History of CCASS shareholding
Participant: SUNRISE SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.470 | 274,898 | +0 | 0.00% | 1,778,590 |
| 2025-10-13 | 2025-10-09 | 6.460 | 274,898 | +0 | 0.00% | 1,775,841 |
| 2025-10-10 | 2025-10-08 | 6.410 | 274,898 | +0 | 0.00% | 1,762,096 |
| 2025-10-09 | 2025-10-06 | 6.460 | 274,898 | +0 | 0.00% | 1,775,841 |
| 2025-10-08 | 2025-10-03 | 6.530 | 274,898 | +0 | 0.00% | 1,795,084 |
| 2025-10-06 | 2025-10-02 | 6.540 | 274,898 | +0 | 0.00% | 1,797,833 |
| 2025-10-03 | 2025-09-30 | 6.530 | 274,898 | +0 | 0.00% | 1,795,084 |
| 2025-10-02 | 2025-09-29 | 6.590 | 274,898 | +0 | 0.00% | 1,811,578 |
| 2025-09-30 | 2025-09-26 | 6.590 | 274,898 | +0 | 0.00% | 1,811,578 |
| 2025-09-29 | 2025-09-25 | 6.530 | 274,898 | +0 | 0.00% | 1,795,084 |
| 2025-09-26 | 2025-09-24 | 6.600 | 274,898 | +0 | 0.00% | 1,814,327 |
| 2025-09-25 | 2025-09-23 | 6.640 | 274,898 | +0 | 0.00% | 1,825,323 |
| 2025-09-24 | 2025-09-22 | 6.580 | 274,898 | +0 | 0.00% | 1,808,829 |
| 2025-09-23 | 2025-09-19 | 6.670 | 274,898 | +0 | 0.00% | 1,833,570 |
| 2025-09-22 | 2025-09-18 | 6.700 | 274,898 | +0 | 0.00% | 1,841,817 |
| 2025-09-19 | 2025-09-17 | 6.800 | 274,898 | +0 | 0.00% | 1,869,306 |
| 2025-09-18 | 2025-09-16 | 6.780 | 274,898 | +0 | 0.00% | 1,863,808 |
| 2025-09-17 | 2025-09-15 | 6.800 | 274,898 | +0 | 0.00% | 1,869,306 |
| 2025-09-16 | 2025-09-12 | 6.920 | 274,898 | +0 | 0.00% | 1,902,294 |
| 2025-09-15 | 2025-09-11 | 6.920 | 274,898 | +0 | 0.00% | 1,902,294 |
| 2025-09-12 | 2025-09-10 | 6.940 | 274,898 | +0 | 0.00% | 1,907,792 |
| 2025-09-11 | 2025-09-09 | 6.830 | 274,898 | +0 | 0.00% | 1,877,553 |
| 2025-09-10 | 2025-09-08 | 6.730 | 274,898 | +0 | 0.00% | 1,850,064 |
| 2025-09-09 | 2025-09-05 | 6.790 | 274,898 | +0 | 0.00% | 1,866,557 |
| 2025-09-08 | 2025-09-04 | 6.740 | 274,898 | +0 | 0.00% | 1,852,813 |
| 2025-09-05 | 2025-09-03 | 6.680 | 274,898 | +0 | 0.00% | 1,836,319 |
| 2025-09-04 | 2025-09-02 | 6.750 | 274,898 | +0 | 0.00% | 1,855,562 |
| 2025-09-03 | 2025-09-01 | 6.660 | 274,898 | +0 | 0.00% | 1,830,821 |
| 2025-09-02 | 2025-08-29 | 6.730 | 274,898 | +0 | 0.00% | 1,850,064 |
| 2025-09-01 | 2025-08-28 | 6.770 | 274,898 | +0 | 0.00% | 1,861,059 |
| 2025-08-29 | 2025-08-27 | 6.780 | 274,898 | +0 | 0.00% | 1,863,808 |
| 2025-08-28 | 2025-08-26 | 6.890 | 274,898 | +0 | 0.00% | 1,894,047 |
| 2025-08-27 | 2025-08-25 | 6.940 | 274,898 | +0 | 0.00% | 1,907,792 |
| 2025-08-26 | 2025-08-22 | 6.910 | 274,898 | +0 | 0.00% | 1,899,545 |
| 2025-08-25 | 2025-08-21 | 6.940 | 274,898 | +0 | 0.00% | 1,907,792 |
| 2025-08-22 | 2025-08-20 | 6.910 | 274,898 | +0 | 0.00% | 1,899,545 |
| 2025-08-21 | 2025-08-19 | 6.840 | 274,898 | +0 | 0.00% | 1,880,302 |
| 2025-08-20 | 2025-08-18 | 6.780 | 274,898 | -34 | 0.00% | 1,863,808 |
| 2025-08-07 | 2025-08-05 | 7.180 | 274,932 | +34 | 0.00% | 1,974,012 |
| 2025-06-05 | 2025-06-03 | 6.990 | 274,898 | -2,530 | 0.00% | 1,921,537 |
| 2025-05-19 | 2025-05-15 | 7.170 | 277,428 | -13,475 | 0.00% | 1,989,159 |
| 2025-05-15 | 2025-05-13 | 7.130 | 290,903 | -10,000 | 0.00% | 2,074,138 |
| 2025-05-14 | 2025-05-12 | 7.090 | 300,903 | -15,000 | 0.00% | 2,133,402 |
| 2025-05-09 | 2025-05-07 | 6.860 | 315,903 | -12,650 | 0.00% | 2,167,095 |
| 2025-04-30 | 2025-04-28 | 6.830 | 328,553 | +2,530 | 0.00% | 2,244,017 |
| 2025-04-11 | 2025-04-09 | 6.746 | 326,023 | +10,458 | 0.00% | 2,199,482 |
| 2025-03-11 | 2025-03-07 | 7.005 | 315,565 | -3,194 | 0.00% | 2,210,434 |
| 2025-03-07 | 2025-03-05 | 7.046 | 318,759 | +3,194 | 0.00% | 2,245,980 |
| 2025-02-25 | 2025-02-21 | 6.901 | 315,565 | -4,840 | 0.00% | 2,177,832 |
| 2025-02-18 | 2025-02-14 | 6.736 | 320,405 | -3,872 | 0.00% | 2,158,270 |
| 2025-02-17 | 2025-02-13 | 6.705 | 324,277 | -1,225 | 0.00% | 2,174,302 |
| 2025-02-06 | 2025-02-04 | 6.498 | 325,502 | -9,679 | 0.00% | 2,115,258 |
| 2025-02-04 | 2025-01-28 | 6.498 | 335,181 | -19,359 | 0.00% | 2,178,156 |
| 2025-01-16 | 2025-01-14 | 6.521 | 354,540 | +11,322 | 0.00% | 2,311,851 |
| 2025-01-13 | 2025-01-09 | 6.606 | 343,218 | +28,110 | 0.00% | 2,267,326 |
| 2025-01-08 | 2025-01-06 | 6.702 | 315,108 | -11,853 | 0.00% | 2,111,895 |
| 2024-10-22 | 2024-10-18 | 6.702 | 326,961 | -20,615 | 0.00% | 2,191,336 |
| 2024-10-09 | 2024-10-07 | 6.627 | 347,576 | -17,779 | 0.00% | 2,303,534 |
| 2024-10-03 | 2024-09-30 | 6.361 | 365,355 | +11,853 | 0.00% | 2,323,885 |
| 2024-09-24 | 2024-09-20 | 5.806 | 353,502 | -2,062 | 0.00% | 2,052,315 |
| 2024-07-02 | 2024-06-27 | 6.909 | 355,564 | +23,849 | 0.00% | 2,456,742 |
| 2024-06-21 | 2024-06-19 | 7.127 | 331,715 | -3,497 | 0.00% | 2,364,057 |
| 2024-05-22 | 2024-05-20 | 7.173 | 335,212 | -11,058 | 0.00% | 2,404,318 |
| 2024-05-20 | 2024-05-16 | 7.127 | 346,270 | -3,191 | 0.00% | 2,467,788 |
| 2024-03-11 | 2024-03-07 | 5.949 | 349,461 | -3,846 | 0.00% | 2,078,772 |
| 2023-07-14 | 2023-07-12 | 5.102 | 353,307 | -8,742 | 0.00% | 1,802,569 |
| 2023-07-10 | 2023-07-06 | 5.102 | 362,049 | +8,742 | 0.00% | 1,847,171 |
| 2023-07-06 | 2023-07-04 | 5.399 | 353,307 | -2,623 | 0.00% | 1,907,652 |
| 2023-07-05 | 2023-07-03 | 6.454 | 355,930 | +2,623 | 0.00% | 2,297,323 |
| 2023-07-04 | 2023-06-30 | 6.442 | 353,307 | +27,693 | 0.00% | 2,276,008 |
| 2023-05-29 | 2023-05-24 | 6.392 | 325,614 | -80,565 | 0.00% | 2,081,443 |
| 2022-12-29 | 2022-12-23 | 5.412 | 406,179 | +80,565 | 0.00% | 2,198,154 |
| 2022-11-09 | 2022-11-07 | 5.027 | 325,614 | -8,057 | 0.00% | 1,636,863 |
| 2022-11-07 | 2022-11-03 | 4.791 | 333,671 | -8,056 | 0.00% | 1,598,674 |
| 2022-11-03 | 2022-11-01 | 4.853 | 341,727 | +4,028 | 0.00% | 1,658,480 |
| 2022-11-02 | 2022-10-31 | 4.754 | 337,699 | +12,085 | 0.00% | 1,605,398 |
| 2022-10-27 | 2022-10-25 | 5.002 | 325,614 | +1,772 | 0.00% | 1,628,779 |
| 2022-09-30 | 2022-09-28 | 5.064 | 323,842 | -8,056 | 0.00% | 1,640,014 |
| 2022-09-29 | 2022-09-27 | 5.188 | 331,898 | +8,056 | 0.00% | 1,722,008 |
| 2022-09-23 | 2022-09-21 | 5.362 | 323,842 | -8,056 | 0.00% | 1,736,485 |
| 2022-09-22 | 2022-09-20 | 5.399 | 331,898 | +8,056 | 0.00% | 1,792,041 |
| 2022-09-09 | 2022-09-07 | 5.486 | 323,842 | -16,113 | 0.00% | 1,776,682 |
| 2022-08-31 | 2022-08-29 | 5.623 | 339,955 | -16,113 | 0.00% | 1,911,498 |
| 2022-08-22 | 2022-08-18 | 5.660 | 356,068 | +32,226 | 0.00% | 2,015,357 |
| 2022-08-18 | 2022-08-16 | 5.710 | 323,842 | -16,113 | 0.00% | 1,849,035 |
| 2022-08-04 | 2022-08-02 | 5.710 | 339,955 | -16,113 | 0.00% | 1,941,035 |
| 2022-08-03 | 2022-08-01 | 5.747 | 356,068 | +3,545 | 0.00% | 2,046,294 |
| 2022-07-19 | 2022-07-15 | 5.623 | 352,523 | +4,028 | 0.00% | 1,982,165 |
| 2022-07-15 | 2022-07-13 | 5.809 | 348,495 | +28,198 | 0.00% | 2,024,401 |
| 2022-07-04 | 2022-06-29 | 7.260 | 320,297 | +24,587 | 0.00% | 2,325,345 |
| 2022-06-24 | 2022-06-22 | 7.072 | 295,710 | -7,438 | 0.00% | 2,091,185 |
| 2022-05-24 | 2022-05-20 | 7.031 | 303,148 | +7,438 | 0.00% | 2,131,558 |
| 2022-03-16 | 2022-03-14 | 7.005 | 295,710 | -7,438 | 0.00% | 2,071,307 |
| 2022-02-24 | 2022-02-22 | 7.341 | 303,148 | -1,488 | 0.00% | 2,225,298 |
| 2021-12-01 | 2021-11-29 | 6.252 | 304,636 | -7,438 | 0.00% | 1,904,473 |
| 2021-11-23 | 2021-11-19 | 6.561 | 312,074 | -7,438 | 0.00% | 2,047,473 |
| 2021-09-03 | 2021-09-01 | 6.077 | 319,512 | -7,438 | 0.00% | 1,941,629 |
| 2021-09-01 | 2021-08-30 | 5.956 | 326,950 | -14,132 | 0.00% | 1,947,268 |
| 2021-08-25 | 2021-08-23 | 5.875 | 341,082 | +14,876 | 0.00% | 2,003,923 |
| 2021-08-18 | 2021-08-16 | 6.184 | 326,206 | -1,882 | 0.00% | 2,017,393 |
| 2021-08-12 | 2021-08-10 | 6.117 | 328,088 | +14,132 | 0.00% | 2,006,977 |
| 2021-07-05 | 2021-06-30 | 7.570 | 313,956 | +22,887 | 0.00% | 2,376,580 |
| 2021-07-02 | 2021-06-29 | 7.541 | 291,069 | +6,896 | 0.00% | 2,194,888 |
| 2021-05-07 | 2021-05-05 | 7.352 | 284,173 | -6,896 | 0.00% | 2,089,315 |
| 2021-04-29 | 2021-04-27 | 7.294 | 291,069 | -20,688 | 0.00% | 2,123,132 |
| 2021-04-22 | 2021-04-20 | 7.381 | 311,757 | -13,791 | 0.00% | 2,301,162 |
| 2021-02-23 | 2021-02-19 | 6.468 | 325,548 | -6,896 | 0.00% | 2,105,538 |
| 2021-02-10 | 2021-02-08 | 6.149 | 332,444 | -9,513 | 0.00% | 2,044,078 |
| 2021-02-09 | 2021-02-05 | 6.149 | 341,957 | +5,312 | 0.00% | 2,102,570 |
| 2021-02-03 | 2021-02-01 | 6.149 | 336,645 | +13,792 | 0.00% | 2,069,909 |
