007 | 237,761 | -18,322 | 0.00% | 2,854,872 |
| 2013-11-18 | 2013-11-14 | 11.658 | 256,083 | +13,741 | 0.00% | 2,985,420 |
| 2013-11-15 | 2013-11-13 | 11.614 | 242,342 | +4,581 | 0.00% | 2,814,645 |
| 2013-11-11 | 2013-11-07 | 11.942 | 237,761 | +4,580 | 0.00% | 2,839,300 |
| 2013-10-04 | 2013-10-02 | 12.444 | 233,181 | +2,291 | 0.00% | 2,901,693 |
| 2013-09-11 | 2013-09-09 | 12.531 | 230,890 | -9,161 | 0.00% | 2,893,346 |
| 2013-09-09 | 2013-09-05 | 12.029 | 240,051 | -504 | 0.00% | 2,887,610 |
| 2013-09-04 | 2013-09-02 | 11.571 | 240,555 | -9,161 | 0.00% | 2,783,387 |
| 2013-09-03 | 2013-08-30 | 11.178 | 249,716 | +4,580 | 0.00% | 2,791,256 |
| 2013-08-30 | 2013-08-28 | 11.178 | 245,136 | +4,581 | 0.00% | 2,740,062 |
| 2013-08-16 | 2013-08-13 | 11.789 | 240,555 | -4,581 | 0.00% | 2,835,904 |
| 2013-08-02 | 2013-07-31 | 11.025 | 245,136 | +8,363 | 0.00% | 2,702,600 |
| 2013-07-25 | 2013-07-23 | 11.243 | 236,773 | -22,902 | 0.00% | 2,662,090 |
| 2013-07-17 | 2013-07-15 | 10.894 | 259,675 | +22,902 | 0.00% | 2,828,877 |
| 2013-07-12 | 2013-07-10 | 10.697 | 236,773 | -22,902 | 0.00% | 2,532,863 |
| 2013-07-10 | 2013-07-08 | 10.501 | 259,675 | +458 | 0.00% | 2,726,833 |
| 2013-07-09 | 2013-07-05 | 10.697 | 259,217 | +4,580 | 0.00% | 2,772,956 |
| 2013-07-04 | 2013-07-02 | 10.676 | 254,637 | +22,903 | 0.00% | 2,718,402 |
| 2013-07-03 | 2013-06-28 | 10.916 | 231,734 | +458 | 0.00% | 2,529,549 |
| 2013-06-28 | 2013-06-26 | 12.127 | 231,276 | +13,521 | 0.00% | 2,804,644 |
| 2013-06-27 | 2013-06-25 | 11.756 | 217,755 | +4,313 | 0.00% | 2,559,891 |
| 2013-06-24 | 2013-06-20 | 12.336 | 213,442 | +8,625 | 0.00% | 2,632,916 |
| 2013-06-14 | 2013-06-11 | 13.077 | 204,817 | +4,313 | 0.00% | 2,678,493 |
| 2013-06-11 | 2013-06-07 | 13.425 | 200,504 | +1,725 | 0.00% | 2,691,826 |
| 2013-04-30 | 2013-04-26 | 14.098 | 198,779 | -4,313 | 0.00% | 2,802,332 |
| 2013-04-23 | 2013-04-19 | 13.634 | 203,092 | -4,313 | 0.00% | 2,768,953 |
| 2013-04-17 | 2013-04-15 | 13.356 | 207,405 | +4,313 | 0.00% | 2,770,047 |
| 2013-04-15 | 2013-04-11 | 13.564 | 203,092 | -4,313 | 0.00% | 2,754,826 |
| 2013-04-03 | 2013-03-28 | 13.472 | 207,405 | +4,313 | 0.00% | 2,794,093 |
| 2013-03-25 | 2013-03-21 | 13.680 | 203,092 | -4,313 | 0.00% | 2,778,371 |
| 2013-03-22 | 2013-03-20 | 13.773 | 207,405 | -4,312 | 0.00% | 2,856,611 |
| 2013-03-20 | 2013-03-18 | 13.448 | 211,717 | +4,312 | 0.00% | 2,847,273 |
| 2013-03-19 | 2013-03-15 | 13.750 | 207,405 | -8,625 | 0.00% | 2,851,802 |
| 2013-03-15 | 2013-03-13 | 13.472 | 216,030 | +12,938 | 0.00% | 2,910,286 |
| 2013-03-08 | 2013-03-06 | 13.796 | 203,092 | -4,313 | 0.00% | 2,801,917 |
| 2013-03-06 | 2013-03-04 | 13.541 | 207,405 | -1,142 | 0.00% | 2,808,520 |
| 2013-02-08 | 2013-02-06 | 14.840 | 208,547 | +15,094 | 0.00% | 3,094,777 |
| 2013-02-06 | 2013-02-04 | 15.280 | 193,453 | -4,313 | 0.00% | 2,956,013 |
| 2013-02-05 | 2013-02-01 | 15.350 | 197,766 | +8,626 | 0.00% | 3,035,673 |
| 2013-01-31 | 2013-01-29 | 15.072 | 189,140 | -4,313 | 0.00% | 2,850,639 |
| 2013-01-30 | 2013-01-28 | 15.048 | 193,453 | -43,127 | 0.00% | 2,911,157 |
| 2013-01-25 | 2013-01-23 | 14.793 | 236,580 | +4,312 | 0.00% | 3,499,807 |
| 2013-01-23 | 2013-01-21 | 14.747 | 232,268 | -4,312 | 0.00% | 3,425,247 |
| 2013-01-18 | 2013-01-16 | 14.446 | 236,580 | +43,127 | 0.00% | 3,417,523 |
| 2013-01-17 | 2013-01-15 | 14.631 | 193,453 | -4,313 | 0.00% | 2,830,416 |
| 2013-01-16 | 2013-01-14 | 14.492 | 197,766 | -34,502 | 0.00% | 2,866,006 |
| 2013-01-15 | 2013-01-11 | 14.144 | 232,268 | -21,563 | 0.00% | 3,285,221 |
| 2013-01-10 | 2013-01-08 | 13.889 | 253,831 | +64,691 | 0.00% | 3,525,469 |
| 2013-01-07 | 2013-01-03 | 14.144 | 189,140 | -73,317 | 0.00% | 2,675,215 |
| 2013-01-04 | 2013-01-02 | 14.098 | 262,457 | +4,313 | 0.00% | 3,700,046 |
| 2013-01-03 | 2012-12-31 | 13.541 | 258,144 | -4,313 | 0.00% | 3,495,589 |
| 2013-01-02 | 2012-12-27 | 13.356 | 262,457 | -4,313 | 0.00% | 3,505,307 |
| 2012-12-28 | 2012-12-24 | 13.217 | 266,770 | +4,313 | 0.00% | 3,525,797 |
| 2012-12-20 | 2012-12-18 | 13.495 | 262,457 | -4,313 | 0.00% | 3,541,821 |
| 2012-12-19 | 2012-12-17 | 13.402 | 266,770 | +4,313 | 0.00% | 3,575,282 |
| 2012-12-17 | 2012-12-13 | 13.333 | 262,457 | +64,691 | 0.00% | 3,499,222 |
| 2012-12-07 | 2012-12-05 | 13.333 | 197,766 | -4,312 | 0.00% | 2,636,725 |
| 2012-12-06 | 2012-12-04 | 12.892 | 202,078 | +4,312 | 0.00% | 2,605,189 |
| 2012-12-04 | 2012-11-30 | 13.170 | 197,766 | -4,312 | 0.00% | 2,604,626 |
| 2012-12-03 | 2012-11-29 | 12.915 | 202,078 | -43,128 | 0.00% | 2,609,875 |
| 2012-11-30 | 2012-11-28 | 12.683 | 245,206 | +43,128 | 0.00% | 3,110,025 |
| 2012-11-23 | 2012-11-21 | 12.846 | 202,078 | -21,564 | 0.00% | 2,595,818 |
| 2012-11-22 | 2012-11-20 | 12.475 | 223,642 | -21,564 | 0.00% | 2,789,851 |
| 2012-11-19 | 2012-11-15 | 12.359 | 245,206 | +4,313 | 0.00% | 3,030,426 |
| 2012-11-16 | 2012-11-14 | 12.707 | 240,893 | -4,313 | 0.00% | 3,060,907 |
| 2012-11-15 | 2012-11-13 | 12.405 | 245,206 | +21,564 | 0.00% | 3,041,798 |
| 2012-11-14 | 2012-11-12 | 12.683 | 223,642 | +4,313 | 0.00% | 2,836,522 |
| 2012-11-13 | 2012-11-09 | 12.660 | 219,329 | +21,563 | 0.00% | 2,776,733 |
| 2012-11-09 | 2012-11-07 | 13.217 | 197,766 | -64,691 | 0.00% | 2,613,797 |
| 2012-11-07 | 2012-11-05 | 13.054 | 262,457 | +4,313 | 0.00% | 3,426,194 |
| 2012-11-05 | 2012-11-01 | 13.054 | 258,144 | -9,919 | 0.00% | 3,369,891 |
| 2012-11-02 | 2012-10-31 | 12.846 | 268,063 | +9,919 | 0.00% | 3,443,436 |
| 2012-10-31 | 2012-10-29 | 13.263 | 258,144 | +21,564 | 0.00% | 3,423,761 |
| 2012-10-26 | 2012-10-24 | 13.680 | 236,580 | -4,313 | 0.00% | 3,236,499 |
| 2012-10-22 | 2012-10-18 | 13.448 | 240,893 | -38,815 | 0.00% | 3,239,646 |
| 2012-10-19 | 2012-10-17 | 13.333 | 279,708 | +72,454 | 0.00% | 3,729,221 |
| 2012-10-15 | 2012-10-11 | 13.031 | 207,254 | -8,625 | 0.00% | 2,700,752 |
| 2012-10-12 | 2012-10-10 | 12.591 | 215,879 | +4,313 | 0.00% | 2,718,039 |
| 2012-10-11 | 2012-10-09 | 12.591 | 211,566 | -4,313 | 0.00% | 2,663,736 |
| 2012-10-04 | 2012-09-28 | 12.196 | 215,879 | -19,408 | 0.00% | 2,632,944 |
| 2012-10-03 | 2012-09-27 | 12.173 | 235,287 | +15,095 | 0.00% | 2,864,196 |
| 2012-09-27 | 2012-09-25 | 12.104 | 220,192 | +4,313 | 0.00% | 2,665,124 |
| 2012-09-25 | 2012-09-21 | 12.243 | 215,879 | -4,313 | 0.00% | 2,642,955 |
| 2012-09-24 | 2012-09-20 | 11.988 | 220,192 | -2,156 | 0.00% | 2,639,596 |
| 2012-09-21 | 2012-09-19 | 12.266 | 222,348 | -4,313 | 0.00% | 2,727,309 |
| 2012-09-18 | 2012-09-14 | 12.080 | 226,661 | -6,469 | 0.00% | 2,738,167 |
| 2012-09-17 | 2012-09-13 | 11.733 | 233,130 | +6,469 | 0.00% | 2,735,232 |
| 2012-09-11 | 2012-09-07 | 12.011 | 226,661 | -4,313 | 0.00% | 2,722,400 |
| 2012-09-05 | 2012-09-03 | 11.663 | 230,974 | -4,313 | 0.00% | 2,693,869 |
| 2012-09-03 | 2012-08-30 | 11.570 | 235,287 | -3,299 | 0.00% | 2,722,350 |
| 2012-08-29 | 2012-08-27 | 11.941 | 238,586 | -17,251 | 0.00% | 2,849,034 |
| 2012-08-28 | 2012-08-24 | 11.988 | 255,837 | +21,564 | 0.00% | 3,066,898 |
| 2012-08-21 | 2012-08-17 | 12.266 | 234,273 | +8,625 | 0.00% | 2,873,580 |
| 2012-08-20 | 2012-08-16 | 12.312 | 225,648 | +4,313 | 0.00% | 2,778,251 |
