History of CCASS shareholding
Participant: PROMISING SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.470 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 6.460 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 6.410 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 6.460 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 6.530 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 6.540 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 6.530 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 6.590 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 6.590 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 6.530 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 6.600 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 6.640 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 6.580 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 6.670 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 6.700 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 6.800 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 6.780 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 6.800 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 6.920 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 6.920 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 6.940 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 6.830 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 6.730 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 6.790 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 6.740 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 6.680 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 6.750 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 6.660 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 6.730 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 6.770 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 6.780 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 6.890 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 6.940 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 6.910 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 6.940 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 6.910 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 6.840 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 6.780 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 6.870 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 7.050 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 7.130 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 7.070 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 7.050 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 7.040 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 7.120 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 7.010 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 7.180 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 7.040 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 7.000 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 7.070 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 7.180 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 7.210 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 7.280 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 7.260 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 7.370 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 7.370 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 7.260 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 7.380 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 7.420 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 7.320 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 7.440 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 7.440 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 7.470 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 7.430 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 7.490 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 7.340 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 7.410 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 7.340 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 7.350 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 7.340 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 7.450 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 7.300 | 0 | -43,806 | ||
| 2025-06-24 | 2025-06-20 | 7.300 | 43,806 | -8,855 | 0.00% | 319,784 |
| 2025-06-03 | 2025-05-30 | 6.870 | 52,661 | -500 | 0.00% | 361,781 |
| 2025-06-02 | 2025-05-29 | 6.960 | 53,161 | -5,000 | 0.00% | 370,001 |
| 2025-05-15 | 2025-05-13 | 7.130 | 58,161 | -3,960 | 0.00% | 414,688 |
| 2025-05-14 | 2025-05-12 | 7.090 | 62,121 | -2,530 | 0.00% | 440,438 |
| 2025-04-16 | 2025-04-14 | 6.600 | 64,651 | -1,265 | 0.00% | 426,697 |
| 2025-04-11 | 2025-04-09 | 6.746 | 65,916 | +2,114 | 0.00% | 444,696 |
| 2025-04-07 | 2025-04-02 | 7.315 | 63,802 | -2,642 | 0.00% | 466,688 |
| 2025-04-03 | 2025-04-01 | 7.253 | 66,444 | -1,224 | 0.00% | 481,894 |
| 2025-04-02 | 2025-03-31 | 7.191 | 67,668 | -1,225 | 0.00% | 486,577 |
| 2025-03-28 | 2025-03-26 | 7.242 | 68,893 | -1,224 | 0.00% | 498,944 |
| 2025-03-27 | 2025-03-25 | 7.273 | 70,117 | -2,449 | 0.00% | 509,982 |
| 2025-03-25 | 2025-03-21 | 7.242 | 72,566 | -5,901 | 0.00% | 525,545 |
| 2025-03-24 | 2025-03-20 | 7.242 | 78,467 | -3,673 | 0.00% | 568,282 |
| 2025-03-20 | 2025-03-18 | 7.294 | 82,140 | -1,065 | 0.00% | 599,126 |
| 2025-03-18 | 2025-03-14 | 7.118 | 83,205 | -22,891 | 0.00% | 592,281 |
| 2025-03-11 | 2025-03-07 | 7.005 | 106,096 | -4,898 | 0.00% | 743,169 |
| 2025-03-04 | 2025-02-28 | 6.819 | 110,994 | -2,129 | 0.00% | 756,837 |
| 2025-02-19 | 2025-02-17 | 6.777 | 113,123 | -968 | 0.00% | 766,679 |
| 2025-02-17 | 2025-02-13 | 6.705 | 114,091 | -16,455 | 0.00% | 764,989 |
| 2025-02-12 | 2025-02-10 | 6.529 | 130,546 | -1,064 | 0.00% | 852,393 |
| 2025-01-16 | 2025-01-14 | 6.521 | 131,610 | +4,202 | 0.00% | 858,190 |
| 2024-10-28 | 2024-10-24 | 6.542 | 127,408 | -2,370 | 0.00% | 833,509 |
| 2024-10-23 | 2024-10-21 | 6.574 | 129,778 | +5,622 | 0.00% | 853,169 |
| 2024-10-22 | 2024-10-18 | 6.702 | 124,156 | -5,622 | 0.00% | 832,110 |
| 2024-10-18 | 2024-10-16 | 6.606 | 129,778 | -13,039 | 0.00% | 857,324 |
| 2024-10-10 | 2024-10-08 | 6.350 | 142,817 | -1,185 | 0.00% | 906,881 |
| 2024-10-07 | 2024-10-03 | 6.457 | 144,002 | +1,186 | 0.00% | 929,774 |
| 2024-09-30 | 2024-09-26 | 6.553 | 142,816 | +5,463 | 0.00% | 935,833 |
| 2024-07-02 | 2024-06-27 | 6.909 | 137,353 | +9,212 | 0.00% | 949,030 |
| 2024-05-20 | 2024-05-16 | 7.127 | 128,141 | -1,923 | 0.00% | 913,232 |
| 2023-07-27 | 2023-07-25 | 5.319 | 130,064 | -2,212 | 0.00% | 691,855 |
| 2023-07-04 | 2023-06-30 | 6.442 | 132,276 | +10,368 | 0.00% | 852,124 |
| 2023-05-16 | 2023-05-12 | 6.442 | 121,908 | +2,039 | 0.00% | 785,333 |
| 2023-02-10 | 2023-02-08 | 6.020 | 119,869 | +2,038 | 0.00% | 721,610 |
| 2022-07-20 | 2022-07-18 | 5.747 | 117,831 | -4,834 | 0.00% | 677,165 |
| 2022-07-04 | 2022-06-29 | 7.260 | 122,665 | +9,416 | 0.00% | 890,544 |
| 2022-06-17 | 2022-06-15 | 7.018 | 113,249 | -941 | 0.00% | 794,778 |
| 2022-02-28 | 2022-02-24 | 7.179 | 114,190 | -14,876 | 0.00% | 819,804 |
| 2022-02-14 | 2022-02-10 | 7.435 | 129,066 | -7,680 | 0.00% | 959,572 |
| 2021-10-11 | 2021-10-07 | 6.332 | 136,746 | -2,454 | 0.00% | 865,917 |
| 2021-07-05 | 2021-06-30 | 7.570 | 139,200 | +10,147 | 0.00% | 1,053,714 |
| 2021-06-24 | 2021-06-22 | 7.454 | 129,053 | -3,448 | 0.00% | 961,932 |
| 2021-04-21 | 2021-04-19 | 7.294 | 132,501 | -6,896 | 0.00% | 966,497 |
| 2021-03-18 | 2021-03-16 | 6.685 | 139,397 | +6,896 | 0.00% | 931,896 |
| 2021-03-03 | 2021-03-01 | 6.366 | 132,501 | -366 | 0.00% | 843,523 |
| 2021-02-25 | 2021-02-23 | 6.540 | 132,867 | -1,379 | 0.00% | 868,974 |
| 2020-07-17 | 2020-07-15 | 6.540 | 134,246 | +6,896 | 0.00% | 877,993 |
| 2020-07-07 | 2020-07-03 | 7.904 | 127,350 | +4,137 | 0.00% | 1,006,515 |
| 2020-07-06 | 2020-07-02 | 7.795 | 123,213 | +8,368 | 0.00% | 960,399 |
| 2020-06-05 | 2020-06-03 | 7.608 | 114,845 | -6,427 | 0.00% | 873,732 |
| 2020-06-04 | 2020-06-02 | 7.530 | 121,272 | -6,428 | 0.00% | 913,195 |