| 2021-01-25 | 2021-01-21 | 6.497 | 322,853 | -41,375 | 0.00% | 2,097,471 |
| 2021-01-20 | 2021-01-18 | 6.323 | 364,228 | -6,896 | 0.00% | 2,302,889 |
| 2021-01-05 | 2020-12-31 | 5.946 | 371,124 | +4,137 | 0.00% | 2,206,562 |
| 2020-11-27 | 2020-11-25 | 6.033 | 366,987 | -70,923 | 0.00% | 2,213,896 |
| 2020-11-12 | 2020-11-10 | 6.120 | 437,910 | -6,896 | 0.00% | 2,679,850 |
| 2020-10-19 | 2020-10-15 | 5.583 | 444,806 | +1,517 | 0.00% | 2,483,388 |
| 2020-09-09 | 2020-09-07 | 5.699 | 443,289 | +6,896 | 0.00% | 2,526,345 |
| 2020-07-13 | 2020-07-09 | 6.946 | 436,393 | +6,896 | 0.00% | 3,031,283 |
| 2020-07-09 | 2020-07-07 | 7.062 | 429,497 | -34,480 | 0.00% | 3,033,208 |
| 2020-07-06 | 2020-07-02 | 7.795 | 463,977 | +63,649 | 0.00% | 3,616,526 |
| 2020-04-23 | 2020-04-21 | 7.297 | 400,328 | -7 | 0.00% | 2,921,099 |
| 2020-03-27 | 2020-03-25 | 7.328 | 400,335 | -4,917 | 0.00% | 2,933,607 |
| 2020-03-19 | 2020-03-17 | 7.250 | 405,252 | -4,500 | 0.00% | 2,938,113 |
| 2020-01-16 | 2020-01-14 | 8.526 | 409,752 | -385 | 0.00% | 3,493,486 |
| 2020-01-10 | 2020-01-08 | 8.401 | 410,137 | +385 | 0.00% | 3,445,721 |
| 2019-08-27 | 2019-08-23 | 8.230 | 409,752 | +19,283 | 0.00% | 3,372,362 |
| 2019-08-19 | 2019-08-15 | 8.230 | 390,469 | -12,855 | 0.00% | 3,213,658 |
| 2019-08-16 | 2019-08-14 | 8.168 | 403,324 | -121,801 | 0.00% | 3,294,358 |
| 2019-08-15 | 2019-08-13 | 8.152 | 525,125 | +147,511 | 0.00% | 4,281,061 |
| 2019-08-14 | 2019-08-12 | 8.246 | 377,614 | -128,550 | 0.00% | 3,113,733 |
| 2019-08-13 | 2019-08-09 | 8.261 | 506,164 | +128,550 | 0.00% | 4,181,607 |
| 2019-08-07 | 2019-08-05 | 8.526 | 377,614 | -2,439 | 0.00% | 3,219,482 |
| 2019-07-26 | 2019-07-24 | 9.086 | 380,053 | +4,499 | 0.00% | 3,453,142 |
| 2019-07-05 | 2019-07-03 | 9.350 | 375,554 | +12,042 | 0.00% | 3,511,594 |
| 2019-06-28 | 2019-06-26 | 9.226 | 363,512 | +6,427 | 0.00% | 3,353,751 |
| 2019-06-25 | 2019-06-21 | 10.605 | 357,085 | +12,579 | 0.00% | 3,786,894 |
| 2019-03-20 | 2019-03-18 | 10.983 | 344,506 | -6,092 | 0.00% | 3,783,571 |
| 2019-03-14 | 2019-03-12 | 10.835 | 350,598 | -30,457 | 0.00% | 3,798,677 |
| 2019-03-13 | 2019-03-11 | 10.753 | 381,055 | -70,900 | 0.00% | 4,097,396 |
| 2019-03-12 | 2019-03-08 | 10.720 | 451,955 | +107,449 | 0.00% | 4,844,929 |
| 2019-03-11 | 2019-03-07 | 11.032 | 344,506 | -48,732 | 0.00% | 3,800,538 |
| 2019-03-08 | 2019-03-06 | 11.147 | 393,238 | +60,914 | 0.00% | 4,383,331 |
| 2019-02-13 | 2019-02-11 | 10.802 | 332,324 | -109,341 | 0.00% | 3,589,770 |
| 2019-02-01 | 2019-01-30 | 10.704 | 441,665 | -3,352 | 0.00% | 4,727,370 |
| 2019-01-31 | 2019-01-29 | 10.753 | 445,017 | +3,352 | 0.00% | 4,785,165 |
| 2019-01-30 | 2019-01-28 | 10.704 | 441,665 | -2,437 | 0.00% | 4,727,370 |
| 2018-12-05 | 2018-12-03 | 9.932 | 444,102 | -365,487 | 0.00% | 4,410,798 |
| 2018-10-31 | 2018-10-29 | 9.505 | 809,589 | -266,806 | 0.00% | 7,695,240 |
| 2018-10-22 | 2018-10-18 | 9.013 | 1,076,395 | -31,675 | 0.01% | 9,701,146 |
| 2018-10-16 | 2018-10-12 | 9.062 | 1,108,070 | +31,675 | 0.01% | 10,041,192 |
| 2018-09-24 | 2018-09-20 | 9.439 | 1,076,395 | -670 | 0.01% | 10,160,581 |
| 2018-09-13 | 2018-09-11 | 9.045 | 1,077,065 | -6,091 | 0.01% | 9,742,547 |
| 2018-08-29 | 2018-08-27 | 9.439 | 1,083,156 | -670 | 0.01% | 10,224,401 |
| 2018-08-24 | 2018-08-22 | 9.177 | 1,083,826 | +670 | 0.01% | 9,946,044 |
| 2018-08-06 | 2018-08-02 | 9.128 | 1,083,156 | +365,487 | 0.01% | 9,886,551 |
| 2018-07-05 | 2018-07-03 | 10.366 | 717,669 | +272,227 | 0.00% | 7,439,264 |
| 2018-07-04 | 2018-06-29 | 10.470 | 445,442 | +25,701 | 0.00% | 4,663,956 |
| 2018-06-29 | 2018-06-27 | 10.314 | 419,741 | -257,151 | 0.00% | 4,329,043 |
| 2018-06-11 | 2018-06-07 | 11.220 | 676,892 | +631 | 0.00% | 7,594,411 |
| 2018-05-16 | 2018-05-14 | 11.167 | 676,261 | -57,400 | 0.00% | 7,551,987 |
| 2018-05-15 | 2018-05-11 | 10.976 | 733,661 | +632 | 0.00% | 8,052,390 |
| 2018-05-14 | 2018-05-10 | 10.836 | 733,029 | +314,551 | 0.00% | 7,943,289 |
| 2018-04-23 | 2018-04-19 | 10.976 | 418,478 | -1,722 | 0.00% | 4,593,059 |
| 2018-04-16 | 2018-04-12 | 10.976 | 420,200 | +2,178 | 0.00% | 4,611,959 |
| 2018-04-04 | 2018-03-29 | 10.714 | 418,022 | -1,894 | 0.00% | 4,478,815 |
| 2018-02-12 | 2018-02-08 | 11.045 | 419,916 | -6,314 | 0.00% | 4,638,104 |
| 2018-02-07 | 2018-02-05 | 11.847 | 426,230 | +1,358 | 0.00% | 5,049,423 |
| 2018-02-05 | 2018-02-01 | 11.707 | 424,872 | +726 | 0.00% | 4,974,120 |
| 2018-01-31 | 2018-01-29 | 12.056 | 424,146 | -5,740 | 0.00% | 5,113,406 |
| 2018-01-29 | 2018-01-25 | 11.690 | 429,886 | -5,740 | 0.00% | 5,025,331 |
| 2018-01-25 | 2018-01-23 | 11.707 | 435,626 | -5,740 | 0.00% | 5,100,020 |
| 2018-01-22 | 2018-01-18 | 11.324 | 441,366 | -11,480 | 0.00% | 4,998,055 |
| 2018-01-19 | 2018-01-17 | 11.098 | 452,846 | -3,444 | 0.00% | 5,025,495 |
| 2018-01-18 | 2018-01-16 | 10.941 | 456,290 | +421 | 0.00% | 4,992,171 |
| 2018-01-17 | 2018-01-15 | 10.679 | 455,869 | +727 | 0.00% | 4,868,435 |
| 2018-01-16 | 2018-01-12 | 10.714 | 455,142 | -72,324 | 0.00% | 4,876,530 |
| 2018-01-15 | 2018-01-11 | 10.575 | 527,466 | -5,739 | 0.00% | 5,577,916 |
| 2018-01-08 | 2018-01-04 | 10.331 | 533,205 | +72,323 | 0.00% | 5,508,556 |
| 2018-01-02 | 2017-12-28 | 10.122 | 460,882 | +5,740 | 0.00% | 4,665,033 |
| 2017-11-16 | 2017-11-14 | 10.174 | 455,142 | -18,942 | 0.00% | 4,630,721 |
| 2017-11-14 | 2017-11-10 | 10.139 | 474,084 | -5,740 | 0.00% | 4,806,923 |
| 2017-11-08 | 2017-11-06 | 10.052 | 479,824 | +5,740 | 0.00% | 4,823,326 |
| 2017-10-20 | 2017-10-18 | 10.592 | 474,084 | -5,740 | 0.00% | 5,021,665 |
| 2017-08-31 | 2017-08-29 | 10.418 | 479,824 | -2,870 | 0.00% | 4,998,872 |
| 2017-08-30 | 2017-08-28 | 10.523 | 482,694 | -2,870 | 0.00% | 5,079,228 |
| 2017-06-30 | 2017-06-28 | 9.686 | 485,564 | -51,659 | 0.00% | 4,703,380 |
| 2017-06-26 | 2017-06-22 | 10.795 | 537,223 | +77,237 | 0.00% | 5,799,404 |
| 2017-06-23 | 2017-06-21 | 10.630 | 459,986 | -4,159 | 0.00% | 4,889,485 |
| 2017-06-20 | 2017-06-16 | 10.648 | 464,145 | -16,313 | 0.00% | 4,942,230 |
| 2017-06-16 | 2017-06-14 | 10.722 | 480,458 | +16,313 | 0.00% | 5,151,274 |
| 2017-06-12 | 2017-06-08 | 10.850 | 464,145 | +2,718 | 0.00% | 5,036,124 |
| 2017-05-29 | 2017-05-25 | 10.997 | 461,427 | -2,718 | 0.00% | 5,074,519 |
| 2017-05-22 | 2017-05-18 | 10.740 | 464,145 | -2,076 | 0.00% | 4,984,909 |
| 2017-05-17 | 2017-05-15 | 10.942 | 466,221 | -54,376 | 0.00% | 5,101,519 |
| 2017-05-10 | 2017-05-08 | 10.685 | 520,597 | +2,719 | 0.00% | 5,562,480 |
| 2017-04-28 | 2017-04-26 | 11.237 | 517,878 | -5,438 | 0.00% | 5,819,148 |
| 2017-04-10 | 2017-04-06 | 10.942 | 523,316 | +5,438 | 0.00% | 5,726,268 |
| 2017-03-29 | 2017-03-27 | 11.126 | 517,878 | +54,376 | 0.00% | 5,762,004 |
| 2017-03-15 | 2017-03-13 | 11.145 | 463,502 | +5,438 | 0.00% | 5,165,531 |
| 2017-02-22 | 2017-02-20 | 11.531 | 458,064 | -34,258 | 0.00% | 5,281,830 |
| 2017-02-20 | 2017-02-16 | 11.549 | 492,322 | -54,376 | 0.00% | 5,685,905 |
| 2017-02-13 | 2017-02-09 | 10.795 | 546,698 | +34,257 | 0.00% | 5,901,689 |
| 2017-02-07 | 2017-02-03 | 10.446 | 512,441 | -59,814 | 0.00% | 5,352,823 |
| 2017-01-17 | 2017-01-13 | 10.648 | 572,255 | -5,437 | 0.00% | 6,093,388 |
| 2017-01-12 | 2017-01-10 | 10.519 | 577,692 | -10,876 | 0.00% | 6,076,914 |
| 2017-01-11 | 2017-01-09 | 10.464 | 588,568 | +10,876 | 0.00% | 6,158,850 |
| 2017-01-10 | 2017-01-06 | 10.556 | 577,692 | +5,437 | 0.00% | 6,098,162 |
| 2017-01-03 | 2016-12-29 | 10.151 | 572,255 | -598 | 0.00% | 5,809,241 |
| 2016-12-30 | 2016-12-28 | 10.151 | 572,853 | -5,437 | 0.00% | 5,815,311 |
| 2016-12-29 | 2016-12-23 | 10.041 | 578,290 | -10,876 | 0.00% | 5,806,695 |
| 2016-12-22 | 2016-12-20 | 10.078 | 589,166 | +5,438 | 0.00% | 5,937,573 |
| 2016-12-21 | 2016-12-19 | 10.188 | 583,728 | +10,875 | 0.00% | 5,947,179 |
| 2016-12-09 | 2016-12-07 | 10.869 | 572,853 | -16,313 | 0.00% | 6,226,176 |
| 2016-12-06 | 2016-12-02 | 10.740 | 589,166 | +16,313 | 0.00% | 6,327,632 |
| 2016-11-09 | 2016-11-07 | 10.997 | 572,853 | -16,313 | 0.00% | 6,299,921 |
| 2016-11-08 | 2016-11-04 | 10.832 | 589,166 | -8,319 | 0.00% | 6,381,807 |
| 2016-11-04 | 2016-11-02 | 10.814 | 597,485 | +16,313 | 0.00% | 6,460,930 |
| 2016-10-11 | 2016-10-06 | 11.255 | 581,172 | -2,719 | 0.00% | 6,541,040 |
