History of CCASS shareholding
Participant: FAIR EAGLE 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 | 22,550 | +0 | 0.00% | 145,898 |
| 2025-10-13 | 2025-10-09 | 6.460 | 22,550 | +0 | 0.00% | 145,673 |
| 2025-10-10 | 2025-10-08 | 6.410 | 22,550 | +0 | 0.00% | 144,546 |
| 2025-10-09 | 2025-10-06 | 6.460 | 22,550 | +0 | 0.00% | 145,673 |
| 2025-10-08 | 2025-10-03 | 6.530 | 22,550 | +0 | 0.00% | 147,252 |
| 2025-10-06 | 2025-10-02 | 6.540 | 22,550 | +0 | 0.00% | 147,477 |
| 2025-10-03 | 2025-09-30 | 6.530 | 22,550 | +0 | 0.00% | 147,252 |
| 2025-10-02 | 2025-09-29 | 6.590 | 22,550 | +0 | 0.00% | 148,604 |
| 2025-09-30 | 2025-09-26 | 6.590 | 22,550 | +0 | 0.00% | 148,604 |
| 2025-09-29 | 2025-09-25 | 6.530 | 22,550 | +0 | 0.00% | 147,252 |
| 2025-09-26 | 2025-09-24 | 6.600 | 22,550 | +0 | 0.00% | 148,830 |
| 2025-09-25 | 2025-09-23 | 6.640 | 22,550 | +0 | 0.00% | 149,732 |
| 2025-09-24 | 2025-09-22 | 6.580 | 22,550 | +0 | 0.00% | 148,379 |
| 2025-09-23 | 2025-09-19 | 6.670 | 22,550 | +0 | 0.00% | 150,408 |
| 2025-09-22 | 2025-09-18 | 6.700 | 22,550 | +0 | 0.00% | 151,085 |
| 2025-09-19 | 2025-09-17 | 6.800 | 22,550 | +0 | 0.00% | 153,340 |
| 2025-09-18 | 2025-09-16 | 6.780 | 22,550 | +0 | 0.00% | 152,889 |
| 2025-09-17 | 2025-09-15 | 6.800 | 22,550 | +0 | 0.00% | 153,340 |
| 2025-09-16 | 2025-09-12 | 6.920 | 22,550 | +0 | 0.00% | 156,046 |
| 2025-09-15 | 2025-09-11 | 6.920 | 22,550 | +0 | 0.00% | 156,046 |
| 2025-09-12 | 2025-09-10 | 6.940 | 22,550 | +0 | 0.00% | 156,497 |
| 2025-09-11 | 2025-09-09 | 6.830 | 22,550 | +0 | 0.00% | 154,016 |
| 2025-09-10 | 2025-09-08 | 6.730 | 22,550 | +0 | 0.00% | 151,762 |
| 2025-09-09 | 2025-09-05 | 6.790 | 22,550 | +0 | 0.00% | 153,114 |
| 2025-09-08 | 2025-09-04 | 6.740 | 22,550 | +0 | 0.00% | 151,987 |
| 2025-09-05 | 2025-09-03 | 6.680 | 22,550 | +0 | 0.00% | 150,634 |
| 2025-09-04 | 2025-09-02 | 6.750 | 22,550 | +0 | 0.00% | 152,212 |
| 2025-09-03 | 2025-09-01 | 6.660 | 22,550 | +0 | 0.00% | 150,183 |
| 2025-09-02 | 2025-08-29 | 6.730 | 22,550 | +0 | 0.00% | 151,762 |
| 2025-09-01 | 2025-08-28 | 6.770 | 22,550 | +0 | 0.00% | 152,664 |
| 2025-08-29 | 2025-08-27 | 6.780 | 22,550 | +0 | 0.00% | 152,889 |
| 2025-08-28 | 2025-08-26 | 6.890 | 22,550 | +0 | 0.00% | 155,370 |
| 2025-08-27 | 2025-08-25 | 6.940 | 22,550 | +0 | 0.00% | 156,497 |
| 2025-08-26 | 2025-08-22 | 6.910 | 22,550 | +0 | 0.00% | 155,820 |
| 2025-08-25 | 2025-08-21 | 6.940 | 22,550 | +0 | 0.00% | 156,497 |
| 2025-08-22 | 2025-08-20 | 6.910 | 22,550 | +0 | 0.00% | 155,820 |
| 2025-08-21 | 2025-08-19 | 6.840 | 22,550 | +0 | 0.00% | 154,242 |
| 2025-08-20 | 2025-08-18 | 6.780 | 22,550 | +0 | 0.00% | 152,889 |
| 2025-08-19 | 2025-08-15 | 6.870 | 22,550 | +0 | 0.00% | 154,918 |
| 2025-08-18 | 2025-08-14 | 7.050 | 22,550 | +0 | 0.00% | 158,978 |
| 2025-08-15 | 2025-08-13 | 7.130 | 22,550 | +0 | 0.00% | 160,782 |
| 2025-08-14 | 2025-08-12 | 7.070 | 22,550 | +0 | 0.00% | 159,428 |
| 2025-08-13 | 2025-08-11 | 7.050 | 22,550 | +0 | 0.00% | 158,978 |
| 2025-08-12 | 2025-08-08 | 7.040 | 22,550 | +0 | 0.00% | 158,752 |
| 2025-08-11 | 2025-08-07 | 7.120 | 22,550 | +0 | 0.00% | 160,556 |
| 2025-08-08 | 2025-08-06 | 7.010 | 22,550 | +0 | 0.00% | 158,076 |
| 2025-08-07 | 2025-08-05 | 7.180 | 22,550 | +0 | 0.00% | 161,909 |
| 2025-08-06 | 2025-08-04 | 7.040 | 22,550 | +0 | 0.00% | 158,752 |
| 2025-08-05 | 2025-08-01 | 7.000 | 22,550 | +0 | 0.00% | 157,850 |
| 2025-08-04 | 2025-07-31 | 7.070 | 22,550 | +0 | 0.00% | 159,428 |
| 2025-08-01 | 2025-07-30 | 7.180 | 22,550 | +0 | 0.00% | 161,909 |
| 2025-07-31 | 2025-07-29 | 7.210 | 22,550 | +0 | 0.00% | 162,586 |
| 2025-07-30 | 2025-07-28 | 7.280 | 22,550 | +0 | 0.00% | 164,164 |