| 2020-06-03 | 2020-06-01 | 7.499 | 127,700 | -813 | 0.00% | 957,625 |
| 2020-06-02 | 2020-05-29 | 7.312 | 128,513 | +813 | 0.00% | 939,728 |
| 2020-05-26 | 2020-05-22 | 7.172 | 127,700 | +12,855 | 0.00% | 915,903 |
| 2020-05-12 | 2020-05-08 | 7.561 | 114,845 | -6,427 | 0.00% | 868,372 |
| 2020-05-06 | 2020-05-04 | 7.281 | 121,272 | +6,427 | 0.00% | 883,006 |
| 2020-04-17 | 2020-04-15 | 7.437 | 114,845 | +3,214 | 0.00% | 854,078 |
| 2019-06-25 | 2019-06-21 | 10.605 | 111,631 | +5,836 | 0.00% | 1,183,849 |
| 2019-04-12 | 2019-04-10 | 10.901 | 105,795 | -670 | 0.00% | 1,153,220 |
| 2019-04-10 | 2019-04-08 | 10.868 | 106,465 | +670 | 0.00% | 1,157,028 |
| 2019-03-06 | 2019-03-04 | 11.327 | 105,795 | -3,045 | 0.00% | 1,198,376 |
| 2019-02-18 | 2019-02-14 | 10.884 | 108,840 | -25,584 | 0.00% | 1,184,626 |
| 2018-07-04 | 2018-06-29 | 10.470 | 134,424 | +7,756 | 0.00% | 1,407,473 |
| 2018-05-16 | 2018-05-14 | 11.167 | 126,668 | -4,018 | 0.00% | 1,414,535 |
| 2018-04-17 | 2018-04-13 | 10.958 | 130,686 | +1,722 | 0.00% | 1,432,084 |
| 2018-03-27 | 2018-03-23 | 10.889 | 128,964 | -1,895 | 0.00% | 1,404,227 |
| 2018-03-09 | 2018-03-07 | 10.836 | 130,859 | -1,148 | 0.00% | 1,418,022 |
| 2018-02-08 | 2018-02-06 | 11.132 | 132,007 | -11,480 | 0.00% | 1,469,558 |
| 2018-02-07 | 2018-02-05 | 11.847 | 143,487 | +11,480 | 0.00% | 1,699,849 |
| 2018-02-06 | 2018-02-02 | 11.725 | 132,007 | -726 | 0.00% | 1,547,750 |
| 2018-01-30 | 2018-01-26 | 12.143 | 132,733 | -2,870 | 0.00% | 1,611,761 |
| 2018-01-25 | 2018-01-23 | 11.707 | 135,603 | -1,148 | 0.00% | 1,587,550 |
| 2018-01-23 | 2018-01-19 | 11.341 | 136,751 | +24,108 | 0.00% | 1,550,959 |
| 2018-01-22 | 2018-01-18 | 11.324 | 112,643 | +5,740 | 0.00% | 1,275,576 |
| 2018-01-09 | 2018-01-05 | 10.418 | 106,903 | -5,740 | 0.00% | 1,113,730 |
| 2018-01-08 | 2018-01-04 | 10.331 | 112,643 | -5,740 | 0.00% | 1,163,718 |
| 2017-12-08 | 2017-12-06 | 9.895 | 118,383 | +5,740 | 0.00% | 1,171,457 |
| 2017-11-15 | 2017-11-13 | 10.192 | 112,643 | -1,894 | 0.00% | 1,148,019 |
| 2017-11-08 | 2017-11-06 | 10.052 | 114,537 | +1,894 | 0.00% | 1,151,358 |
| 2017-11-02 | 2017-10-31 | 10.244 | 112,643 | +5,740 | 0.00% | 1,153,906 |
| 2017-10-12 | 2017-10-10 | 10.453 | 106,903 | -2,904 | 0.00% | 1,117,455 |
| 2017-10-09 | 2017-10-04 | 10.331 | 109,807 | -2,870 | 0.00% | 1,134,419 |
| 2017-10-06 | 2017-10-03 | 10.261 | 112,677 | -2,296 | 0.00% | 1,156,217 |
| 2017-08-22 | 2017-08-18 | 9.808 | 114,973 | -32,144 | 0.00% | 1,127,699 |
| 2017-08-09 | 2017-08-07 | 10.279 | 147,117 | -34,440 | 0.00% | 1,512,181 |
| 2017-08-08 | 2017-08-04 | 10.279 | 181,557 | -7,261 | 0.00% | 1,866,181 |
| 2017-08-07 | 2017-08-03 | 10.279 | 188,818 | -726 | 0.00% | 1,940,815 |
| 2017-08-03 | 2017-08-01 | 10.226 | 189,544 | -3,631 | 0.00% | 1,938,371 |
| 2017-07-27 | 2017-07-25 | 10.070 | 193,175 | -631 | 0.00% | 1,945,215 |
| 2017-07-11 | 2017-07-07 | 9.582 | 193,806 | -5,740 | 0.00% | 1,857,029 |
| 2017-06-29 | 2017-06-27 | 9.756 | 199,546 | -726 | 0.00% | 1,946,794 |
| 2017-06-26 | 2017-06-22 | 10.795 | 200,272 | +5,112 | 0.00% | 2,161,967 |
| 2017-06-22 | 2017-06-20 | 10.666 | 195,160 | +5,437 | 0.00% | 2,081,659 |
| 2017-04-24 | 2017-04-20 | 10.703 | 189,723 | -7,566 | 0.00% | 2,030,643 |
| 2017-04-19 | 2017-04-13 | 10.924 | 197,289 | -2,751 | 0.00% | 2,155,162 |
| 2017-04-18 | 2017-04-12 | 10.961 | 200,040 | -109 | 0.00% | 2,192,572 |
| 2017-04-13 | 2017-04-11 | 10.869 | 200,149 | -5,982 | 0.00% | 2,175,362 |
| 2017-03-27 | 2017-03-23 | 11.237 | 206,131 | -2,751 | 0.00% | 2,316,196 |
| 2017-03-23 | 2017-03-21 | 11.384 | 208,882 | -1,376 | 0.00% | 2,377,839 |
| 2017-03-21 | 2017-03-17 | 11.384 | 210,258 | -18,637 | 0.00% | 2,393,502 |
| 2017-03-20 | 2017-03-16 | 11.365 | 228,895 | -5,982 | 0.00% | 2,601,450 |
| 2017-02-24 | 2017-02-22 | 11.751 | 234,877 | -687 | 0.00% | 2,760,146 |
| 2017-02-21 | 2017-02-17 | 11.273 | 235,564 | -688 | 0.00% | 2,655,584 |
| 2017-02-15 | 2017-02-13 | 11.016 | 236,252 | -32,626 | 0.00% | 2,602,514 |
| 2017-01-09 | 2017-01-05 | 10.538 | 268,878 | -5,438 | 0.00% | 2,833,352 |
| 2016-12-21 | 2016-12-19 | 10.188 | 274,316 | +5,438 | 0.00% | 2,794,806 |
| 2016-12-20 | 2016-12-16 | 10.372 | 268,878 | +16,313 | 0.00% | 2,788,849 |
| 2016-12-19 | 2016-12-15 | 10.409 | 252,565 | +10,875 | 0.00% | 2,628,938 |
| 2016-12-16 | 2016-12-14 | 10.777 | 241,690 | +5,438 | 0.00% | 2,604,636 |
| 2016-12-13 | 2016-12-09 | 11.145 | 236,252 | -10,876 | 0.00% | 2,632,927 |
| 2016-12-12 | 2016-12-08 | 11.089 | 247,128 | -5,437 | 0.00% | 2,740,501 |
| 2016-12-07 | 2016-12-05 | 10.758 | 252,565 | +10,875 | 0.00% | 2,717,188 |
| 2016-12-05 | 2016-12-01 | 10.905 | 241,690 | +5,438 | 0.00% | 2,635,749 |
| 2016-11-25 | 2016-11-23 | 11.053 | 236,252 | -7,613 | 0.00% | 2,611,203 |
| 2016-11-11 | 2016-11-09 | 10.777 | 243,865 | -3,263 | 0.00% | 2,628,075 |
| 2016-11-01 | 2016-10-28 | 10.685 | 247,128 | +5,438 | 0.00% | 2,640,516 |
| 2016-10-13 | 2016-10-11 | 10.924 | 241,690 | +5,438 | 0.00% | 2,640,194 |
| 2016-10-03 | 2016-09-29 | 11.237 | 236,252 | -1,632 | 0.00% | 2,654,651 |
| 2016-09-02 | 2016-08-31 | 11.016 | 237,884 | -10,875 | 0.00% | 2,620,492 |
| 2016-09-01 | 2016-08-30 | 10.869 | 248,759 | +10,875 | 0.00% | 2,703,691 |
| 2016-08-26 | 2016-08-24 | 10.519 | 237,884 | -687 | 0.00% | 2,502,373 |
| 2016-08-12 | 2016-08-10 | 10.170 | 238,571 | -688 | 0.00% | 2,426,238 |
| 2016-08-09 | 2016-08-05 | 9.876 | 239,259 | -2,991 | 0.00% | 2,362,834 |
| 2016-07-20 | 2016-07-18 | 9.545 | 242,250 | -688 | 0.00% | 2,312,181 |
| 2016-07-15 | 2016-07-13 | 9.379 | 242,938 | -5,438 | 0.00% | 2,278,538 |
| 2016-07-11 | 2016-07-07 | 9.030 | 248,376 | -5,437 | 0.00% | 2,242,755 |
| 2016-07-08 | 2016-07-06 | 8.846 | 253,813 | +5,437 | 0.00% | 2,245,172 |
| 2016-06-29 | 2016-06-27 | 9.894 | 248,376 | +15,703 | 0.00% | 2,457,498 |
| 2016-06-21 | 2016-06-17 | 9.757 | 232,673 | -5,094 | 0.00% | 2,270,154 |
| 2016-06-15 | 2016-06-13 | 9.502 | 237,767 | +5,094 | 0.00% | 2,259,175 |
| 2016-06-14 | 2016-06-10 | 9.757 | 232,673 | +5,094 | 0.00% | 2,270,154 |
| 2016-06-13 | 2016-06-08 | 9.992 | 227,579 | -5,094 | 0.00% | 2,274,065 |
| 2016-05-31 | 2016-05-27 | 9.364 | 232,673 | +13,244 | 0.00% | 2,178,800 |
| 2016-05-30 | 2016-05-26 | 9.188 | 219,429 | +15,281 | 0.00% | 2,016,011 |
| 2016-05-24 | 2016-05-20 | 8.854 | 204,148 | -25,469 | 0.00% | 1,807,485 |
| 2016-05-20 | 2016-05-18 | 8.854 | 229,617 | +25,469 | 0.00% | 2,032,982 |
| 2016-05-19 | 2016-05-17 | 8.913 | 204,148 | -5,094 | 0.00% | 1,819,508 |
| 2016-05-06 | 2016-05-04 | 9.403 | 209,242 | +5,094 | 0.00% | 1,967,602 |
| 2016-05-05 | 2016-05-03 | 9.443 | 204,148 | +5,094 | 0.00% | 1,927,716 |
| 2016-04-25 | 2016-04-21 | 10.032 | 199,054 | -5,094 | 0.00% | 1,996,847 |
| 2016-04-15 | 2016-04-13 | 9.973 | 204,148 | -5,094 | 0.00% | 2,035,925 |
| 2016-04-08 | 2016-04-06 | 9.502 | 209,242 | +5,094 | 0.00% | 1,988,141 |
| 2016-04-07 | 2016-04-05 | 9.561 | 204,148 | +5,094 | 0.00% | 1,951,763 |
| 2016-04-01 | 2016-03-30 | 9.953 | 199,054 | -5,094 | 0.00% | 1,981,216 |
| 2016-03-31 | 2016-03-29 | 9.561 | 204,148 | +5,094 | 0.00% | 1,951,763 |
| 2016-03-22 | 2016-03-18 | 9.914 | 199,054 | -5,094 | 0.00% | 1,973,400 |
| 2016-03-21 | 2016-03-17 | 9.698 | 204,148 | -5,094 | 0.00% | 1,979,817 |
| 2016-01-21 | 2016-01-19 | 9.325 | 209,242 | -10,187 | 0.00% | 1,951,171 |
| 2016-01-14 | 2016-01-12 | 9.639 | 219,429 | +10,187 | 0.00% | 2,115,088 |
| 2016-01-11 | 2016-01-07 | 9.718 | 209,242 | +10,188 | 0.00% | 2,033,326 |
| 2015-12-16 | 2015-12-14 | 10.405 | 199,054 | -509 | 0.00% | 2,071,093 |
| 2015-11-17 | 2015-11-13 | 10.974 | 199,563 | +5,094 | 0.00% | 2,190,003 |
| 2015-11-04 | 2015-11-02 | 11.092 | 194,469 | -645 | 0.00% | 2,157,008 |
| 2015-09-07 | 2015-09-02 | 10.464 | 195,114 | +2,311 | 0.00% | 2,041,590 |
| 2015-08-19 | 2015-08-17 | 12.918 | 192,803 | -2,038 | 0.00% | 2,490,535 |
| 2015-08-06 | 2015-08-04 | 13.467 | 194,841 | -1,018 | 0.00% | 2,623,961 |
| 2015-07-29 | 2015-07-27 | 13.605 | 195,859 | -1,529 | 0.00% | 2,664,586 |
| 2015-07-20 | 2015-07-16 | 13.879 | 197,388 | +6,113 | 0.00% | 2,739,637 |
| 2015-07-08 | 2015-07-06 | 15.077 | 191,275 | +25,469 | 0.00% | 2,883,848 |
| 2015-07-07 | 2015-07-03 | 15.450 | 165,806 | +10,697 | 0.00% | 2,561,698 |