| 2016-09-13 | 2016-09-09 | 11.494 | 583,891 | +10,875 | 0.00% | 6,711,236 |
| 2016-09-08 | 2016-09-06 | 11.531 | 573,016 | -3,262 | 0.00% | 6,607,315 |
| 2016-09-01 | 2016-08-30 | 10.869 | 576,278 | -54,377 | 0.00% | 6,263,401 |
| 2016-08-26 | 2016-08-24 | 10.519 | 630,655 | -5,437 | 0.00% | 6,634,047 |
| 2016-08-24 | 2016-08-22 | 10.611 | 636,092 | +5,437 | 0.00% | 6,749,731 |
| 2016-08-17 | 2016-08-15 | 10.464 | 630,655 | +54,377 | 0.00% | 6,599,254 |
| 2016-07-22 | 2016-07-20 | 9.508 | 576,278 | -8,157 | 0.00% | 5,479,151 |
| 2016-07-20 | 2016-07-18 | 9.545 | 584,435 | +5,438 | 0.00% | 5,578,203 |
| 2016-07-15 | 2016-07-13 | 9.379 | 578,997 | -2,719 | 0.00% | 5,430,467 |
| 2016-07-14 | 2016-07-12 | 9.342 | 581,716 | -108,753 | 0.00% | 5,434,573 |
| 2016-07-04 | 2016-06-29 | 8.846 | 690,469 | +103,315 | 0.00% | 6,107,732 |
| 2016-06-29 | 2016-06-27 | 9.894 | 587,154 | +37,120 | 0.00% | 5,809,456 |
| 2016-06-28 | 2016-06-24 | 9.796 | 550,034 | +7,641 | 0.00% | 5,388,191 |
| 2016-06-27 | 2016-06-23 | 10.032 | 542,393 | +2,547 | 0.00% | 5,441,115 |
| 2016-05-31 | 2016-05-27 | 9.364 | 539,846 | -10,188 | 0.00% | 5,055,233 |
| 2016-05-16 | 2016-05-12 | 9.050 | 550,034 | -10,188 | 0.00% | 4,977,868 |
| 2016-05-13 | 2016-05-11 | 9.089 | 560,222 | +10,188 | 0.00% | 5,092,067 |
| 2016-05-10 | 2016-05-06 | 9.168 | 550,034 | +10,188 | 0.00% | 5,042,656 |
| 2016-04-28 | 2016-04-26 | 9.894 | 539,846 | -10,188 | 0.00% | 5,341,378 |
| 2016-04-15 | 2016-04-13 | 9.973 | 550,034 | -5,094 | 0.00% | 5,485,373 |
| 2016-04-07 | 2016-04-05 | 9.561 | 555,128 | +10,188 | 0.00% | 5,307,317 |
| 2016-03-23 | 2016-03-21 | 10.012 | 544,940 | +5,094 | 0.00% | 5,455,968 |
| 2016-02-22 | 2016-02-18 | 8.893 | 539,846 | -25,470 | 0.00% | 4,800,882 |
| 2016-02-03 | 2016-02-01 | 9.011 | 565,316 | -10,187 | 0.00% | 5,093,976 |
| 2016-02-02 | 2016-01-29 | 9.246 | 575,503 | -15,282 | 0.00% | 5,321,345 |
| 2016-01-27 | 2016-01-25 | 9.109 | 590,785 | +25,469 | 0.00% | 5,381,463 |
| 2016-01-14 | 2016-01-12 | 9.639 | 565,316 | +5,094 | 0.00% | 5,449,111 |
| 2016-01-13 | 2016-01-11 | 9.639 | 560,222 | -12,887 | 0.00% | 5,400,010 |
| 2016-01-12 | 2016-01-08 | 9.914 | 573,109 | -15,282 | 0.00% | 5,681,742 |
| 2016-01-11 | 2016-01-07 | 9.718 | 588,391 | +7,641 | 0.00% | 5,717,737 |
| 2016-01-06 | 2016-01-04 | 10.385 | 580,750 | +5,603 | 0.00% | 6,031,118 |
| 2016-01-04 | 2015-12-29 | 10.778 | 575,147 | +22,413 | 0.00% | 6,198,750 |
| 2015-12-18 | 2015-12-16 | 10.581 | 552,734 | -28,271 | 0.00% | 5,848,680 |
| 2015-12-17 | 2015-12-15 | 10.307 | 581,005 | +25,470 | 0.00% | 5,988,142 |
| 2015-12-11 | 2015-12-09 | 10.562 | 555,535 | -15,282 | 0.00% | 5,867,412 |
| 2015-12-09 | 2015-12-07 | 10.719 | 570,817 | -15,282 | 0.00% | 6,118,465 |
| 2015-12-08 | 2015-12-04 | 10.640 | 586,099 | +30,564 | 0.00% | 6,236,245 |
| 2015-11-30 | 2015-11-26 | 10.954 | 555,535 | -15,282 | 0.00% | 6,085,532 |
| 2015-11-26 | 2015-11-24 | 10.876 | 570,817 | +15,282 | 0.00% | 6,208,113 |
| 2015-10-23 | 2015-10-20 | 11.681 | 555,535 | +3,056 | 0.00% | 6,489,053 |
| 2015-10-15 | 2015-10-13 | 11.210 | 552,479 | +2,547 | 0.00% | 6,193,053 |
| 2015-09-22 | 2015-09-18 | 11.170 | 549,932 | -5,094 | 0.00% | 6,142,910 |
| 2015-09-21 | 2015-09-17 | 11.092 | 555,026 | +5,094 | 0.00% | 6,156,228 |
| 2015-09-07 | 2015-09-02 | 10.464 | 549,932 | +5,094 | 0.00% | 5,754,255 |
| 2015-08-18 | 2015-08-14 | 13.075 | 544,838 | +5,094 | 0.00% | 7,123,518 |
| 2015-08-14 | 2015-08-12 | 13.016 | 539,744 | +10,187 | 0.00% | 7,025,128 |
| 2015-08-13 | 2015-08-11 | 13.428 | 529,557 | +10,188 | 0.00% | 7,110,854 |
| 2015-08-11 | 2015-08-07 | 13.683 | 519,369 | -15,282 | 0.00% | 7,106,598 |
| 2015-08-10 | 2015-08-06 | 13.349 | 534,651 | +10,188 | 0.00% | 7,137,271 |
| 2015-08-03 | 2015-07-30 | 13.369 | 524,463 | +5,094 | 0.00% | 7,011,564 |
| 2015-07-30 | 2015-07-28 | 13.526 | 519,369 | +3,566 | 0.00% | 7,025,030 |
| 2015-07-20 | 2015-07-16 | 13.879 | 515,803 | +5,094 | 0.00% | 7,159,063 |
| 2015-07-16 | 2015-07-14 | 14.351 | 510,709 | -3,057 | 0.00% | 7,328,985 |
| 2015-07-15 | 2015-07-13 | 14.449 | 513,766 | -1,528 | 0.00% | 7,423,284 |
| 2015-07-14 | 2015-07-10 | 14.390 | 515,294 | -10,697 | 0.00% | 7,415,014 |
| 2015-07-13 | 2015-07-09 | 14.135 | 525,991 | +22,922 | 0.00% | 7,434,705 |
| 2015-07-09 | 2015-07-07 | 14.802 | 503,069 | -11,206 | 0.00% | 7,446,494 |
| 2015-07-08 | 2015-07-06 | 15.077 | 514,275 | +5,094 | 0.00% | 7,753,710 |
| 2015-07-07 | 2015-07-03 | 15.450 | 509,181 | +5 | 0.00% | 7,866,831 |
| 2015-07-03 | 2015-06-30 | 15.862 | 509,176 | -9,678 | 0.00% | 8,076,668 |
| 2015-07-02 | 2015-06-29 | 15.234 | 518,854 | +1,528 | 0.00% | 7,904,234 |
| 2015-06-30 | 2015-06-26 | 15.528 | 517,326 | +1,019 | 0.00% | 8,033,295 |
| 2015-06-22 | 2015-06-18 | 15.214 | 516,307 | -1,528 | 0.00% | 7,855,297 |
| 2015-06-19 | 2015-06-17 | 15.587 | 517,835 | -6,113 | 0.00% | 8,071,696 |
| 2015-06-18 | 2015-06-16 | 15.332 | 523,948 | +6,622 | 0.00% | 8,033,266 |
| 2015-06-17 | 2015-06-15 | 15.627 | 517,326 | +1,528 | 0.00% | 8,084,074 |
| 2015-06-12 | 2015-06-10 | 15.823 | 515,798 | -1,528 | 0.00% | 8,161,455 |
| 2015-06-11 | 2015-06-09 | 16.373 | 517,326 | +6,622 | 0.00% | 8,469,997 |
| 2015-06-10 | 2015-06-08 | 16.530 | 510,704 | -14,908 | 0.00% | 8,441,785 |
| 2015-06-09 | 2015-06-05 | 15.313 | 525,612 | +2,173 | 0.00% | 8,048,460 |
| 2015-06-08 | 2015-06-04 | 15.803 | 523,439 | +9,679 | 0.00% | 8,272,083 |
| 2015-05-22 | 2015-05-20 | 14.822 | 513,760 | -5,094 | 0.00% | 7,614,829 |
| 2015-05-20 | 2015-05-18 | 15.625 | 518,854 | +22,749 | 0.00% | 8,106,892 |
| 2015-04-27 | 2015-04-23 | 16.138 | 496,105 | +1,848 | 0.00% | 8,006,094 |
| 2015-04-23 | 2015-04-21 | 16.302 | 494,257 | -4,112 | 0.00% | 8,057,455 |
| 2015-04-21 | 2015-04-17 | 16.076 | 498,369 | -5,010 | 0.00% | 8,011,933 |
| 2015-04-20 | 2015-04-16 | 16.343 | 503,379 | +7,306 | 0.00% | 8,226,833 |
| 2015-04-17 | 2015-04-15 | 16.405 | 496,073 | +2,435 | 0.00% | 8,137,985 |
| 2015-04-15 | 2015-04-13 | 16.035 | 493,638 | +4,870 | 0.00% | 7,915,606 |
| 2015-04-13 | 2015-04-09 | 14.824 | 488,768 | -3,080 | 0.00% | 7,245,436 |
| 2015-04-01 | 2015-03-30 | 13.530 | 491,848 | -4,871 | 0.00% | 6,654,890 |
| 2015-03-26 | 2015-03-24 | 13.346 | 496,719 | +4,871 | 0.00% | 6,629,010 |
| 2015-03-20 | 2015-03-18 | 13.736 | 491,848 | -24,353 | 0.00% | 6,755,874 |
| 2015-03-19 | 2015-03-17 | 13.530 | 516,201 | -4,870 | 0.00% | 6,984,395 |
| 2015-03-18 | 2015-03-16 | 13.510 | 521,071 | -14,612 | 0.00% | 7,039,590 |
| 2015-03-17 | 2015-03-13 | 13.366 | 535,683 | -49,192 | 0.00% | 7,160,006 |
| 2015-03-16 | 2015-03-12 | 13.099 | 584,875 | -9,741 | 0.00% | 7,661,402 |
| 2015-03-12 | 2015-03-10 | 12.853 | 594,616 | -9,254 | 0.00% | 7,642,500 |
| 2015-03-11 | 2015-03-09 | 12.955 | 603,870 | +9,254 | 0.00% | 7,823,433 |
| 2015-03-10 | 2015-03-06 | 12.853 | 594,616 | +24,840 | 0.00% | 7,642,500 |
| 2015-03-06 | 2015-03-04 | 13.222 | 569,776 | +24,352 | 0.00% | 7,533,808 |
| 2015-03-04 | 2015-03-02 | 13.859 | 545,424 | -19,482 | 0.00% | 7,558,969 |
| 2015-02-27 | 2015-02-25 | 13.530 | 564,906 | -5,845 | 0.00% | 7,643,392 |
| 2015-02-25 | 2015-02-23 | 13.654 | 570,751 | -3,080 | 0.00% | 7,792,788 |
| 2015-02-24 | 2015-02-18 | 13.551 | 573,831 | -24,353 | 0.00% | 7,775,933 |
| 2015-02-23 | 2015-02-16 | 13.407 | 598,184 | +4,871 | 0.00% | 8,019,966 |
| 2015-02-17 | 2015-02-13 | 13.407 | 593,313 | +19,482 | 0.00% | 7,954,659 |
| 2015-02-16 | 2015-02-12 | 13.346 | 573,831 | -2,435 | 0.00% | 7,658,115 |
| 2015-02-13 | 2015-02-11 | 13.058 | 576,266 | +2,435 | 0.00% | 7,524,968 |
| 2015-02-12 | 2015-02-10 | 13.099 | 573,831 | -24,353 | 0.00% | 7,516,735 |
| 2015-02-10 | 2015-02-06 | 13.202 | 598,184 | +29,223 | 0.00% | 7,897,149 |
| 2015-02-09 | 2015-02-05 | 13.263 | 568,961 | +73,058 | 0.00% | 7,546,395 |
| 2015-01-23 | 2015-01-21 | 13.695 | 495,903 | -1,461 | 0.00% | 6,791,209 |
| 2015-01-21 | 2015-01-19 | 13.038 | 497,364 | +1,461 | 0.00% | 6,484,442 |
| 2015-01-14 | 2015-01-12 | 13.838 | 495,903 | +3,897 | 0.00% | 6,862,481 |
| 2015-01-12 | 2015-01-08 | 14.044 | 492,006 | +5,844 | 0.00% | 6,909,570 |
| 2014-12-30 | 2014-12-24 | 14.290 | 486,162 | -7,306 | 0.00% | 6,947,280 |
| 2014-12-23 | 2014-12-19 | 13.962 | 493,468 | -9,741 | 0.00% | 6,889,575 |