| 2025-07-29 | 2025-07-25 | 7.260 | 22,550 | +0 | 0.00% | 163,713 |
| 2025-07-28 | 2025-07-24 | 7.370 | 22,550 | +0 | 0.00% | 166,194 |
| 2025-07-25 | 2025-07-23 | 7.370 | 22,550 | +0 | 0.00% | 166,194 |
| 2025-07-24 | 2025-07-22 | 7.260 | 22,550 | +0 | 0.00% | 163,713 |
| 2025-07-23 | 2025-07-21 | 7.380 | 22,550 | +0 | 0.00% | 166,419 |
| 2025-07-22 | 2025-07-18 | 7.420 | 22,550 | +0 | 0.00% | 167,321 |
| 2025-07-21 | 2025-07-17 | 7.320 | 22,550 | +0 | 0.00% | 165,066 |
| 2025-07-18 | 2025-07-16 | 7.440 | 22,550 | +0 | 0.00% | 167,772 |
| 2025-07-17 | 2025-07-15 | 7.440 | 22,550 | +0 | 0.00% | 167,772 |
| 2025-07-16 | 2025-07-14 | 7.470 | 22,550 | +0 | 0.00% | 168,448 |
| 2025-07-15 | 2025-07-11 | 7.430 | 22,550 | +0 | 0.00% | 167,546 |
| 2025-07-14 | 2025-07-10 | 7.490 | 22,550 | +0 | 0.00% | 168,900 |
| 2025-07-11 | 2025-07-09 | 7.340 | 22,550 | +0 | 0.00% | 165,517 |
| 2025-07-10 | 2025-07-08 | 7.410 | 22,550 | +0 | 0.00% | 167,096 |
| 2025-07-09 | 2025-07-07 | 7.340 | 22,550 | +0 | 0.00% | 165,517 |
| 2025-07-08 | 2025-07-04 | 7.350 | 22,550 | +0 | 0.00% | 165,742 |
| 2025-07-07 | 2025-07-03 | 7.340 | 22,550 | +0 | 0.00% | 165,517 |
| 2025-07-04 | 2025-07-02 | 7.450 | 22,550 | +0 | 0.00% | 167,998 |
| 2025-07-03 | 2025-06-30 | 7.300 | 22,550 | +0 | 0.00% | 164,615 |
| 2025-07-02 | 2025-06-27 | 7.440 | 22,550 | +0 | 0.00% | 167,772 |
| 2025-06-30 | 2025-06-26 | 7.560 | 22,550 | +0 | 0.00% | 170,478 |
| 2025-06-27 | 2025-06-25 | 7.580 | 22,550 | +0 | 0.00% | 170,929 |
| 2025-06-26 | 2025-06-24 | 7.530 | 22,550 | +0 | 0.00% | 169,802 |
| 2025-06-25 | 2025-06-23 | 7.330 | 22,550 | +0 | 0.00% | 165,292 |
| 2025-06-24 | 2025-06-20 | 7.300 | 22,550 | +0 | 0.00% | 164,615 |
| 2025-06-23 | 2025-06-19 | 7.150 | 22,550 | +0 | 0.00% | 161,232 |
| 2025-06-20 | 2025-06-18 | 7.260 | 22,550 | +0 | 0.00% | 163,713 |
| 2025-06-19 | 2025-06-17 | 7.250 | 22,550 | +0 | 0.00% | 163,488 |
| 2025-06-18 | 2025-06-16 | 7.420 | 22,550 | +0 | 0.00% | 167,321 |
| 2025-06-17 | 2025-06-13 | 7.320 | 22,550 | +0 | 0.00% | 165,066 |
| 2025-06-16 | 2025-06-12 | 7.330 | 22,550 | +0 | 0.00% | 165,292 |
| 2025-06-13 | 2025-06-11 | 7.370 | 22,550 | +0 | 0.00% | 166,194 |
| 2025-06-12 | 2025-06-10 | 7.240 | 22,550 | +0 | 0.00% | 163,262 |
| 2025-06-11 | 2025-06-09 | 7.200 | 22,550 | +0 | 0.00% | 162,360 |
| 2025-06-10 | 2025-06-06 | 7.070 | 22,550 | +0 | 0.00% | 159,428 |
| 2025-06-09 | 2025-06-05 | 7.070 | 22,550 | +0 | 0.00% | 159,428 |
| 2025-06-06 | 2025-06-04 | 6.980 | 22,550 | +0 | 0.00% | 157,399 |
| 2025-06-05 | 2025-06-03 | 6.990 | 22,550 | +0 | 0.00% | 157,624 |
| 2025-06-04 | 2025-06-02 | 6.860 | 22,550 | +0 | 0.00% | 154,693 |
| 2025-06-03 | 2025-05-30 | 6.870 | 22,550 | +0 | 0.00% | 154,918 |
| 2025-06-02 | 2025-05-29 | 6.960 | 22,550 | +0 | 0.00% | 156,948 |
| 2025-05-30 | 2025-05-28 | 6.910 | 22,550 | +0 | 0.00% | 155,820 |
| 2025-05-29 | 2025-05-27 | 6.960 | 22,550 | +0 | 0.00% | 156,948 |
| 2025-05-28 | 2025-05-26 | 7.070 | 22,550 | +0 | 0.00% | 159,428 |
| 2025-05-27 | 2025-05-23 | 7.120 | 22,550 | +0 | 0.00% | 160,556 |
| 2025-05-26 | 2025-05-22 | 7.150 | 22,550 | +0 | 0.00% | 161,232 |
| 2025-05-23 | 2025-05-21 | 7.140 | 22,550 | +0 | 0.00% | 161,007 |
| 2025-05-22 | 2025-05-20 | 7.090 | 22,550 | +0 | 0.00% | 159,880 |
| 2025-05-21 | 2025-05-19 | 7.030 | 22,550 | +0 | 0.00% | 158,526 |
| 2025-05-20 | 2025-05-16 | 7.180 | 22,550 | +0 | 0.00% | 161,909 |
| 2025-05-19 | 2025-05-15 | 7.170 | 22,550 | +0 | 0.00% | 161,684 |
| 2025-05-16 | 2025-05-14 | 7.200 | 22,550 | +0 | 0.00% | 162,360 |
| 2025-05-15 | 2025-05-13 | 7.130 | 22,550 | +0 | 0.00% | 160,782 |
| 2025-05-14 | 2025-05-12 | 7.090 | 22,550 | +0 | 0.00% | 159,880 |
| 2025-05-13 | 2025-05-09 | 6.940 | 22,550 | +0 | 0.00% | 156,497 |