| 2015-07-06 | 2015-07-02 | 15.862 | 155,109 | -5,093 | 0.00% | 2,460,375 |
| 2015-07-03 | 2015-06-30 | 15.862 | 160,202 | -5,604 | 0.00% | 2,541,161 |
| 2015-07-02 | 2015-06-29 | 15.234 | 165,806 | +5,094 | 0.00% | 2,525,893 |
| 2015-06-30 | 2015-06-26 | 15.528 | 160,712 | +5,603 | 0.00% | 2,495,616 |
| 2015-06-29 | 2015-06-25 | 15.921 | 155,109 | +135 | 0.00% | 2,469,510 |
| 2015-06-25 | 2015-06-23 | 15.901 | 154,974 | -5,603 | 0.00% | 2,464,318 |
| 2015-06-19 | 2015-06-17 | 15.587 | 160,577 | +5,094 | 0.00% | 2,502,976 |
| 2015-06-18 | 2015-06-16 | 15.332 | 155,483 | -2,038 | 0.00% | 2,383,894 |
| 2015-06-17 | 2015-06-15 | 15.627 | 157,521 | +5,604 | 0.00% | 2,461,526 |
| 2015-06-12 | 2015-06-10 | 15.823 | 151,917 | -11,207 | 0.00% | 2,403,778 |
| 2015-06-10 | 2015-06-08 | 16.530 | 163,124 | -5,603 | 0.00% | 2,696,391 |
| 2015-06-08 | 2015-06-04 | 15.803 | 168,727 | +1,528 | 0.00% | 2,666,450 |
| 2015-06-05 | 2015-06-03 | 14.979 | 167,199 | +510 | 0.00% | 2,504,443 |
| 2015-05-26 | 2015-05-21 | 14.684 | 166,689 | -1,681 | 0.00% | 2,447,718 |
| 2015-05-20 | 2015-05-18 | 15.625 | 168,370 | +7,382 | 0.00% | 2,630,716 |
| 2015-05-08 | 2015-05-06 | 15.645 | 160,988 | +4,870 | 0.00% | 2,518,680 |
| 2015-05-07 | 2015-05-05 | 15.871 | 156,118 | -1,608 | 0.00% | 2,477,747 |
| 2015-05-06 | 2015-05-04 | 16.569 | 157,726 | -6,088 | 0.00% | 2,613,373 |
| 2015-04-30 | 2015-04-28 | 16.446 | 163,814 | +147 | 0.00% | 2,694,065 |
| 2015-04-20 | 2015-04-16 | 16.343 | 163,667 | -974 | 0.00% | 2,674,846 |
| 2015-04-17 | 2015-04-15 | 16.405 | 164,641 | +974 | 0.00% | 2,700,905 |
| 2015-04-15 | 2015-04-13 | 16.035 | 163,667 | -6,867 | 0.00% | 2,624,440 |
| 2015-04-14 | 2015-04-10 | 15.173 | 170,534 | -976 | 0.00% | 2,587,498 |
| 2015-04-13 | 2015-04-09 | 14.824 | 171,510 | -6,819 | 0.00% | 2,542,443 |
| 2015-04-10 | 2015-04-08 | 14.475 | 178,329 | -3,751 | 0.00% | 2,581,283 |
| 2015-04-09 | 2015-04-02 | 13.879 | 182,080 | +3,751 | 0.00% | 2,527,164 |
| 2015-04-08 | 2015-04-01 | 13.797 | 178,329 | -1,848 | 0.00% | 2,460,457 |
| 2015-04-02 | 2015-03-31 | 13.654 | 180,177 | +1,848 | 0.00% | 2,460,059 |
| 2015-04-01 | 2015-03-30 | 13.530 | 178,329 | -1,948 | 0.00% | 2,412,859 |
| 2015-03-12 | 2015-03-10 | 12.853 | 180,277 | -2,435 | 0.00% | 2,317,070 |
| 2015-02-11 | 2015-02-09 | 12.976 | 182,712 | -2,143 | 0.00% | 2,370,875 |
| 2015-02-10 | 2015-02-06 | 13.202 | 184,855 | -1,461 | 0.00% | 2,440,432 |
| 2015-02-09 | 2015-02-05 | 13.263 | 186,316 | -6,162 | 0.00% | 2,471,196 |
| 2015-01-30 | 2015-01-28 | 13.592 | 192,478 | +1,949 | 0.00% | 2,616,156 |
| 2015-01-26 | 2015-01-22 | 13.818 | 190,529 | -2,436 | 0.00% | 2,632,696 |
| 2015-01-23 | 2015-01-21 | 13.695 | 192,965 | +536 | 0.00% | 2,642,585 |
| 2015-01-09 | 2015-01-07 | 14.126 | 192,429 | -536 | 0.00% | 2,718,213 |
| 2015-01-02 | 2014-12-29 | 14.762 | 192,965 | -7,305 | 0.00% | 2,848,603 |
| 2014-12-30 | 2014-12-24 | 14.290 | 200,270 | +2,922 | 0.00% | 2,861,869 |
| 2014-12-11 | 2014-12-09 | 13.900 | 197,348 | -2,679 | 0.00% | 2,743,127 |
| 2014-12-10 | 2014-12-08 | 14.619 | 200,027 | -616 | 0.00% | 2,924,106 |
| 2014-12-08 | 2014-12-04 | 14.208 | 200,643 | -2,465 | 0.00% | 2,850,721 |
| 2014-12-05 | 2014-12-03 | 13.161 | 203,108 | +646 | 0.00% | 2,673,065 |
| 2014-12-01 | 2014-11-27 | 12.401 | 202,462 | -536 | 0.00% | 2,510,759 |
| 2014-11-24 | 2014-11-20 | 11.744 | 202,998 | -2,995 | 0.00% | 2,384,033 |
| 2014-10-07 | 2014-10-03 | 11.210 | 205,993 | +2,435 | 0.00% | 2,309,243 |
| 2014-09-04 | 2014-09-02 | 11.600 | 203,558 | -1,607 | 0.00% | 2,361,354 |
| 2014-09-03 | 2014-09-01 | 11.559 | 205,165 | +1,607 | 0.00% | 2,371,571 |
| 2014-08-26 | 2014-08-22 | 11.826 | 203,558 | +487 | 0.00% | 2,407,328 |
| 2014-07-28 | 2014-07-24 | 11.026 | 203,071 | -487 | 0.00% | 2,238,962 |
| 2014-07-25 | 2014-07-23 | 10.943 | 203,558 | -2,144 | 0.00% | 2,227,614 |
| 2014-07-24 | 2014-07-22 | 10.841 | 205,702 | +912 | 0.00% | 2,229,960 |
| 2014-07-16 | 2014-07-14 | 10.738 | 204,790 | -9,242 | 0.00% | 2,199,049 |
| 2014-07-10 | 2014-07-08 | 10.738 | 214,032 | -1,948 | 0.00% | 2,298,291 |
| 2014-07-03 | 2014-06-30 | 11.680 | 215,980 | +12,859 | 0.00% | 2,522,613 |
| 2014-06-20 | 2014-06-18 | 11.593 | 203,121 | -4,581 | 0.00% | 2,354,684 |
| 2014-05-23 | 2014-05-21 | 10.981 | 207,702 | -5,542 | 0.00% | 2,280,825 |
| 2014-04-16 | 2014-04-14 | 11.200 | 213,244 | -4,581 | 0.00% | 2,388,238 |
| 2014-04-15 | 2014-04-11 | 11.090 | 217,825 | -22,903 | 0.00% | 2,415,766 |
| 2014-04-14 | 2014-04-10 | 11.221 | 240,728 | +4,581 | 0.00% | 2,701,302 |
| 2014-04-11 | 2014-04-09 | 11.352 | 236,147 | -4,581 | 0.00% | 2,680,829 |
| 2014-04-10 | 2014-04-08 | 11.331 | 240,728 | +460 | 0.00% | 2,727,579 |
| 2014-03-28 | 2014-03-26 | 10.916 | 240,268 | -4,581 | 0.00% | 2,622,704 |
| 2014-03-18 | 2014-03-14 | 10.217 | 244,849 | +4,581 | 0.00% | 2,501,656 |
| 2014-03-14 | 2014-03-12 | 10.217 | 240,268 | +22,903 | 0.00% | 2,454,851 |
| 2014-03-11 | 2014-03-07 | 10.566 | 217,365 | +2,290 | 0.00% | 2,296,774 |
| 2014-03-03 | 2014-02-27 | 11.003 | 215,075 | -1,159 | 0.00% | 2,366,485 |
| 2014-02-13 | 2014-02-11 | 10.959 | 216,234 | +2,290 | 0.00% | 2,369,797 |
| 2014-01-27 | 2014-01-23 | 11.090 | 213,944 | +6,413 | 0.00% | 2,372,724 |
| 2014-01-17 | 2014-01-15 | 11.418 | 207,531 | +2,290 | 0.00% | 2,369,562 |
| 2014-01-13 | 2014-01-09 | 11.243 | 205,241 | +2,291 | 0.00% | 2,307,569 |
| 2013-12-10 | 2013-12-06 | 12.247 | 202,950 | +2,290 | 0.00% | 2,485,623 |
| 2013-11-25 | 2013-11-21 | 12.422 | 200,660 | -1,159 | 0.00% | 2,492,622 |
| 2013-11-20 | 2013-11-18 | 12.662 | 201,819 | -4,581 | 0.00% | 2,555,485 |
| 2013-11-18 | 2013-11-14 | 11.658 | 206,400 | +2,749 | 0.00% | 2,406,214 |
| 2013-11-07 | 2013-11-05 | 12.160 | 203,651 | +4,580 | 0.00% | 2,476,425 |
| 2013-11-04 | 2013-10-31 | 12.378 | 199,071 | -1,159 | 0.00% | 2,464,191 |
| 2013-10-24 | 2013-10-22 | 12.466 | 200,230 | +1,512 | 0.00% | 2,496,023 |
| 2013-08-30 | 2013-08-28 | 11.178 | 198,718 | -2,290 | 0.00% | 2,221,215 |
| 2013-08-26 | 2013-08-22 | 11.505 | 201,008 | -6,550 | 0.00% | 2,312,636 |
| 2013-08-16 | 2013-08-13 | 11.789 | 207,558 | -2,291 | 0.00% | 2,446,902 |
| 2013-08-12 | 2013-08-08 | 10.959 | 209,849 | +2,291 | 0.00% | 2,299,821 |
| 2013-08-06 | 2013-08-02 | 11.112 | 207,558 | -4,581 | 0.00% | 2,306,432 |
| 2013-07-31 | 2013-07-29 | 11.003 | 212,139 | +4,581 | 0.00% | 2,334,180 |
| 2013-07-08 | 2013-07-04 | 10.457 | 207,558 | -13,742 | 0.00% | 2,170,493 |
| 2013-07-05 | 2013-07-03 | 10.348 | 221,300 | +13,742 | 0.00% | 2,290,040 |
| 2013-06-28 | 2013-06-26 | 12.127 | 207,558 | +12,134 | 0.00% | 2,517,020 |
| 2013-06-26 | 2013-06-24 | 11.733 | 195,424 | +2,156 | 0.00% | 2,292,841 |
| 2013-06-18 | 2013-06-14 | 12.799 | 193,268 | +12,938 | 0.00% | 2,473,685 |
| 2013-06-06 | 2013-06-04 | 13.680 | 180,330 | -5,455 | 0.00% | 2,466,979 |
| 2013-05-31 | 2013-05-29 | 13.982 | 185,785 | +862 | 0.00% | 2,597,607 |
| 2013-05-09 | 2013-05-07 | 14.376 | 184,923 | -2,372 | 0.00% | 2,658,447 |
| 2013-04-30 | 2013-04-26 | 14.098 | 187,295 | -862 | 0.00% | 2,640,433 |
| 2013-04-29 | 2013-04-25 | 13.982 | 188,157 | -1,294 | 0.00% | 2,630,771 |
| 2013-04-03 | 2013-03-28 | 13.472 | 189,451 | -1,294 | 0.00% | 2,552,222 |
| 2013-04-02 | 2013-03-27 | 14.028 | 190,745 | +1,294 | 0.00% | 2,675,802 |
| 2013-03-14 | 2013-03-12 | 13.773 | 189,451 | -19,839 | 0.00% | 2,609,329 |
| 2013-03-13 | 2013-03-11 | 14.005 | 209,290 | -1,725 | 0.00% | 2,931,101 |
| 2013-03-12 | 2013-03-08 | 14.051 | 211,015 | -8,625 | 0.00% | 2,965,046 |
| 2013-03-04 | 2013-02-28 | 14.237 | 219,640 | +30,189 | 0.00% | 3,126,981 |
| 2013-02-05 | 2013-02-01 | 15.350 | 189,451 | -4,313 | 0.00% | 2,908,040 |
| 2013-01-30 | 2013-01-28 | 15.048 | 193,764 | -4,313 | 0.00% | 2,915,837 |
| 2012-12-18 | 2012-12-14 | 13.564 | 198,077 | -4,312 | 0.00% | 2,686,800 |
| 2012-12-14 | 2012-12-12 | 13.425 | 202,389 | -863 | 0.00% | 2,717,133 |
| 2012-12-04 | 2012-11-30 | 13.170 | 203,252 | -8,625 | 0.00% | 2,676,878 |
| 2012-11-08 | 2012-11-06 | 13.008 | 211,877 | +8,625 | 0.00% | 2,756,082 |
| 2012-11-07 | 2012-11-05 | 13.054 | 203,252 | +863 | 0.00% | 2,653,314 |
| 2012-10-10 | 2012-10-08 | 12.173 | 202,389 | -1,091 | 0.00% | 2,463,722 |