| 2014-12-18 | 2014-12-16 | 13.325 | 503,209 | +2,436 | 0.00% | 6,705,291 |
| 2014-11-25 | 2014-11-21 | 11.683 | 500,773 | +9,741 | 0.00% | 5,850,294 |
| 2014-11-11 | 2014-11-07 | 11.806 | 491,032 | -4,871 | 0.00% | 5,796,985 |
| 2014-09-08 | 2014-09-04 | 11.949 | 495,903 | +4,871 | 0.00% | 5,925,763 |
| 2014-08-28 | 2014-08-26 | 11.929 | 491,032 | -2,467 | 0.00% | 5,857,475 |
| 2014-08-07 | 2014-08-05 | 12.032 | 493,499 | +622 | 0.00% | 5,937,566 |
| 2014-08-05 | 2014-08-01 | 12.073 | 492,877 | +621 | 0.00% | 5,950,321 |
| 2014-08-04 | 2014-07-31 | 12.237 | 492,256 | -8,567 | 0.00% | 6,023,679 |
| 2014-08-01 | 2014-07-30 | 12.134 | 500,823 | -3,215 | 0.00% | 6,077,099 |
| 2014-07-31 | 2014-07-29 | 12.011 | 504,038 | +4,871 | 0.00% | 6,054,018 |
| 2014-07-03 | 2014-06-30 | 11.680 | 499,167 | +29,719 | 0.00% | 5,830,194 |
| 2014-06-24 | 2014-06-20 | 11.636 | 469,448 | -2,290 | 0.00% | 5,462,583 |
| 2014-06-19 | 2014-06-17 | 11.658 | 471,738 | +2,320 | 0.00% | 5,499,529 |
| 2014-06-18 | 2014-06-16 | 11.745 | 469,418 | +2,290 | 0.00% | 5,513,475 |
| 2014-06-17 | 2014-06-13 | 11.745 | 467,128 | -1,159 | 0.00% | 5,486,578 |
| 2014-05-09 | 2014-05-07 | 10.392 | 468,287 | -2,519 | 0.00% | 4,866,340 |
| 2014-04-30 | 2014-04-28 | 10.501 | 470,806 | -4,581 | 0.00% | 4,943,909 |
| 2014-04-25 | 2014-04-23 | 10.654 | 475,387 | +4,581 | 0.00% | 5,064,662 |
| 2014-04-02 | 2014-03-31 | 11.069 | 470,806 | -27,483 | 0.00% | 5,211,147 |
| 2014-03-24 | 2014-03-20 | 9.933 | 498,289 | -6,047 | 0.00% | 4,949,668 |
| 2014-03-20 | 2014-03-18 | 10.086 | 504,336 | +27,484 | 0.00% | 5,086,808 |
| 2014-03-19 | 2014-03-17 | 10.152 | 476,852 | +6,046 | 0.00% | 4,840,831 |
| 2014-03-18 | 2014-03-14 | 10.217 | 470,806 | -2,290 | 0.00% | 4,810,290 |
| 2014-02-07 | 2014-02-05 | 10.654 | 473,096 | +4,580 | 0.00% | 5,040,255 |
| 2014-02-06 | 2014-02-04 | 10.719 | 468,516 | -45,805 | 0.00% | 5,022,146 |
| 2014-01-13 | 2014-01-09 | 11.243 | 514,321 | +2,290 | 0.00% | 5,782,623 |
| 2014-01-09 | 2014-01-07 | 11.200 | 512,031 | -2,519 | 0.00% | 5,734,519 |
| 2013-10-03 | 2013-09-30 | 12.444 | 514,550 | -4,581 | 0.00% | 6,403,034 |
| 2013-09-26 | 2013-09-24 | 12.837 | 519,131 | +4,581 | 0.00% | 6,664,041 |
| 2013-09-24 | 2013-09-19 | 13.055 | 514,550 | -4,581 | 0.00% | 6,717,569 |
| 2013-09-23 | 2013-09-18 | 12.881 | 519,131 | +4,581 | 0.00% | 6,686,708 |
| 2013-08-15 | 2013-08-12 | 11.374 | 514,550 | -2,291 | 0.00% | 5,852,598 |
| 2013-07-08 | 2013-07-04 | 10.457 | 516,841 | -2,290 | 0.00% | 5,404,753 |
| 2013-07-02 | 2013-06-27 | 11.965 | 519,131 | +4,581 | 0.00% | 6,211,151 |
| 2013-06-28 | 2013-06-26 | 12.127 | 514,550 | +30,081 | 0.00% | 6,239,858 |
| 2013-06-24 | 2013-06-20 | 12.336 | 484,469 | +8,626 | 0.00% | 5,976,172 |
| 2013-06-19 | 2013-06-17 | 12.938 | 475,843 | -4,313 | 0.00% | 6,156,634 |
| 2013-06-18 | 2013-06-14 | 12.799 | 480,156 | +4,313 | 0.00% | 6,145,636 |
| 2013-06-17 | 2013-06-13 | 12.846 | 475,843 | +4,312 | 0.00% | 6,112,500 |
| 2013-06-14 | 2013-06-11 | 13.077 | 471,531 | +4,313 | 0.00% | 6,166,444 |
| 2013-03-14 | 2013-03-12 | 13.773 | 467,218 | -2,372 | 0.00% | 6,435,043 |
| 2013-03-08 | 2013-03-06 | 13.796 | 469,590 | +4,313 | 0.00% | 6,478,601 |
| 2013-01-10 | 2013-01-08 | 13.889 | 465,277 | -51 | 0.00% | 6,462,251 |
| 2012-12-07 | 2012-12-05 | 13.333 | 465,328 | -8,625 | 0.00% | 6,204,010 |
| 2012-12-06 | 2012-12-04 | 12.892 | 473,953 | +8,625 | 0.00% | 6,110,201 |
| 2012-11-27 | 2012-11-23 | 13.077 | 465,328 | -4,313 | 0.00% | 6,085,324 |
| 2012-11-20 | 2012-11-16 | 12.382 | 469,641 | +4,313 | 0.00% | 5,815,040 |
| 2012-11-09 | 2012-11-07 | 13.217 | 465,328 | -4,313 | 0.00% | 6,150,062 |
| 2012-11-05 | 2012-11-01 | 13.054 | 469,641 | +4,313 | 0.00% | 6,130,838 |
| 2012-10-30 | 2012-10-26 | 13.309 | 465,328 | -4,313 | 0.00% | 6,193,220 |
| 2012-10-17 | 2012-10-15 | 13.333 | 469,641 | -4,312 | 0.00% | 6,261,513 |
| 2012-10-15 | 2012-10-11 | 13.031 | 473,953 | -2,157 | 0.00% | 6,176,138 |
| 2012-10-12 | 2012-10-10 | 12.591 | 476,110 | +2,157 | 0.00% | 5,994,494 |
| 2012-10-11 | 2012-10-09 | 12.591 | 473,953 | +4,312 | 0.00% | 5,967,337 |
| 2012-10-10 | 2012-10-08 | 12.173 | 469,641 | +4,313 | 0.00% | 5,717,034 |
| 2012-10-04 | 2012-09-28 | 12.196 | 465,328 | +13 | 0.00% | 5,675,320 |
| 2012-09-21 | 2012-09-19 | 12.266 | 465,315 | -4,313 | 0.00% | 5,707,529 |
| 2012-09-03 | 2012-08-30 | 11.570 | 469,628 | +4,313 | 0.00% | 5,433,754 |
| 2012-08-17 | 2012-08-15 | 12.382 | 465,315 | +38 | 0.00% | 5,761,476 |
| 2012-08-03 | 2012-08-01 | 12.057 | 465,277 | -4,313 | 0.00% | 5,609,968 |
| 2012-08-02 | 2012-07-31 | 11.941 | 469,590 | -1,294 | 0.00% | 5,607,529 |
| 2012-07-30 | 2012-07-26 | 11.199 | 470,884 | +1,294 | 0.00% | 5,273,592 |
| 2012-07-20 | 2012-07-18 | 11.246 | 469,590 | -4,313 | 0.00% | 5,280,876 |
| 2012-07-13 | 2012-07-11 | 11.524 | 473,903 | +4,313 | 0.00% | 5,461,240 |
| 2012-06-28 | 2012-06-26 | 11.594 | 469,590 | -4,313 | 0.00% | 5,444,203 |
| 2012-06-26 | 2012-06-22 | 11.709 | 473,903 | +4,313 | 0.00% | 5,549,147 |
| 2012-06-21 | 2012-06-19 | 12.034 | 469,590 | -2,156 | 0.00% | 5,651,082 |
| 2012-06-12 | 2012-06-08 | 11.315 | 471,746 | +4,313 | 0.00% | 5,337,937 |
| 2012-05-30 | 2012-05-28 | 11.709 | 467,433 | -2,157 | 0.00% | 5,473,387 |
| 2012-05-29 | 2012-05-25 | 11.594 | 469,590 | +2,157 | 0.00% | 5,444,203 |
| 2012-05-28 | 2012-05-24 | 11.686 | 467,433 | +2,156 | 0.00% | 5,462,549 |
| 2012-05-25 | 2012-05-23 | 11.802 | 465,277 | -4,313 | 0.00% | 5,491,295 |
| 2012-05-22 | 2012-05-18 | 12.186 | 469,590 | +11,211 | 0.00% | 5,722,367 |
| 2012-05-09 | 2012-05-07 | 13.492 | 458,379 | +4,210 | 0.00% | 6,184,614 |
| 2012-04-12 | 2012-04-10 | 13.564 | 454,169 | -463 | 0.00% | 6,160,176 |
| 2012-03-13 | 2012-03-09 | 14.656 | 454,632 | -6,136 | 0.00% | 6,663,228 |
| 2012-01-27 | 2012-01-20 | 14.300 | 460,768 | -2,105 | 0.00% | 6,588,982 |
| 2012-01-13 | 2012-01-11 | 13.801 | 462,873 | -4,210 | 0.00% | 6,388,185 |
| 2011-12-12 | 2011-12-08 | 13.089 | 467,083 | +2,105 | 0.00% | 6,113,433 |
| 2011-12-07 | 2011-12-05 | 12.875 | 464,978 | -4,209 | 0.00% | 5,986,476 |
| 2011-11-29 | 2011-11-25 | 11.378 | 469,187 | -4,210 | 0.00% | 5,338,522 |
| 2011-11-25 | 2011-11-23 | 11.521 | 473,397 | +4,210 | 0.00% | 5,453,895 |
| 2011-11-18 | 2011-11-16 | 12.994 | 469,187 | +4,209 | 0.00% | 6,096,391 |
| 2011-11-15 | 2011-11-11 | 13.421 | 464,978 | -1,263 | 0.00% | 6,240,514 |
| 2011-11-14 | 2011-11-10 | 13.065 | 466,241 | +1,263 | 0.00% | 6,091,338 |
| 2011-11-11 | 2011-11-09 | 14.110 | 464,978 | -2,105 | 0.00% | 6,560,824 |
| 2011-11-10 | 2011-11-08 | 13.564 | 467,083 | -2,525 | 0.00% | 6,335,337 |
| 2011-11-08 | 2011-11-04 | 13.112 | 469,608 | -5,052 | 0.00% | 6,157,637 |
| 2011-11-01 | 2011-10-28 | 13.017 | 474,660 | +4,210 | 0.00% | 6,178,780 |
| 2011-10-31 | 2011-10-27 | 12.756 | 470,450 | -2,526 | 0.00% | 6,001,050 |
| 2011-10-14 | 2011-10-12 | 11.331 | 472,976 | -4,210 | 0.00% | 5,359,163 |
| 2011-10-13 | 2011-10-11 | 11.141 | 477,186 | +4,210 | 0.00% | 5,316,185 |
| 2011-10-04 | 2011-09-30 | 11.141 | 472,976 | +4,210 | 0.00% | 5,269,282 |
| 2011-09-30 | 2011-09-27 | 11.830 | 468,766 | -4,210 | 0.00% | 5,545,299 |
| 2011-09-28 | 2011-09-26 | 11.046 | 472,976 | -1,684 | 0.00% | 5,224,342 |
| 2011-09-27 | 2011-09-23 | 11.141 | 474,660 | -37,046 | 0.00% | 5,288,043 |
| 2011-09-26 | 2011-09-22 | 11.307 | 511,706 | +42,940 | 0.00% | 5,785,848 |
| 2011-09-23 | 2011-09-21 | 12.043 | 468,766 | -4,210 | 0.00% | 5,645,515 |
| 2011-09-06 | 2011-09-02 | 13.279 | 472,976 | -2,947 | 0.00% | 6,280,445 |
| 2011-09-05 | 2011-09-01 | 13.682 | 475,923 | +926 | 0.00% | 6,511,765 |
| 2011-08-25 | 2011-08-23 | 13.350 | 474,997 | -4,210 | 0.00% | 6,341,131 |
| 2011-08-23 | 2011-08-19 | 12.922 | 479,207 | +5,894 | 0.00% | 6,192,437 |
| 2011-08-22 | 2011-08-18 | 13.659 | 473,313 | +842 | 0.00% | 6,464,811 |
| 2011-08-18 | 2011-08-16 | 13.730 | 472,471 | -3,368 | 0.00% | 6,486,979 |
| 2011-08-16 | 2011-08-12 | 13.207 | 475,839 | +5,052 | 0.00% | 6,284,552 |
| 2011-08-15 | 2011-08-11 | 13.207 | 470,787 | +2,105 | 0.00% | 6,217,829 |
| 2011-08-09 | 2011-08-05 | 14.846 | 468,682 | -3,789 | 0.00% | 6,958,215 |
| 2011-08-05 | 2011-08-03 | 15.630 | 472,471 | +4,210 | 0.00% | 7,384,831 |