| 2025-05-12 | 2025-05-08 | 6.900 | 22,550 | +0 | 0.00% | 155,595 |
| 2025-05-09 | 2025-05-07 | 6.860 | 22,550 | +0 | 0.00% | 154,693 |
| 2025-05-08 | 2025-05-06 | 6.820 | 22,550 | +0 | 0.00% | 153,791 |
| 2025-05-07 | 2025-05-02 | 6.770 | 22,550 | +0 | 0.00% | 152,664 |
| 2025-05-06 | 2025-04-30 | 6.800 | 22,550 | +0 | 0.00% | 153,340 |
| 2025-05-02 | 2025-04-29 | 6.810 | 22,550 | +0 | 0.00% | 153,566 |
| 2025-04-30 | 2025-04-28 | 6.830 | 22,550 | -3,795 | 0.00% | 154,016 |
| 2025-04-22 | 2025-04-16 | 6.570 | 26,345 | -15,182 | 0.00% | 173,087 |
| 2025-04-17 | 2025-04-15 | 6.690 | 41,527 | -12,650 | 0.00% | 277,816 |
| 2025-04-15 | 2025-04-11 | 6.520 | 54,177 | -6,325 | 0.00% | 353,234 |
| 2025-04-11 | 2025-04-09 | 6.746 | 60,502 | -4,181 | 0.00% | 408,171 |
| 2025-04-09 | 2025-04-07 | 6.643 | 64,683 | -7,347 | 0.00% | 429,695 |
| 2025-04-07 | 2025-04-02 | 7.315 | 72,030 | -256 | 0.00% | 526,873 |
| 2025-04-02 | 2025-03-31 | 7.191 | 72,286 | -13,469 | 0.00% | 519,783 |
| 2025-04-01 | 2025-03-28 | 7.170 | 85,755 | -45,749 | 0.00% | 614,862 |
| 2025-03-28 | 2025-03-26 | 7.242 | 131,504 | -1,224 | 0.00% | 952,392 |
| 2025-03-27 | 2025-03-25 | 7.273 | 132,728 | -1,225 | 0.00% | 965,371 |
| 2025-03-26 | 2025-03-24 | 7.335 | 133,953 | -15,801 | 0.00% | 982,584 |
| 2025-03-24 | 2025-03-20 | 7.242 | 149,754 | -12,244 | 0.00% | 1,084,565 |
| 2025-03-21 | 2025-03-19 | 7.294 | 161,998 | -2,503 | 0.00% | 1,181,608 |
| 2025-03-20 | 2025-03-18 | 7.294 | 164,501 | -20,132 | 0.00% | 1,199,865 |
| 2025-03-17 | 2025-03-13 | 6.994 | 184,633 | -24,808 | 0.00% | 1,291,389 |
| 2025-03-11 | 2025-03-07 | 7.005 | 209,441 | -1,065 | 0.00% | 1,467,068 |
| 2025-03-07 | 2025-03-05 | 7.046 | 210,506 | -21,927 | 0.00% | 1,483,228 |
| 2025-03-06 | 2025-03-04 | 6.839 | 232,433 | -29,227 | 0.00% | 1,589,698 |
| 2025-02-28 | 2025-02-26 | 6.870 | 261,660 | -8,513 | 0.00% | 1,797,703 |
| 2025-02-26 | 2025-02-24 | 6.870 | 270,173 | -40,652 | 0.00% | 1,856,191 |
| 2025-02-24 | 2025-02-20 | 6.777 | 310,825 | -4,259 | 0.00% | 2,106,584 |
| 2025-02-18 | 2025-02-14 | 6.736 | 315,084 | -8,566 | 0.00% | 2,122,428 |
| 2025-02-14 | 2025-02-12 | 6.705 | 323,650 | -9,680 | 0.00% | 2,170,098 |
| 2025-02-13 | 2025-02-11 | 6.571 | 333,330 | -2,448 | 0.00% | 2,190,234 |
| 2025-02-12 | 2025-02-10 | 6.529 | 335,778 | -9,680 | 0.00% | 2,192,443 |
| 2025-02-11 | 2025-02-07 | 6.509 | 345,458 | -5,323 | 0.00% | 2,248,510 |
| 2025-02-06 | 2025-02-04 | 6.498 | 350,781 | -9,680 | 0.00% | 2,279,532 |
| 2025-01-16 | 2025-01-14 | 6.521 | 360,461 | +11,511 | 0.00% | 2,350,460 |
| 2025-01-10 | 2025-01-08 | 6.649 | 348,950 | +9,370 | 0.00% | 2,320,089 |
| 2024-10-22 | 2024-10-18 | 6.702 | 339,580 | +5,927 | 0.00% | 2,275,910 |
| 2024-10-15 | 2024-10-10 | 6.329 | 333,653 | -4,685 | 0.00% | 2,111,558 |
| 2024-10-08 | 2024-10-04 | 6.574 | 338,338 | -9,371 | 0.00% | 2,224,256 |
| 2024-09-26 | 2024-09-24 | 6.254 | 347,709 | -5,622 | 0.00% | 2,174,537 |
| 2024-09-03 | 2024-08-30 | 6.030 | 353,331 | +10,308 | 0.00% | 2,130,510 |
| 2024-08-22 | 2024-08-20 | 6.467 | 343,023 | -4,686 | 0.00% | 2,218,448 |
| 2024-07-26 | 2024-07-24 | 6.201 | 347,709 | -18,740 | 0.00% | 2,155,983 |
| 2024-07-09 | 2024-07-05 | 6.094 | 366,449 | -10,307 | 0.00% | 2,233,073 |
| 2024-07-04 | 2024-07-02 | 6.179 | 376,756 | +10,307 | 0.00% | 2,328,049 |
| 2024-07-02 | 2024-06-27 | 6.909 | 366,449 | +24,578 | 0.00% | 2,531,951 |
| 2024-06-12 | 2024-06-07 | 6.852 | 341,871 | -874 | 0.00% | 2,342,577 |
| 2024-05-14 | 2024-05-10 | 6.875 | 342,745 | -437,084 | 0.00% | 2,356,408 |
| 2024-05-09 | 2024-05-07 | 6.463 | 779,829 | +437,084 | 0.00% | 5,040,257 |
| 2024-05-07 | 2024-05-03 | 6.383 | 342,745 | -3,846 | 0.00% | 2,187,813 |