| 2012-10-09 | 2012-10-05 | 12.428 | 203,480 | -2,157 | 0.00% | 2,528,902 |
| 2012-10-03 | 2012-09-27 | 12.173 | 205,637 | -4,313 | 0.00% | 2,503,260 |
| 2012-09-18 | 2012-09-14 | 12.080 | 209,950 | -4,312 | 0.00% | 2,536,291 |
| 2012-09-14 | 2012-09-12 | 11.895 | 214,262 | -4,313 | 0.00% | 2,548,637 |
| 2012-09-10 | 2012-09-06 | 11.269 | 218,575 | +2,156 | 0.00% | 2,463,101 |
| 2012-09-07 | 2012-09-05 | 11.338 | 216,419 | +2,157 | 0.00% | 2,453,859 |
| 2012-09-06 | 2012-09-04 | 11.570 | 214,262 | +4,312 | 0.00% | 2,479,083 |
| 2012-09-03 | 2012-08-30 | 11.570 | 209,950 | -1,091 | 0.00% | 2,429,192 |
| 2012-08-23 | 2012-08-21 | 12.104 | 211,041 | -2,727 | 0.00% | 2,554,364 |
| 2012-08-13 | 2012-08-09 | 12.359 | 213,768 | -1,726 | 0.00% | 2,641,894 |
| 2012-07-25 | 2012-07-23 | 11.338 | 215,494 | +4,313 | 0.00% | 2,443,371 |
| 2012-07-19 | 2012-07-17 | 11.269 | 211,181 | -4,744 | 0.00% | 2,379,779 |
| 2012-06-19 | 2012-06-15 | 12.011 | 215,925 | -1,294 | 0.00% | 2,593,451 |
| 2012-06-15 | 2012-06-13 | 11.501 | 217,219 | +1,294 | 0.00% | 2,498,187 |
| 2012-06-01 | 2012-05-30 | 11.756 | 215,925 | +1,725 | 0.00% | 2,538,378 |
| 2012-05-25 | 2012-05-23 | 11.802 | 214,200 | -1,423 | 0.00% | 2,528,033 |
| 2012-05-22 | 2012-05-18 | 12.186 | 215,623 | +5,148 | 0.00% | 2,627,556 |
| 2012-05-11 | 2012-05-09 | 13.255 | 210,475 | +4,210 | 0.00% | 2,789,808 |
| 2012-03-22 | 2012-03-20 | 14.252 | 206,265 | +2,104 | 0.00% | 2,939,790 |
| 2012-03-06 | 2012-03-02 | 15.108 | 204,161 | +1,066 | 0.00% | 3,084,391 |
| 2012-02-15 | 2012-02-13 | 14.419 | 203,095 | -1,263 | 0.00% | 2,928,380 |
| 2012-02-14 | 2012-02-10 | 14.229 | 204,358 | +1,263 | 0.00% | 2,907,756 |
| 2012-01-30 | 2012-01-26 | 14.799 | 203,095 | -842 | 0.00% | 3,005,570 |
| 2012-01-26 | 2012-01-19 | 14.252 | 203,937 | -421 | 0.00% | 2,906,610 |
| 2012-01-04 | 2011-12-30 | 12.899 | 204,358 | -2,105 | 0.00% | 2,635,913 |
| 2011-12-23 | 2011-12-21 | 12.922 | 206,463 | -2,315 | 0.00% | 2,667,968 |
| 2011-12-09 | 2011-12-07 | 13.065 | 208,778 | -842 | 0.00% | 2,727,639 |
| 2011-11-24 | 2011-11-22 | 11.972 | 209,620 | +842 | 0.00% | 2,509,590 |
| 2011-11-15 | 2011-11-11 | 13.421 | 208,778 | -5,326 | 0.00% | 2,802,029 |
| 2011-11-08 | 2011-11-04 | 13.112 | 214,104 | -2,999 | 0.00% | 2,807,394 |
| 2011-11-07 | 2011-11-03 | 12.305 | 217,103 | +842 | 0.00% | 2,671,377 |
| 2011-11-04 | 2011-11-02 | 12.756 | 216,261 | +1,065 | 0.00% | 2,758,621 |
| 2011-10-28 | 2011-10-26 | 12.043 | 215,196 | -2,105 | 0.00% | 2,591,682 |
| 2011-10-18 | 2011-10-14 | 11.283 | 217,301 | -84 | 0.00% | 2,451,855 |
| 2011-09-21 | 2011-09-19 | 12.186 | 217,385 | -9,262 | 0.00% | 2,649,027 |
| 2011-09-09 | 2011-09-07 | 13.065 | 226,647 | -842 | 0.00% | 2,961,094 |
| 2011-09-06 | 2011-09-02 | 13.279 | 227,489 | -421 | 0.00% | 3,020,729 |
| 2011-09-02 | 2011-08-31 | 13.777 | 227,910 | -42 | 0.00% | 3,140,009 |
| 2011-08-19 | 2011-08-17 | 13.920 | 227,952 | -2,105 | 0.00% | 3,173,077 |
| 2011-08-18 | 2011-08-16 | 13.730 | 230,057 | +2,105 | 0.00% | 3,158,660 |
| 2011-08-17 | 2011-08-15 | 13.659 | 227,952 | -2,105 | 0.00% | 3,113,514 |
| 2011-08-15 | 2011-08-11 | 13.207 | 230,057 | -421 | 0.00% | 3,038,434 |
| 2011-08-12 | 2011-08-10 | 13.231 | 230,478 | +2,105 | 0.00% | 3,049,469 |
| 2011-08-11 | 2011-08-09 | 13.326 | 228,373 | -4,630 | 0.00% | 3,043,317 |
| 2011-08-10 | 2011-08-08 | 14.395 | 233,003 | +8,840 | 0.00% | 3,354,082 |
| 2011-08-09 | 2011-08-05 | 14.846 | 224,163 | +2,105 | 0.00% | 3,328,001 |
| 2011-08-05 | 2011-08-03 | 15.630 | 222,058 | +4,210 | 0.00% | 3,470,818 |
| 2011-08-04 | 2011-08-02 | 15.987 | 217,848 | +19,651 | 0.00% | 3,482,637 |
| 2011-08-03 | 2011-08-01 | 16.272 | 198,197 | -421 | 0.00% | 3,224,981 |
| 2011-07-26 | 2011-07-22 | 16.319 | 198,618 | -2,105 | 0.00% | 3,241,267 |
| 2011-07-14 | 2011-07-12 | 15.559 | 200,723 | +9,683 | 0.00% | 3,123,043 |
| 2011-07-13 | 2011-07-11 | 16.129 | 191,040 | -7,578 | 0.00% | 3,081,297 |
| 2011-07-12 | 2011-07-08 | 16.485 | 198,618 | +2,105 | 0.00% | 3,274,293 |
| 2011-07-11 | 2011-07-07 | 19.556 | 196,513 | +2,526 | 0.00% | 3,842,961 |
| 2011-07-08 | 2011-07-06 | 19.320 | 193,987 | +18,204 | 0.00% | 3,747,797 |
| 2011-07-06 | 2011-07-04 | 19.765 | 175,783 | +1,907 | 0.00% | 3,474,434 |
| 2011-07-05 | 2011-06-30 | 19.530 | 173,876 | +1,908 | 0.00% | 3,395,719 |
| 2011-06-24 | 2011-06-22 | 19.031 | 171,968 | +7,629 | 0.00% | 3,272,805 |
| 2011-06-21 | 2011-06-17 | 18.953 | 164,339 | +3,434 | 0.00% | 3,114,690 |
| 2011-06-20 | 2011-06-16 | 19.084 | 160,905 | +381 | 0.00% | 3,070,696 |
| 2011-06-13 | 2011-06-09 | 19.556 | 160,524 | +763 | 0.00% | 3,139,169 |
| 2011-06-10 | 2011-06-08 | 20.080 | 159,761 | +3,815 | 0.00% | 3,208,008 |
| 2011-06-09 | 2011-06-07 | 20.316 | 155,946 | +763 | 0.00% | 3,168,195 |
| 2011-05-31 | 2011-05-27 | 20.788 | 155,183 | -1,908 | 0.00% | 3,225,917 |
| 2011-05-27 | 2011-05-25 | 20.473 | 157,091 | -438 | 0.00% | 3,216,164 |
| 2011-05-26 | 2011-05-24 | 20.657 | 157,529 | +438 | 0.00% | 3,254,038 |
| 2011-05-25 | 2011-05-23 | 20.395 | 157,091 | +2,289 | 0.00% | 3,203,810 |
| 2011-05-20 | 2011-05-18 | 20.788 | 154,802 | -1,907 | 0.00% | 3,217,997 |
| 2011-05-18 | 2011-05-16 | 20.604 | 156,709 | +2,289 | 0.00% | 3,228,884 |
| 2011-05-17 | 2011-05-13 | 21.050 | 154,420 | -1,908 | 0.00% | 3,250,536 |
| 2011-05-16 | 2011-05-12 | 20.709 | 156,328 | +1,908 | 0.00% | 3,237,425 |
| 2011-05-13 | 2011-05-11 | 20.945 | 154,420 | +1,526 | 0.00% | 3,234,344 |
| 2011-05-12 | 2011-05-09 | 20.971 | 152,894 | -1,908 | 0.00% | 3,206,390 |
| 2011-05-09 | 2011-05-05 | 20.840 | 154,802 | +1,908 | 0.00% | 3,226,113 |
| 2011-04-29 | 2011-04-27 | 21.810 | 152,894 | +3,814 | 0.00% | 3,334,645 |
| 2011-04-27 | 2011-04-21 | 22.125 | 149,080 | -3,814 | 0.00% | 3,298,357 |
| 2011-04-21 | 2011-04-19 | 21.627 | 152,894 | +3,814 | 0.00% | 3,306,590 |
| 2011-04-20 | 2011-04-18 | 21.889 | 149,080 | +3,815 | 0.00% | 3,263,185 |
| 2011-04-07 | 2011-04-04 | 22.439 | 145,265 | -12,016 | 0.00% | 3,259,648 |
| 2011-04-04 | 2011-03-31 | 22.439 | 157,281 | -5,341 | 0.00% | 3,529,278 |
| 2011-04-01 | 2011-03-30 | 21.810 | 162,622 | -382 | 0.00% | 3,546,815 |
| 2011-03-30 | 2011-03-28 | 21.627 | 163,004 | -1,907 | 0.00% | 3,525,235 |
| 2011-03-29 | 2011-03-25 | 21.653 | 164,911 | -1,907 | 0.00% | 3,570,800 |
| 2011-03-28 | 2011-03-24 | 21.207 | 166,818 | -1,526 | 0.00% | 3,537,752 |
| 2011-03-25 | 2011-03-23 | 21.102 | 168,344 | -1,145 | 0.00% | 3,552,462 |
| 2011-03-24 | 2011-03-22 | 21.024 | 169,489 | -2,193 | 0.00% | 3,563,295 |
| 2011-03-22 | 2011-03-18 | 20.683 | 171,682 | -763 | 0.00% | 3,550,894 |
| 2011-03-21 | 2011-03-17 | 20.631 | 172,445 | -38,147 | 0.00% | 3,557,634 |
| 2011-03-17 | 2011-03-15 | 20.447 | 210,592 | -1,908 | 0.00% | 4,305,984 |
| 2011-03-10 | 2011-03-08 | 20.893 | 212,500 | -1,907 | 0.00% | 4,439,695 |
| 2011-02-14 | 2011-02-10 | 19.189 | 214,407 | +1,907 | 0.00% | 4,114,205 |
| 2011-02-11 | 2011-02-09 | 19.556 | 212,500 | +3,815 | 0.00% | 4,155,599 |
| 2011-02-10 | 2011-02-08 | 19.661 | 208,685 | -5,341 | 0.00% | 4,102,876 |
| 2011-02-07 | 2011-01-31 | 19.477 | 214,026 | +1,908 | 0.00% | 4,168,610 |
| 2011-01-17 | 2011-01-13 | 21.181 | 212,118 | +1,144 | 0.00% | 4,492,880 |
| 2011-01-11 | 2011-01-07 | 21.050 | 210,974 | -1,144 | 0.00% | 4,440,996 |
| 2011-01-10 | 2011-01-06 | 21.024 | 212,118 | -763 | 0.00% | 4,459,517 |
| 2011-01-07 | 2011-01-05 | 21.024 | 212,881 | +1,907 | 0.00% | 4,475,558 |
| 2011-01-05 | 2011-01-03 | 20.893 | 210,974 | +1,908 | 0.00% | 4,407,813 |
| 2011-01-04 | 2010-12-31 | 20.526 | 209,066 | -763 | 0.00% | 4,291,223 |
| 2010-12-30 | 2010-12-28 | 20.159 | 209,829 | +763 | 0.00% | 4,229,877 |
| 2010-12-23 | 2010-12-21 | 20.578 | 209,066 | +1,907 | 0.00% | 4,302,184 |
| 2010-12-21 | 2010-12-17 | 20.185 | 207,159 | +1,907 | 0.00% | 4,181,484 |
| 2010-12-20 | 2010-12-16 | 20.473 | 205,252 | -1,907 | 0.00% | 4,202,177 |
| 2010-12-17 | 2010-12-15 | 20.709 | 207,159 | +1,907 | 0.00% | 4,290,094 |
| 2010-12-14 | 2010-12-10 | 21.024 | 205,252 | +2,289 | 0.00% | 4,315,168 |
| 2010-12-01 | 2010-11-29 | 21.443 | 202,963 | +3,815 | 0.00% | 4,352,172 |
| 2010-11-30 | 2010-11-26 | 21.312 | 199,148 | +7,629 | 0.00% | 4,244,264 |
| 2010-11-26 | 2010-11-24 | 21.496 | 191,519 | +382 | 0.00% | 4,116,817 |