| 2011-08-04 | 2011-08-02 | 15.987 | 468,261 | +42,378 | 0.00% | 7,485,875 |
| 2011-08-03 | 2011-08-01 | 16.272 | 425,883 | -33,679 | 0.00% | 6,929,795 |
| 2011-08-02 | 2011-07-29 | 16.153 | 459,562 | +33,679 | 0.00% | 7,423,224 |
| 2011-08-01 | 2011-07-28 | 16.295 | 425,883 | +3,788 | 0.00% | 6,939,912 |
| 2011-07-29 | 2011-07-27 | 16.343 | 422,095 | -3,788 | 0.00% | 6,898,238 |
| 2011-07-27 | 2011-07-25 | 16.034 | 425,883 | +3,788 | 0.00% | 6,828,630 |
| 2011-07-22 | 2011-07-20 | 15.939 | 422,095 | -3,367 | 0.00% | 6,727,787 |
| 2011-07-21 | 2011-07-19 | 15.725 | 425,462 | +4,209 | 0.00% | 6,690,496 |
| 2011-07-13 | 2011-07-11 | 16.129 | 421,253 | +1,684 | 0.00% | 6,794,419 |
| 2011-07-12 | 2011-07-08 | 16.485 | 419,569 | -4,210 | 0.00% | 6,916,755 |
| 2011-07-11 | 2011-07-07 | 19.556 | 423,779 | -14,102 | 0.00% | 8,287,321 |
| 2011-07-08 | 2011-07-06 | 19.320 | 437,881 | +52,536 | 0.00% | 8,459,788 |
| 2011-07-06 | 2011-07-04 | 19.765 | 385,345 | +3,815 | 0.00% | 7,616,527 |
| 2011-06-30 | 2011-06-28 | 19.503 | 381,530 | +7,629 | 0.00% | 7,441,107 |
| 2011-06-28 | 2011-06-24 | 19.372 | 373,901 | -7,629 | 0.00% | 7,243,308 |
| 2011-06-24 | 2011-06-22 | 19.031 | 381,530 | -19,074 | 0.00% | 7,261,080 |
| 2011-06-23 | 2011-06-21 | 18.979 | 400,604 | +19,074 | 0.00% | 7,603,083 |
| 2011-06-21 | 2011-06-17 | 18.953 | 381,530 | +1,907 | 0.00% | 7,231,075 |
| 2011-06-20 | 2011-06-16 | 19.084 | 379,623 | +1,907 | 0.00% | 7,244,690 |
| 2011-06-17 | 2011-06-15 | 19.372 | 377,716 | +17,167 | 0.00% | 7,317,213 |
| 2011-06-15 | 2011-06-13 | 19.582 | 360,549 | +1,907 | 0.00% | 7,060,262 |
| 2011-06-13 | 2011-06-09 | 19.556 | 358,642 | -2,461 | 0.00% | 7,013,517 |
| 2011-06-10 | 2011-06-08 | 20.080 | 361,103 | +1,908 | 0.00% | 7,250,964 |
| 2011-06-02 | 2011-05-31 | 21.233 | 359,195 | +11,444 | 0.00% | 7,626,955 |
| 2011-05-19 | 2011-05-17 | 20.604 | 347,751 | +2,289 | 0.00% | 7,165,175 |
| 2011-05-09 | 2011-05-05 | 20.840 | 345,462 | +1,144 | 0.00% | 7,199,516 |
| 2011-04-06 | 2011-04-01 | 22.282 | 344,318 | -34,332 | 0.00% | 7,672,105 |
| 2011-03-30 | 2011-03-28 | 21.627 | 378,650 | -3,052 | 0.00% | 8,188,942 |
| 2011-03-22 | 2011-03-18 | 20.683 | 381,702 | -5,532 | 0.00% | 7,894,731 |
| 2011-03-11 | 2011-03-09 | 21.155 | 387,234 | -41,962 | 0.00% | 8,191,867 |
| 2011-03-04 | 2011-03-02 | 19.844 | 429,196 | -1,144 | 0.00% | 8,517,016 |
| 2011-02-28 | 2011-02-24 | 19.320 | 430,340 | +1,144 | 0.00% | 8,314,097 |
| 2011-02-17 | 2011-02-15 | 19.503 | 429,196 | +1,145 | 0.00% | 8,370,752 |
| 2011-02-16 | 2011-02-14 | 19.739 | 428,051 | -3,815 | 0.00% | 8,449,410 |
| 2011-02-14 | 2011-02-10 | 19.189 | 431,866 | +3,815 | 0.00% | 8,286,974 |
| 2011-02-09 | 2011-02-07 | 19.477 | 428,051 | +4,959 | 0.00% | 8,337,200 |
| 2011-02-08 | 2011-02-02 | 19.687 | 423,092 | +38,147 | 0.00% | 8,329,341 |
| 2011-01-26 | 2011-01-24 | 20.290 | 384,945 | +1,145 | 0.00% | 7,810,441 |
| 2011-01-25 | 2011-01-21 | 20.395 | 383,800 | +3,814 | 0.00% | 7,827,453 |
| 2011-01-17 | 2011-01-13 | 21.181 | 379,986 | +1,908 | 0.00% | 8,048,498 |
| 2011-01-06 | 2011-01-04 | 20.945 | 378,078 | +1,907 | 0.00% | 7,918,886 |
| 2010-12-29 | 2010-12-24 | 20.290 | 376,171 | -15,831 | 0.00% | 7,632,418 |
| 2010-12-23 | 2010-12-21 | 20.578 | 392,002 | +1,907 | 0.00% | 8,066,662 |
| 2010-12-22 | 2010-12-20 | 20.132 | 390,095 | +763 | 0.00% | 7,853,577 |
| 2010-12-08 | 2010-12-06 | 21.312 | 389,332 | -3,814 | 0.00% | 8,297,486 |
| 2010-12-02 | 2010-11-30 | 21.260 | 393,146 | +3,814 | 0.00% | 8,358,159 |
| 2010-11-26 | 2010-11-24 | 21.496 | 389,332 | +7,630 | 0.00% | 8,368,928 |
| 2010-11-23 | 2010-11-19 | 21.994 | 381,702 | +7,629 | 0.00% | 8,395,031 |
| 2010-11-22 | 2010-11-18 | 22.125 | 374,073 | +1,908 | 0.00% | 8,276,271 |
| 2010-11-17 | 2010-11-15 | 22.387 | 372,165 | +7,629 | 0.00% | 8,331,617 |
| 2010-11-16 | 2010-11-12 | 22.518 | 364,536 | +1,908 | 0.00% | 8,208,607 |
| 2010-11-15 | 2010-11-11 | 22.964 | 362,628 | -13,352 | 0.00% | 8,327,245 |
| 2010-11-10 | 2010-11-08 | 23.593 | 375,980 | +4,959 | 0.00% | 8,870,399 |
| 2010-11-09 | 2010-11-05 | 23.540 | 371,021 | -14,496 | 0.00% | 8,733,950 |
| 2010-11-08 | 2010-11-04 | 23.357 | 385,517 | -7,629 | 0.00% | 9,004,449 |
| 2010-11-05 | 2010-11-03 | 22.911 | 393,146 | +3,814 | 0.00% | 9,007,436 |
| 2010-11-04 | 2010-11-02 | 22.466 | 389,332 | -1,907 | 0.00% | 8,746,551 |
| 2010-11-03 | 2010-11-01 | 22.256 | 391,239 | +20,981 | 0.00% | 8,707,344 |
| 2010-11-02 | 2010-10-29 | 22.203 | 370,258 | +28,611 | 0.00% | 8,220,983 |
| 2010-10-27 | 2010-10-25 | 24.327 | 341,647 | -7,630 | 0.00% | 8,311,157 |
| 2010-10-19 | 2010-10-15 | 24.720 | 349,277 | -20,599 | 0.00% | 8,634,110 |
| 2010-10-18 | 2010-10-14 | 24.222 | 369,876 | +17,166 | 0.00% | 8,959,092 |
| 2010-10-15 | 2010-10-13 | 23.435 | 352,710 | -1,908 | 0.00% | 8,265,920 |
| 2010-10-12 | 2010-10-08 | 23.147 | 354,618 | -2,288 | 0.00% | 8,208,378 |
| 2010-10-08 | 2010-10-06 | 22.675 | 356,906 | -382 | 0.00% | 8,092,931 |
| 2010-09-13 | 2010-09-09 | 22.099 | 357,288 | -1,144 | 0.00% | 7,895,541 |
| 2010-09-03 | 2010-09-01 | 22.140 | 358,432 | +1,144 | 0.00% | 7,935,750 |
| 2010-09-02 | 2010-08-31 | 21.928 | 357,288 | +7,536 | 0.00% | 7,834,451 |
| 2010-08-27 | 2010-08-25 | 22.273 | 349,752 | +1,881 | 0.00% | 7,790,053 |
| 2010-08-05 | 2010-08-03 | 23.389 | 347,871 | -376 | 0.00% | 8,136,490 |
| 2010-08-04 | 2010-08-02 | 23.363 | 348,247 | -2,258 | 0.00% | 8,136,028 |
| 2010-08-03 | 2010-07-30 | 22.911 | 350,505 | +2,258 | 0.00% | 8,030,409 |
| 2010-07-30 | 2010-07-28 | 22.991 | 348,247 | -21,641 | 0.00% | 8,006,444 |
| 2010-07-29 | 2010-07-27 | 22.778 | 369,888 | +22,017 | 0.00% | 8,425,336 |
| 2010-07-28 | 2010-07-26 | 22.858 | 347,871 | -4,326 | 0.00% | 7,951,570 |
| 2010-07-23 | 2010-07-21 | 22.778 | 352,197 | -3,386 | 0.00% | 8,022,370 |
| 2010-07-22 | 2010-07-20 | 22.353 | 355,583 | +1,128 | 0.00% | 7,948,280 |
| 2010-07-16 | 2010-07-14 | 23.017 | 354,455 | +27,880 | 0.00% | 8,158,591 |
| 2010-07-12 | 2010-07-08 | 21.821 | 326,575 | -2,258 | 0.00% | 7,126,270 |
| 2010-07-09 | 2010-07-07 | 21.741 | 328,833 | +2,258 | 0.00% | 7,149,322 |
| 2010-07-06 | 2010-07-02 | 21.555 | 326,575 | +1,881 | 0.00% | 7,039,470 |
| 2010-07-02 | 2010-06-29 | 22.353 | 324,694 | +7,525 | 0.00% | 7,257,824 |
| 2010-06-11 | 2010-06-09 | 23.528 | 317,169 | +16,205 | 0.00% | 7,462,472 |
| 2010-06-10 | 2010-06-08 | 23.500 | 300,964 | -9,997 | 0.00% | 7,072,765 |
| 2010-06-01 | 2010-05-28 | 23.108 | 310,961 | -1,785 | 0.00% | 7,185,758 |
| 2010-05-31 | 2010-05-27 | 22.268 | 312,746 | -1,785 | 0.00% | 6,964,206 |
| 2010-05-28 | 2010-05-26 | 21.736 | 314,531 | +3,570 | 0.00% | 6,836,564 |
| 2010-05-27 | 2010-05-25 | 21.456 | 310,961 | +1,785 | 0.00% | 6,671,867 |
| 2010-05-13 | 2010-05-11 | 22.940 | 309,176 | +1,786 | 0.00% | 7,092,550 |
| 2010-05-11 | 2010-05-07 | 22.996 | 307,390 | +14,280 | 0.00% | 7,068,799 |
| 2010-05-10 | 2010-05-06 | 23.444 | 293,110 | +7,140 | 0.00% | 6,871,773 |
| 2010-05-07 | 2010-05-05 | 23.752 | 285,970 | +4,999 | 0.00% | 6,792,491 |
| 2010-05-05 | 2010-05-03 | 24.593 | 280,971 | -1,785 | 0.00% | 6,909,852 |
| 2010-04-30 | 2010-04-28 | 24.985 | 282,756 | +1,785 | 0.00% | 7,064,630 |
| 2010-04-28 | 2010-04-26 | 26.433 | 280,971 | +3,483 | 0.00% | 7,426,914 |
| 2010-04-22 | 2010-04-20 | 26.461 | 277,488 | -2,468 | 0.00% | 7,342,718 |
| 2010-04-21 | 2010-04-19 | 25.951 | 279,956 | +353 | 0.00% | 7,265,105 |
| 2010-04-16 | 2010-04-14 | 27.426 | 279,603 | +3,526 | 0.00% | 7,668,304 |
| 2010-04-13 | 2010-04-09 | 27.624 | 276,077 | -7,052 | 0.00% | 7,626,411 |
| 2010-04-08 | 2010-04-01 | 27.085 | 283,129 | +4,584 | 0.00% | 7,668,647 |
| 2010-04-07 | 2010-03-31 | 26.234 | 278,545 | -7,052 | 0.00% | 7,307,488 |
| 2010-03-26 | 2010-03-24 | 24.561 | 285,597 | -3,526 | 0.00% | 7,014,594 |
| 2010-03-24 | 2010-03-22 | 24.561 | 289,123 | +3,526 | 0.00% | 7,101,197 |
| 2010-03-22 | 2010-03-18 | 24.930 | 285,597 | -1,763 | 0.00% | 7,119,894 |
| 2010-03-19 | 2010-03-17 | 24.816 | 287,360 | +7,052 | 0.00% | 7,131,245 |
| 2010-03-12 | 2010-03-10 | 24.561 | 280,308 | -3,879 | 0.00% | 6,884,690 |
| 2010-03-11 | 2010-03-09 | 24.476 | 284,187 | +4,584 | 0.00% | 6,955,783 |
| 2010-03-03 | 2010-03-01 | 24.533 | 279,603 | -1,058 | 0.00% | 6,859,444 |