| 2024-05-03 | 2024-04-30 | 6.475 | 346,591 | -4,371 | 0.00% | 2,244,081 |
| 2024-05-02 | 2024-04-29 | 6.383 | 350,962 | -4,371 | 0.00% | 2,240,264 |
| 2024-04-10 | 2024-04-08 | 6.040 | 355,333 | -83,046 | 0.00% | 2,146,220 |
| 2024-04-09 | 2024-04-05 | 5.846 | 438,379 | +4,371 | 0.00% | 2,562,569 |
| 2024-03-26 | 2024-03-22 | 6.006 | 434,008 | -4,371 | 0.00% | 2,606,525 |
| 2024-03-25 | 2024-03-21 | 6.029 | 438,379 | -4,371 | 0.00% | 2,642,806 |
| 2024-02-23 | 2024-02-21 | 5.868 | 442,750 | -17,483 | 0.00% | 2,598,249 |
| 2024-01-19 | 2024-01-17 | 5.091 | 460,233 | +87,417 | 0.00% | 2,342,840 |
| 2023-12-12 | 2023-12-08 | 5.296 | 372,816 | -4,371 | 0.00% | 1,974,606 |
| 2023-11-27 | 2023-11-23 | 5.411 | 377,187 | +4,371 | 0.00% | 2,040,905 |
| 2023-07-04 | 2023-06-30 | 6.442 | 372,816 | +29,222 | 0.00% | 2,401,685 |
| 2023-06-09 | 2023-06-07 | 6.516 | 343,594 | -806 | 0.00% | 2,239,025 |
| 2023-05-16 | 2023-05-12 | 6.442 | 344,400 | +16,113 | 0.00% | 2,218,629 |
| 2023-05-10 | 2023-05-08 | 6.939 | 328,287 | -4,834 | 0.00% | 2,277,821 |
| 2023-05-09 | 2023-05-05 | 6.765 | 333,121 | +403 | 0.00% | 2,253,475 |
| 2023-03-21 | 2023-03-17 | 6.045 | 332,718 | -1,019 | 0.00% | 2,011,219 |
| 2023-03-08 | 2023-03-06 | 6.032 | 333,737 | +1,019 | 0.00% | 2,013,236 |
| 2023-02-17 | 2023-02-15 | 5.958 | 332,718 | +10,192 | 0.00% | 1,982,311 |
| 2022-08-12 | 2022-08-10 | 5.772 | 322,526 | +4,028 | 0.00% | 1,861,538 |
| 2022-07-22 | 2022-07-20 | 5.759 | 318,498 | -4,028 | 0.00% | 1,834,336 |
| 2022-07-14 | 2022-07-12 | 5.908 | 322,526 | +3,545 | 0.00% | 1,905,574 |
| 2022-07-04 | 2022-06-29 | 7.260 | 318,981 | +24,485 | 0.00% | 2,315,791 |
| 2022-02-15 | 2022-02-11 | 7.462 | 294,496 | -4,834 | 0.00% | 2,197,420 |
| 2022-02-11 | 2022-02-09 | 7.314 | 299,330 | -11,529 | 0.00% | 2,189,222 |
| 2022-01-28 | 2022-01-26 | 7.099 | 310,859 | -7,438 | 0.00% | 2,206,674 |
| 2022-01-21 | 2022-01-19 | 6.924 | 318,297 | -7,438 | 0.00% | 2,203,842 |
| 2021-11-30 | 2021-11-26 | 6.292 | 325,735 | -7,438 | 0.00% | 2,049,515 |
| 2021-08-27 | 2021-08-25 | 5.902 | 333,173 | -7,438 | 0.00% | 1,966,414 |
| 2021-08-25 | 2021-08-23 | 5.875 | 340,611 | +14,876 | 0.00% | 2,001,156 |
| 2021-07-07 | 2021-07-05 | 6.426 | 325,735 | +7,438 | 0.00% | 2,093,308 |
| 2021-07-05 | 2021-06-30 | 7.570 | 318,297 | +23,203 | 0.00% | 2,409,440 |
| 2021-06-22 | 2021-06-18 | 7.396 | 295,094 | +6,896 | 0.00% | 2,182,447 |
| 2021-06-18 | 2021-06-16 | 7.439 | 288,198 | +6,896 | 0.00% | 2,143,984 |
| 2021-06-10 | 2021-06-08 | 7.541 | 281,302 | +13,791 | 0.00% | 2,121,238 |
| 2021-05-26 | 2021-05-24 | 7.454 | 267,511 | -880 | 0.00% | 1,993,967 |
| 2021-05-11 | 2021-05-07 | 7.454 | 268,391 | -6,896 | 0.00% | 2,000,526 |
| 2021-04-21 | 2021-04-19 | 7.294 | 275,287 | -344,791 | 0.00% | 2,008,015 |
| 2021-04-07 | 2021-03-31 | 7.178 | 620,078 | -34,479 | 0.00% | 4,451,073 |
| 2021-03-22 | 2021-03-18 | 6.685 | 654,557 | +344,791 | 0.00% | 4,375,841 |
| 2021-03-03 | 2021-03-01 | 6.366 | 309,766 | +34,479 | 0.00% | 1,972,020 |
| 2021-02-23 | 2021-02-19 | 6.468 | 275,287 | +690 | 0.00% | 1,780,466 |
| 2021-02-22 | 2021-02-18 | 6.497 | 274,597 | +690 | 0.00% | 1,783,968 |
| 2021-01-12 | 2021-01-08 | 6.033 | 273,907 | -3,793 | 0.00% | 1,652,379 |
| 2020-10-20 | 2020-10-16 | 5.801 | 277,700 | -13,792 | 0.00% | 1,610,827 |
| 2020-09-15 | 2020-09-11 | 5.685 | 291,492 | +13,792 | 0.00% | 1,657,013 |
| 2020-09-02 | 2020-08-31 | 5.873 | 277,700 | -6,896 | 0.00% | 1,630,963 |
| 2020-08-31 | 2020-08-27 | 6.091 | 284,596 | +6,896 | 0.00% | 1,733,370 |
| 2020-07-30 | 2020-07-28 | 6.308 | 277,700 | +6,896 | 0.00% | 1,751,775 |
| 2020-07-09 | 2020-07-07 | 7.062 | 270,804 | -3,448 | 0.00% | 1,912,481 |