| 2010-11-24 | 2010-11-22 | 21.967 | 191,137 | +3,815 | 0.00% | 4,198,795 |
| 2010-11-23 | 2010-11-19 | 21.994 | 187,322 | +9,155 | 0.00% | 4,119,900 |
| 2010-11-19 | 2010-11-17 | 21.784 | 178,167 | +3,815 | 0.00% | 3,881,184 |
| 2010-11-18 | 2010-11-16 | 22.177 | 174,352 | +3,814 | 0.00% | 3,866,635 |
| 2010-11-17 | 2010-11-15 | 22.387 | 170,538 | +1,908 | 0.00% | 3,817,815 |
| 2010-11-16 | 2010-11-12 | 22.518 | 168,630 | +1,526 | 0.00% | 3,797,204 |
| 2010-11-15 | 2010-11-11 | 22.964 | 167,104 | -286 | 0.00% | 3,837,310 |
| 2010-11-08 | 2010-11-04 | 23.357 | 167,390 | -12,208 | 0.00% | 3,909,697 |
| 2010-11-05 | 2010-11-03 | 22.911 | 179,598 | -5,722 | 0.00% | 4,114,801 |
| 2010-11-02 | 2010-10-29 | 22.203 | 185,320 | +57,221 | 0.00% | 4,114,732 |
| 2010-11-01 | 2010-10-28 | 24.091 | 128,099 | +1,908 | 0.00% | 3,086,009 |
| 2010-10-19 | 2010-10-15 | 24.720 | 126,191 | -8,679 | 0.00% | 3,119,435 |
| 2010-10-18 | 2010-10-14 | 24.222 | 134,870 | +1,145 | 0.00% | 3,266,805 |
| 2010-10-15 | 2010-10-13 | 23.435 | 133,725 | -382 | 0.00% | 3,133,906 |
| 2010-10-11 | 2010-10-07 | 22.990 | 134,107 | +3,433 | 0.00% | 3,083,095 |
| 2010-10-08 | 2010-10-06 | 22.675 | 130,674 | -763 | 0.00% | 2,963,065 |
| 2010-09-28 | 2010-09-24 | 22.020 | 131,437 | -1,907 | 0.00% | 2,894,229 |
| 2010-09-22 | 2010-09-20 | 22.046 | 133,344 | -381 | 0.00% | 2,939,716 |
| 2010-09-17 | 2010-09-15 | 22.387 | 133,725 | +762 | 0.00% | 2,993,687 |
| 2010-09-02 | 2010-08-31 | 21.928 | 132,963 | +7,092 | 0.00% | 2,915,553 |
| 2010-08-31 | 2010-08-27 | 22.167 | 125,871 | -1,881 | 0.00% | 2,790,152 |
| 2010-08-30 | 2010-08-26 | 22.087 | 127,752 | +3,010 | 0.00% | 2,821,662 |
| 2010-08-19 | 2010-08-17 | 22.991 | 124,742 | -753 | 0.00% | 2,867,907 |
| 2010-08-18 | 2010-08-16 | 22.884 | 125,495 | -752 | 0.00% | 2,871,877 |
| 2010-08-17 | 2010-08-13 | 22.406 | 126,247 | +1,505 | 0.00% | 2,828,687 |
| 2010-08-16 | 2010-08-12 | 22.512 | 124,742 | +320 | 0.00% | 2,808,228 |
| 2010-08-10 | 2010-08-06 | 23.921 | 124,422 | -2,164 | 0.00% | 2,976,294 |
| 2010-08-09 | 2010-08-05 | 23.655 | 126,586 | -3,348 | 0.00% | 2,994,414 |
| 2010-08-06 | 2010-08-04 | 23.575 | 129,934 | +2,107 | 0.00% | 3,063,251 |
| 2010-08-05 | 2010-08-03 | 23.389 | 127,827 | -10,535 | 0.00% | 2,989,795 |
| 2010-08-02 | 2010-07-29 | 22.884 | 138,362 | -752 | 0.00% | 3,166,330 |
| 2010-07-27 | 2010-07-23 | 23.124 | 139,114 | -6,773 | 0.00% | 3,216,816 |
| 2010-07-26 | 2010-07-22 | 22.911 | 145,887 | +1,505 | 0.00% | 3,342,413 |
| 2010-07-21 | 2010-07-19 | 21.874 | 144,382 | -980 | 0.00% | 3,158,269 |
| 2010-07-16 | 2010-07-14 | 23.017 | 145,362 | +18,946 | 0.00% | 3,345,838 |
| 2010-07-05 | 2010-06-30 | 22.034 | 126,416 | -377 | 0.00% | 2,785,433 |
| 2010-06-28 | 2010-06-24 | 22.805 | 126,793 | +753 | 0.00% | 2,891,470 |
| 2010-06-25 | 2010-06-23 | 23.256 | 126,040 | +752 | 0.00% | 2,931,248 |
| 2010-06-23 | 2010-06-21 | 23.629 | 125,288 | -1,505 | 0.00% | 2,960,380 |
| 2010-06-17 | 2010-06-14 | 22.114 | 126,793 | +753 | 0.00% | 2,803,850 |
| 2010-06-15 | 2010-06-11 | 21.821 | 126,040 | -1,129 | 0.00% | 2,750,349 |
| 2010-06-14 | 2010-06-10 | 23.668 | 127,169 | +1,881 | 0.00% | 3,009,890 |
| 2010-06-11 | 2010-06-09 | 23.528 | 125,288 | +6,402 | 0.00% | 2,947,824 |
| 2010-06-09 | 2010-06-07 | 22.772 | 118,886 | -357 | 0.00% | 2,707,285 |
| 2010-06-02 | 2010-05-31 | 23.136 | 119,243 | -1,428 | 0.00% | 2,758,835 |
| 2010-05-31 | 2010-05-27 | 22.268 | 120,671 | +1,428 | 0.00% | 2,687,093 |
| 2010-05-28 | 2010-05-26 | 21.736 | 119,243 | -714 | 0.00% | 2,591,835 |
| 2010-05-27 | 2010-05-25 | 21.456 | 119,957 | +1,428 | 0.00% | 2,573,754 |
| 2010-05-26 | 2010-05-24 | 22.548 | 118,529 | +1,785 | 0.00% | 2,672,595 |
| 2010-05-19 | 2010-05-17 | 22.240 | 116,744 | +1,428 | 0.00% | 2,596,377 |
| 2010-05-10 | 2010-05-06 | 23.444 | 115,316 | +357 | 0.00% | 2,703,509 |
| 2010-04-28 | 2010-04-26 | 26.433 | 114,959 | +1,425 | 0.00% | 3,038,715 |
| 2010-04-16 | 2010-04-14 | 27.426 | 113,534 | -1,763 | 0.00% | 3,113,748 |
| 2010-04-14 | 2010-04-12 | 27.454 | 115,297 | -1,410 | 0.00% | 3,165,369 |
| 2010-04-12 | 2010-04-08 | 27.397 | 116,707 | -1,763 | 0.00% | 3,197,459 |
| 2010-04-07 | 2010-03-31 | 26.234 | 118,470 | -3,878 | 0.00% | 3,108,001 |
| 2010-03-30 | 2010-03-26 | 24.476 | 122,348 | -1,058 | 0.00% | 2,994,599 |
| 2010-03-29 | 2010-03-25 | 24.164 | 123,406 | +1,058 | 0.00% | 2,981,995 |
| 2010-03-25 | 2010-03-23 | 24.391 | 122,348 | -1,058 | 0.00% | 2,984,189 |
| 2010-03-24 | 2010-03-22 | 24.561 | 123,406 | +1,058 | 0.00% | 3,030,995 |
| 2010-03-23 | 2010-03-19 | 25.072 | 122,348 | -1,058 | 0.00% | 3,067,469 |
| 2010-03-22 | 2010-03-18 | 24.930 | 123,406 | +1,058 | 0.00% | 3,076,495 |
| 2010-03-15 | 2010-03-11 | 24.646 | 122,348 | -3,174 | 0.00% | 3,015,419 |
| 2010-03-12 | 2010-03-10 | 24.561 | 125,522 | +1,058 | 0.00% | 3,082,966 |
| 2010-03-05 | 2010-03-03 | 24.306 | 124,464 | -5,289 | 0.00% | 3,025,210 |
| 2010-03-02 | 2010-02-26 | 24.221 | 129,753 | -2,468 | 0.00% | 3,142,724 |
| 2010-03-01 | 2010-02-25 | 23.398 | 132,221 | +1,410 | 0.00% | 3,093,751 |
| 2010-02-25 | 2010-02-23 | 22.661 | 130,811 | -1,763 | 0.00% | 2,964,299 |
| 2010-02-24 | 2010-02-22 | 22.462 | 132,574 | +1,411 | 0.00% | 2,977,930 |
| 2010-02-23 | 2010-02-19 | 21.810 | 131,163 | +705 | 0.00% | 2,860,676 |
| 2010-02-19 | 2010-02-17 | 22.803 | 130,458 | -2,116 | 0.00% | 2,974,800 |
| 2010-02-11 | 2010-02-09 | 21.470 | 132,574 | -10,577 | 0.00% | 2,846,330 |
| 2010-02-10 | 2010-02-08 | 21.016 | 143,151 | +2,115 | 0.00% | 3,008,456 |
| 2010-02-09 | 2010-02-05 | 21.328 | 141,036 | +14,104 | 0.00% | 3,008,007 |
| 2010-01-28 | 2010-01-26 | 22.406 | 126,932 | +1,410 | 0.00% | 2,843,998 |
| 2010-01-27 | 2010-01-25 | 23.200 | 125,522 | -352 | 0.00% | 2,912,086 |
| 2010-01-25 | 2010-01-21 | 23.795 | 125,874 | +1,410 | 0.00% | 2,995,222 |
| 2010-01-22 | 2010-01-20 | 24.731 | 124,464 | +353 | 0.00% | 3,078,160 |
| 2010-01-21 | 2010-01-19 | 25.440 | 124,111 | +3,525 | 0.00% | 3,157,430 |
| 2010-01-14 | 2010-01-12 | 26.632 | 120,586 | -2,820 | 0.00% | 3,211,393 |
| 2010-01-08 | 2010-01-06 | 26.745 | 123,406 | +1,410 | 0.00% | 3,300,494 |
| 2009-12-23 | 2009-12-21 | 24.788 | 121,996 | -705 | 0.00% | 3,024,044 |
| 2009-12-22 | 2009-12-18 | 24.760 | 122,701 | +705 | 0.00% | 3,038,039 |
| 2009-12-21 | 2009-12-17 | 25.072 | 121,996 | +1,058 | 0.00% | 3,058,644 |
| 2009-12-01 | 2009-11-27 | 24.987 | 120,938 | +1,058 | 0.00% | 3,021,828 |
| 2009-11-27 | 2009-11-25 | 26.603 | 119,880 | +1,763 | 0.00% | 3,189,191 |
| 2009-11-19 | 2009-11-17 | 28.050 | 118,117 | +3,526 | 0.00% | 3,313,139 |
| 2009-11-12 | 2009-11-10 | 27.936 | 114,591 | -1,763 | 0.00% | 3,201,236 |
| 2009-11-09 | 2009-11-05 | 26.603 | 116,354 | +1,763 | 0.00% | 3,095,389 |
| 2009-11-05 | 2009-11-03 | 26.149 | 114,591 | +2,820 | 0.00% | 2,996,487 |
| 2009-11-03 | 2009-10-30 | 26.915 | 111,771 | +3,526 | 0.00% | 3,008,336 |
| 2009-11-02 | 2009-10-29 | 27.369 | 108,245 | +3,526 | 0.00% | 2,962,553 |
| 2009-10-28 | 2009-10-23 | 30.007 | 104,719 | -5,289 | 0.00% | 3,142,260 |
| 2009-10-27 | 2009-10-22 | 28.702 | 110,008 | +4,231 | 0.00% | 3,157,445 |
| 2009-10-23 | 2009-10-21 | 29.099 | 105,777 | -2,115 | 0.00% | 3,078,007 |
| 2009-10-22 | 2009-10-20 | 29.439 | 107,892 | -705 | 0.00% | 3,176,271 |
| 2009-10-20 | 2009-10-16 | 29.212 | 108,597 | -706 | 0.00% | 3,172,386 |
| 2009-10-19 | 2009-10-15 | 29.099 | 109,303 | -352 | 0.00% | 3,180,610 |
| 2009-10-16 | 2009-10-14 | 28.815 | 109,655 | -4,936 | 0.00% | 3,159,753 |
| 2009-10-15 | 2009-10-13 | 27.993 | 114,591 | -353 | 0.00% | 3,207,736 |
| 2009-10-08 | 2009-10-06 | 26.632 | 114,944 | -2,468 | 0.00% | 3,061,138 |
| 2009-10-07 | 2009-10-05 | 25.837 | 117,412 | +2,468 | 0.00% | 3,033,625 |
| 2009-10-06 | 2009-10-02 | 25.752 | 114,944 | +3,526 | 0.00% | 2,960,078 |
| 2009-09-29 | 2009-09-25 | 27.029 | 111,418 | +705 | 0.00% | 3,011,475 |
| 2009-09-28 | 2009-09-24 | 27.000 | 110,713 | +353 | 0.00% | 2,989,280 |
| 2009-09-24 | 2009-09-22 | 28.872 | 110,360 | -706 | 0.00% | 3,186,328 |
| 2009-09-18 | 2009-09-16 | 28.872 | 111,066 | -1,763 | 0.00% | 3,206,712 |
| 2009-09-17 | 2009-09-15 | 27.908 | 112,829 | -1,410 | 0.00% | 3,148,813 |