| 2012-08-17 | 2012-08-15 | 12.382 | 221,335 | -56,066 | 0.00% | 2,740,544 |
| 2012-08-16 | 2012-08-14 | 12.521 | 277,401 | -21,563 | 0.00% | 3,473,339 |
| 2012-08-13 | 2012-08-09 | 12.359 | 298,964 | -19,408 | 0.00% | 3,694,805 |
| 2012-08-10 | 2012-08-08 | 12.173 | 318,372 | +21,564 | 0.00% | 3,875,606 |
| 2012-08-09 | 2012-08-07 | 12.127 | 296,808 | +64,691 | 0.00% | 3,599,339 |
| 2012-08-01 | 2012-07-30 | 11.825 | 232,117 | -8,625 | 0.00% | 2,744,875 |
| 2012-07-31 | 2012-07-27 | 11.570 | 240,742 | -21,564 | 0.00% | 2,785,466 |
| 2012-07-30 | 2012-07-26 | 11.199 | 262,306 | +28,033 | 0.00% | 2,937,655 |
| 2012-07-25 | 2012-07-23 | 11.338 | 234,273 | +12,938 | 0.00% | 2,656,296 |
| 2012-07-05 | 2012-07-03 | 12.104 | 221,335 | -2,156 | 0.00% | 2,678,959 |
| 2012-07-04 | 2012-06-29 | 12.034 | 223,491 | -4,313 | 0.00% | 2,689,508 |
| 2012-06-18 | 2012-06-14 | 11.594 | 227,804 | -4,313 | 0.00% | 2,641,051 |
| 2012-06-12 | 2012-06-08 | 11.315 | 232,117 | +4,313 | 0.00% | 2,626,469 |
| 2012-06-05 | 2012-06-01 | 11.686 | 227,804 | +2,156 | 0.00% | 2,662,179 |
| 2012-05-29 | 2012-05-25 | 11.594 | 225,648 | +4,313 | 0.00% | 2,616,055 |
| 2012-05-22 | 2012-05-18 | 12.186 | 221,335 | +5,284 | 0.00% | 2,697,162 |
| 2012-05-18 | 2012-05-16 | 12.447 | 216,051 | +4,210 | 0.00% | 2,689,225 |
| 2012-05-15 | 2012-05-11 | 13.017 | 211,841 | +4,210 | 0.00% | 2,757,593 |
| 2012-05-11 | 2012-05-09 | 13.255 | 207,631 | -21,049 | 0.00% | 2,752,111 |
| 2012-05-10 | 2012-05-08 | 13.469 | 228,680 | +4,210 | 0.00% | 3,080,000 |
| 2012-05-09 | 2012-05-07 | 13.492 | 224,470 | +25,259 | 0.00% | 3,028,630 |
| 2012-05-07 | 2012-05-03 | 14.086 | 199,211 | +4,209 | 0.00% | 2,806,128 |
| 2012-05-03 | 2012-04-30 | 14.252 | 195,002 | -463 | 0.00% | 2,779,264 |
| 2012-04-20 | 2012-04-18 | 14.086 | 195,465 | -8,419 | 0.00% | 2,753,361 |
| 2012-04-16 | 2012-04-12 | 13.730 | 203,884 | -12,630 | 0.00% | 2,799,307 |
| 2012-04-11 | 2012-04-05 | 13.635 | 216,514 | +12,630 | 0.00% | 2,952,143 |
| 2012-04-10 | 2012-04-03 | 14.086 | 203,884 | +8,419 | 0.00% | 2,871,953 |
| 2012-04-05 | 2012-04-02 | 13.967 | 195,465 | -3,368 | 0.00% | 2,730,146 |
| 2012-04-03 | 2012-03-30 | 13.944 | 198,833 | +3,368 | 0.00% | 2,772,465 |
| 2012-03-23 | 2012-03-21 | 14.300 | 195,465 | +2,526 | 0.00% | 2,795,149 |
| 2012-03-22 | 2012-03-20 | 14.252 | 192,939 | +4,210 | 0.00% | 2,749,861 |
| 2012-03-20 | 2012-03-16 | 15.013 | 188,729 | -8,420 | 0.00% | 2,833,317 |
| 2012-03-16 | 2012-03-14 | 14.704 | 197,149 | -6,062 | 0.00% | 2,898,843 |
| 2012-03-13 | 2012-03-09 | 14.656 | 203,211 | -294 | 0.00% | 2,978,324 |
| 2012-03-12 | 2012-03-08 | 14.514 | 203,505 | -4,210 | 0.00% | 2,953,628 |
| 2012-03-09 | 2012-03-07 | 14.252 | 207,715 | +4,210 | 0.00% | 2,960,456 |
| 2012-03-08 | 2012-03-06 | 14.443 | 203,505 | +8,419 | 0.00% | 2,939,126 |
| 2012-03-02 | 2012-02-29 | 15.226 | 195,086 | -4,210 | 0.00% | 2,970,460 |
| 2012-03-01 | 2012-02-28 | 15.036 | 199,296 | -2,105 | 0.00% | 2,996,690 |
| 2012-02-29 | 2012-02-27 | 14.395 | 201,401 | +2,105 | 0.00% | 2,899,171 |
| 2012-02-28 | 2012-02-24 | 14.704 | 199,296 | +4,210 | 0.00% | 2,930,412 |
| 2012-02-21 | 2012-02-17 | 15.250 | 195,086 | -4,294 | 0.00% | 2,975,094 |
| 2012-02-17 | 2012-02-15 | 14.728 | 199,380 | -8,419 | 0.00% | 2,936,384 |
| 2012-02-15 | 2012-02-13 | 14.419 | 207,799 | +421 | 0.00% | 2,996,206 |
| 2012-02-14 | 2012-02-10 | 14.229 | 207,378 | +10,524 | 0.00% | 2,950,727 |
| 2012-02-09 | 2012-02-07 | 15.298 | 196,854 | -1,065 | 0.00% | 3,011,408 |
| 2012-02-06 | 2012-02-02 | 15.226 | 197,919 | -5,894 | 0.00% | 3,013,596 |
| 2012-02-03 | 2012-02-01 | 14.704 | 203,813 | +1,065 | 0.00% | 2,996,830 |
| 2012-01-31 | 2012-01-27 | 15.060 | 202,748 | -3,410 | 0.00% | 3,053,412 |
| 2012-01-30 | 2012-01-26 | 14.799 | 206,158 | -1,852 | 0.00% | 3,050,899 |
| 2012-01-27 | 2012-01-20 | 14.300 | 208,010 | -4,631 | 0.00% | 2,974,543 |
| 2012-01-26 | 2012-01-19 | 14.252 | 212,641 | +463 | 0.00% | 3,030,664 |
| 2012-01-19 | 2012-01-17 | 14.181 | 212,178 | -68,282 | 0.00% | 3,008,945 |
| 2012-01-18 | 2012-01-16 | 13.730 | 280,460 | +25,258 | 0.00% | 3,850,688 |
| 2012-01-17 | 2012-01-13 | 13.849 | 255,202 | +37,888 | 0.00% | 3,534,208 |
| 2012-01-16 | 2012-01-12 | 13.706 | 217,314 | +4,210 | 0.00% | 2,978,537 |
| 2012-01-12 | 2012-01-10 | 13.492 | 213,104 | -4,210 | 0.00% | 2,875,275 |
| 2011-12-30 | 2011-12-28 | 12.946 | 217,314 | -842 | 0.00% | 2,813,350 |
| 2011-12-29 | 2011-12-23 | 13.136 | 218,156 | -3,367 | 0.00% | 2,865,707 |
| 2011-12-22 | 2011-12-20 | 12.661 | 221,523 | -842 | 0.00% | 2,804,694 |
| 2011-12-16 | 2011-12-14 | 12.352 | 222,365 | +4,209 | 0.00% | 2,746,688 |
| 2011-12-09 | 2011-12-07 | 13.065 | 218,156 | -79,986 | 0.00% | 2,850,161 |
| 2011-12-07 | 2011-12-05 | 12.875 | 298,142 | +79,986 | 0.00% | 3,838,504 |
| 2011-12-06 | 2011-12-02 | 12.732 | 218,156 | -2,946 | 0.00% | 2,777,611 |
| 2011-12-05 | 2011-12-01 | 12.685 | 221,102 | +4,209 | 0.00% | 2,804,616 |
| 2011-11-25 | 2011-11-23 | 11.521 | 216,893 | +842 | 0.00% | 2,498,773 |
| 2011-11-22 | 2011-11-18 | 12.376 | 216,051 | +2,947 | 0.00% | 2,673,828 |
| 2011-11-11 | 2011-11-09 | 14.110 | 213,104 | -2,947 | 0.00% | 3,006,890 |
| 2011-10-27 | 2011-10-25 | 11.758 | 216,051 | -4,209 | 0.00% | 2,540,394 |
| 2011-10-14 | 2011-10-12 | 11.331 | 220,260 | +4,209 | 0.00% | 2,495,707 |
| 2011-10-10 | 2011-10-06 | 10.404 | 216,051 | -842 | 0.00% | 2,247,863 |
| 2011-10-07 | 2011-10-04 | 9.905 | 216,893 | +842 | 0.00% | 2,148,430 |
| 2011-09-20 | 2011-09-16 | 12.685 | 216,051 | -4,209 | 0.00% | 2,740,546 |
| 2011-09-15 | 2011-09-12 | 12.281 | 220,260 | +4,209 | 0.00% | 2,704,990 |
| 2011-09-09 | 2011-09-07 | 13.065 | 216,051 | -4,209 | 0.00% | 2,822,660 |
| 2011-09-07 | 2011-09-05 | 12.685 | 220,260 | +4,209 | 0.00% | 2,793,936 |
| 2011-08-29 | 2011-08-25 | 13.326 | 216,051 | -842 | 0.00% | 2,879,113 |
| 2011-08-25 | 2011-08-23 | 13.350 | 216,893 | -18,102 | 0.00% | 2,895,485 |
| 2011-08-23 | 2011-08-19 | 12.922 | 234,995 | +4,210 | 0.00% | 3,036,666 |
| 2011-08-22 | 2011-08-18 | 13.659 | 230,785 | -2,315 | 0.00% | 3,152,209 |
| 2011-08-18 | 2011-08-16 | 13.730 | 233,100 | -42,098 | 0.00% | 3,200,440 |
| 2011-08-15 | 2011-08-11 | 13.207 | 275,198 | +842 | 0.00% | 3,634,625 |
| 2011-08-12 | 2011-08-10 | 13.231 | 274,356 | +45,045 | 0.00% | 3,630,021 |
| 2011-08-09 | 2011-08-05 | 14.846 | 229,311 | +2,104 | 0.00% | 3,404,430 |
| 2011-08-05 | 2011-08-03 | 15.630 | 227,207 | +1,684 | 0.00% | 3,551,298 |
| 2011-08-04 | 2011-08-02 | 15.987 | 225,523 | +20,464 | 0.00% | 3,605,333 |
| 2011-08-03 | 2011-08-01 | 16.272 | 205,059 | +4,210 | 0.00% | 3,336,637 |
| 2011-07-26 | 2011-07-22 | 16.319 | 200,849 | -421 | 0.00% | 3,277,675 |
| 2011-07-14 | 2011-07-12 | 15.559 | 201,270 | +1,684 | 0.00% | 3,131,554 |
| 2011-07-13 | 2011-07-11 | 16.129 | 199,586 | -2,105 | 0.00% | 3,219,136 |
| 2011-07-12 | 2011-07-08 | 16.485 | 201,691 | -2,947 | 0.00% | 3,324,953 |
| 2011-07-11 | 2011-07-07 | 19.556 | 204,638 | +2,105 | 0.00% | 4,001,852 |
| 2011-07-08 | 2011-07-06 | 19.320 | 202,533 | +24,347 | 0.00% | 3,912,904 |
| 2011-07-06 | 2011-07-04 | 19.765 | 178,186 | -4,254 | 0.00% | 3,521,931 |