| 2020-07-07 | 2020-07-03 | 7.904 | 274,252 | -6,896 | 0.00% | 2,167,559 |
| 2020-07-06 | 2020-07-02 | 7.795 | 281,148 | +12,667 | 0.00% | 2,191,443 |
| 2020-07-03 | 2020-06-30 | 7.437 | 268,481 | +6,427 | 0.00% | 1,996,636 |
| 2020-07-02 | 2020-06-29 | 7.452 | 262,054 | +12,855 | 0.00% | 1,952,917 |
| 2020-06-24 | 2020-06-22 | 7.468 | 249,199 | +3,214 | 0.00% | 1,860,994 |
| 2020-06-03 | 2020-06-01 | 7.499 | 245,985 | -6,428 | 0.00% | 1,844,646 |
| 2020-05-26 | 2020-05-22 | 7.172 | 252,413 | +6,428 | 0.00% | 1,810,381 |
| 2020-05-06 | 2020-05-04 | 7.281 | 245,985 | +6,427 | 0.00% | 1,791,067 |
| 2020-05-04 | 2020-04-28 | 7.748 | 239,558 | -12,855 | 0.00% | 1,856,083 |
| 2020-04-06 | 2020-04-02 | 7.235 | 252,413 | +6,428 | 0.00% | 1,826,090 |
| 2020-04-01 | 2020-03-30 | 7.219 | 245,985 | +6,427 | 0.00% | 1,775,759 |
| 2019-12-19 | 2019-12-17 | 8.573 | 239,558 | -16,261 | 0.00% | 2,053,618 |
| 2019-12-18 | 2019-12-16 | 8.339 | 255,819 | +16,261 | 0.00% | 2,133,315 |
| 2019-11-22 | 2019-11-20 | 8.152 | 239,558 | -3,213 | 0.00% | 1,952,987 |
| 2019-11-21 | 2019-11-19 | 8.215 | 242,771 | +3,213 | 0.00% | 1,994,289 |
| 2019-10-25 | 2019-10-23 | 8.292 | 239,558 | -813 | 0.00% | 1,986,531 |
| 2019-10-22 | 2019-10-18 | 8.215 | 240,371 | +813 | 0.00% | 1,974,574 |
| 2019-10-21 | 2019-10-17 | 8.339 | 239,558 | -6,427 | 0.00% | 1,997,712 |
| 2019-10-16 | 2019-10-14 | 8.168 | 245,985 | -6,428 | 0.00% | 2,009,210 |
| 2019-10-04 | 2019-10-02 | 7.950 | 252,413 | +6,428 | 0.00% | 2,006,735 |
| 2019-09-26 | 2019-09-24 | 7.950 | 245,985 | +6,427 | 0.00% | 1,955,631 |
| 2019-09-18 | 2019-09-16 | 8.355 | 239,558 | -6,427 | 0.00% | 2,001,439 |
| 2019-08-30 | 2019-08-28 | 7.919 | 245,985 | +6,427 | 0.00% | 1,947,977 |
| 2019-08-23 | 2019-08-21 | 8.246 | 239,558 | -3,252 | 0.00% | 1,975,350 |
| 2019-07-09 | 2019-07-05 | 9.304 | 242,810 | -8,131 | 0.00% | 2,259,047 |
| 2019-07-05 | 2019-07-03 | 9.350 | 250,941 | +820 | 0.00% | 2,346,408 |
| 2019-06-25 | 2019-06-21 | 10.605 | 250,121 | +13,078 | 0.00% | 2,652,538 |
| 2019-05-08 | 2019-05-06 | 10.704 | 237,043 | +12,182 | 0.00% | 2,537,194 |
| 2019-04-30 | 2019-04-26 | 10.917 | 224,861 | -3,654 | 0.00% | 2,454,793 |
| 2019-04-23 | 2019-04-17 | 11.015 | 228,515 | -12,183 | 0.00% | 2,517,191 |
| 2019-04-16 | 2019-04-12 | 10.687 | 240,698 | +6,091 | 0.00% | 2,572,364 |
| 2019-04-02 | 2019-03-29 | 10.556 | 234,607 | +12,183 | 0.00% | 2,476,458 |
| 2019-01-30 | 2019-01-28 | 10.704 | 222,424 | -18,274 | 0.00% | 2,380,720 |
| 2018-11-09 | 2018-11-07 | 9.768 | 240,698 | -6,092 | 0.00% | 2,351,086 |
| 2018-10-18 | 2018-10-15 | 8.914 | 246,790 | -6,091 | 0.00% | 2,199,918 |
| 2018-10-15 | 2018-10-11 | 9.062 | 252,881 | +6,091 | 0.00% | 2,291,576 |
| 2018-09-20 | 2018-09-18 | 9.275 | 246,790 | -121,829 | 0.00% | 2,289,049 |
| 2018-08-28 | 2018-08-24 | 9.308 | 368,619 | -6,091 | 0.00% | 3,431,151 |
| 2018-08-23 | 2018-08-21 | 9.144 | 374,710 | +6,091 | 0.00% | 3,426,332 |
| 2018-08-08 | 2018-08-06 | 9.210 | 368,619 | -8,528 | 0.00% | 3,394,842 |
| 2018-08-01 | 2018-07-30 | 9.242 | 377,147 | -121,829 | 0.00% | 3,485,765 |
| 2018-07-23 | 2018-07-19 | 8.898 | 498,976 | +8,528 | 0.00% | 4,439,744 |
| 2018-07-04 | 2018-06-29 | 10.470 | 490,448 | +28,298 | 0.00% | 5,135,187 |
| 2018-06-29 | 2018-06-27 | 10.314 | 462,150 | +57,400 | 0.00% | 4,766,433 |
| 2018-06-28 | 2018-06-26 | 10.540 | 404,750 | +57,400 | 0.00% | 4,266,100 |
| 2018-06-15 | 2018-06-13 | 11.045 | 347,350 | -5,740 | 0.00% | 3,836,590 |
| 2018-06-13 | 2018-06-11 | 11.115 | 353,090 | -3,789 | 0.00% | 3,924,596 |
| 2018-06-11 | 2018-06-07 | 11.220 | 356,879 | -5,740 | 0.00% | 4,004,015 |
| 2018-06-01 | 2018-05-30 | 10.679 | 362,619 | +5,740 | 0.00% | 3,872,575 |