| 2009-09-16 | 2009-09-14 | 27.993 | 114,239 | +1,410 | 0.00% | 3,197,883 |
| 2009-09-15 | 2009-09-11 | 27.936 | 112,829 | -1,762 | 0.00% | 3,152,013 |
| 2009-09-10 | 2009-09-08 | 28.465 | 114,591 | -6,337 | 0.00% | 3,261,851 |
| 2009-08-26 | 2009-08-24 | 26.686 | 120,928 | -697 | 0.00% | 3,227,095 |
| 2009-08-25 | 2009-08-21 | 26.313 | 121,625 | +697 | 0.00% | 3,200,325 |
| 2009-08-20 | 2009-08-18 | 26.342 | 120,928 | +1,742 | 0.00% | 3,185,455 |
| 2009-08-18 | 2009-08-14 | 27.002 | 119,186 | -348 | 0.00% | 3,218,227 |
| 2009-08-17 | 2009-08-13 | 26.944 | 119,534 | -697 | 0.00% | 3,220,764 |
| 2009-08-14 | 2009-08-12 | 26.170 | 120,231 | +697 | 0.00% | 3,146,394 |
| 2009-08-10 | 2009-08-06 | 26.313 | 119,534 | +348 | 0.00% | 3,145,304 |
| 2009-07-29 | 2009-07-27 | 28.063 | 119,186 | +697 | 0.00% | 3,344,768 |
| 2009-07-28 | 2009-07-24 | 28.063 | 118,489 | -4,530 | 0.00% | 3,325,208 |
| 2009-07-24 | 2009-07-22 | 26.284 | 123,019 | -1,394 | 0.00% | 3,233,475 |
| 2009-07-21 | 2009-07-17 | 25.337 | 124,413 | -5,576 | 0.00% | 3,152,306 |
| 2009-07-03 | 2009-06-30 | 24.936 | 129,989 | -349 | 0.00% | 3,241,367 |
| 2009-06-30 | 2009-06-26 | 24.161 | 130,338 | -4,530 | 0.00% | 3,149,090 |
| 2009-06-24 | 2009-06-22 | 22.382 | 134,868 | -3,485 | 0.00% | 3,018,599 |
| 2009-06-23 | 2009-06-19 | 21.349 | 138,353 | +3,485 | 0.00% | 2,953,680 |
| 2009-06-22 | 2009-06-18 | 21.263 | 134,868 | -1,046 | 0.00% | 2,867,669 |
| 2009-06-16 | 2009-06-12 | 22.640 | 135,914 | -348 | 0.00% | 3,077,110 |
| 2009-06-15 | 2009-06-11 | 22.468 | 136,262 | -2,091 | 0.00% | 3,061,529 |
| 2009-06-12 | 2009-06-10 | 22.382 | 138,353 | +1,394 | 0.00% | 3,096,600 |
| 2009-06-11 | 2009-06-09 | 21.378 | 136,959 | -349 | 0.00% | 2,927,849 |
| 2009-06-02 | 2009-05-29 | 20.488 | 137,308 | +697 | 0.00% | 2,813,170 |
| 2009-06-01 | 2009-05-27 | 20.258 | 136,611 | -3,136 | 0.00% | 2,767,529 |
| 2009-05-26 | 2009-05-22 | 19.455 | 139,747 | +3,485 | 0.00% | 2,718,780 |
| 2009-05-19 | 2009-05-15 | 19.751 | 136,262 | +2,243 | 0.00% | 2,691,377 |
| 2009-05-14 | 2009-05-12 | 20.539 | 134,019 | -17,138 | 0.00% | 2,752,645 |
| 2009-05-13 | 2009-05-11 | 20.306 | 151,157 | +1,029 | 0.00% | 3,069,366 |
| 2009-05-07 | 2009-05-05 | 19.489 | 150,128 | -1,714 | 0.00% | 2,925,831 |
| 2009-05-05 | 2009-04-30 | 18.409 | 151,842 | -8,226 | 0.00% | 2,795,326 |
| 2009-05-04 | 2009-04-29 | 17.826 | 160,068 | -9,255 | 0.00% | 2,853,362 |
| 2009-04-30 | 2009-04-28 | 17.097 | 169,323 | +1,714 | 0.00% | 2,894,841 |
| 2009-04-29 | 2009-04-27 | 17.417 | 167,609 | +1,371 | 0.00% | 2,919,327 |
| 2009-04-28 | 2009-04-24 | 18.264 | 166,238 | +3,427 | 0.00% | 3,036,098 |
| 2009-04-23 | 2009-04-21 | 18.468 | 162,811 | +4,114 | 0.00% | 3,006,759 |
| 2009-04-15 | 2009-04-09 | 17.709 | 158,697 | -1,029 | 0.00% | 2,810,403 |
| 2009-04-06 | 2009-04-02 | 16.776 | 159,726 | -13,367 | 0.00% | 2,679,505 |
| 2009-04-03 | 2009-04-01 | 15.579 | 173,093 | +3,427 | 0.00% | 2,696,695 |
| 2009-04-01 | 2009-03-30 | 15.463 | 169,666 | +3,428 | 0.00% | 2,623,505 |
| 2009-03-31 | 2009-03-27 | 16.717 | 166,238 | +4,799 | 0.00% | 2,779,048 |
| 2009-03-30 | 2009-03-26 | 17.009 | 161,439 | -6,856 | 0.00% | 2,745,922 |
| 2009-03-27 | 2009-03-25 | 15.521 | 168,295 | -1,371 | 0.00% | 2,612,125 |
| 2009-03-26 | 2009-03-24 | 15.784 | 169,666 | -6,855 | 0.00% | 2,677,955 |
| 2009-03-25 | 2009-03-23 | 15.171 | 176,521 | +3,428 | 0.00% | 2,678,002 |
| 2009-03-24 | 2009-03-20 | 14.267 | 173,093 | +1,371 | 0.00% | 2,469,446 |
| 2009-03-20 | 2009-03-18 | 15.317 | 171,722 | -3,428 | 0.00% | 2,630,246 |
| 2009-03-19 | 2009-03-17 | 15.025 | 175,150 | +3,428 | 0.00% | 2,631,652 |
| 2009-03-18 | 2009-03-16 | 14.938 | 171,722 | -1,714 | 0.00% | 2,565,116 |
| 2009-03-13 | 2009-03-11 | 13.362 | 173,436 | -1,714 | 0.00% | 2,317,479 |
| 2009-03-12 | 2009-03-10 | 13.187 | 175,150 | +1,714 | 0.00% | 2,309,722 |
| 2009-02-27 | 2009-02-25 | 14.208 | 173,436 | -3,428 | 0.00% | 2,464,219 |
| 2009-02-25 | 2009-02-23 | 14.471 | 176,864 | -2,742 | 0.00% | 2,559,365 |
| 2009-02-24 | 2009-02-20 | 14.004 | 179,606 | +6,855 | 0.00% | 2,515,204 |
| 2009-02-13 | 2009-02-11 | 15.609 | 172,751 | +1,029 | 0.00% | 2,696,407 |
| 2009-02-10 | 2009-02-06 | 15.900 | 171,722 | -3,428 | 0.00% | 2,730,446 |
| 2009-02-05 | 2009-02-03 | 14.442 | 175,150 | -1,028 | 0.00% | 2,529,452 |
| 2009-02-04 | 2009-02-02 | 14.442 | 176,178 | +1,028 | 0.00% | 2,544,298 |
| 2009-01-30 | 2009-01-23 | 13.771 | 175,150 | +6,170 | 0.00% | 2,411,922 |
| 2009-01-23 | 2009-01-21 | 13.771 | 168,980 | +685 | 0.00% | 2,326,957 |
| 2009-01-19 | 2009-01-15 | 14.967 | 168,295 | +3,428 | 0.00% | 2,518,835 |
| 2009-01-15 | 2009-01-13 | 14.850 | 164,867 | +3,428 | 0.00% | 2,448,289 |
| 2009-01-08 | 2009-01-06 | 18.089 | 161,439 | -5,142 | 0.00% | 2,920,191 |
| 2009-01-07 | 2009-01-05 | 18.118 | 166,581 | +2,742 | 0.00% | 3,018,062 |
| 2008-12-29 | 2008-12-22 | 16.630 | 163,839 | -3,427 | 0.00% | 2,724,603 |
| 2008-12-23 | 2008-12-19 | 17.213 | 167,266 | +3,427 | 0.00% | 2,879,193 |
| 2008-12-22 | 2008-12-18 | 17.213 | 163,839 | -1,714 | 0.00% | 2,820,203 |
| 2008-12-19 | 2008-12-17 | 16.659 | 165,553 | -3,427 | 0.00% | 2,757,937 |
| 2008-12-17 | 2008-12-15 | 16.309 | 168,980 | +1,371 | 0.00% | 2,755,867 |
| 2008-12-15 | 2008-12-11 | 17.155 | 167,609 | +3,427 | 0.00% | 2,875,317 |
| 2008-12-12 | 2008-12-10 | 16.922 | 164,182 | -10,282 | 0.00% | 2,778,207 |
| 2008-12-11 | 2008-12-09 | 15.900 | 174,464 | -1,029 | 0.00% | 2,774,045 |
| 2008-12-09 | 2008-12-05 | 14.208 | 175,493 | -17,138 | 0.00% | 2,493,446 |
| 2008-12-05 | 2008-12-03 | 14.325 | 192,631 | -1,713 | 0.00% | 2,759,426 |
| 2008-12-04 | 2008-12-02 | 14.092 | 194,344 | +1,713 | 0.00% | 2,738,605 |
| 2008-12-03 | 2008-12-01 | 15.200 | 192,631 | -1,028 | 0.00% | 2,928,027 |
| 2008-12-02 | 2008-11-28 | 14.821 | 193,659 | -1,371 | 0.00% | 2,870,202 |
| 2008-11-28 | 2008-11-26 | 13.712 | 195,030 | -1,714 | 0.00% | 2,674,302 |
| 2008-11-20 | 2008-11-18 | 12.837 | 196,744 | +17,138 | 0.00% | 2,525,604 |
| 2008-11-13 | 2008-11-11 | 13.712 | 179,606 | -1,028 | 0.00% | 2,462,804 |
| 2008-11-12 | 2008-11-10 | 14.325 | 180,634 | +1,028 | 0.00% | 2,587,570 |
| 2008-11-11 | 2008-11-07 | 13.245 | 179,606 | -3,427 | 0.00% | 2,378,964 |
| 2008-11-10 | 2008-11-06 | 12.983 | 183,033 | +3,427 | 0.00% | 2,376,296 |
| 2008-11-05 | 2008-11-03 | 13.129 | 179,606 | -685 | 0.00% | 2,358,004 |
| 2008-11-03 | 2008-10-30 | 13.625 | 180,291 | -2,057 | 0.00% | 2,456,417 |
| 2008-10-31 | 2008-10-29 | 11.816 | 182,348 | -6,855 | 0.00% | 2,154,602 |
| 2008-10-29 | 2008-10-27 | 10.124 | 189,203 | -3,428 | 0.00% | 1,915,440 |
| 2008-10-28 | 2008-10-24 | 11.728 | 192,631 | +1,714 | 0.00% | 2,259,245 |
| 2008-10-27 | 2008-10-23 | 13.129 | 190,917 | -3,427 | 0.00% | 2,506,503 |
| 2008-10-24 | 2008-10-22 | 13.887 | 194,344 | +3,770 | 0.00% | 2,698,915 |
| 2008-10-23 | 2008-10-21 | 15.259 | 190,574 | +1,371 | 0.00% | 2,907,880 |
| 2008-10-22 | 2008-10-20 | 15.755 | 189,203 | -685 | 0.00% | 2,980,800 |
| 2008-10-21 | 2008-10-17 | 15.521 | 189,888 | +342 | 0.00% | 2,947,272 |
| 2008-10-20 | 2008-10-16 | 16.630 | 189,546 | +10,626 | 0.00% | 3,152,104 |
| 2008-10-17 | 2008-10-15 | 17.738 | 178,920 | +2,056 | 0.00% | 3,173,756 |
| 2008-10-16 | 2008-10-14 | 18.818 | 176,864 | -2,399 | 0.00% | 3,328,207 |
| 2008-10-15 | 2008-10-13 | 17.913 | 179,263 | +15,081 | 0.00% | 3,211,221 |
| 2008-10-14 | 2008-10-10 | 15.755 | 164,182 | -685 | 0.00% | 2,586,607 |
| 2008-10-13 | 2008-10-09 | 17.126 | 164,867 | +4,456 | 0.00% | 2,823,469 |
| 2008-10-10 | 2008-10-08 | 16.338 | 160,411 | +6,512 | 0.00% | 2,620,796 |
| 2008-10-08 | 2008-10-03 | 19.547 | 153,899 | -1,028 | 0.00% | 3,008,304 |
| 2008-10-02 | 2008-09-29 | 19.839 | 154,927 | -343 | 0.00% | 3,073,599 |
| 2008-09-30 | 2008-09-26 | 21.327 | 155,270 | +2,057 | 0.00% | 3,311,434 |
| 2008-09-29 | 2008-09-25 | 21.590 | 153,213 | -1,714 | 0.00% | 3,307,794 |
| 2008-09-24 | 2008-09-22 | 22.611 | 154,927 | +343 | 0.00% | 3,502,998 |
| 2008-09-23 | 2008-09-19 | 22.202 | 154,584 | -1,714 | 0.00% | 3,432,103 |
| 2008-09-22 | 2008-09-18 | 19.547 | 156,298 | -1,028 | 0.00% | 3,055,198 |
| 2008-09-19 | 2008-09-17 | 19.197 | 157,326 | -343 | 0.00% | 3,020,213 |