| 2011-07-05 | 2011-06-30 | 19.530 | 182,440 | -1,525 | 0.00% | 3,562,971 |
| 2011-06-28 | 2011-06-24 | 19.372 | 183,965 | -3,052 | 0.00% | 3,563,818 |
| 2011-06-27 | 2011-06-23 | 18.953 | 187,017 | +3,052 | 0.00% | 3,544,502 |
| 2011-06-24 | 2011-06-22 | 19.031 | 183,965 | -26,704 | 0.00% | 3,501,126 |
| 2011-06-22 | 2011-06-20 | 18.874 | 210,669 | +763 | 0.00% | 3,976,207 |
| 2011-06-21 | 2011-06-17 | 18.953 | 209,906 | +3,815 | 0.00% | 3,978,314 |
| 2011-06-20 | 2011-06-16 | 19.084 | 206,091 | +6,867 | 0.00% | 3,933,021 |
| 2011-06-17 | 2011-06-15 | 19.372 | 199,224 | -2,289 | 0.00% | 3,859,420 |
| 2011-06-16 | 2011-06-14 | 19.451 | 201,513 | +1,144 | 0.00% | 3,919,610 |
| 2011-06-15 | 2011-06-13 | 19.582 | 200,369 | +6,104 | 0.00% | 3,923,621 |
| 2011-06-14 | 2011-06-10 | 19.425 | 194,265 | +9,537 | 0.00% | 3,773,537 |
| 2011-06-13 | 2011-06-09 | 19.556 | 184,728 | +3,814 | 0.00% | 3,612,497 |
| 2011-06-10 | 2011-06-08 | 20.080 | 180,914 | +1,526 | 0.00% | 3,632,761 |
| 2011-06-09 | 2011-06-07 | 20.316 | 179,388 | +763 | 0.00% | 3,644,442 |
| 2011-06-02 | 2011-05-31 | 21.233 | 178,625 | -7,629 | 0.00% | 3,792,828 |
| 2011-05-30 | 2011-05-26 | 20.526 | 186,254 | +763 | 0.00% | 3,822,991 |
| 2011-05-27 | 2011-05-25 | 20.473 | 185,491 | +7,629 | 0.00% | 3,797,605 |
| 2011-05-25 | 2011-05-23 | 20.395 | 177,862 | +3,815 | 0.00% | 3,627,427 |
| 2011-05-06 | 2011-05-04 | 20.893 | 174,047 | +1,907 | 0.00% | 3,636,309 |
| 2011-04-28 | 2011-04-26 | 21.889 | 172,140 | -1,144 | 0.00% | 3,767,942 |
| 2011-04-26 | 2011-04-20 | 21.889 | 173,284 | -763 | 0.00% | 3,792,982 |
| 2011-04-15 | 2011-04-13 | 22.099 | 174,047 | +1,907 | 0.00% | 3,846,184 |
| 2011-04-14 | 2011-04-12 | 22.177 | 172,140 | +1,908 | 0.00% | 3,817,579 |
| 2011-04-12 | 2011-04-08 | 22.439 | 170,232 | -1,908 | 0.00% | 3,819,890 |
| 2011-04-08 | 2011-04-06 | 22.282 | 172,140 | -763 | 0.00% | 3,835,629 |
| 2011-04-07 | 2011-04-04 | 22.439 | 172,903 | -8,011 | 0.00% | 3,879,825 |
| 2011-04-06 | 2011-04-01 | 22.282 | 180,914 | +7,630 | 0.00% | 4,031,132 |
| 2011-04-04 | 2011-03-31 | 22.439 | 173,284 | -22,850 | 0.00% | 3,888,375 |
| 2011-04-01 | 2011-03-30 | 21.810 | 196,134 | +9,155 | 0.00% | 4,277,718 |
| 2011-03-31 | 2011-03-29 | 21.574 | 186,979 | -3,815 | 0.00% | 4,033,932 |
| 2011-03-30 | 2011-03-28 | 21.627 | 190,794 | -3,815 | 0.00% | 4,126,241 |
| 2011-03-29 | 2011-03-25 | 21.653 | 194,609 | -20,599 | 0.00% | 4,213,848 |
| 2011-03-28 | 2011-03-24 | 21.207 | 215,208 | +11,444 | 0.00% | 4,563,970 |
| 2011-03-25 | 2011-03-23 | 21.102 | 203,764 | -1,907 | 0.00% | 4,299,909 |
| 2011-03-24 | 2011-03-22 | 21.024 | 205,671 | -1,908 | 0.00% | 4,323,976 |
| 2011-03-11 | 2011-03-09 | 21.155 | 207,579 | -6,103 | 0.00% | 4,391,297 |
| 2011-03-08 | 2011-03-04 | 20.683 | 213,682 | -3,815 | 0.00% | 4,419,578 |
| 2011-03-04 | 2011-03-02 | 19.844 | 217,497 | -439 | 0.00% | 4,316,036 |
| 2011-02-28 | 2011-02-24 | 19.320 | 217,936 | +1,145 | 0.00% | 4,210,487 |
| 2011-02-24 | 2011-02-22 | 19.739 | 216,791 | +1,907 | 0.00% | 4,279,294 |
| 2011-02-22 | 2011-02-18 | 20.342 | 214,884 | -1,907 | 0.00% | 4,371,210 |
| 2011-02-15 | 2011-02-11 | 19.398 | 216,791 | +763 | 0.00% | 4,205,415 |
| 2011-02-11 | 2011-02-09 | 19.556 | 216,028 | +3,814 | 0.00% | 4,224,592 |
| 2011-02-10 | 2011-02-08 | 19.661 | 212,214 | +382 | 0.00% | 4,172,258 |
| 2011-02-09 | 2011-02-07 | 19.477 | 211,832 | +763 | 0.00% | 4,125,877 |
| 2011-02-07 | 2011-01-31 | 19.477 | 211,069 | +2,670 | 0.00% | 4,111,016 |
| 2011-01-28 | 2011-01-26 | 20.054 | 208,399 | +1,526 | 0.00% | 4,179,198 |
| 2011-01-26 | 2011-01-24 | 20.290 | 206,873 | +1,526 | 0.00% | 4,197,403 |
| 2011-01-25 | 2011-01-21 | 20.395 | 205,347 | +3,815 | 0.00% | 4,187,973 |
| 2011-01-24 | 2011-01-20 | 20.499 | 201,532 | +5,722 | 0.00% | 4,131,299 |
| 2011-01-20 | 2011-01-18 | 20.657 | 195,810 | +763 | 0.00% | 4,044,799 |
| 2011-01-17 | 2011-01-13 | 21.181 | 195,047 | -3,815 | 0.00% | 4,131,298 |
| 2011-01-14 | 2011-01-12 | 21.024 | 198,862 | +3,815 | 0.00% | 4,180,826 |
| 2011-01-12 | 2011-01-10 | 20.971 | 195,047 | -3,815 | 0.00% | 4,090,394 |
| 2011-01-10 | 2011-01-06 | 21.024 | 198,862 | -1,907 | 0.00% | 4,180,826 |
| 2011-01-07 | 2011-01-05 | 21.024 | 200,769 | +1,907 | 0.00% | 4,220,918 |
| 2011-01-04 | 2010-12-31 | 20.526 | 198,862 | -2,289 | 0.00% | 4,081,779 |
| 2010-12-30 | 2010-12-28 | 20.159 | 201,151 | +763 | 0.00% | 4,054,940 |
| 2010-12-29 | 2010-12-24 | 20.290 | 200,388 | -34,332 | 0.00% | 4,065,824 |
| 2010-12-23 | 2010-12-21 | 20.578 | 234,720 | -1,526 | 0.00% | 4,830,095 |
| 2010-12-22 | 2010-12-20 | 20.132 | 236,246 | +19,073 | 0.00% | 4,756,216 |
| 2010-12-21 | 2010-12-17 | 20.185 | 217,173 | +21,363 | 0.00% | 4,383,615 |
| 2010-12-20 | 2010-12-16 | 20.473 | 195,810 | -39,673 | 0.00% | 4,008,868 |
| 2010-12-17 | 2010-12-15 | 20.709 | 235,483 | +49,591 | 0.00% | 4,876,661 |
| 2010-12-15 | 2010-12-13 | 21.155 | 185,892 | -1,907 | 0.00% | 3,932,513 |
| 2010-12-14 | 2010-12-10 | 21.024 | 187,799 | +1,907 | 0.00% | 3,948,240 |
| 2010-12-13 | 2010-12-09 | 21.102 | 185,892 | +763 | 0.00% | 3,922,767 |
| 2010-12-10 | 2010-12-08 | 21.155 | 185,129 | +7,629 | 0.00% | 3,916,372 |
| 2010-12-07 | 2010-12-03 | 21.469 | 177,500 | -1,907 | 0.00% | 3,810,818 |
| 2010-12-06 | 2010-12-02 | 21.836 | 179,407 | -3,815 | 0.00% | 3,917,602 |
| 2010-12-03 | 2010-12-01 | 21.548 | 183,222 | +1,908 | 0.00% | 3,948,074 |
| 2010-12-02 | 2010-11-30 | 21.260 | 181,314 | -3,815 | 0.00% | 3,854,678 |
| 2010-11-30 | 2010-11-26 | 21.312 | 185,129 | +6,867 | 0.00% | 3,945,490 |
| 2010-11-29 | 2010-11-25 | 21.469 | 178,262 | +3,814 | 0.00% | 3,827,177 |
| 2010-11-26 | 2010-11-24 | 21.496 | 174,448 | +7,630 | 0.00% | 3,749,866 |
| 2010-11-25 | 2010-11-23 | 21.522 | 166,818 | +1,907 | 0.00% | 3,590,227 |
| 2010-11-19 | 2010-11-17 | 21.784 | 164,911 | +1,907 | 0.00% | 3,592,415 |
| 2010-11-18 | 2010-11-16 | 22.177 | 163,004 | +2,671 | 0.00% | 3,614,969 |
| 2010-11-16 | 2010-11-12 | 22.518 | 160,333 | +4,196 | 0.00% | 3,610,372 |
| 2010-11-12 | 2010-11-10 | 22.806 | 156,137 | +2,289 | 0.00% | 3,560,910 |
| 2010-11-10 | 2010-11-08 | 23.593 | 153,848 | -5,722 | 0.00% | 3,629,696 |
| 2010-11-09 | 2010-11-05 | 23.540 | 159,570 | -763 | 0.00% | 3,756,328 |
| 2010-11-08 | 2010-11-04 | 23.357 | 160,333 | -3,052 | 0.00% | 3,744,868 |
| 2010-11-05 | 2010-11-03 | 22.911 | 163,385 | +15,259 | 0.00% | 3,743,342 |
| 2010-11-04 | 2010-11-02 | 22.466 | 148,126 | +5,341 | 0.00% | 3,327,729 |
| 2010-11-03 | 2010-11-01 | 22.256 | 142,785 | +763 | 0.00% | 3,177,797 |
| 2010-11-02 | 2010-10-29 | 22.203 | 142,022 | +20,599 | 0.00% | 3,153,370 |
| 2010-10-25 | 2010-10-21 | 24.615 | 121,423 | -3,815 | 0.00% | 2,988,838 |
| 2010-10-22 | 2010-10-20 | 24.274 | 125,238 | -1,907 | 0.00% | 3,040,066 |
| 2010-10-20 | 2010-10-18 | 24.432 | 127,145 | -4,578 | 0.00% | 3,106,355 |
| 2010-10-19 | 2010-10-15 | 24.720 | 131,723 | -1,907 | 0.00% | 3,256,186 |
| 2010-10-18 | 2010-10-14 | 24.222 | 133,630 | -1,526 | 0.00% | 3,236,770 |
| 2010-10-13 | 2010-10-11 | 22.937 | 135,156 | -7,629 | 0.00% | 3,100,126 |
| 2010-10-11 | 2010-10-07 | 22.990 | 142,785 | -10,682 | 0.00% | 3,282,601 |
| 2010-10-08 | 2010-10-06 | 22.675 | 153,467 | -6,103 | 0.00% | 3,479,902 |