| 2018-05-16 | 2018-05-14 | 11.167 | 356,879 | -4,592 | 0.00% | 3,985,363 |
| 2018-04-18 | 2018-04-16 | 10.714 | 361,471 | +5,740 | 0.00% | 3,872,910 |
| 2018-04-09 | 2018-04-04 | 10.749 | 355,731 | +4,592 | 0.00% | 3,823,805 |
| 2018-04-03 | 2018-03-28 | 10.697 | 351,139 | +17,220 | 0.00% | 3,756,092 |
| 2018-02-13 | 2018-02-09 | 10.645 | 333,919 | +114,800 | 0.00% | 3,554,440 |
| 2018-02-06 | 2018-02-02 | 11.725 | 219,119 | -9,336 | 0.00% | 2,569,117 |
| 2018-02-05 | 2018-02-01 | 11.707 | 228,455 | +726 | 0.00% | 2,674,600 |
| 2018-02-01 | 2018-01-30 | 11.672 | 227,729 | -114,800 | 0.00% | 2,658,165 |
| 2018-01-25 | 2018-01-23 | 11.707 | 342,529 | -7,987 | 0.00% | 4,010,102 |
| 2018-01-23 | 2018-01-19 | 11.341 | 350,516 | -2,870 | 0.00% | 3,975,371 |
| 2018-01-22 | 2018-01-18 | 11.324 | 353,386 | +114,800 | 0.00% | 4,001,765 |
| 2018-01-19 | 2018-01-17 | 11.098 | 238,586 | -1,722 | 0.00% | 2,647,727 |
| 2018-01-16 | 2018-01-12 | 10.714 | 240,308 | -5,740 | 0.00% | 2,574,733 |
| 2018-01-04 | 2018-01-02 | 10.279 | 246,048 | -22,099 | 0.00% | 2,529,069 |
| 2018-01-03 | 2017-12-29 | 10.105 | 268,147 | +22,099 | 0.00% | 2,709,504 |
| 2017-12-01 | 2017-11-29 | 10.122 | 246,048 | +5,740 | 0.00% | 2,490,490 |
| 2017-11-13 | 2017-11-09 | 10.174 | 240,308 | +1,722 | 0.00% | 2,444,950 |
| 2017-10-18 | 2017-10-16 | 10.610 | 238,586 | -5,740 | 0.00% | 2,531,344 |
| 2017-10-17 | 2017-10-13 | 10.540 | 244,326 | -4,592 | 0.00% | 2,575,217 |
| 2017-10-09 | 2017-10-04 | 10.331 | 248,918 | +5,740 | 0.00% | 2,571,579 |
| 2017-09-29 | 2017-09-27 | 9.965 | 243,178 | +11,480 | 0.00% | 2,423,311 |
| 2017-09-27 | 2017-09-25 | 9.948 | 231,698 | +11,480 | 0.00% | 2,304,874 |
| 2017-09-12 | 2017-09-08 | 10.070 | 220,218 | +2,296 | 0.00% | 2,217,530 |
| 2017-08-28 | 2017-08-24 | 10.017 | 217,922 | +5,740 | 0.00% | 2,183,020 |
| 2017-08-17 | 2017-08-15 | 9.948 | 212,182 | -2,870 | 0.00% | 2,110,734 |
| 2017-08-11 | 2017-08-09 | 10.139 | 215,052 | -5,740 | 0.00% | 2,180,496 |
| 2017-08-10 | 2017-08-08 | 10.244 | 220,792 | +5,740 | 0.00% | 2,261,776 |
| 2017-08-08 | 2017-08-04 | 10.279 | 215,052 | -11,480 | 0.00% | 2,210,469 |
| 2017-07-31 | 2017-07-27 | 10.070 | 226,532 | -2,296 | 0.00% | 2,281,110 |
| 2017-07-26 | 2017-07-24 | 10.052 | 228,828 | -57,400 | 0.00% | 2,300,244 |
| 2017-07-18 | 2017-07-14 | 9.930 | 286,228 | -10,062 | 0.00% | 2,842,339 |
| 2017-07-04 | 2017-06-30 | 9.599 | 296,290 | +5,740 | 0.00% | 2,844,182 |
| 2017-06-26 | 2017-06-22 | 10.795 | 290,550 | +15,305 | 0.00% | 3,136,532 |
| 2017-06-14 | 2017-06-12 | 10.703 | 275,245 | +2,175 | 0.00% | 2,946,003 |
| 2017-06-08 | 2017-06-06 | 10.942 | 273,070 | -1,794 | 0.00% | 2,988,007 |
| 2017-06-07 | 2017-06-05 | 10.961 | 274,864 | +1,794 | 0.00% | 3,012,693 |
| 2017-06-06 | 2017-06-02 | 11.053 | 273,070 | +5,438 | 0.00% | 3,018,138 |
| 2017-05-18 | 2017-05-16 | 10.887 | 267,632 | +54,376 | 0.00% | 2,913,738 |
| 2017-05-15 | 2017-05-11 | 10.814 | 213,256 | -5,438 | 0.00% | 2,306,053 |
| 2017-05-11 | 2017-05-09 | 10.795 | 218,694 | +1,632 | 0.00% | 2,360,835 |
| 2017-05-09 | 2017-05-05 | 10.630 | 217,062 | +1,631 | 0.00% | 2,307,291 |
| 2017-04-19 | 2017-04-13 | 10.924 | 215,431 | -108,753 | 0.00% | 2,353,344 |
| 2017-04-12 | 2017-04-10 | 10.924 | 324,184 | +10,876 | 0.00% | 3,541,349 |
| 2017-03-31 | 2017-03-29 | 11.200 | 313,308 | -5,982 | 0.00% | 3,508,969 |
| 2017-03-24 | 2017-03-22 | 11.200 | 319,290 | +2,175 | 0.00% | 3,575,965 |
| 2017-03-23 | 2017-03-21 | 11.384 | 317,115 | -2,063 | 0.00% | 3,609,925 |
| 2017-03-21 | 2017-03-17 | 11.384 | 319,178 | -2,175 | 0.00% | 3,633,409 |
| 2017-03-20 | 2017-03-16 | 11.365 | 321,353 | -5,982 | 0.00% | 3,652,259 |
| 2017-03-14 | 2017-03-10 | 10.924 | 327,335 | +2,175 | 0.00% | 3,575,770 |