| 2010-03-01 | 2010-02-25 | 23.398 | 280,661 | +9,873 | 0.00% | 6,567,000 |
| 2010-02-19 | 2010-02-17 | 22.803 | 270,788 | -1,763 | 0.00% | 6,174,709 |
| 2010-02-10 | 2010-02-08 | 21.016 | 272,551 | -3,526 | 0.00% | 5,727,921 |
| 2010-02-09 | 2010-02-05 | 21.328 | 276,077 | +3,526 | 0.00% | 5,888,153 |
| 2010-02-01 | 2010-01-28 | 22.718 | 272,551 | -2,469 | 0.00% | 6,191,720 |
| 2010-01-28 | 2010-01-26 | 22.406 | 275,020 | +3,526 | 0.00% | 6,162,010 |
| 2010-01-26 | 2010-01-22 | 23.795 | 271,494 | +3,526 | 0.00% | 6,460,308 |
| 2010-01-22 | 2010-01-20 | 24.731 | 267,968 | +7,052 | 0.00% | 6,627,205 |
| 2010-01-21 | 2010-01-19 | 25.440 | 260,916 | +1,058 | 0.00% | 6,637,800 |
| 2010-01-19 | 2010-01-15 | 24.930 | 259,858 | +3,526 | 0.00% | 6,478,224 |
| 2010-01-18 | 2010-01-14 | 25.213 | 256,332 | +3,526 | 0.00% | 6,463,021 |
| 2010-01-11 | 2010-01-07 | 26.376 | 252,806 | -1,763 | 0.00% | 6,668,088 |
| 2010-01-08 | 2010-01-06 | 26.745 | 254,569 | -7,052 | 0.00% | 6,808,450 |
| 2009-12-30 | 2009-12-28 | 25.100 | 261,621 | +3,526 | 0.00% | 6,566,696 |
| 2009-12-29 | 2009-12-24 | 25.412 | 258,095 | +1,763 | 0.00% | 6,558,713 |
| 2009-12-15 | 2009-12-11 | 25.923 | 256,332 | +1,763 | 0.00% | 6,644,771 |
| 2009-12-14 | 2009-12-10 | 25.923 | 254,569 | +3,525 | 0.00% | 6,599,070 |
| 2009-12-09 | 2009-12-07 | 26.178 | 251,044 | -7,051 | 0.00% | 6,571,773 |
| 2009-12-07 | 2009-12-03 | 26.518 | 258,095 | -3,526 | 0.00% | 6,844,192 |
| 2009-11-24 | 2009-11-20 | 27.199 | 261,621 | -353 | 0.00% | 7,115,775 |
| 2009-11-13 | 2009-11-11 | 27.879 | 261,974 | -10,577 | 0.00% | 7,303,697 |
| 2009-11-12 | 2009-11-10 | 27.936 | 272,551 | +10,577 | 0.00% | 7,614,038 |
| 2009-11-11 | 2009-11-09 | 27.879 | 261,974 | +1,763 | 0.00% | 7,303,697 |
| 2009-11-05 | 2009-11-03 | 26.149 | 260,211 | -10,577 | 0.00% | 6,804,365 |
| 2009-11-04 | 2009-11-02 | 26.632 | 270,788 | +10,577 | 0.00% | 7,211,507 |
| 2009-11-03 | 2009-10-30 | 26.915 | 260,211 | +2,116 | 0.00% | 7,003,625 |
| 2009-11-02 | 2009-10-29 | 27.369 | 258,095 | +24,681 | 0.00% | 7,063,792 |
| 2009-10-20 | 2009-10-16 | 29.212 | 233,414 | -1,763 | 0.00% | 6,818,599 |
| 2009-10-19 | 2009-10-15 | 29.099 | 235,177 | -1,058 | 0.00% | 6,843,420 |
| 2009-10-16 | 2009-10-14 | 28.815 | 236,235 | -8,462 | 0.00% | 6,807,207 |
| 2009-10-09 | 2009-10-07 | 27.539 | 244,697 | -7,052 | 0.00% | 6,738,743 |
| 2009-10-07 | 2009-10-05 | 25.837 | 251,749 | +3,526 | 0.00% | 6,504,548 |
| 2009-10-06 | 2009-10-02 | 25.752 | 248,223 | +14,104 | 0.00% | 6,392,325 |
| 2009-09-29 | 2009-09-25 | 27.029 | 234,119 | +1,763 | 0.00% | 6,327,914 |
| 2009-09-28 | 2009-09-24 | 27.000 | 232,356 | +7,052 | 0.00% | 6,273,673 |
| 2009-09-24 | 2009-09-22 | 28.872 | 225,304 | -353 | 0.00% | 6,505,006 |
| 2009-09-21 | 2009-09-17 | 29.099 | 225,657 | -7,052 | 0.00% | 6,566,398 |
| 2009-09-18 | 2009-09-16 | 28.872 | 232,709 | -21,155 | 0.00% | 6,718,804 |
| 2009-09-17 | 2009-09-15 | 27.908 | 253,864 | +21,155 | 0.00% | 7,084,794 |
| 2009-09-14 | 2009-09-10 | 27.454 | 232,709 | -2,821 | 0.00% | 6,388,804 |
| 2009-09-10 | 2009-09-08 | 28.465 | 235,530 | -750 | 0.00% | 6,704,398 |
| 2009-09-08 | 2009-09-04 | 27.203 | 236,280 | -1,743 | 0.00% | 6,427,427 |
| 2009-09-04 | 2009-09-02 | 26.141 | 238,023 | +1,394 | 0.00% | 6,222,131 |
| 2009-08-26 | 2009-08-24 | 26.686 | 236,629 | -6,621 | 0.00% | 6,314,701 |
| 2009-08-24 | 2009-08-20 | 26.370 | 243,250 | +1,742 | 0.00% | 6,414,610 |
| 2009-08-21 | 2009-08-19 | 26.026 | 241,508 | +3,485 | 0.00% | 6,285,512 |
| 2009-08-18 | 2009-08-14 | 27.002 | 238,023 | +6,970 | 0.00% | 6,427,031 |
| 2009-08-12 | 2009-08-10 | 26.227 | 231,053 | -3,485 | 0.00% | 6,059,819 |
| 2009-08-11 | 2009-08-07 | 25.223 | 234,538 | -6,970 | 0.00% | 5,915,670 |
| 2009-08-10 | 2009-08-06 | 26.313 | 241,508 | +13,940 | 0.00% | 6,354,812 |
| 2009-08-06 | 2009-08-04 | 26.973 | 227,568 | +6,970 | 0.00% | 6,138,198 |
| 2009-08-04 | 2009-07-31 | 27.375 | 220,598 | -12,198 | 0.00% | 6,038,816 |
| 2009-08-03 | 2009-07-30 | 27.518 | 232,796 | +10,455 | 0.00% | 6,406,134 |
| 2009-07-31 | 2009-07-29 | 27.461 | 222,341 | +1,743 | 0.00% | 6,105,671 |
| 2009-07-28 | 2009-07-24 | 28.063 | 220,598 | +34,152 | 0.00% | 6,190,736 |
| 2009-07-23 | 2009-07-21 | 26.657 | 186,446 | -696 | 0.00% | 4,970,163 |
| 2009-07-22 | 2009-07-20 | 26.428 | 187,142 | -2,788 | 0.00% | 4,945,757 |
| 2009-07-21 | 2009-07-17 | 25.337 | 189,930 | +348 | 0.00% | 4,812,338 |
| 2009-07-09 | 2009-07-07 | 23.845 | 189,582 | -10,455 | 0.00% | 4,520,641 |
| 2009-07-08 | 2009-07-06 | 24.218 | 200,037 | +10,455 | 0.00% | 4,844,563 |
| 2009-07-03 | 2009-06-30 | 24.936 | 189,582 | +4,530 | 0.00% | 4,727,361 |
| 2009-06-30 | 2009-06-26 | 24.161 | 185,052 | -3,484 | 0.00% | 4,471,032 |
| 2009-06-16 | 2009-06-12 | 22.640 | 188,536 | +1,742 | 0.00% | 4,268,479 |
| 2009-06-15 | 2009-06-11 | 22.468 | 186,794 | -4,182 | 0.00% | 4,196,880 |
| 2009-06-09 | 2009-06-05 | 22.181 | 190,976 | -1,742 | 0.00% | 4,236,041 |
| 2009-06-05 | 2009-06-03 | 21.378 | 192,718 | +3,485 | 0.00% | 4,119,841 |
| 2009-05-19 | 2009-05-15 | 19.751 | 189,233 | +3,115 | 0.00% | 3,737,633 |
| 2009-05-13 | 2009-05-11 | 20.306 | 186,118 | -1,714 | 0.00% | 3,779,277 |
| 2009-05-06 | 2009-05-04 | 19.518 | 187,832 | -3,428 | 0.00% | 3,666,121 |
| 2009-05-05 | 2009-04-30 | 18.409 | 191,260 | -10,282 | 0.00% | 3,520,989 |
| 2009-04-29 | 2009-04-27 | 17.417 | 201,542 | +3,427 | 0.00% | 3,510,355 |
| 2009-04-28 | 2009-04-24 | 18.264 | 198,115 | +6,855 | 0.00% | 3,618,285 |
| 2009-04-27 | 2009-04-23 | 18.293 | 191,260 | -3,427 | 0.00% | 3,498,669 |
| 2009-04-23 | 2009-04-21 | 18.468 | 194,687 | +3,427 | 0.00% | 3,595,438 |
| 2009-04-22 | 2009-04-20 | 18.760 | 191,260 | -3,427 | 0.00% | 3,587,949 |
| 2009-04-16 | 2009-04-14 | 18.672 | 194,687 | -686 | 0.00% | 3,635,198 |
| 2009-04-09 | 2009-04-07 | 17.797 | 195,373 | -3,427 | 0.00% | 3,477,007 |
| 2009-04-08 | 2009-04-06 | 17.505 | 198,800 | +1,371 | 0.00% | 3,479,996 |
| 2009-04-06 | 2009-04-02 | 16.776 | 197,429 | -4,113 | 0.00% | 3,311,997 |
| 2009-04-03 | 2009-04-01 | 15.579 | 201,542 | +685 | 0.00% | 3,139,915 |
| 2009-04-01 | 2009-03-30 | 15.463 | 200,857 | +3,428 | 0.00% | 3,105,803 |
| 2009-03-30 | 2009-03-26 | 17.009 | 197,429 | -1,714 | 0.00% | 3,358,077 |
| 2009-03-25 | 2009-03-23 | 15.171 | 199,143 | -1,714 | 0.00% | 3,021,200 |
| 2009-03-24 | 2009-03-20 | 14.267 | 200,857 | +1,714 | 0.00% | 2,865,543 |
| 2009-03-23 | 2009-03-19 | 15.083 | 199,143 | +1,714 | 0.00% | 3,003,770 |
| 2009-03-19 | 2009-03-17 | 15.025 | 197,429 | -6,855 | 0.00% | 2,966,397 |
| 2009-03-18 | 2009-03-16 | 14.938 | 204,284 | +5,141 | 0.00% | 3,051,515 |
| 2009-03-06 | 2009-03-04 | 13.712 | 199,143 | -1,714 | 0.00% | 2,730,700 |
| 2009-03-05 | 2009-03-03 | 13.129 | 200,857 | -3,427 | 0.00% | 2,637,003 |
| 2009-03-04 | 2009-03-02 | 13.129 | 204,284 | -1,029 | 0.00% | 2,681,995 |
| 2009-03-02 | 2009-02-26 | 13.975 | 205,313 | +8,569 | 0.00% | 2,869,215 |
| 2009-02-27 | 2009-02-25 | 14.208 | 196,744 | -6,855 | 0.00% | 2,795,385 |
| 2009-02-26 | 2009-02-24 | 14.033 | 203,599 | +6,855 | 0.00% | 2,857,142 |
| 2009-02-25 | 2009-02-23 | 14.471 | 196,744 | -6,855 | 0.00% | 2,847,045 |
| 2009-02-24 | 2009-02-20 | 14.004 | 203,599 | +4,799 | 0.00% | 2,851,202 |
| 2009-02-23 | 2009-02-19 | 14.617 | 198,800 | +2,056 | 0.00% | 2,905,797 |
| 2009-02-20 | 2009-02-18 | 14.588 | 196,744 | -3,427 | 0.00% | 2,870,005 |
| 2009-02-18 | 2009-02-16 | 15.288 | 200,171 | +3,427 | 0.00% | 3,060,156 |
| 2009-01-14 | 2009-01-12 | 15.638 | 196,744 | +2,057 | 0.00% | 3,076,645 |
| 2009-01-07 | 2009-01-05 | 18.118 | 194,687 | -3,085 | 0.00% | 3,527,278 |
| 2008-12-30 | 2008-12-24 | 16.017 | 197,772 | +2,057 | 0.00% | 3,167,731 |
| 2008-12-22 | 2008-12-18 | 17.213 | 195,715 | -343 | 0.00% | 3,368,893 |
| 2008-12-19 | 2008-12-17 | 16.659 | 196,058 | +343 | 0.00% | 3,266,117 |
| 2008-12-10 | 2008-12-08 | 15.871 | 195,715 | -1,714 | 0.00% | 3,106,234 |
| 2008-12-09 | 2008-12-05 | 14.208 | 197,429 | -6,855 | 0.00% | 2,805,117 |
| 2008-12-08 | 2008-12-04 | 13.800 | 204,284 | +6,855 | 0.00% | 2,819,075 |
| 2008-12-02 | 2008-11-28 | 14.821 | 197,429 | -3,428 | 0.00% | 2,926,077 |
| 2008-11-26 | 2008-11-24 | 12.954 | 200,857 | -1,371 | 0.00% | 2,601,843 |