| 2010-10-07 | 2010-10-05 | 21.967 | 159,570 | +3,814 | 0.00% | 3,505,348 |
| 2010-10-06 | 2010-10-04 | 21.967 | 155,756 | +2,289 | 0.00% | 3,421,564 |
| 2010-09-16 | 2010-09-14 | 22.413 | 153,467 | -5,722 | 0.00% | 3,439,672 |
| 2010-09-13 | 2010-09-09 | 22.099 | 159,189 | -381 | 0.00% | 3,517,844 |
| 2010-09-10 | 2010-09-08 | 21.758 | 159,570 | +5,722 | 0.00% | 3,471,884 |
| 2010-09-08 | 2010-09-06 | 22.230 | 153,848 | +7,629 | 0.00% | 3,419,980 |
| 2010-09-07 | 2010-09-03 | 21.941 | 146,219 | +3,815 | 0.00% | 3,208,228 |
| 2010-09-02 | 2010-08-31 | 21.928 | 142,404 | +1,954 | 0.00% | 3,122,571 |
| 2010-08-23 | 2010-08-19 | 22.938 | 140,450 | -3,010 | 0.00% | 3,221,579 |
| 2010-08-17 | 2010-08-13 | 22.406 | 143,460 | +753 | 0.00% | 3,214,361 |
| 2010-08-13 | 2010-08-11 | 22.805 | 142,707 | +11,287 | 0.00% | 3,254,384 |
| 2010-08-12 | 2010-08-10 | 23.230 | 131,420 | -3,763 | 0.00% | 3,052,875 |
| 2010-08-10 | 2010-08-06 | 23.921 | 135,183 | -9,255 | 0.00% | 3,233,708 |
| 2010-08-05 | 2010-08-03 | 23.389 | 144,438 | -8,661 | 0.00% | 3,378,316 |
| 2010-08-04 | 2010-08-02 | 23.363 | 153,099 | +1,136 | 0.00% | 3,576,823 |
| 2010-08-03 | 2010-07-30 | 22.911 | 151,963 | +7,525 | 0.00% | 3,481,620 |
| 2010-07-28 | 2010-07-26 | 22.858 | 144,438 | -3,763 | 0.00% | 3,301,537 |
| 2010-07-27 | 2010-07-23 | 23.124 | 148,201 | +1,882 | 0.00% | 3,426,941 |
| 2010-07-22 | 2010-07-20 | 22.353 | 146,319 | +1,316 | 0.00% | 3,270,641 |
| 2010-07-20 | 2010-07-16 | 22.087 | 145,003 | -3,762 | 0.00% | 3,202,685 |
| 2010-07-16 | 2010-07-14 | 23.017 | 148,765 | +9,557 | 0.00% | 3,424,166 |
| 2010-07-14 | 2010-07-12 | 22.592 | 139,208 | -4,139 | 0.00% | 3,144,990 |
| 2010-07-13 | 2010-07-09 | 22.353 | 143,347 | -376 | 0.00% | 3,204,209 |
| 2010-07-07 | 2010-07-05 | 21.316 | 143,723 | -12,792 | 0.00% | 3,063,634 |
| 2010-07-06 | 2010-07-02 | 21.555 | 156,515 | +7,524 | 0.00% | 3,373,751 |
| 2010-07-05 | 2010-06-30 | 22.034 | 148,991 | +1,129 | 0.00% | 3,282,848 |
| 2010-07-02 | 2010-06-29 | 22.353 | 147,862 | +15,050 | 0.00% | 3,305,132 |
| 2010-06-28 | 2010-06-24 | 22.805 | 132,812 | +6,772 | 0.00% | 3,028,732 |
| 2010-06-25 | 2010-06-23 | 23.256 | 126,040 | +3,762 | 0.00% | 2,931,248 |
| 2010-06-23 | 2010-06-21 | 23.629 | 122,278 | -10,158 | 0.00% | 2,889,258 |
| 2010-06-22 | 2010-06-18 | 22.220 | 132,436 | +7,525 | 0.00% | 2,942,717 |
| 2010-06-14 | 2010-06-10 | 23.668 | 124,911 | +2,633 | 0.00% | 2,956,447 |
| 2010-06-11 | 2010-06-09 | 23.528 | 122,278 | +6,605 | 0.00% | 2,877,003 |
| 2010-06-10 | 2010-06-08 | 23.500 | 115,673 | -14,281 | 0.00% | 2,718,358 |
| 2010-06-09 | 2010-06-07 | 22.772 | 129,954 | +7,141 | 0.00% | 2,959,327 |
| 2010-06-01 | 2010-05-28 | 23.108 | 122,813 | -3,571 | 0.00% | 2,837,991 |
| 2010-05-31 | 2010-05-27 | 22.268 | 126,384 | +714 | 0.00% | 2,814,310 |
| 2010-05-28 | 2010-05-26 | 21.736 | 125,670 | +357 | 0.00% | 2,731,530 |
| 2010-05-27 | 2010-05-25 | 21.456 | 125,313 | +3,571 | 0.00% | 2,688,671 |
| 2010-05-25 | 2010-05-20 | 22.128 | 121,742 | +1,071 | 0.00% | 2,693,892 |
| 2010-05-19 | 2010-05-17 | 22.240 | 120,671 | +714 | 0.00% | 2,683,713 |
| 2010-05-11 | 2010-05-07 | 22.996 | 119,957 | +2,499 | 0.00% | 2,758,554 |
| 2010-05-04 | 2010-04-30 | 25.293 | 117,458 | +3,570 | 0.00% | 2,970,866 |
| 2010-04-30 | 2010-04-28 | 24.985 | 113,888 | +1,428 | 0.00% | 2,845,480 |
| 2010-04-28 | 2010-04-26 | 26.433 | 112,460 | -2,131 | 0.00% | 2,972,658 |
| 2010-04-20 | 2010-04-16 | 26.320 | 114,591 | +5,288 | 0.00% | 3,015,987 |
| 2010-04-16 | 2010-04-14 | 27.426 | 109,303 | -3,526 | 0.00% | 2,997,710 |
| 2010-04-15 | 2010-04-13 | 27.114 | 112,829 | -1,762 | 0.00% | 3,059,212 |
| 2010-04-14 | 2010-04-12 | 27.454 | 114,591 | -2,116 | 0.00% | 3,145,987 |
| 2010-04-13 | 2010-04-09 | 27.624 | 116,707 | -705 | 0.00% | 3,223,939 |
| 2010-04-09 | 2010-04-07 | 27.539 | 117,412 | +3,526 | 0.00% | 3,233,425 |
| 2010-04-08 | 2010-04-01 | 27.085 | 113,886 | -353 | 0.00% | 3,084,642 |
| 2010-04-07 | 2010-03-31 | 26.234 | 114,239 | -3,526 | 0.00% | 2,997,003 |
| 2010-03-30 | 2010-03-26 | 24.476 | 117,765 | -3,526 | 0.00% | 2,882,425 |
| 2010-03-29 | 2010-03-25 | 24.164 | 121,291 | +3,526 | 0.00% | 2,930,888 |
| 2010-03-25 | 2010-03-23 | 24.391 | 117,765 | -3,526 | 0.00% | 2,872,405 |
| 2010-03-24 | 2010-03-22 | 24.561 | 121,291 | +3,526 | 0.00% | 2,979,048 |
| 2010-03-22 | 2010-03-18 | 24.930 | 117,765 | -5,994 | 0.00% | 2,935,865 |
| 2010-03-19 | 2010-03-17 | 24.816 | 123,759 | -37,022 | 0.00% | 3,071,255 |
| 2010-03-18 | 2010-03-16 | 24.221 | 160,781 | +34,907 | 0.00% | 3,894,248 |
| 2010-03-10 | 2010-03-08 | 24.476 | 125,874 | -5,289 | 0.00% | 3,080,902 |
| 2010-03-09 | 2010-03-05 | 23.994 | 131,163 | +1,763 | 0.00% | 3,147,116 |
| 2010-03-08 | 2010-03-04 | 23.455 | 129,400 | +3,526 | 0.00% | 3,035,085 |
| 2010-03-03 | 2010-03-01 | 24.533 | 125,874 | +3,526 | 0.00% | 3,088,042 |
| 2010-02-25 | 2010-02-23 | 22.661 | 122,348 | -1,763 | 0.00% | 2,772,520 |
| 2010-02-24 | 2010-02-22 | 22.462 | 124,111 | +1,763 | 0.00% | 2,787,831 |
| 2010-02-18 | 2010-02-12 | 22.491 | 122,348 | -1,763 | 0.00% | 2,751,700 |
| 2010-02-11 | 2010-02-09 | 21.470 | 124,111 | -1,763 | 0.00% | 2,664,632 |
| 2010-02-10 | 2010-02-08 | 21.016 | 125,874 | +1,763 | 0.00% | 2,645,363 |
| 2010-02-09 | 2010-02-05 | 21.328 | 124,111 | +1,763 | 0.00% | 2,647,032 |
| 2010-02-04 | 2010-02-02 | 22.207 | 122,348 | -3,526 | 0.00% | 2,717,000 |
| 2010-01-28 | 2010-01-26 | 22.406 | 125,874 | +1,410 | 0.00% | 2,820,292 |
| 2010-01-27 | 2010-01-25 | 23.200 | 124,464 | +1,410 | 0.00% | 2,887,540 |
| 2010-01-25 | 2010-01-21 | 23.795 | 123,054 | +2,821 | 0.00% | 2,928,119 |
| 2010-01-18 | 2010-01-14 | 25.213 | 120,233 | +3,526 | 0.00% | 3,031,492 |
| 2010-01-15 | 2010-01-13 | 25.639 | 116,707 | +3,526 | 0.00% | 2,992,239 |
| 2010-01-06 | 2010-01-04 | 25.667 | 113,181 | +1,410 | 0.00% | 2,905,047 |
| 2010-01-05 | 2009-12-31 | 25.554 | 111,771 | -352 | 0.00% | 2,856,176 |
| 2009-12-22 | 2009-12-18 | 24.760 | 112,123 | +1,410 | 0.00% | 2,776,131 |
| 2009-12-08 | 2009-12-04 | 26.518 | 110,713 | -2,116 | 0.00% | 2,935,900 |
| 2009-12-07 | 2009-12-03 | 26.518 | 112,829 | -4,936 | 0.00% | 2,992,012 |
| 2009-12-04 | 2009-12-02 | 26.348 | 117,765 | +3,526 | 0.00% | 3,102,866 |
| 2009-12-02 | 2009-11-30 | 26.206 | 114,239 | -1,763 | 0.00% | 2,993,763 |
| 2009-12-01 | 2009-11-27 | 24.987 | 116,002 | +13,399 | 0.00% | 2,898,494 |
| 2009-11-24 | 2009-11-20 | 27.199 | 102,603 | +1,762 | 0.00% | 2,790,678 |
| 2009-11-17 | 2009-11-13 | 27.567 | 100,841 | +706 | 0.00% | 2,779,934 |
| 2009-11-16 | 2009-11-12 | 27.539 | 100,135 | -1,763 | 0.00% | 2,757,631 |
| 2009-11-11 | 2009-11-09 | 27.879 | 101,898 | -1,411 | 0.00% | 2,840,862 |
| 2009-11-09 | 2009-11-05 | 26.603 | 103,309 | +1,058 | 0.00% | 2,748,350 |
| 2009-11-04 | 2009-11-02 | 26.632 | 102,251 | +1,763 | 0.00% | 2,723,104 |
| 2009-11-03 | 2009-10-30 | 26.915 | 100,488 | -1,058 | 0.00% | 2,704,652 |
| 2009-11-02 | 2009-10-29 | 27.369 | 101,546 | +8,110 | 0.00% | 2,779,209 |
| 2009-10-30 | 2009-10-28 | 28.929 | 93,436 | +1,763 | 0.00% | 2,702,996 |
| 2009-10-28 | 2009-10-23 | 30.007 | 91,673 | -1,763 | 0.00% | 2,750,794 |