| 2017-03-13 | 2017-03-09 | 11.016 | 325,160 | +2,175 | 0.00% | 3,581,910 |
| 2017-03-08 | 2017-03-06 | 11.145 | 322,985 | +2,175 | 0.00% | 3,599,529 |
| 2017-02-28 | 2017-02-24 | 11.494 | 320,810 | -2,175 | 0.00% | 3,687,386 |
| 2017-02-20 | 2017-02-16 | 11.549 | 322,985 | -5,437 | 0.00% | 3,730,205 |
| 2017-02-13 | 2017-02-09 | 10.795 | 328,422 | +5,437 | 0.00% | 3,545,366 |
| 2016-12-09 | 2016-12-07 | 10.869 | 322,985 | +2,175 | 0.00% | 3,510,432 |
| 2016-11-17 | 2016-11-15 | 10.777 | 320,810 | -687 | 0.00% | 3,457,293 |
| 2016-09-05 | 2016-09-01 | 11.034 | 321,497 | -2,175 | 0.00% | 3,547,471 |
| 2016-08-29 | 2016-08-25 | 10.538 | 323,672 | -10,876 | 0.00% | 3,410,754 |
| 2016-08-04 | 2016-08-01 | 9.839 | 334,548 | -3,262 | 0.00% | 3,291,569 |
| 2016-07-20 | 2016-07-18 | 9.545 | 337,810 | -5,438 | 0.00% | 3,224,264 |
| 2016-07-04 | 2016-06-29 | 8.846 | 343,248 | -19,032 | 0.00% | 3,036,294 |
| 2016-06-29 | 2016-06-27 | 9.894 | 362,280 | +22,904 | 0.00% | 3,584,494 |
| 2016-06-28 | 2016-06-24 | 9.796 | 339,376 | +2,546 | 0.00% | 3,324,563 |
| 2016-06-13 | 2016-06-08 | 9.992 | 336,830 | -50,938 | 0.00% | 3,365,747 |
| 2016-06-10 | 2016-06-07 | 9.934 | 387,768 | -40,496 | 0.00% | 3,851,904 |
| 2016-06-03 | 2016-06-01 | 9.482 | 428,264 | +15,281 | 0.00% | 4,060,800 |
| 2016-05-18 | 2016-05-16 | 8.913 | 412,983 | +2,547 | 0.00% | 3,680,789 |
| 2016-05-05 | 2016-05-03 | 9.443 | 410,436 | +193,312 | 0.00% | 3,875,640 |
| 2016-04-25 | 2016-04-21 | 10.032 | 217,124 | +2,547 | 0.00% | 2,178,119 |
| 2016-04-21 | 2016-04-19 | 9.973 | 214,577 | -5,094 | 0.00% | 2,139,931 |
| 2016-04-11 | 2016-04-07 | 9.384 | 219,671 | +5,094 | 0.00% | 2,061,359 |
| 2016-04-06 | 2016-04-01 | 9.855 | 214,577 | +5,094 | 0.00% | 2,114,656 |
| 2016-03-16 | 2016-03-14 | 9.659 | 209,483 | -8,456 | 0.00% | 2,023,330 |
| 2016-03-14 | 2016-03-10 | 9.325 | 217,939 | +8,456 | 0.00% | 2,032,270 |
| 2016-03-04 | 2016-03-02 | 9.266 | 209,483 | -5,094 | 0.00% | 1,941,081 |
| 2016-02-12 | 2016-02-05 | 8.854 | 214,577 | +5,094 | 0.00% | 1,899,821 |
| 2016-01-26 | 2016-01-22 | 9.070 | 209,483 | -1,289 | 0.00% | 1,899,957 |
| 2016-01-05 | 2015-12-31 | 10.719 | 210,772 | +10,188 | 0.00% | 2,259,220 |
| 2015-10-13 | 2015-10-09 | 11.347 | 200,584 | -6,113 | 0.00% | 2,276,025 |
| 2015-10-09 | 2015-10-07 | 11.308 | 206,697 | -5,094 | 0.00% | 2,337,274 |
| 2015-09-29 | 2015-09-24 | 10.424 | 211,791 | -5,093 | 0.00% | 2,207,776 |
| 2015-09-25 | 2015-09-23 | 10.660 | 216,884 | +10,187 | 0.00% | 2,311,960 |
| 2015-09-18 | 2015-09-16 | 11.111 | 206,697 | -5,094 | 0.00% | 2,296,696 |
| 2015-09-16 | 2015-09-14 | 10.876 | 211,791 | +5,094 | 0.00% | 2,303,404 |
| 2015-09-15 | 2015-09-11 | 10.876 | 206,697 | -10,187 | 0.00% | 2,248,003 |
| 2015-09-14 | 2015-09-10 | 10.915 | 216,884 | +10,187 | 0.00% | 2,367,311 |
| 2015-09-11 | 2015-09-09 | 11.229 | 206,697 | -5,094 | 0.00% | 2,321,043 |
| 2015-09-04 | 2015-09-01 | 11.092 | 211,791 | +5,094 | 0.00% | 2,349,140 |
| 2015-09-01 | 2015-08-28 | 11.072 | 206,697 | +11,207 | 0.00% | 2,288,581 |
| 2015-08-26 | 2015-08-24 | 11.681 | 195,490 | -2,547 | 0.00% | 2,283,465 |
| 2015-08-25 | 2015-08-21 | 12.113 | 198,037 | -2,547 | 0.00% | 2,398,747 |
| 2015-08-24 | 2015-08-20 | 12.446 | 200,584 | -2,038 | 0.00% | 2,496,540 |
| 2015-08-21 | 2015-08-19 | 12.584 | 202,622 | +3,057 | 0.00% | 2,549,750 |
| 2015-07-29 | 2015-07-27 | 13.605 | 199,565 | +7,131 | 0.00% | 2,715,004 |
| 2015-07-24 | 2015-07-22 | 14.037 | 192,434 | -5,094 | 0.00% | 2,701,101 |
| 2015-07-16 | 2015-07-14 | 14.351 | 197,528 | +2,547 | 0.00% | 2,834,647 |
| 2015-07-13 | 2015-07-09 | 14.135 | 194,981 | +10,188 | 0.00% | 2,755,990 |
| 2015-07-08 | 2015-07-06 | 15.077 | 184,793 | +509 | 0.00% | 2,786,119 |