| 2008-09-18 | 2008-09-16 | 21.461 | 157,669 | +4,798 | 0.00% | 3,383,697 |
| 2008-09-17 | 2008-09-12 | 23.180 | 152,871 | +10,505 | 0.00% | 3,543,549 |
| 2008-09-11 | 2008-09-09 | 25.314 | 142,366 | +1,012 | 0.00% | 3,603,884 |
| 2008-09-10 | 2008-09-08 | 26.441 | 141,354 | -1,349 | 0.00% | 3,737,486 |
| 2008-09-09 | 2008-09-05 | 25.107 | 142,703 | +2,024 | 0.00% | 3,582,805 |
| 2008-09-05 | 2008-09-03 | 25.729 | 140,679 | -2,699 | 0.00% | 3,619,559 |
| 2008-09-04 | 2008-09-02 | 26.381 | 143,378 | +675 | 0.00% | 3,782,502 |
| 2008-09-03 | 2008-09-01 | 26.441 | 142,703 | +2,361 | 0.00% | 3,773,154 |
| 2008-09-02 | 2008-08-29 | 26.885 | 140,342 | +1,350 | 0.00% | 3,773,128 |
| 2008-08-27 | 2008-08-25 | 26.885 | 138,992 | -1,012 | 0.00% | 3,736,833 |
| 2008-08-26 | 2008-08-21 | 25.937 | 140,004 | +1,012 | 0.00% | 3,631,241 |
| 2008-08-20 | 2008-08-18 | 26.144 | 138,992 | -2,699 | 0.00% | 3,633,833 |
| 2008-08-19 | 2008-08-15 | 26.618 | 141,691 | +3,373 | 0.00% | 3,771,596 |
| 2008-08-18 | 2008-08-14 | 26.796 | 138,318 | +1,687 | 0.00% | 3,706,412 |
| 2008-08-14 | 2008-08-12 | 27.774 | 136,631 | +338 | 0.00% | 3,794,857 |
| 2008-08-13 | 2008-08-11 | 28.130 | 136,293 | +1,349 | 0.00% | 3,833,949 |
| 2008-08-12 | 2008-08-08 | 28.397 | 134,944 | +1,687 | 0.00% | 3,832,002 |
| 2008-08-08 | 2008-08-05 | 28.664 | 133,257 | +3,711 | 0.00% | 3,819,646 |
| 2008-08-07 | 2008-08-04 | 29.197 | 129,546 | -3,374 | 0.00% | 3,782,395 |
| 2008-08-05 | 2008-08-01 | 29.761 | 132,920 | +1,687 | 0.00% | 3,955,767 |
| 2008-08-01 | 2008-07-30 | 29.316 | 131,233 | -1,687 | 0.00% | 3,847,211 |
| 2008-07-31 | 2008-07-29 | 28.753 | 132,920 | +1,687 | 0.00% | 3,821,806 |
| 2008-07-29 | 2008-07-25 | 29.346 | 131,233 | +3,374 | 0.00% | 3,851,101 |
| 2008-07-28 | 2008-07-24 | 29.879 | 127,859 | -3,374 | 0.00% | 3,820,309 |
| 2008-07-24 | 2008-07-22 | 28.990 | 131,233 | -675 | 0.00% | 3,804,421 |
| 2008-07-23 | 2008-07-21 | 28.871 | 131,908 | -3,373 | 0.00% | 3,808,349 |
| 2008-07-22 | 2008-07-18 | 28.101 | 135,281 | -1,012 | 0.00% | 3,801,472 |
| 2008-07-17 | 2008-07-15 | 27.122 | 136,293 | +1,686 | 0.00% | 3,696,590 |
| 2008-07-16 | 2008-07-14 | 28.427 | 134,607 | -1,349 | 0.00% | 3,826,422 |
| 2008-07-15 | 2008-07-11 | 28.338 | 135,956 | -2,024 | 0.00% | 3,852,680 |
| 2008-07-14 | 2008-07-10 | 27.774 | 137,980 | -3,374 | 0.00% | 3,832,325 |
| 2008-07-11 | 2008-07-09 | 27.300 | 141,354 | -2,024 | 0.00% | 3,858,996 |
| 2008-07-10 | 2008-07-08 | 25.966 | 143,378 | +675 | 0.00% | 3,723,002 |
| 2008-07-09 | 2008-07-07 | 26.856 | 142,703 | -675 | 0.00% | 3,832,374 |
| 2008-07-08 | 2008-07-04 | 25.670 | 143,378 | +3,036 | 0.00% | 3,680,502 |
| 2008-07-07 | 2008-07-03 | 25.403 | 140,342 | +2,024 | 0.00% | 3,565,128 |
| 2008-07-04 | 2008-07-02 | 26.381 | 138,318 | -337 | 0.00% | 3,649,012 |
| 2008-06-30 | 2008-06-26 | 27.004 | 138,655 | -1,349 | 0.00% | 3,744,213 |
| 2008-06-26 | 2008-06-24 | 26.678 | 140,004 | +2,699 | 0.00% | 3,734,991 |
| 2008-06-25 | 2008-06-23 | 27.004 | 137,305 | +2,698 | 0.00% | 3,707,758 |
| 2008-06-23 | 2008-06-19 | 27.152 | 134,607 | +1,013 | 0.00% | 3,654,851 |
| 2008-06-18 | 2008-06-16 | 27.567 | 133,594 | -3,711 | 0.00% | 3,682,786 |
| 2008-06-17 | 2008-06-13 | 27.004 | 137,305 | +1,349 | 0.00% | 3,707,758 |
| 2008-06-16 | 2008-06-12 | 27.567 | 135,956 | -675 | 0.00% | 3,747,900 |
| 2008-06-13 | 2008-06-11 | 28.847 | 136,631 | +3,374 | 0.00% | 3,941,381 |
| 2008-06-12 | 2008-06-10 | 29.239 | 133,257 | +7,655 | 0.00% | 3,896,324 |
| 2008-06-10 | 2008-06-05 | 30.597 | 125,602 | +3,314 | 0.00% | 3,843,048 |
| 2008-06-03 | 2008-05-30 | 30.838 | 122,288 | -1,657 | 0.00% | 3,771,169 |
| 2008-05-30 | 2008-05-28 | 30.597 | 123,945 | +1,657 | 0.00% | 3,792,348 |
| 2008-05-29 | 2008-05-27 | 30.175 | 122,288 | +994 | 0.00% | 3,689,989 |
| 2008-05-28 | 2008-05-26 | 30.024 | 121,294 | +3,314 | 0.00% | 3,641,696 |
| 2008-05-26 | 2008-05-22 | 31.442 | 117,980 | +1,326 | 0.00% | 3,709,517 |
| 2008-05-23 | 2008-05-21 | 32.106 | 116,654 | +331 | 0.00% | 3,745,265 |
| 2008-05-22 | 2008-05-20 | 31.925 | 116,323 | +663 | 0.00% | 3,713,578 |
| 2008-05-15 | 2008-05-13 | 32.649 | 115,660 | -332 | 0.00% | 3,776,171 |
| 2008-05-14 | 2008-05-09 | 31.985 | 115,992 | +995 | 0.00% | 3,710,011 |
| 2008-05-09 | 2008-05-07 | 32.709 | 114,997 | +1,657 | 0.00% | 3,761,465 |
| 2008-05-06 | 2008-05-02 | 34.580 | 113,340 | -3,977 | 0.00% | 3,919,305 |
| 2008-05-05 | 2008-04-30 | 33.856 | 117,317 | +1,325 | 0.00% | 3,971,870 |
| 2008-05-02 | 2008-04-29 | 34.580 | 115,992 | -331 | 0.00% | 4,011,011 |
| 2008-04-30 | 2008-04-28 | 34.097 | 116,323 | -331 | 0.00% | 3,966,297 |
| 2008-04-28 | 2008-04-24 | 33.735 | 116,654 | -9,943 | 0.00% | 3,935,344 |
| 2008-04-25 | 2008-04-23 | 32.528 | 126,597 | -662 | 0.00% | 4,117,972 |
| 2008-04-24 | 2008-04-22 | 31.804 | 127,259 | -1,657 | 0.00% | 4,047,346 |
| 2008-04-23 | 2008-04-21 | 31.019 | 128,916 | -663 | 0.00% | 3,998,906 |
| 2008-04-21 | 2008-04-17 | 30.718 | 129,579 | -3,646 | 0.00% | 3,980,372 |
| 2008-04-18 | 2008-04-16 | 30.235 | 133,225 | +1,326 | 0.00% | 4,028,049 |
| 2008-04-17 | 2008-04-15 | 30.175 | 131,899 | -1,657 | 0.00% | 3,979,997 |
| 2008-04-16 | 2008-04-14 | 30.416 | 133,556 | +994 | 0.00% | 4,062,236 |
| 2008-04-15 | 2008-04-11 | 31.744 | 132,562 | +663 | 0.00% | 4,208,003 |
| 2008-04-11 | 2008-04-09 | 29.782 | 131,899 | +1,657 | 0.00% | 3,928,257 |
| 2008-04-09 | 2008-04-07 | 30.959 | 130,242 | -4,308 | 0.00% | 4,032,178 |
| 2008-04-08 | 2008-04-03 | 30.356 | 134,550 | -4,971 | 0.00% | 4,084,350 |
| 2008-04-07 | 2008-04-02 | 29.752 | 139,521 | -3,977 | 0.00% | 4,151,048 |
| 2008-04-03 | 2008-04-01 | 27.942 | 143,498 | -994 | 0.00% | 4,009,573 |
| 2008-04-02 | 2008-03-31 | 27.429 | 144,492 | -6,629 | 0.00% | 3,963,227 |
| 2008-04-01 | 2008-03-28 | 28.304 | 151,121 | -4,308 | 0.00% | 4,277,292 |
| 2008-03-31 | 2008-03-27 | 26.705 | 155,429 | +332 | 0.00% | 4,150,654 |
| 2008-03-27 | 2008-03-25 | 26.523 | 155,097 | -9,280 | 0.00% | 4,113,709 |
| 2008-03-26 | 2008-03-20 | 24.713 | 164,377 | +5,634 | 0.00% | 4,062,246 |
| 2008-03-25 | 2008-03-19 | 25.437 | 158,743 | -331 | 0.00% | 4,037,973 |
| 2008-03-20 | 2008-03-18 | 24.622 | 159,074 | -2,983 | 0.00% | 3,916,793 |
| 2008-03-19 | 2008-03-17 | 23.868 | 162,057 | +11,268 | 0.00% | 3,867,992 |
| 2008-03-18 | 2008-03-14 | 25.588 | 150,789 | +994 | 0.00% | 3,858,396 |
| 2008-03-17 | 2008-03-13 | 25.558 | 149,795 | +331 | 0.00% | 3,828,441 |
| 2008-03-14 | 2008-03-12 | 27.217 | 149,464 | -1,657 | 0.00% | 4,068,032 |
| 2008-03-13 | 2008-03-11 | 26.523 | 151,121 | -331 | 0.00% | 4,008,251 |
| 2008-03-11 | 2008-03-07 | 25.739 | 151,452 | +9,942 | 0.00% | 3,898,211 |
| 2008-03-10 | 2008-03-06 | 26.705 | 141,510 | -3,314 | 0.00% | 3,778,954 |
| 2008-03-07 | 2008-03-05 | 26.493 | 144,824 | +663 | 0.00% | 3,836,863 |
| 2008-03-06 | 2008-03-04 | 26.795 | 144,161 | +994 | 0.00% | 3,862,798 |
| 2008-03-05 | 2008-03-03 | 27.670 | 143,167 | +9,279 | 0.00% | 3,961,444 |
| 2008-03-04 | 2008-02-29 | 28.817 | 133,888 | +4,309 | 0.00% | 3,858,214 |
| 2008-03-03 | 2008-02-28 | 29.209 | 129,579 | -2,320 | 0.00% | 3,784,872 |
| 2008-02-29 | 2008-02-27 | 29.058 | 131,899 | -4,640 | 0.00% | 3,832,737 |
| 2008-02-26 | 2008-02-22 | 26.886 | 136,539 | +1,326 | 0.00% | 3,670,926 |
| 2008-02-25 | 2008-02-21 | 27.730 | 135,213 | +4,971 | 0.00% | 3,749,516 |
| 2008-02-21 | 2008-02-19 | 29.390 | 130,242 | +663 | 0.00% | 3,827,818 |
| 2008-02-20 | 2008-02-18 | 28.062 | 129,579 | -1,657 | 0.00% | 3,636,293 |
| 2008-02-19 | 2008-02-15 | 28.696 | 131,236 | -663 | 0.00% | 3,765,952 |
| 2008-02-18 | 2008-02-14 | 28.424 | 131,899 | -3,646 | 0.00% | 3,749,157 |
| 2008-02-13 | 2008-02-11 | 25.890 | 135,545 | +1,657 | 0.00% | 3,509,232 |
| 2008-02-12 | 2008-02-06 | 27.549 | 133,888 | +5,303 | 0.00% | 3,688,533 |
| 2008-02-11 | 2008-02-04 | 30.416 | 128,585 | -3,646 | 0.00% | 3,911,038 |
| 2008-02-05 | 2008-02-01 | 28.153 | 132,231 | -3,976 | 0.00% | 3,722,684 |
| 2008-02-04 | 2008-01-31 | 26.101 | 136,207 | +1,657 | 0.00% | 3,555,141 |
| 2008-01-31 | 2008-01-29 | 28.666 | 134,550 | -1,657 | 0.00% | 3,856,990 |
| 2008-01-30 | 2008-01-28 | 28.274 | 136,207 | +7,622 | 0.00% | 3,851,060 |
| 2008-01-29 | 2008-01-25 | 29.843 | 128,585 | -5,965 | 0.00% | 3,837,318 |