| 2009-10-27 | 2009-10-22 | 28.702 | 93,436 | -1,763 | 0.00% | 2,681,796 |
| 2009-10-23 | 2009-10-21 | 29.099 | 95,199 | +3,526 | 0.00% | 2,770,198 |
| 2009-10-20 | 2009-10-16 | 29.212 | 91,673 | +1,410 | 0.00% | 2,677,994 |
| 2009-10-19 | 2009-10-15 | 29.099 | 90,263 | -4,231 | 0.00% | 2,626,565 |
| 2009-10-09 | 2009-10-07 | 27.539 | 94,494 | -705 | 0.00% | 2,602,283 |
| 2009-10-06 | 2009-10-02 | 25.752 | 95,199 | +1,410 | 0.00% | 2,451,598 |
| 2009-10-02 | 2009-09-29 | 27.142 | 93,789 | -1,763 | 0.00% | 2,545,628 |
| 2009-09-21 | 2009-09-17 | 29.099 | 95,552 | -1,763 | 0.00% | 2,780,470 |
| 2009-09-18 | 2009-09-16 | 28.872 | 97,315 | +2,116 | 0.00% | 2,809,691 |
| 2009-09-10 | 2009-09-08 | 28.465 | 95,199 | +1,105 | 0.00% | 2,709,854 |
| 2009-09-08 | 2009-09-04 | 27.203 | 94,094 | +3,485 | 0.00% | 2,559,600 |
| 2009-09-07 | 2009-09-03 | 26.313 | 90,609 | -349 | 0.00% | 2,384,199 |
| 2009-08-25 | 2009-08-21 | 26.313 | 90,958 | -3,484 | 0.00% | 2,393,383 |
| 2009-08-24 | 2009-08-20 | 26.370 | 94,442 | +3,484 | 0.00% | 2,490,477 |
| 2009-08-21 | 2009-08-19 | 26.026 | 90,958 | +3,485 | 0.00% | 2,367,282 |
| 2009-08-17 | 2009-08-13 | 26.944 | 87,473 | -9,060 | 0.00% | 2,356,902 |
| 2009-08-14 | 2009-08-12 | 26.170 | 96,533 | +6,969 | 0.00% | 2,526,228 |
| 2009-08-12 | 2009-08-10 | 26.227 | 89,564 | -3,485 | 0.00% | 2,348,992 |
| 2009-08-11 | 2009-08-07 | 25.223 | 93,049 | +3,485 | 0.00% | 2,346,943 |
| 2009-08-04 | 2009-07-31 | 27.375 | 89,564 | -1,742 | 0.00% | 2,451,793 |
| 2009-07-28 | 2009-07-24 | 28.063 | 91,306 | -697 | 0.00% | 2,562,359 |
| 2009-07-27 | 2009-07-23 | 27.662 | 92,003 | +348 | 0.00% | 2,544,960 |
| 2009-07-24 | 2009-07-22 | 26.284 | 91,655 | -2,090 | 0.00% | 2,409,093 |
| 2009-07-23 | 2009-07-21 | 26.657 | 93,745 | -1,046 | 0.00% | 2,498,997 |
| 2009-07-22 | 2009-07-20 | 26.428 | 94,791 | -697 | 0.00% | 2,505,120 |
| 2009-07-20 | 2009-07-16 | 24.850 | 95,488 | -1,742 | 0.00% | 2,372,841 |
| 2009-07-16 | 2009-07-14 | 23.702 | 97,230 | -349 | 0.00% | 2,304,529 |
| 2009-07-14 | 2009-07-10 | 23.386 | 97,579 | +1,046 | 0.00% | 2,282,001 |
| 2009-07-10 | 2009-07-08 | 23.616 | 96,533 | +4,530 | 0.00% | 2,279,699 |
| 2009-07-09 | 2009-07-07 | 23.845 | 92,003 | +348 | 0.00% | 2,193,840 |
| 2009-07-02 | 2009-06-29 | 24.104 | 91,655 | -1,045 | 0.00% | 2,209,212 |
| 2009-06-30 | 2009-06-26 | 24.161 | 92,700 | -1,045 | 0.00% | 2,239,720 |
| 2009-06-29 | 2009-06-25 | 23.271 | 93,745 | -3,485 | 0.00% | 2,181,578 |
| 2009-06-22 | 2009-06-18 | 21.263 | 97,230 | +697 | 0.00% | 2,067,380 |
| 2009-06-16 | 2009-06-12 | 22.640 | 96,533 | -2,091 | 0.00% | 2,185,519 |
| 2009-06-12 | 2009-06-10 | 22.382 | 98,624 | +2,091 | 0.00% | 2,207,390 |
| 2009-06-05 | 2009-06-03 | 21.378 | 96,533 | -3,485 | 0.00% | 2,063,640 |
| 2009-06-04 | 2009-06-02 | 20.804 | 100,018 | +3,485 | 0.00% | 2,080,741 |
| 2009-05-21 | 2009-05-19 | 20.086 | 96,533 | -10,455 | 0.00% | 1,938,991 |
| 2009-05-19 | 2009-05-15 | 19.751 | 106,988 | +1,761 | 0.00% | 2,113,172 |
| 2009-05-15 | 2009-05-13 | 20.277 | 105,227 | +10,283 | 0.00% | 2,133,650 |
| 2009-05-12 | 2009-05-08 | 20.393 | 94,944 | -686 | 0.00% | 1,936,225 |
| 2009-05-11 | 2009-05-07 | 19.722 | 95,630 | -20,565 | 0.00% | 1,886,045 |
| 2009-05-08 | 2009-05-06 | 19.693 | 116,195 | +20,565 | 0.00% | 2,288,244 |
| 2009-05-06 | 2009-05-04 | 19.518 | 95,630 | -3,427 | 0.00% | 1,866,515 |
| 2009-05-05 | 2009-04-30 | 18.409 | 99,057 | -35,647 | 0.00% | 1,823,584 |
| 2009-05-04 | 2009-04-29 | 17.826 | 134,704 | +3,427 | 0.00% | 2,401,225 |
| 2009-04-28 | 2009-04-24 | 18.264 | 131,277 | +1,029 | 0.00% | 2,397,585 |
| 2009-04-27 | 2009-04-23 | 18.293 | 130,248 | +6,855 | 0.00% | 2,382,592 |
| 2009-04-22 | 2009-04-20 | 18.760 | 123,393 | +1,714 | 0.00% | 2,314,795 |
| 2009-04-21 | 2009-04-17 | 18.118 | 121,679 | +20,565 | 0.00% | 2,204,542 |
| 2009-04-16 | 2009-04-14 | 18.672 | 101,114 | -171,379 | 0.00% | 1,888,002 |
| 2009-04-02 | 2009-03-31 | 15.696 | 272,493 | -1,714 | 0.00% | 4,277,094 |
| 2009-03-31 | 2009-03-27 | 16.717 | 274,207 | -1,714 | 0.00% | 4,583,997 |
| 2009-03-30 | 2009-03-26 | 17.009 | 275,921 | -3,770 | 0.00% | 4,693,150 |
| 2009-03-27 | 2009-03-25 | 15.521 | 279,691 | +342 | 0.00% | 4,341,115 |
| 2009-03-26 | 2009-03-24 | 15.784 | 279,349 | -71,979 | 0.00% | 4,409,156 |
| 2009-03-25 | 2009-03-23 | 15.171 | 351,328 | +68,552 | 0.00% | 5,330,000 |
| 2009-03-23 | 2009-03-19 | 15.083 | 282,776 | +3,427 | 0.00% | 4,265,247 |
| 2009-03-20 | 2009-03-18 | 15.317 | 279,349 | -685 | 0.00% | 4,278,756 |
| 2009-03-19 | 2009-03-17 | 15.025 | 280,034 | -1,714 | 0.00% | 4,207,548 |
| 2009-03-18 | 2009-03-16 | 14.938 | 281,748 | -3,427 | 0.00% | 4,208,641 |
| 2009-03-13 | 2009-03-11 | 13.362 | 285,175 | -3,428 | 0.00% | 3,810,553 |
| 2009-03-11 | 2009-03-09 | 13.100 | 288,603 | -3,428 | 0.00% | 3,780,579 |
| 2009-03-10 | 2009-03-06 | 13.129 | 292,031 | +3,428 | 0.00% | 3,834,004 |
| 2009-03-09 | 2009-03-05 | 13.537 | 288,603 | +3,428 | 0.00% | 3,906,879 |
| 2009-03-06 | 2009-03-04 | 13.712 | 285,175 | -3,428 | 0.00% | 3,910,393 |
| 2009-03-05 | 2009-03-03 | 13.129 | 288,603 | -3,428 | 0.00% | 3,788,999 |
| 2009-03-04 | 2009-03-02 | 13.129 | 292,031 | +3,428 | 0.00% | 3,834,004 |
| 2009-03-03 | 2009-02-27 | 13.741 | 288,603 | -3,428 | 0.00% | 3,965,819 |
| 2009-03-02 | 2009-02-26 | 13.975 | 292,031 | +6,856 | 0.00% | 4,081,085 |
| 2009-02-25 | 2009-02-23 | 14.471 | 285,175 | -6,856 | 0.00% | 4,126,713 |
| 2009-02-24 | 2009-02-20 | 14.004 | 292,031 | +6,856 | 0.00% | 4,089,605 |
| 2009-02-23 | 2009-02-19 | 14.617 | 285,175 | +342 | 0.00% | 4,168,313 |
| 2009-02-20 | 2009-02-18 | 14.588 | 284,833 | +1,714 | 0.00% | 4,155,004 |
| 2009-02-19 | 2009-02-17 | 14.617 | 283,119 | +3,428 | 0.00% | 4,138,261 |
| 2009-02-17 | 2009-02-13 | 15.434 | 279,691 | -3,428 | 0.00% | 4,316,635 |
| 2009-02-16 | 2009-02-12 | 15.025 | 283,119 | +3,428 | 0.00% | 4,253,901 |
| 2009-02-12 | 2009-02-10 | 16.163 | 279,691 | -343 | 0.00% | 4,520,634 |
| 2009-02-09 | 2009-02-05 | 15.346 | 280,034 | -6,855 | 0.00% | 4,297,418 |
| 2009-01-30 | 2009-01-23 | 13.771 | 286,889 | -6,855 | 0.00% | 3,950,636 |
| 2009-01-22 | 2009-01-20 | 14.325 | 293,744 | +6,855 | 0.00% | 4,207,863 |
| 2009-01-21 | 2009-01-19 | 14.996 | 286,889 | +6,855 | 0.00% | 4,302,176 |
| 2009-01-20 | 2009-01-16 | 14.967 | 280,034 | -6,855 | 0.00% | 4,191,208 |
| 2009-01-16 | 2009-01-14 | 15.317 | 286,889 | -10,283 | 0.00% | 4,394,246 |
| 2009-01-15 | 2009-01-13 | 14.850 | 297,172 | +10,283 | 0.00% | 4,413,029 |
| 2009-01-14 | 2009-01-12 | 15.638 | 286,889 | +3,427 | 0.00% | 4,486,316 |
| 2009-01-13 | 2009-01-09 | 16.484 | 283,462 | -5,141 | 0.00% | 4,672,555 |
| 2009-01-12 | 2009-01-08 | 16.426 | 288,603 | +5,141 | 0.00% | 4,740,459 |
| 2009-01-08 | 2009-01-06 | 18.089 | 283,462 | +343 | 0.00% | 5,127,405 |
| 2009-01-07 | 2009-01-05 | 18.118 | 283,119 | -4,799 | 0.00% | 5,129,461 |
| 2009-01-05 | 2008-12-31 | 16.309 | 287,918 | -2,742 | 0.00% | 4,695,607 |
| 2008-12-30 | 2008-12-24 | 16.017 | 290,660 | +3,428 | 0.00% | 4,655,526 |
| 2008-12-19 | 2008-12-17 | 16.659 | 287,232 | +685 | 0.00% | 4,784,979 |
| 2008-12-18 | 2008-12-16 | 16.338 | 286,547 | +686 | 0.00% | 4,681,608 |