| 2008-11-25 | 2008-11-21 | 12.808 | 202,228 | -3,427 | 0.00% | 2,590,102 |
| 2008-11-24 | 2008-11-20 | 12.078 | 205,655 | +3,427 | 0.00% | 2,483,995 |
| 2008-11-21 | 2008-11-19 | 12.458 | 202,228 | +1,371 | 0.00% | 2,519,302 |
| 2008-11-18 | 2008-11-14 | 13.216 | 200,857 | -1,028 | 0.00% | 2,654,583 |
| 2008-11-17 | 2008-11-13 | 12.808 | 201,885 | +1,028 | 0.00% | 2,585,709 |
| 2008-11-12 | 2008-11-10 | 14.325 | 200,857 | -6,855 | 0.00% | 2,877,263 |
| 2008-11-05 | 2008-11-03 | 13.129 | 207,712 | -685 | 0.00% | 2,727,001 |
| 2008-11-03 | 2008-10-30 | 13.625 | 208,397 | -686 | 0.00% | 2,839,354 |
| 2008-10-31 | 2008-10-29 | 11.816 | 209,083 | -1,028 | 0.00% | 2,470,500 |
| 2008-10-30 | 2008-10-28 | 11.670 | 210,111 | -2,742 | 0.00% | 2,451,997 |
| 2008-10-29 | 2008-10-27 | 10.124 | 212,853 | -5,827 | 0.00% | 2,154,867 |
| 2008-10-28 | 2008-10-24 | 11.728 | 218,680 | +6,855 | 0.00% | 2,564,757 |
| 2008-10-27 | 2008-10-23 | 13.129 | 211,825 | +3,428 | 0.00% | 2,780,999 |
| 2008-10-24 | 2008-10-22 | 13.887 | 208,397 | +1,371 | 0.00% | 2,894,073 |
| 2008-10-22 | 2008-10-20 | 15.755 | 207,026 | -3,428 | 0.00% | 3,261,593 |
| 2008-10-20 | 2008-10-16 | 16.630 | 210,454 | +10,283 | 0.00% | 3,499,800 |
| 2008-10-17 | 2008-10-15 | 17.738 | 200,171 | +3,427 | 0.00% | 3,550,715 |
| 2008-10-16 | 2008-10-14 | 18.818 | 196,744 | -4,456 | 0.00% | 3,702,306 |
| 2008-10-15 | 2008-10-13 | 17.913 | 201,200 | -6,855 | 0.00% | 3,604,188 |
| 2008-10-14 | 2008-10-10 | 15.755 | 208,055 | +3,428 | 0.00% | 3,277,804 |
| 2008-10-13 | 2008-10-09 | 17.126 | 204,627 | -6,170 | 0.00% | 3,504,388 |
| 2008-10-10 | 2008-10-08 | 16.338 | 210,797 | +1,714 | 0.00% | 3,444,003 |
| 2008-10-09 | 2008-10-06 | 18.176 | 209,083 | +3,085 | 0.00% | 3,800,300 |
| 2008-10-02 | 2008-09-29 | 19.839 | 205,998 | +8,912 | 0.00% | 4,086,797 |
| 2008-09-26 | 2008-09-24 | 21.473 | 197,086 | -3,428 | 0.00% | 4,231,991 |
| 2008-09-24 | 2008-09-22 | 22.611 | 200,514 | -343 | 0.00% | 4,533,750 |
| 2008-09-23 | 2008-09-19 | 22.202 | 200,857 | -10,283 | 0.00% | 4,459,465 |
| 2008-09-22 | 2008-09-18 | 19.547 | 211,140 | -7,883 | 0.00% | 4,127,209 |
| 2008-09-19 | 2008-09-17 | 19.197 | 219,023 | +3,085 | 0.00% | 4,204,620 |
| 2008-09-18 | 2008-09-16 | 21.461 | 215,938 | +20,565 | 0.00% | 4,634,195 |
| 2008-09-17 | 2008-09-12 | 23.180 | 195,373 | +3,078 | 0.00% | 4,528,745 |
| 2008-09-12 | 2008-09-10 | 24.603 | 192,295 | -3,374 | 0.00% | 4,730,997 |
| 2008-09-11 | 2008-09-09 | 25.314 | 195,669 | +3,374 | 0.00% | 4,953,207 |
| 2008-09-08 | 2008-09-04 | 25.640 | 192,295 | -6,747 | 0.00% | 4,930,497 |
| 2008-09-05 | 2008-09-03 | 25.729 | 199,042 | +20,241 | 0.00% | 5,121,192 |
| 2008-09-03 | 2008-09-01 | 26.441 | 178,801 | +3,374 | 0.00% | 4,727,608 |
| 2008-08-29 | 2008-08-27 | 27.567 | 175,427 | -6,747 | 0.00% | 4,835,997 |
| 2008-08-27 | 2008-08-25 | 26.885 | 182,174 | -3,374 | 0.00% | 4,897,792 |
| 2008-08-26 | 2008-08-21 | 25.937 | 185,548 | +3,374 | 0.00% | 4,812,502 |
| 2008-08-25 | 2008-08-20 | 26.618 | 182,174 | -4,049 | 0.00% | 4,849,192 |
| 2008-08-18 | 2008-08-14 | 26.796 | 186,223 | +6,748 | 0.00% | 4,990,090 |
| 2008-08-11 | 2008-08-07 | 28.693 | 179,475 | -3,374 | 0.00% | 5,149,748 |
| 2008-08-08 | 2008-08-05 | 28.664 | 182,849 | +3,374 | 0.00% | 5,241,139 |
| 2008-08-05 | 2008-08-01 | 29.761 | 179,475 | -2,699 | 0.00% | 5,341,267 |
| 2008-07-31 | 2008-07-29 | 28.753 | 182,174 | +1,012 | 0.00% | 5,237,991 |
| 2008-07-30 | 2008-07-28 | 29.227 | 181,162 | -3,374 | 0.00% | 5,294,813 |
| 2008-07-29 | 2008-07-25 | 29.346 | 184,536 | +1,687 | 0.00% | 5,415,305 |
| 2008-07-28 | 2008-07-24 | 29.879 | 182,849 | -337 | 0.00% | 5,463,359 |
| 2008-07-24 | 2008-07-22 | 28.990 | 183,186 | -3,374 | 0.00% | 5,310,529 |
| 2008-07-23 | 2008-07-21 | 28.871 | 186,560 | -1,012 | 0.00% | 5,386,220 |
| 2008-07-17 | 2008-07-15 | 27.122 | 187,572 | +3,374 | 0.00% | 5,087,398 |
| 2008-07-14 | 2008-07-10 | 27.774 | 184,198 | -3,374 | 0.00% | 5,116,007 |
| 2008-07-11 | 2008-07-09 | 27.300 | 187,572 | -6,747 | 0.00% | 5,120,758 |
| 2008-07-10 | 2008-07-08 | 25.966 | 194,319 | +1,012 | 0.00% | 5,045,753 |
| 2008-07-08 | 2008-07-04 | 25.670 | 193,307 | -2,699 | 0.00% | 4,962,175 |
| 2008-07-07 | 2008-07-03 | 25.403 | 196,006 | +3,374 | 0.00% | 4,979,168 |
| 2008-07-04 | 2008-07-02 | 26.381 | 192,632 | +3,373 | 0.00% | 5,081,888 |
| 2008-06-27 | 2008-06-25 | 27.241 | 189,259 | -3,373 | 0.00% | 5,155,594 |
| 2008-06-26 | 2008-06-24 | 26.678 | 192,632 | +3,373 | 0.00% | 5,138,987 |
| 2008-06-24 | 2008-06-20 | 27.271 | 189,259 | +3,374 | 0.00% | 5,161,204 |
| 2008-06-19 | 2008-06-17 | 27.537 | 185,885 | -3,374 | 0.00% | 5,118,782 |
| 2008-06-17 | 2008-06-13 | 27.004 | 189,259 | -1,687 | 0.00% | 5,110,713 |
| 2008-06-13 | 2008-06-11 | 28.847 | 190,946 | +1,687 | 0.00% | 5,508,200 |
| 2008-06-12 | 2008-06-10 | 29.239 | 189,259 | +7,981 | 0.00% | 5,533,776 |
| 2008-06-06 | 2008-06-04 | 30.537 | 181,278 | +1,657 | 0.00% | 5,535,628 |
| 2008-06-05 | 2008-06-03 | 30.778 | 179,621 | -1,989 | 0.00% | 5,528,388 |
| 2008-05-27 | 2008-05-23 | 30.838 | 181,610 | +6,628 | 0.00% | 5,600,566 |
| 2008-05-26 | 2008-05-22 | 31.442 | 174,982 | +3,314 | 0.00% | 5,501,769 |
| 2008-05-06 | 2008-05-02 | 34.580 | 171,668 | -3,314 | 0.00% | 5,936,291 |
| 2008-05-05 | 2008-04-30 | 33.856 | 174,982 | -994 | 0.00% | 5,924,170 |
| 2008-04-29 | 2008-04-25 | 33.614 | 175,976 | -4,971 | 0.00% | 5,915,342 |
| 2008-04-28 | 2008-04-24 | 33.735 | 180,947 | -1,657 | 0.00% | 6,104,280 |
| 2008-04-25 | 2008-04-23 | 32.528 | 182,604 | -3,314 | 0.00% | 5,939,779 |
| 2008-04-24 | 2008-04-22 | 31.804 | 185,918 | -6,960 | 0.00% | 5,912,938 |
| 2008-04-23 | 2008-04-21 | 31.019 | 192,878 | +1,657 | 0.00% | 5,982,973 |
| 2008-04-18 | 2008-04-16 | 30.235 | 191,221 | -3,314 | 0.00% | 5,781,554 |
| 2008-04-15 | 2008-04-11 | 31.744 | 194,535 | -1,657 | 0.00% | 6,175,253 |
| 2008-04-09 | 2008-04-07 | 30.959 | 196,192 | -2,651 | 0.00% | 6,073,932 |
| 2008-04-07 | 2008-04-02 | 29.752 | 198,843 | -2,651 | 0.00% | 5,916,004 |
| 2008-04-03 | 2008-04-01 | 27.942 | 201,494 | -1,657 | 0.00% | 5,630,077 |
| 2008-04-01 | 2008-03-28 | 28.304 | 203,151 | -3,314 | 0.00% | 5,749,937 |
| 2008-03-28 | 2008-03-26 | 26.795 | 206,465 | -6,628 | 0.00% | 5,532,235 |
| 2008-03-27 | 2008-03-25 | 26.523 | 213,093 | -3,314 | 0.00% | 5,651,963 |
| 2008-03-26 | 2008-03-20 | 24.713 | 216,407 | +3,314 | 0.00% | 5,348,062 |
| 2008-03-25 | 2008-03-19 | 25.437 | 213,093 | -332 | 0.00% | 5,420,483 |
| 2008-03-20 | 2008-03-18 | 24.622 | 213,425 | -662 | 0.00% | 5,255,048 |
| 2008-03-18 | 2008-03-14 | 25.588 | 214,087 | +6,628 | 0.00% | 5,478,068 |
| 2008-03-17 | 2008-03-13 | 25.558 | 207,459 | -663 | 0.00% | 5,302,210 |
| 2008-03-14 | 2008-03-12 | 27.217 | 208,122 | -663 | 0.00% | 5,664,555 |
| 2008-03-12 | 2008-03-10 | 25.980 | 208,785 | -18,227 | 0.00% | 5,424,300 |
| 2008-03-11 | 2008-03-07 | 25.739 | 227,012 | +18,227 | 0.00% | 5,843,043 |
| 2008-03-10 | 2008-03-06 | 26.705 | 208,785 | -994 | 0.00% | 5,575,500 |
| 2008-03-07 | 2008-03-05 | 26.493 | 209,779 | -5,966 | 0.00% | 5,557,734 |
| 2008-03-06 | 2008-03-04 | 26.795 | 215,745 | -5,633 | 0.00% | 5,780,893 |
| 2008-03-05 | 2008-03-03 | 27.670 | 221,378 | +18,227 | 0.00% | 6,125,549 |
| 2008-02-29 | 2008-02-27 | 29.058 | 203,151 | -994 | 0.00% | 5,903,186 |
| 2008-02-28 | 2008-02-26 | 27.519 | 204,145 | -3,314 | 0.00% | 5,617,911 |
| 2008-02-27 | 2008-02-25 | 26.916 | 207,459 | +4,308 | 0.00% | 5,583,910 |
| 2008-02-21 | 2008-02-19 | 29.390 | 203,151 | -1,657 | 0.00% | 5,970,616 |
| 2008-02-19 | 2008-02-15 | 28.696 | 204,808 | -1,657 | 0.00% | 5,877,176 |
| 2008-02-18 | 2008-02-14 | 28.424 | 206,465 | -8,285 | 0.00% | 5,868,655 |
| 2008-02-15 | 2008-02-13 | 26.644 | 214,750 | -3,314 | 0.00% | 5,721,832 |
| 2008-02-14 | 2008-02-12 | 26.222 | 218,064 | +3,314 | 0.00% | 5,718,011 |
| 2008-02-13 | 2008-02-11 | 25.890 | 214,750 | +4,971 | 0.00% | 5,559,832 |
| 2008-02-12 | 2008-02-06 | 27.549 | 209,779 | +3,314 | 0.00% | 5,779,284 |
| 2008-02-11 | 2008-02-04 | 30.416 | 206,465 | -2,651 | 0.00% | 6,279,835 |
| 2008-02-05 | 2008-02-01 | 28.153 | 209,116 | -9,943 | 0.00% | 5,887,218 |
| 2008-02-04 | 2008-01-31 | 26.101 | 219,059 | -3,314 | 0.00% | 5,717,662 |
| 2008-02-01 | 2008-01-30 | 27.127 | 222,373 | +4,971 | 0.00% | 6,032,301 |