| 2008-01-28 | 2008-01-24 | 26.735 | 134,550 | +662 | 0.00% | 3,597,151 |
| 2008-01-23 | 2008-01-21 | 27.429 | 133,888 | +1,657 | 0.00% | 3,672,373 |
| 2008-01-18 | 2008-01-16 | 27.700 | 132,231 | +995 | 0.00% | 3,662,834 |
| 2008-01-17 | 2008-01-15 | 30.175 | 131,236 | +1,657 | 0.00% | 3,959,991 |
| 2008-01-15 | 2008-01-11 | 31.321 | 129,579 | -2,320 | 0.00% | 4,058,572 |
| 2008-01-11 | 2008-01-09 | 31.563 | 131,899 | +994 | 0.00% | 4,163,077 |
| 2008-01-10 | 2008-01-08 | 30.718 | 130,905 | +1,657 | 0.00% | 4,021,104 |
| 2008-01-09 | 2008-01-07 | 30.356 | 129,248 | +663 | 0.00% | 3,923,404 |
| 2008-01-08 | 2008-01-04 | 31.201 | 128,585 | -331 | 0.00% | 4,011,918 |
| 2008-01-04 | 2008-01-02 | 32.407 | 128,916 | +1,988 | 0.00% | 4,177,845 |
| 2008-01-03 | 2007-12-31 | 32.830 | 126,928 | -1,988 | 0.00% | 4,167,039 |
| 2008-01-02 | 2007-12-27 | 33.313 | 128,916 | +662 | 0.00% | 4,294,545 |
| 2007-12-21 | 2007-12-19 | 32.468 | 128,254 | +3,314 | 0.00% | 4,164,132 |
| 2007-12-20 | 2007-12-18 | 32.468 | 124,940 | +332 | 0.00% | 4,056,533 |
| 2007-12-18 | 2007-12-14 | 33.494 | 124,608 | +1,325 | 0.00% | 4,173,594 |
| 2007-12-14 | 2007-12-12 | 35.425 | 123,283 | +2,320 | 0.00% | 4,367,295 |
| 2007-12-13 | 2007-12-11 | 36.451 | 120,963 | +1,989 | 0.00% | 4,409,209 |
| 2007-12-12 | 2007-12-10 | 35.908 | 118,974 | +331 | 0.00% | 4,272,089 |
| 2007-12-11 | 2007-12-07 | 36.813 | 118,643 | +4,640 | 0.00% | 4,367,603 |
| 2007-12-07 | 2007-12-05 | 37.718 | 114,003 | -3,314 | 0.00% | 4,299,991 |
| 2007-12-06 | 2007-12-04 | 37.115 | 117,317 | -332 | 0.00% | 4,354,189 |
| 2007-12-04 | 2007-11-30 | 37.235 | 117,649 | +1,657 | 0.00% | 4,380,711 |
| 2007-12-03 | 2007-11-29 | 36.813 | 115,992 | -3,645 | 0.00% | 4,270,012 |
| 2007-11-30 | 2007-11-28 | 35.787 | 119,637 | -663 | 0.00% | 4,281,456 |
| 2007-11-29 | 2007-11-27 | 35.968 | 120,300 | +1,657 | 0.00% | 4,326,962 |
| 2007-11-28 | 2007-11-26 | 36.089 | 118,643 | -5,302 | 0.00% | 4,281,683 |
| 2007-11-27 | 2007-11-23 | 33.977 | 123,945 | +994 | 0.00% | 4,211,227 |
| 2007-11-26 | 2007-11-22 | 33.313 | 122,951 | +1,325 | 0.00% | 4,095,834 |
| 2007-11-23 | 2007-11-21 | 34.339 | 121,626 | +1,326 | 0.00% | 4,176,475 |
| 2007-11-22 | 2007-11-20 | 36.209 | 120,300 | +2,983 | 0.00% | 4,356,002 |
| 2007-11-21 | 2007-11-19 | 36.149 | 117,317 | +3,977 | 0.00% | 4,240,910 |
| 2007-11-20 | 2007-11-16 | 36.391 | 113,340 | +5,302 | 0.00% | 4,124,504 |
| 2007-11-16 | 2007-11-14 | 39.770 | 108,038 | -994 | 0.00% | 4,296,682 |
| 2007-11-15 | 2007-11-13 | 37.416 | 109,032 | -12,594 | 0.00% | 4,079,594 |
| 2007-11-14 | 2007-11-12 | 36.632 | 121,626 | +9,943 | 0.00% | 4,455,396 |
| 2007-11-13 | 2007-11-09 | 38.865 | 111,683 | -332 | 0.00% | 4,340,544 |
| 2007-11-12 | 2007-11-08 | 38.141 | 112,015 | +2,320 | 0.00% | 4,272,327 |
| 2007-11-08 | 2007-11-06 | 39.348 | 109,695 | -12,925 | 0.00% | 4,316,241 |
| 2007-11-07 | 2007-11-05 | 36.632 | 122,620 | +20,879 | 0.00% | 4,491,809 |
| 2007-11-05 | 2007-11-01 | 40.856 | 101,741 | +3,314 | 0.00% | 4,156,769 |
| 2007-11-02 | 2007-10-31 | 42.305 | 98,427 | +2,320 | 0.00% | 4,163,931 |
| 2007-11-01 | 2007-10-30 | 43.632 | 96,107 | -2,983 | 0.00% | 4,193,383 |
| 2007-10-31 | 2007-10-29 | 42.969 | 99,090 | -2,983 | 0.00% | 4,257,759 |
| 2007-10-29 | 2007-10-25 | 38.623 | 102,073 | +995 | 0.00% | 3,942,413 |
| 2007-10-26 | 2007-10-24 | 38.865 | 101,078 | -3,315 | 0.00% | 3,928,382 |
| 2007-10-25 | 2007-10-23 | 39.710 | 104,393 | -25,186 | 0.00% | 4,145,420 |
| 2007-10-24 | 2007-10-22 | 33.252 | 129,579 | +6,628 | 0.00% | 4,308,811 |
| 2007-10-23 | 2007-10-18 | 35.365 | 122,951 | -332 | 0.00% | 4,348,114 |
| 2007-10-18 | 2007-10-16 | 33.011 | 123,283 | +1,989 | 0.00% | 4,069,694 |
| 2007-10-17 | 2007-10-15 | 34.701 | 121,294 | -4,640 | 0.00% | 4,208,995 |
| 2007-10-16 | 2007-10-12 | 34.580 | 125,934 | +13,919 | 0.00% | 4,354,806 |
| 2007-10-15 | 2007-10-11 | 35.546 | 112,015 | -9,611 | 0.00% | 3,981,647 |
| 2007-10-12 | 2007-10-10 | 34.037 | 121,626 | -11,267 | 0.00% | 4,139,775 |
| 2007-10-11 | 2007-10-09 | 34.037 | 132,893 | -6,297 | 0.00% | 4,523,269 |
| 2007-10-10 | 2007-10-08 | 30.235 | 139,190 | -3,977 | 0.00% | 4,208,400 |
| 2007-10-09 | 2007-10-05 | 30.476 | 143,167 | -3,645 | 0.00% | 4,363,204 |
| 2007-10-05 | 2007-10-03 | 29.752 | 146,812 | +662 | 0.00% | 4,367,971 |
| 2007-10-04 | 2007-10-02 | 30.718 | 146,150 | -7,953 | 0.00% | 4,489,395 |
| 2007-10-03 | 2007-09-28 | 28.304 | 154,103 | +663 | 0.00% | 4,361,694 |
| 2007-10-02 | 2007-09-27 | 28.032 | 153,440 | -1,657 | 0.00% | 4,301,259 |
| 2007-09-28 | 2007-09-25 | 27.399 | 155,097 | +662 | 0.00% | 4,249,428 |
| 2007-09-27 | 2007-09-24 | 27.489 | 154,435 | -6,628 | 0.00% | 4,245,270 |
| 2007-09-25 | 2007-09-21 | 27.097 | 161,063 | +3,314 | 0.00% | 4,364,288 |
| 2007-09-21 | 2007-09-19 | 27.217 | 157,749 | -6,628 | 0.00% | 4,293,529 |
| 2007-09-20 | 2007-09-18 | 26.795 | 164,377 | +663 | 0.00% | 4,404,486 |
| 2007-09-18 | 2007-09-14 | 26.976 | 163,714 | -36,786 | 0.00% | 4,416,361 |
| 2007-09-17 | 2007-09-13 | 26.976 | 200,500 | -2,320 | 0.00% | 5,408,703 |
| 2007-09-14 | 2007-09-12 | 26.886 | 202,820 | +332 | 0.00% | 5,452,928 |
| 2007-09-12 | 2007-09-10 | 27.278 | 202,488 | -1,326 | 0.00% | 5,523,431 |
| 2007-09-11 | 2007-09-07 | 27.580 | 203,814 | -663 | 0.00% | 5,621,102 |
| 2007-09-07 | 2007-09-05 | 26.946 | 204,477 | +3,314 | 0.00% | 5,509,817 |
| 2007-09-06 | 2007-09-04 | 26.765 | 201,163 | -3,977 | 0.00% | 5,384,098 |
| 2007-09-05 | 2007-09-03 | 26.584 | 205,140 | -662 | 0.00% | 5,453,402 |
| 2007-09-04 | 2007-08-31 | 26.433 | 205,802 | -663 | 0.00% | 5,439,950 |
| 2007-09-03 | 2007-08-30 | 25.829 | 206,465 | -1,326 | 0.00% | 5,332,876 |
| 2007-08-30 | 2007-08-28 | 25.950 | 207,791 | -2,651 | 0.00% | 5,392,205 |
| 2007-08-29 | 2007-08-27 | 26.192 | 210,442 | -663 | 0.00% | 5,511,799 |
| 2007-08-28 | 2007-08-24 | 25.769 | 211,105 | +1,326 | 0.00% | 5,439,984 |
| 2007-08-27 | 2007-08-23 | 25.799 | 209,779 | -2,320 | 0.00% | 5,412,144 |
| 2007-08-23 | 2007-08-21 | 25.105 | 212,099 | -2,320 | 0.00% | 5,324,799 |
| 2007-08-22 | 2007-08-20 | 24.743 | 214,419 | -1,657 | 0.00% | 5,305,403 |
| 2007-08-21 | 2007-08-17 | 23.295 | 216,076 | -16,239 | 0.00% | 5,033,442 |
| 2007-08-20 | 2007-08-16 | 23.868 | 232,315 | +2,320 | 0.00% | 5,544,916 |
| 2007-08-17 | 2007-08-15 | 24.622 | 229,995 | +1,989 | 0.00% | 5,663,042 |
| 2007-08-14 | 2007-08-10 | 25.166 | 228,006 | -332 | 0.00% | 5,737,908 |
| 2007-08-10 | 2007-08-08 | 25.558 | 228,338 | -6,628 | 0.00% | 5,835,833 |
| 2007-08-08 | 2007-08-06 | 25.256 | 234,966 | +331 | 0.00% | 5,934,330 |
| 2007-08-07 | 2007-08-03 | 25.528 | 234,635 | -14,913 | 0.00% | 5,989,691 |
| 2007-08-06 | 2007-08-02 | 25.437 | 249,548 | -331 | 0.00% | 6,347,795 |
| 2007-08-03 | 2007-08-01 | 25.528 | 249,879 | +4,639 | 0.00% | 6,378,835 |
| 2007-08-02 | 2007-07-31 | 26.010 | 245,240 | -3,314 | 0.00% | 6,378,812 |
| 2007-08-01 | 2007-07-30 | 25.588 | 248,554 | -16,570 | 0.00% | 6,360,011 |
| 2007-07-30 | 2007-07-26 | 26.282 | 265,124 | +1,326 | 0.00% | 6,968,005 |
| 2007-07-26 | 2007-07-24 | 27.325 | 263,798 | +11,596 | 0.00% | 7,208,361 |
| 2007-07-24 | 2007-07-20 | 27.020 | 252,202 | -5,241 | 0.00% | 6,814,496 |
| 2007-07-23 | 2007-07-19 | 27.081 | 257,443 | -655 | 0.00% | 6,971,828 |
| 2007-07-17 | 2007-07-13 | 27.783 | 258,098 | -2,620 | 0.00% | 7,170,807 |
| 2007-07-16 | 2007-07-12 | 27.814 | 260,718 | -3,275 | 0.00% | 7,251,559 |
| 2007-07-13 | 2007-07-11 | 27.539 | 263,993 | -7,534 | 0.00% | 7,270,109 |
| 2007-07-12 | 2007-07-10 | 26.989 | 271,527 | -2,948 | 0.00% | 7,328,368 |
| 2007-07-11 | 2007-07-09 | 26.165 | 274,475 | -3,275 | 0.00% | 7,181,672 |
| 2007-07-10 | 2007-07-06 | 25.707 | 277,750 | -3,275 | 0.00% | 7,140,163 |
| 2007-07-09 | 2007-07-05 | 25.646 | 281,025 | +22,272 | 0.00% | 7,207,194 |
| 2007-07-06 | 2007-07-04 | 25.493 | 258,753 | -5,568 | 0.00% | 6,596,504 |
| 2007-07-04 | 2007-06-29 | 25.432 | 264,321 | +16,377 | 0.00% | 6,722,312 |
| 2007-07-03 | 2007-06-28 | 25.463 | 247,944 | +1,638 | 0.00% | 6,313,376 |
| 2007-06-29 | 2007-06-27 | 25.432 | 246,306 | +655 | 0.00% | 6,264,147 |
| 2007-06-26 | 2007-06-22 | 25.890 | 245,651 | 0.00% | 6,359,989 |
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