| 2008-12-17 | 2008-12-15 | 16.309 | 285,861 | -85,690 | 0.00% | 4,662,060 |
| 2008-12-12 | 2008-12-10 | 16.922 | 371,551 | -685 | 0.00% | 6,287,204 |
| 2008-12-11 | 2008-12-09 | 15.900 | 372,236 | +222,793 | 0.00% | 5,918,696 |
| 2008-12-10 | 2008-12-08 | 15.871 | 149,443 | +34,276 | 0.00% | 2,371,841 |
| 2008-12-09 | 2008-12-05 | 14.208 | 115,167 | -10,283 | 0.00% | 1,636,320 |
| 2008-12-08 | 2008-12-04 | 13.800 | 125,450 | +10,283 | 0.00% | 1,731,183 |
| 2008-12-05 | 2008-12-03 | 14.325 | 115,167 | -6,855 | 0.00% | 1,649,760 |
| 2008-12-04 | 2008-12-02 | 14.092 | 122,022 | +6,855 | 0.00% | 1,719,477 |
| 2008-12-03 | 2008-12-01 | 15.200 | 115,167 | -3,428 | 0.00% | 1,750,560 |
| 2008-12-01 | 2008-11-27 | 14.208 | 118,595 | -6,855 | 0.00% | 1,685,025 |
| 2008-11-27 | 2008-11-25 | 13.158 | 125,450 | +3,428 | 0.00% | 1,650,663 |
| 2008-11-26 | 2008-11-24 | 12.954 | 122,022 | -3,428 | 0.00% | 1,580,637 |
| 2008-11-25 | 2008-11-21 | 12.808 | 125,450 | -20,565 | 0.00% | 1,606,743 |
| 2008-11-24 | 2008-11-20 | 12.078 | 146,015 | -343 | 0.00% | 1,763,636 |
| 2008-11-21 | 2008-11-19 | 12.458 | 146,358 | +7,541 | 0.00% | 1,823,289 |
| 2008-11-20 | 2008-11-18 | 12.837 | 138,817 | +13,710 | 0.00% | 1,781,995 |
| 2008-11-18 | 2008-11-14 | 13.216 | 125,107 | -6,855 | 0.00% | 1,653,450 |
| 2008-11-17 | 2008-11-13 | 12.808 | 131,962 | +6,855 | 0.00% | 1,690,147 |
| 2008-11-14 | 2008-11-12 | 13.537 | 125,107 | -3,428 | 0.00% | 1,693,599 |
| 2008-11-13 | 2008-11-11 | 13.712 | 128,535 | -23,993 | 0.00% | 1,762,505 |
| 2008-11-12 | 2008-11-10 | 14.325 | 152,528 | +26,735 | 0.00% | 2,184,953 |
| 2008-11-11 | 2008-11-07 | 13.245 | 125,793 | -3,427 | 0.00% | 1,666,186 |
| 2008-11-10 | 2008-11-06 | 12.983 | 129,220 | +3,085 | 0.00% | 1,677,648 |
| 2008-11-07 | 2008-11-05 | 14.033 | 126,135 | -7,884 | 0.00% | 1,770,076 |
| 2008-11-06 | 2008-11-04 | 13.362 | 134,019 | -11,996 | 0.00% | 1,790,783 |
| 2008-11-05 | 2008-11-03 | 13.129 | 146,015 | -3,428 | 0.00% | 1,916,996 |
| 2008-11-04 | 2008-10-31 | 12.895 | 149,443 | +9,940 | 0.00% | 1,927,121 |
| 2008-11-03 | 2008-10-30 | 13.625 | 139,503 | -21,594 | 0.00% | 1,900,691 |
| 2008-10-31 | 2008-10-29 | 11.816 | 161,097 | +2,742 | 0.00% | 1,903,503 |
| 2008-10-30 | 2008-10-28 | 11.670 | 158,355 | -2,056 | 0.00% | 1,848,004 |
| 2008-10-29 | 2008-10-27 | 10.124 | 160,411 | +9,254 | 0.00% | 1,623,958 |
| 2008-10-27 | 2008-10-23 | 13.129 | 151,157 | -5,827 | 0.00% | 1,984,504 |
| 2008-10-24 | 2008-10-22 | 13.887 | 156,984 | +19,880 | 0.00% | 2,180,085 |
| 2008-10-23 | 2008-10-21 | 15.259 | 137,104 | +3,428 | 0.00% | 2,092,006 |
| 2008-10-20 | 2008-10-16 | 16.630 | 133,676 | +8,912 | 0.00% | 2,223,000 |
| 2008-10-17 | 2008-10-15 | 17.738 | 124,764 | -4,456 | 0.00% | 2,213,115 |
| 2008-10-16 | 2008-10-14 | 18.818 | 129,220 | -8,912 | 0.00% | 2,431,647 |
| 2008-10-15 | 2008-10-13 | 17.913 | 138,132 | -9,940 | 0.00% | 2,474,422 |
| 2008-10-14 | 2008-10-10 | 15.755 | 148,072 | -3,427 | 0.00% | 2,332,802 |
| 2008-10-13 | 2008-10-09 | 17.126 | 151,499 | -1,372 | 0.00% | 2,594,532 |
| 2008-10-10 | 2008-10-08 | 16.338 | 152,871 | +1,029 | 0.00% | 2,497,608 |
| 2008-10-09 | 2008-10-06 | 18.176 | 151,842 | +685 | 0.00% | 2,759,886 |
| 2008-10-08 | 2008-10-03 | 19.547 | 151,157 | +1,714 | 0.00% | 2,954,705 |
| 2008-10-06 | 2008-10-02 | 20.277 | 149,443 | -1,714 | 0.00% | 3,030,201 |
| 2008-10-03 | 2008-09-30 | 20.218 | 151,157 | +3,771 | 0.00% | 3,056,136 |
| 2008-10-02 | 2008-09-29 | 19.839 | 147,386 | +9,254 | 0.00% | 2,923,993 |
| 2008-09-26 | 2008-09-24 | 21.473 | 138,132 | -1,714 | 0.00% | 2,966,083 |
| 2008-09-23 | 2008-09-19 | 22.202 | 139,846 | -3,770 | 0.00% | 3,104,887 |
| 2008-09-22 | 2008-09-18 | 19.547 | 143,616 | -2,057 | 0.00% | 2,807,300 |
| 2008-09-19 | 2008-09-17 | 19.197 | 145,673 | +1,371 | 0.00% | 2,796,508 |
| 2008-09-18 | 2008-09-16 | 21.461 | 144,302 | -10,968 | 0.00% | 3,096,831 |
| 2008-09-17 | 2008-09-12 | 23.180 | 155,270 | +1,771 | 0.00% | 3,599,158 |
| 2008-09-16 | 2008-09-11 | 23.654 | 153,499 | +4,386 | 0.00% | 3,630,906 |
| 2008-09-12 | 2008-09-10 | 24.603 | 149,113 | -675 | 0.00% | 3,668,599 |
| 2008-09-11 | 2008-09-09 | 25.314 | 149,788 | +338 | 0.00% | 3,791,766 |
| 2008-09-10 | 2008-09-08 | 26.441 | 149,450 | -7,422 | 0.00% | 3,951,549 |
| 2008-09-09 | 2008-09-05 | 25.107 | 156,872 | -1,012 | 0.00% | 3,938,542 |
| 2008-09-08 | 2008-09-04 | 25.640 | 157,884 | +6,747 | 0.00% | 4,048,190 |
| 2008-09-05 | 2008-09-03 | 25.729 | 151,137 | +10,121 | 0.00% | 3,888,635 |
| 2008-09-03 | 2008-09-01 | 26.441 | 141,016 | +9,783 | 0.00% | 3,728,549 |
| 2008-09-02 | 2008-08-29 | 26.885 | 131,233 | -3,374 | 0.00% | 3,528,231 |
| 2008-09-01 | 2008-08-28 | 26.678 | 134,607 | +3,374 | 0.00% | 3,591,011 |
| 2008-08-29 | 2008-08-27 | 27.567 | 131,233 | -3,374 | 0.00% | 3,617,701 |
| 2008-08-27 | 2008-08-25 | 26.885 | 134,607 | -1,012 | 0.00% | 3,618,941 |
| 2008-08-26 | 2008-08-21 | 25.937 | 135,619 | -1,349 | 0.00% | 3,517,509 |
| 2008-08-25 | 2008-08-20 | 26.618 | 136,968 | +1,687 | 0.00% | 3,645,877 |
| 2008-08-21 | 2008-08-19 | 25.522 | 135,281 | +1,349 | 0.00% | 3,452,602 |
| 2008-08-20 | 2008-08-18 | 26.144 | 133,932 | -3,373 | 0.00% | 3,501,544 |
| 2008-08-18 | 2008-08-14 | 26.796 | 137,305 | +2,361 | 0.00% | 3,679,268 |
| 2008-08-15 | 2008-08-13 | 26.707 | 134,944 | +1,687 | 0.00% | 3,604,002 |
| 2008-08-14 | 2008-08-12 | 27.774 | 133,257 | -7,422 | 0.00% | 3,701,146 |
| 2008-08-13 | 2008-08-11 | 28.130 | 140,679 | +13,494 | 0.00% | 3,957,328 |
| 2008-08-11 | 2008-08-07 | 28.693 | 127,185 | -11,470 | 0.00% | 3,649,370 |
| 2008-08-08 | 2008-08-05 | 28.664 | 138,655 | -3,373 | 0.00% | 3,974,373 |
| 2008-08-07 | 2008-08-04 | 29.197 | 142,028 | +4,048 | 0.00% | 4,146,836 |
| 2008-08-05 | 2008-08-01 | 29.761 | 137,980 | -1,687 | 0.00% | 4,106,355 |
| 2008-08-04 | 2008-07-31 | 29.434 | 139,667 | +2,362 | 0.00% | 4,111,021 |
| 2008-07-30 | 2008-07-28 | 29.227 | 137,305 | -20,242 | 0.00% | 4,013,007 |
| 2008-07-28 | 2008-07-24 | 29.879 | 157,547 | -1,687 | 0.00% | 4,707,359 |
| 2008-07-25 | 2008-07-23 | 29.820 | 159,234 | -337 | 0.00% | 4,748,325 |
| 2008-07-23 | 2008-07-21 | 28.871 | 159,571 | -675 | 0.00% | 4,607,014 |
| 2008-07-22 | 2008-07-18 | 28.101 | 160,246 | -2,024 | 0.00% | 4,503,002 |
| 2008-07-21 | 2008-07-17 | 27.715 | 162,270 | +1,349 | 0.00% | 4,497,348 |
| 2008-07-18 | 2008-07-16 | 27.122 | 160,921 | -674 | 0.00% | 4,364,560 |
| 2008-07-17 | 2008-07-15 | 27.122 | 161,595 | -14,169 | 0.00% | 4,382,840 |
| 2008-07-16 | 2008-07-14 | 28.427 | 175,764 | +1,349 | 0.00% | 4,996,376 |
| 2008-07-15 | 2008-07-11 | 28.338 | 174,415 | -9,109 | 0.00% | 4,942,519 |
| 2008-07-14 | 2008-07-10 | 27.774 | 183,524 | +20,579 | 0.00% | 5,097,287 |
| 2008-07-11 | 2008-07-09 | 27.300 | 162,945 | +29,351 | 0.00% | 4,448,435 |
| 2008-07-08 | 2008-07-04 | 25.670 | 133,594 | +1,686 | 0.00% | 3,429,347 |
| 2008-07-07 | 2008-07-03 | 25.403 | 131,908 | +338 | 0.00% | 3,350,878 |
| 2008-07-02 | 2008-06-27 | 26.707 | 131,570 | +1,349 | 0.00% | 3,513,891 |
| 2008-06-27 | 2008-06-25 | 27.241 | 130,221 | -6,747 | 0.00% | 3,547,343 |
| 2008-06-26 | 2008-06-24 | 26.678 | 136,968 | +1,349 | 0.00% | 3,653,997 |