| 2008-01-31 | 2008-01-29 | 28.666 | 217,402 | +11,600 | 0.00% | 6,232,014 |
| 2008-01-29 | 2008-01-25 | 29.843 | 205,802 | -15,576 | 0.00% | 6,141,679 |
| 2008-01-28 | 2008-01-24 | 26.735 | 221,378 | -8,286 | 0.00% | 5,918,470 |
| 2008-01-25 | 2008-01-23 | 26.855 | 229,664 | -16,570 | 0.00% | 6,167,713 |
| 2008-01-24 | 2008-01-22 | 23.808 | 246,234 | +16,570 | 0.00% | 5,862,276 |
| 2008-01-23 | 2008-01-21 | 27.429 | 229,664 | +8,286 | 0.00% | 6,299,384 |
| 2008-01-22 | 2008-01-18 | 29.450 | 221,378 | +6,628 | 0.00% | 6,519,669 |
| 2008-01-21 | 2008-01-17 | 29.179 | 214,750 | -3,314 | 0.00% | 6,266,152 |
| 2008-01-18 | 2008-01-16 | 27.700 | 218,064 | +10,273 | 0.00% | 6,040,431 |
| 2008-01-16 | 2008-01-14 | 30.718 | 207,791 | +1,657 | 0.00% | 6,382,866 |
| 2008-01-14 | 2008-01-10 | 31.442 | 206,134 | -33,140 | 0.00% | 6,481,247 |
| 2008-01-03 | 2007-12-31 | 32.830 | 239,274 | -24,193 | 0.00% | 7,855,352 |
| 2007-12-28 | 2007-12-24 | 33.675 | 263,467 | +3,314 | 0.00% | 8,872,207 |
| 2007-12-27 | 2007-12-20 | 32.589 | 260,153 | +23,199 | 0.00% | 8,478,008 |
| 2007-12-21 | 2007-12-19 | 32.468 | 236,954 | +11,599 | 0.00% | 7,693,387 |
| 2007-12-19 | 2007-12-17 | 32.589 | 225,355 | +6,628 | 0.00% | 7,343,992 |
| 2007-12-18 | 2007-12-14 | 33.494 | 218,727 | +6,628 | 0.00% | 7,325,995 |
| 2007-12-17 | 2007-12-13 | 34.158 | 212,099 | +3,314 | 0.00% | 7,244,798 |
| 2007-12-11 | 2007-12-07 | 36.813 | 208,785 | -1,657 | 0.00% | 7,686,000 |
| 2007-12-10 | 2007-12-06 | 37.839 | 210,442 | +3,314 | 0.00% | 7,962,899 |
| 2007-12-03 | 2007-11-29 | 36.813 | 207,128 | -13,919 | 0.00% | 7,625,001 |
| 2007-11-30 | 2007-11-28 | 35.787 | 221,047 | +6,628 | 0.00% | 7,910,621 |
| 2007-11-28 | 2007-11-26 | 36.089 | 214,419 | -11,599 | 0.00% | 7,738,124 |
| 2007-11-27 | 2007-11-23 | 33.977 | 226,018 | +4,640 | 0.00% | 7,679,318 |
| 2007-11-26 | 2007-11-22 | 33.313 | 221,378 | -13,919 | 0.00% | 7,374,707 |
| 2007-11-23 | 2007-11-21 | 34.339 | 235,297 | +6,959 | 0.00% | 8,079,787 |
| 2007-11-22 | 2007-11-20 | 36.209 | 228,338 | +4,308 | 0.00% | 8,268,004 |
| 2007-11-21 | 2007-11-19 | 36.149 | 224,030 | +2,652 | 0.00% | 8,098,494 |
| 2007-11-20 | 2007-11-16 | 36.391 | 221,378 | +10,605 | 0.00% | 8,056,066 |
| 2007-11-19 | 2007-11-15 | 38.261 | 210,773 | -1,657 | 0.00% | 8,064,463 |
| 2007-11-16 | 2007-11-14 | 39.770 | 212,430 | -3,315 | 0.00% | 8,448,362 |
| 2007-11-14 | 2007-11-12 | 36.632 | 215,745 | +4,972 | 0.00% | 7,903,158 |
| 2007-11-13 | 2007-11-09 | 38.865 | 210,773 | -2,320 | 0.00% | 8,191,663 |
| 2007-11-09 | 2007-11-07 | 39.951 | 213,093 | +3,645 | 0.00% | 8,513,309 |
| 2007-11-08 | 2007-11-06 | 39.348 | 209,448 | -1,325 | 0.00% | 8,241,287 |
| 2007-11-07 | 2007-11-05 | 36.632 | 210,773 | +10,936 | 0.00% | 7,721,024 |
| 2007-11-06 | 2007-11-02 | 39.891 | 199,837 | +5,965 | 0.00% | 7,971,657 |
| 2007-11-05 | 2007-11-01 | 40.856 | 193,872 | +10,605 | 0.00% | 7,920,909 |
| 2007-11-02 | 2007-10-31 | 42.305 | 183,267 | +1,657 | 0.00% | 7,753,067 |
| 2007-11-01 | 2007-10-30 | 43.632 | 181,610 | -3,314 | 0.00% | 7,924,088 |
| 2007-10-31 | 2007-10-29 | 42.969 | 184,924 | -3,314 | 0.00% | 7,945,926 |
| 2007-10-30 | 2007-10-26 | 38.865 | 188,238 | +1,657 | 0.00% | 7,315,844 |
| 2007-10-29 | 2007-10-25 | 38.623 | 186,581 | -1,988 | 0.00% | 7,206,404 |
| 2007-10-26 | 2007-10-24 | 38.865 | 188,569 | -19,885 | 0.00% | 7,328,708 |
| 2007-10-25 | 2007-10-23 | 39.710 | 208,454 | -32,477 | 0.00% | 8,277,656 |
| 2007-10-24 | 2007-10-22 | 33.252 | 240,931 | +23,198 | 0.00% | 8,011,531 |
| 2007-10-23 | 2007-10-18 | 35.365 | 217,733 | +9,611 | 0.00% | 7,700,042 |
| 2007-10-18 | 2007-10-16 | 33.011 | 208,122 | +19,884 | 0.00% | 6,870,314 |
| 2007-10-17 | 2007-10-15 | 34.701 | 188,238 | -39,768 | 0.00% | 6,532,003 |
| 2007-10-16 | 2007-10-12 | 34.580 | 228,006 | -2,983 | 0.00% | 7,884,463 |
| 2007-10-15 | 2007-10-11 | 35.546 | 230,989 | -2,651 | 0.00% | 8,210,656 |
| 2007-10-12 | 2007-10-10 | 34.037 | 233,640 | +13,256 | 0.00% | 7,952,388 |
| 2007-10-11 | 2007-10-09 | 34.037 | 220,384 | -27,175 | 0.00% | 7,501,194 |
| 2007-10-09 | 2007-10-05 | 30.476 | 247,559 | +662 | 0.00% | 7,544,689 |
| 2007-10-08 | 2007-10-04 | 29.179 | 246,897 | -3,314 | 0.00% | 7,204,163 |
| 2007-10-05 | 2007-10-03 | 29.752 | 250,211 | -18,227 | 0.00% | 7,444,312 |
| 2007-10-04 | 2007-10-02 | 30.718 | 268,438 | +12,262 | 0.00% | 8,245,804 |
| 2007-10-02 | 2007-09-27 | 28.032 | 256,176 | -5,965 | 0.00% | 7,181,173 |
| 2007-09-27 | 2007-09-24 | 27.489 | 262,141 | +36,454 | 0.00% | 7,206,005 |
| 2007-09-21 | 2007-09-19 | 27.217 | 225,687 | -1,657 | 0.00% | 6,142,630 |
| 2007-09-19 | 2007-09-17 | 26.855 | 227,344 | +3,314 | 0.00% | 6,105,409 |
| 2007-09-18 | 2007-09-14 | 26.976 | 224,030 | -1,657 | 0.00% | 6,043,450 |
| 2007-09-14 | 2007-09-12 | 26.886 | 225,687 | -18,558 | 0.00% | 6,067,719 |
| 2007-09-13 | 2007-09-11 | 26.946 | 244,245 | +6,296 | 0.00% | 6,581,402 |
| 2007-09-12 | 2007-09-10 | 27.278 | 237,949 | +3,977 | 0.00% | 6,490,730 |
| 2007-09-11 | 2007-09-07 | 27.580 | 233,972 | -26,844 | 0.00% | 6,452,846 |
| 2007-09-10 | 2007-09-06 | 27.127 | 260,816 | +3,977 | 0.00% | 7,075,142 |
| 2007-09-07 | 2007-09-05 | 26.946 | 256,839 | +995 | 0.00% | 6,920,758 |
| 2007-09-06 | 2007-09-04 | 26.765 | 255,844 | -6,629 | 0.00% | 6,847,627 |
| 2007-09-04 | 2007-08-31 | 26.433 | 262,473 | -4,971 | 0.00% | 6,937,931 |
| 2007-09-03 | 2007-08-30 | 25.829 | 267,444 | -1,325 | 0.00% | 6,907,929 |
| 2007-08-31 | 2007-08-29 | 25.648 | 268,769 | -24,856 | 0.00% | 6,893,493 |
| 2007-08-30 | 2007-08-28 | 25.950 | 293,625 | -662 | 0.00% | 7,619,610 |
| 2007-08-29 | 2007-08-27 | 26.192 | 294,287 | +3,314 | 0.00% | 7,707,829 |
| 2007-08-27 | 2007-08-23 | 25.799 | 290,973 | -4,971 | 0.00% | 7,506,890 |
| 2007-08-24 | 2007-08-22 | 25.588 | 295,944 | -9,943 | 0.00% | 7,572,628 |
| 2007-08-23 | 2007-08-21 | 25.105 | 305,887 | -29,163 | 0.00% | 7,679,370 |
| 2007-08-22 | 2007-08-20 | 24.743 | 335,050 | -15,908 | 0.00% | 8,290,195 |
| 2007-08-21 | 2007-08-17 | 23.295 | 350,958 | +5,634 | 0.00% | 8,175,488 |
| 2007-08-20 | 2007-08-16 | 23.868 | 345,324 | -3,314 | 0.00% | 8,242,225 |
| 2007-08-17 | 2007-08-15 | 24.622 | 348,638 | +6,628 | 0.00% | 8,584,324 |
| 2007-08-15 | 2007-08-13 | 25.196 | 342,010 | +1,326 | 0.00% | 8,617,207 |
| 2007-08-14 | 2007-08-10 | 25.166 | 340,684 | +3,314 | 0.00% | 8,573,517 |
| 2007-08-07 | 2007-08-03 | 25.528 | 337,370 | -3,314 | 0.00% | 8,612,279 |
| 2007-08-06 | 2007-08-02 | 25.437 | 340,684 | -5,634 | 0.00% | 8,666,037 |
| 2007-08-03 | 2007-08-01 | 25.528 | 346,318 | +3,314 | 0.00% | 8,840,700 |
| 2007-08-01 | 2007-07-30 | 25.588 | 343,004 | -6,628 | 0.00% | 8,776,802 |
| 2007-07-31 | 2007-07-27 | 25.709 | 349,632 | +994 | 0.00% | 8,988,599 |
| 2007-07-30 | 2007-07-26 | 26.282 | 348,638 | +9,942 | 0.00% | 9,162,925 |
| 2007-07-27 | 2007-07-25 | 27.020 | 338,696 | +23,199 | 0.00% | 9,151,564 |
| 2007-07-26 | 2007-07-24 | 27.325 | 315,497 | +46,263 | 0.00% | 8,621,052 |
| 2007-07-23 | 2007-07-19 | 27.081 | 269,234 | +13,101 | 0.00% | 7,291,141 |
| 2007-07-20 | 2007-07-18 | 26.898 | 256,133 | +656 | 0.00% | 6,889,432 |
| 2007-07-19 | 2007-07-17 | 27.478 | 255,477 | -28,169 | 0.00% | 7,019,987 |
| 2007-07-18 | 2007-07-16 | 27.508 | 283,646 | +2,621 | 0.00% | 7,802,673 |
| 2007-07-17 | 2007-07-13 | 27.783 | 281,025 | -12,774 | 0.00% | 7,807,794 |
| 2007-07-16 | 2007-07-12 | 27.814 | 293,799 | +5,568 | 0.00% | 8,171,667 |
| 2007-07-13 | 2007-07-11 | 27.539 | 288,231 | -20,307 | 0.00% | 7,937,600 |
| 2007-07-12 | 2007-07-10 | 26.989 | 308,538 | +2,620 | 0.00% | 8,327,275 |
| 2007-07-11 | 2007-07-09 | 26.165 | 305,918 | +16,377 | 0.00% | 8,004,382 |
| 2007-07-10 | 2007-07-06 | 25.707 | 289,541 | +5,895 | 0.00% | 7,443,276 |
| 2007-07-09 | 2007-07-05 | 25.646 | 283,646 | +8,189 | 0.00% | 7,274,412 |
| 2007-07-06 | 2007-07-04 | 25.493 | 275,457 | +1,965 | 0.00% | 7,022,347 |
| 2007-07-05 | 2007-07-03 | 25.493 | 273,492 | -28,823 | 0.00% | 6,972,252 |
| 2007-06-28 | 2007-06-26 | 25.463 | 302,315 | -328 | 0.00% | 7,697,819 |
| 2007-06-27 | 2007-06-25 | 25.524 | 302,643 | -9,826 | 0.00% | 7,724,651 |
| 2007-06-26 | 2007-06-22 | 25.890 | 312,469 | 0.00% | 8,089,930 |
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