| 2008-06-25 | 2008-06-23 | 27.004 | 135,619 | +3,374 | 0.00% | 3,662,229 |
| 2008-06-24 | 2008-06-20 | 27.271 | 132,245 | -37,110 | 0.00% | 3,606,398 |
| 2008-06-23 | 2008-06-19 | 27.152 | 169,355 | +42,508 | 0.00% | 4,598,330 |
| 2008-06-20 | 2008-06-18 | 28.041 | 126,847 | -3,374 | 0.00% | 3,556,952 |
| 2008-06-19 | 2008-06-17 | 27.537 | 130,221 | +3,374 | 0.00% | 3,585,943 |
| 2008-06-18 | 2008-06-16 | 27.567 | 126,847 | -3,374 | 0.00% | 3,496,792 |
| 2008-06-16 | 2008-06-12 | 27.567 | 130,221 | +3,374 | 0.00% | 3,589,803 |
| 2008-06-12 | 2008-06-10 | 29.239 | 126,847 | +2,902 | 0.00% | 3,708,901 |
| 2008-06-05 | 2008-06-03 | 30.778 | 123,945 | +1,325 | 0.00% | 3,814,788 |
| 2008-06-04 | 2008-06-02 | 31.502 | 122,620 | -4,971 | 0.00% | 3,862,807 |
| 2008-05-30 | 2008-05-28 | 30.597 | 127,591 | -994 | 0.00% | 3,903,905 |
| 2008-05-27 | 2008-05-23 | 30.838 | 128,585 | +1,988 | 0.00% | 3,965,358 |
| 2008-05-26 | 2008-05-22 | 31.442 | 126,597 | -1,988 | 0.00% | 3,980,452 |
| 2008-05-19 | 2008-05-15 | 32.589 | 128,585 | -3,314 | 0.00% | 4,190,398 |
| 2008-05-16 | 2008-05-14 | 32.528 | 131,899 | +4,640 | 0.00% | 4,290,437 |
| 2008-05-14 | 2008-05-09 | 31.985 | 127,259 | +3,314 | 0.00% | 4,070,386 |
| 2008-05-13 | 2008-05-08 | 32.226 | 123,945 | +3,314 | 0.00% | 3,994,308 |
| 2008-05-09 | 2008-05-07 | 32.709 | 120,631 | -663 | 0.00% | 3,945,749 |
| 2008-05-08 | 2008-05-06 | 34.158 | 121,294 | -1,326 | 0.00% | 4,143,115 |
| 2008-05-07 | 2008-05-05 | 34.701 | 122,620 | +2,320 | 0.00% | 4,255,008 |
| 2008-05-02 | 2008-04-29 | 34.580 | 120,300 | -1,657 | 0.00% | 4,159,982 |
| 2008-04-30 | 2008-04-28 | 34.097 | 121,957 | -1,657 | 0.00% | 4,158,402 |
| 2008-04-28 | 2008-04-24 | 33.735 | 123,614 | -4,308 | 0.00% | 4,170,141 |
| 2008-04-25 | 2008-04-23 | 32.528 | 127,922 | -4,640 | 0.00% | 4,161,072 |
| 2008-04-23 | 2008-04-21 | 31.019 | 132,562 | -331 | 0.00% | 4,112,003 |
| 2008-04-22 | 2008-04-18 | 30.235 | 132,893 | -1,989 | 0.00% | 4,018,011 |
| 2008-04-21 | 2008-04-17 | 30.718 | 134,882 | +5,634 | 0.00% | 4,143,268 |
| 2008-04-17 | 2008-04-15 | 30.175 | 129,248 | -331 | 0.00% | 3,900,004 |
| 2008-04-16 | 2008-04-14 | 30.416 | 129,579 | +994 | 0.00% | 3,941,272 |
| 2008-04-15 | 2008-04-11 | 31.744 | 128,585 | -663 | 0.00% | 4,081,758 |
| 2008-04-10 | 2008-04-08 | 30.657 | 129,248 | -5,965 | 0.00% | 3,962,404 |
| 2008-04-08 | 2008-04-03 | 30.356 | 135,213 | -663 | 0.00% | 4,104,476 |
| 2008-04-07 | 2008-04-02 | 29.752 | 135,876 | -2,320 | 0.00% | 4,042,601 |
| 2008-04-01 | 2008-03-28 | 28.304 | 138,196 | -1,325 | 0.00% | 3,911,466 |
| 2008-03-31 | 2008-03-27 | 26.705 | 139,521 | -1,657 | 0.00% | 3,725,839 |
| 2008-03-28 | 2008-03-26 | 26.795 | 141,178 | -3,646 | 0.00% | 3,782,868 |
| 2008-03-27 | 2008-03-25 | 26.523 | 144,824 | -4,308 | 0.00% | 3,841,233 |
| 2008-03-26 | 2008-03-20 | 24.713 | 149,132 | +4,308 | 0.00% | 3,685,496 |
| 2008-03-25 | 2008-03-19 | 25.437 | 144,824 | -11,599 | 0.00% | 3,683,913 |
| 2008-03-20 | 2008-03-18 | 24.622 | 156,423 | +663 | 0.00% | 3,851,519 |
| 2008-03-19 | 2008-03-17 | 23.868 | 155,760 | +8,948 | 0.00% | 3,717,694 |
| 2008-03-18 | 2008-03-14 | 25.588 | 146,812 | -3,314 | 0.00% | 3,756,632 |
| 2008-03-17 | 2008-03-13 | 25.558 | 150,126 | +3,314 | 0.00% | 3,836,901 |
| 2008-03-14 | 2008-03-12 | 27.217 | 146,812 | -1,326 | 0.00% | 3,995,851 |
| 2008-03-13 | 2008-03-11 | 26.523 | 148,138 | -9,942 | 0.00% | 3,929,132 |
| 2008-03-12 | 2008-03-10 | 25.980 | 158,080 | +12,262 | 0.00% | 4,106,968 |
| 2008-03-11 | 2008-03-07 | 25.739 | 145,818 | +2,651 | 0.00% | 3,753,197 |
| 2008-03-10 | 2008-03-06 | 26.705 | 143,167 | -6,628 | 0.00% | 3,823,204 |
| 2008-03-07 | 2008-03-05 | 26.493 | 149,795 | +2,320 | 0.00% | 3,968,561 |
| 2008-03-06 | 2008-03-04 | 26.795 | 147,475 | +9,611 | 0.00% | 3,951,597 |
| 2008-03-05 | 2008-03-03 | 27.670 | 137,864 | +2,651 | 0.00% | 3,814,709 |
| 2008-03-03 | 2008-02-28 | 29.209 | 135,213 | -4,971 | 0.00% | 3,949,436 |
| 2008-02-29 | 2008-02-27 | 29.058 | 140,184 | -6,628 | 0.00% | 4,073,484 |
| 2008-02-26 | 2008-02-22 | 26.886 | 146,812 | +6,628 | 0.00% | 3,947,122 |
| 2008-02-25 | 2008-02-21 | 27.730 | 140,184 | +3,314 | 0.00% | 3,887,364 |
| 2008-02-22 | 2008-02-20 | 28.032 | 136,870 | -3,314 | 0.00% | 3,836,765 |
| 2008-02-21 | 2008-02-19 | 29.390 | 140,184 | -1,657 | 0.00% | 4,120,014 |
| 2008-02-18 | 2008-02-14 | 28.424 | 141,841 | -4,971 | 0.00% | 4,031,753 |
| 2008-02-15 | 2008-02-13 | 26.644 | 146,812 | -6,628 | 0.00% | 3,911,682 |
| 2008-02-14 | 2008-02-12 | 26.222 | 153,440 | -2,652 | 0.00% | 4,023,459 |
| 2008-02-13 | 2008-02-11 | 25.890 | 156,092 | +11,268 | 0.00% | 4,041,189 |
| 2008-02-12 | 2008-02-06 | 27.549 | 144,824 | +7,291 | 0.00% | 3,989,813 |
| 2008-02-05 | 2008-02-01 | 28.153 | 137,533 | -8,617 | 0.00% | 3,871,951 |
| 2008-02-04 | 2008-01-31 | 26.101 | 146,150 | +5,966 | 0.00% | 3,814,663 |
| 2008-01-30 | 2008-01-28 | 28.274 | 140,184 | -11,599 | 0.00% | 3,963,504 |
| 2008-01-29 | 2008-01-25 | 29.843 | 151,783 | +4,971 | 0.00% | 4,529,609 |
| 2008-01-28 | 2008-01-24 | 26.735 | 146,812 | -34,135 | 0.00% | 3,924,972 |
| 2008-01-25 | 2008-01-23 | 26.855 | 180,947 | -3,314 | 0.00% | 4,859,400 |
| 2008-01-24 | 2008-01-22 | 23.808 | 184,261 | -5,965 | 0.00% | 4,386,839 |
| 2008-01-23 | 2008-01-21 | 27.429 | 190,226 | +6,959 | 0.00% | 5,217,651 |
| 2008-01-22 | 2008-01-18 | 29.450 | 183,267 | +31,815 | 0.00% | 5,397,285 |
| 2008-01-21 | 2008-01-17 | 29.179 | 151,452 | -1,657 | 0.00% | 4,419,191 |
| 2008-01-18 | 2008-01-16 | 27.700 | 153,109 | +5,634 | 0.00% | 4,241,160 |
| 2008-01-17 | 2008-01-15 | 30.175 | 147,475 | +3,314 | 0.00% | 4,449,996 |
| 2008-01-16 | 2008-01-14 | 30.718 | 144,161 | +1,326 | 0.00% | 4,428,298 |
| 2008-01-15 | 2008-01-11 | 31.321 | 142,835 | -995 | 0.00% | 4,473,766 |
| 2008-01-14 | 2008-01-10 | 31.442 | 143,830 | +1,989 | 0.00% | 4,522,290 |
| 2008-01-10 | 2008-01-08 | 30.718 | 141,841 | -13,588 | 0.00% | 4,357,033 |
| 2008-01-09 | 2008-01-07 | 30.356 | 155,429 | +11,268 | 0.00% | 4,718,145 |
| 2008-01-07 | 2008-01-03 | 30.838 | 144,161 | +3,314 | 0.00% | 4,445,698 |
| 2008-01-04 | 2008-01-02 | 32.407 | 140,847 | +994 | 0.00% | 4,564,499 |
| 2008-01-03 | 2007-12-31 | 32.830 | 139,853 | +663 | 0.00% | 4,591,366 |
| 2008-01-02 | 2007-12-27 | 33.313 | 139,190 | -1,657 | 0.00% | 4,636,800 |
| 2007-12-28 | 2007-12-24 | 33.675 | 140,847 | -1,657 | 0.00% | 4,742,999 |
| 2007-12-19 | 2007-12-17 | 32.589 | 142,504 | +2,651 | 0.00% | 4,643,998 |
| 2007-12-18 | 2007-12-14 | 33.494 | 139,853 | -331 | 0.00% | 4,684,206 |
| 2007-12-17 | 2007-12-13 | 34.158 | 140,184 | +14,582 | 0.00% | 4,788,353 |
| 2007-12-13 | 2007-12-11 | 36.451 | 125,602 | +662 | 0.00% | 4,578,305 |
| 2007-12-12 | 2007-12-10 | 35.908 | 124,940 | +995 | 0.00% | 4,486,314 |
| 2007-12-10 | 2007-12-06 | 37.839 | 123,945 | -663 | 0.00% | 4,689,945 |
| 2007-12-07 | 2007-12-05 | 37.718 | 124,608 | -3,314 | 0.00% | 4,699,993 |
| 2007-12-06 | 2007-12-04 | 37.115 | 127,922 | +3,314 | 0.00% | 4,747,791 |
| 2007-12-05 | 2007-12-03 | 36.813 | 124,608 | +3,314 | 0.00% | 4,587,193 |
| 2007-12-03 | 2007-11-29 | 36.813 | 121,294 | -4,971 | 0.00% | 4,465,195 |
| 2007-11-30 | 2007-11-28 | 35.787 | 126,265 | +3,314 | 0.00% | 4,518,652 |
| 2007-11-28 | 2007-11-26 | 36.089 | 122,951 | -3,314 | 0.00% | 4,437,154 |
| 2007-11-27 | 2007-11-23 | 33.977 | 126,265 | +2,982 | 0.00% | 4,290,053 |
| 2007-11-26 | 2007-11-22 | 33.313 | 123,283 | -4,308 | 0.00% | 4,106,894 |
| 2007-11-23 | 2007-11-21 | 34.339 | 127,591 | +6,297 | 0.00% | 4,381,306 |
| 2007-11-22 | 2007-11-20 | 36.209 | 121,294 | +2,651 | 0.00% | 4,391,995 |
| 2007-11-21 | 2007-11-19 | 36.149 | 118,643 | +5,303 | 0.00% | 4,288,843 |
| 2007-11-20 | 2007-11-16 | 36.391 | 113,340 | -995 | 0.00% | 4,124,504 |
| 2007-11-19 | 2007-11-15 | 38.261 | 114,335 | -4,971 | 0.00% | 4,374,614 |
| 2007-11-16 | 2007-11-14 | 39.770 | 119,306 | -2,320 | 0.00% | 4,744,811 |
| 2007-11-15 | 2007-11-13 | 37.416 | 121,626 | -2,651 | 0.00% | 4,550,817 |
| 2007-11-14 | 2007-11-12 | 36.632 | 124,277 | +6,628 | 0.00% | 4,552,508 |
| 2007-11-13 | 2007-11-09 | 38.865 | 117,649 | -3,314 | 0.00% | 4,572,412 |
| 2007-11-12 | 2007-11-08 | 38.141 | 120,963 | +6,628 | 0.00% | 4,613,610 |
| 2007-11-09 | 2007-11-07 | 39.951 | 114,335 | -11,930 | 0.00% | 4,567,814 |
| 2007-11-08 | 2007-11-06 | 39.348 | 126,265 | -332 | 0.00% | 4,968,231 |
| 2007-11-07 | 2007-11-05 | 36.632 | 126,597 | +9,611 | 0.00% | 4,637,494 |
| 2007-11-06 | 2007-11-02 | 39.891 | 116,986 | +2,651 | 0.00% | 4,666,665 |
| 2007-11-05 | 2007-11-01 | 40.856 | 114,335 | -1,657 | 0.00% | 4,671,314 |
| 2007-11-02 | 2007-10-31 | 42.305 | 115,992 | +6,628 | 0.00% | 4,907,014 |
| 2007-11-01 | 2007-10-30 | 43.632 | 109,364 | +3,977 | 0.00% | 4,771,819 |
| 2007-10-31 | 2007-10-29 | 42.969 | 105,387 | +5,966 | 0.00% | 4,528,332 |
| 2007-10-30 | 2007-10-26 | 38.865 | 99,421 | -1,326 | 0.00% | 3,863,983 |
| 2007-10-29 | 2007-10-25 | 38.623 | 100,747 | +5,634 | 0.00% | 3,891,198 |
| 2007-10-26 | 2007-10-24 | 38.865 | 95,113 | -994 | 0.00% | 3,696,553 |
| 2007-10-25 | 2007-10-23 | 39.710 | 96,107 | -3,977 | 0.00% | 3,816,385 |
| 2007-10-24 | 2007-10-22 | 33.252 | 100,084 | +5,302 | 0.00% | 3,328,032 |
| 2007-10-23 | 2007-10-18 | 35.365 | 94,782 | +3,646 | 0.00% | 3,351,928 |
| 2007-10-22 | 2007-10-17 | 33.011 | 91,136 | -6,628 | 0.00% | 3,008,490 |
| 2007-10-18 | 2007-10-16 | 33.011 | 97,764 | -663 | 0.00% | 3,227,287 |
| 2007-10-17 | 2007-10-15 | 34.701 | 98,427 | -994 | 0.00% | 3,415,492 |
| 2007-10-16 | 2007-10-12 | 34.580 | 99,421 | -2,652 | 0.00% | 3,437,985 |
| 2007-10-12 | 2007-10-10 | 34.037 | 102,073 | -7,291 | 0.00% | 3,474,251 |
| 2007-10-11 | 2007-10-09 | 34.037 | 109,364 | +2,652 | 0.00% | 3,722,415 |
| 2007-10-10 | 2007-10-08 | 30.235 | 106,712 | -4,971 | 0.00% | 3,226,430 |
| 2007-10-09 | 2007-10-05 | 30.476 | 111,683 | -3,646 | 0.00% | 3,403,688 |
| 2007-10-08 | 2007-10-04 | 29.179 | 115,329 | +332 | 0.00% | 3,365,164 |
| 2007-10-05 | 2007-10-03 | 29.752 | 114,997 | +3,976 | 0.00% | 3,421,406 |
| 2007-10-04 | 2007-10-02 | 30.718 | 111,021 | -14,250 | 0.00% | 3,410,312 |
| 2007-10-03 | 2007-09-28 | 28.304 | 125,271 | +331 | 0.00% | 3,545,640 |
| 2007-10-02 | 2007-09-27 | 28.032 | 124,940 | -8,616 | 0.00% | 3,502,341 |
| 2007-09-28 | 2007-09-25 | 27.399 | 133,556 | +4,640 | 0.00% | 3,659,237 |
| 2007-09-25 | 2007-09-21 | 27.097 | 128,916 | -3,315 | 0.00% | 3,493,208 |
| 2007-09-24 | 2007-09-20 | 27.157 | 132,231 | +2,320 | 0.00% | 3,591,013 |
| 2007-09-21 | 2007-09-19 | 27.217 | 129,911 | -2,651 | 0.00% | 3,535,849 |
| 2007-09-18 | 2007-09-14 | 26.976 | 132,562 | -3,977 | 0.00% | 3,576,002 |
| 2007-09-17 | 2007-09-13 | 26.976 | 136,539 | -2,982 | 0.00% | 3,683,286 |
| 2007-09-14 | 2007-09-12 | 26.886 | 139,521 | +1,988 | 0.00% | 3,751,099 |
| 2007-09-13 | 2007-09-11 | 26.946 | 137,533 | -663 | 0.00% | 3,705,951 |
| 2007-09-12 | 2007-09-10 | 27.278 | 138,196 | -331 | 0.00% | 3,769,686 |
| 2007-09-11 | 2007-09-07 | 27.580 | 138,527 | -34,798 | 0.00% | 3,820,515 |
| 2007-09-10 | 2007-09-06 | 27.127 | 173,325 | +1,326 | 0.00% | 4,701,778 |
| 2007-09-07 | 2007-09-05 | 26.946 | 171,999 | +331 | 0.00% | 4,634,668 |
| 2007-09-06 | 2007-09-04 | 26.765 | 171,668 | -41,094 | 0.00% | 4,594,669 |
| 2007-09-05 | 2007-09-03 | 26.584 | 212,762 | -16,570 | 0.00% | 5,656,024 |
| 2007-09-04 | 2007-08-31 | 26.433 | 229,332 | +47,059 | 0.00% | 6,061,917 |
| 2007-09-03 | 2007-08-30 | 25.829 | 182,273 | -3,314 | 0.00% | 4,708,010 |
| 2007-08-31 | 2007-08-29 | 25.648 | 185,587 | -331 | 0.00% | 4,760,008 |
| 2007-08-30 | 2007-08-28 | 25.950 | 185,918 | +3,977 | 0.00% | 4,824,598 |
| 2007-08-29 | 2007-08-27 | 26.192 | 181,941 | -11,268 | 0.00% | 4,765,314 |
| 2007-08-28 | 2007-08-24 | 25.769 | 193,209 | +11,599 | 0.00% | 4,978,821 |
| 2007-08-27 | 2007-08-23 | 25.799 | 181,610 | +5,965 | 0.00% | 4,685,405 |
| 2007-08-23 | 2007-08-21 | 25.105 | 175,645 | -662 | 0.00% | 4,409,612 |
| 2007-08-22 | 2007-08-20 | 24.743 | 176,307 | -10,605 | 0.00% | 4,362,392 |
| 2007-08-21 | 2007-08-17 | 23.295 | 186,912 | +331 | 0.00% | 4,354,073 |
| 2007-08-20 | 2007-08-16 | 23.868 | 186,581 | +332 | 0.00% | 4,453,333 |
| 2007-08-17 | 2007-08-15 | 24.622 | 186,249 | +331 | 0.00% | 4,585,908 |
| 2007-08-16 | 2007-08-14 | 25.105 | 185,918 | +6,628 | 0.00% | 4,667,518 |
| 2007-08-15 | 2007-08-13 | 25.196 | 179,290 | -1,657 | 0.00% | 4,517,350 |
| 2007-08-13 | 2007-08-09 | 25.528 | 180,947 | +663 | 0.00% | 4,619,160 |
| 2007-08-10 | 2007-08-08 | 25.558 | 180,284 | +663 | 0.00% | 4,607,675 |
| 2007-08-09 | 2007-08-07 | 25.045 | 179,621 | +994 | 0.00% | 4,498,590 |
| 2007-08-08 | 2007-08-06 | 25.256 | 178,627 | +1,657 | 0.00% | 4,511,426 |
| 2007-08-07 | 2007-08-03 | 25.528 | 176,970 | +2,651 | 0.00% | 4,517,636 |
| 2007-08-06 | 2007-08-02 | 25.437 | 174,319 | +2,651 | 0.00% | 4,434,182 |
| 2007-08-03 | 2007-08-01 | 25.528 | 171,668 | +5,634 | 0.00% | 4,382,288 |
| 2007-08-01 | 2007-07-30 | 25.588 | 166,034 | -4,971 | 0.00% | 4,248,485 |
| 2007-07-30 | 2007-07-26 | 26.282 | 171,005 | +2,983 | 0.00% | 4,494,364 |
| 2007-07-27 | 2007-07-25 | 27.020 | 168,022 | -3,314 | 0.00% | 4,539,953 |
| 2007-07-26 | 2007-07-24 | 27.325 | 171,336 | +2,000 | 0.00% | 4,681,808 |
| 2007-07-25 | 2007-07-23 | 27.386 | 169,336 | +3,276 | 0.00% | 4,637,498 |
| 2007-07-23 | 2007-07-19 | 27.081 | 166,060 | +6,878 | 0.00% | 4,497,080 |
| 2007-07-19 | 2007-07-17 | 27.478 | 159,182 | +327 | 0.00% | 4,373,997 |
| 2007-07-17 | 2007-07-13 | 27.783 | 158,855 | -1,637 | 0.00% | 4,413,511 |
| 2007-07-16 | 2007-07-12 | 27.814 | 160,492 | -6,551 | 0.00% | 4,463,893 |
| 2007-07-13 | 2007-07-11 | 27.539 | 167,043 | +1,638 | 0.00% | 4,600,201 |
| 2007-07-12 | 2007-07-10 | 26.989 | 165,405 | -2,948 | 0.00% | 4,464,192 |
| 2007-07-11 | 2007-07-09 | 26.165 | 168,353 | -983 | 0.00% | 4,404,977 |
| 2007-07-10 | 2007-07-06 | 25.707 | 169,336 | -8,188 | 0.00% | 4,353,147 |
| 2007-07-09 | 2007-07-05 | 25.646 | 177,524 | -3,275 | 0.00% | 4,552,798 |
| 2007-07-06 | 2007-07-04 | 25.493 | 180,799 | -13,102 | 0.00% | 4,609,189 |
| 2007-07-05 | 2007-07-03 | 25.493 | 193,901 | +1,310 | 0.00% | 4,943,204 |
| 2007-07-04 | 2007-06-29 | 25.432 | 192,591 | +328 | 0.00% | 4,898,047 |
| 2007-06-27 | 2007-06-25 | 25.524 | 192,263 | -8,844 | 0.00% | 4,907,315 |
| 2007-06-26 | 2007-06-22 | 25.890 | 201,107 | 0.00% | 5,206,729 |
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