| 2015-07-03 | 2015-06-30 | 15.862 | 184,284 | -101,877 | 0.00% | 2,923,155 |
| 2015-07-02 | 2015-06-29 | 15.234 | 286,161 | +101,877 | 0.00% | 4,359,384 |
| 2015-06-22 | 2015-06-18 | 15.214 | 184,284 | +2,038 | 0.00% | 2,803,769 |
| 2015-06-18 | 2015-06-16 | 15.332 | 182,246 | +2,547 | 0.00% | 2,794,229 |
| 2015-06-11 | 2015-06-09 | 16.373 | 179,699 | -1,121 | 0.00% | 2,942,149 |
| 2015-06-10 | 2015-06-08 | 16.530 | 180,820 | -117,295 | 0.00% | 2,988,901 |
| 2015-06-09 | 2015-06-05 | 15.313 | 298,115 | +2,037 | 0.00% | 4,564,901 |
| 2015-06-08 | 2015-06-04 | 15.803 | 296,078 | +49,666 | 0.00% | 4,679,020 |
| 2015-06-05 | 2015-06-03 | 14.979 | 246,412 | +50,938 | 0.00% | 3,690,960 |
| 2015-06-02 | 2015-05-29 | 14.488 | 195,474 | +2,038 | 0.00% | 2,832,033 |
| 2015-05-28 | 2015-05-26 | 15.214 | 193,436 | -2,038 | 0.00% | 2,943,011 |
| 2015-05-20 | 2015-05-18 | 15.625 | 195,474 | +8,571 | 0.00% | 3,054,205 |
| 2015-05-12 | 2015-05-08 | 15.625 | 186,903 | +1,461 | 0.00% | 2,920,287 |
| 2015-05-06 | 2015-05-04 | 16.569 | 185,442 | -244 | 0.00% | 3,072,601 |
| 2015-04-21 | 2015-04-17 | 16.076 | 185,686 | -1,071 | 0.00% | 2,985,145 |
| 2015-04-20 | 2015-04-16 | 16.343 | 186,757 | -2,224 | 0.00% | 3,052,211 |
| 2015-04-15 | 2015-04-13 | 16.035 | 188,981 | -2,922 | 0.00% | 3,030,356 |
| 2015-04-10 | 2015-04-08 | 14.475 | 191,903 | -536 | 0.00% | 2,777,764 |
| 2015-04-09 | 2015-04-02 | 13.879 | 192,439 | -15,585 | 0.00% | 2,670,941 |
| 2015-04-02 | 2015-03-31 | 13.654 | 208,024 | -31,172 | 0.00% | 2,840,270 |
| 2015-03-23 | 2015-03-19 | 13.859 | 239,196 | -11,689 | 0.00% | 3,314,990 |
| 2015-03-17 | 2015-03-13 | 13.366 | 250,885 | -4,383 | 0.00% | 3,353,360 |
| 2015-03-16 | 2015-03-12 | 13.099 | 255,268 | +15,585 | 0.00% | 3,343,810 |
| 2015-03-13 | 2015-03-11 | 12.730 | 239,683 | +4,384 | 0.00% | 3,051,079 |
| 2015-03-05 | 2015-03-03 | 13.407 | 235,299 | -24,353 | 0.00% | 3,154,698 |
| 2015-03-02 | 2015-02-26 | 13.756 | 259,652 | -4,870 | 0.00% | 3,571,832 |
| 2015-02-12 | 2015-02-10 | 13.099 | 264,522 | +15,585 | 0.00% | 3,465,030 |
| 2015-02-11 | 2015-02-09 | 12.976 | 248,937 | +1,948 | 0.00% | 3,230,212 |
| 2015-02-03 | 2015-01-30 | 13.387 | 246,989 | +15,586 | 0.00% | 3,306,357 |
| 2015-01-30 | 2015-01-28 | 13.592 | 231,403 | +17,047 | 0.00% | 3,145,224 |
| 2015-01-28 | 2015-01-26 | 14.105 | 214,356 | -4,335 | 0.00% | 3,023,548 |
| 2015-01-26 | 2015-01-22 | 13.818 | 218,691 | -3,896 | 0.00% | 3,021,833 |
| 2015-01-23 | 2015-01-21 | 13.695 | 222,587 | +4,870 | 0.00% | 3,048,247 |
| 2015-01-22 | 2015-01-20 | 13.305 | 217,717 | +2,436 | 0.00% | 2,896,622 |
| 2015-01-21 | 2015-01-19 | 13.038 | 215,281 | +3,896 | 0.00% | 2,806,752 |
| 2015-01-07 | 2015-01-05 | 14.742 | 211,385 | -2,922 | 0.00% | 3,116,184 |
| 2015-01-06 | 2015-01-02 | 15.070 | 214,307 | -2,923 | 0.00% | 3,229,661 |
| 2015-01-05 | 2014-12-31 | 14.865 | 217,230 | -2,435 | 0.00% | 3,229,111 |
| 2014-12-29 | 2014-12-22 | 14.434 | 219,665 | -4,870 | 0.00% | 3,170,595 |
| 2014-12-12 | 2014-12-10 | 13.982 | 224,535 | -1,949 | 0.00% | 3,139,465 |
| 2014-12-11 | 2014-12-09 | 13.900 | 226,484 | +4,871 | 0.00% | 3,148,116 |
| 2014-12-09 | 2014-12-05 | 14.311 | 221,613 | -1,948 | 0.00% | 3,171,411 |
| 2014-12-08 | 2014-12-04 | 14.208 | 223,561 | -9,741 | 0.00% | 3,176,338 |
| 2014-12-04 | 2014-12-02 | 13.510 | 233,302 | -2,436 | 0.00% | 3,151,874 |
| 2014-12-03 | 2014-12-01 | 12.914 | 235,738 | +1,949 | 0.00% | 3,044,422 |
| 2014-12-02 | 2014-11-28 | 13.202 | 233,789 | -4,871 | 0.00% | 3,086,452 |
| 2014-11-13 | 2014-11-11 | 12.196 | 238,660 | -9,741 | 0.00% | 2,910,654 |
| 2014-10-24 | 2014-10-22 | 11.436 | 248,401 | -1,948 | 0.00% | 2,840,750 |
| 2014-10-07 | 2014-10-03 | 11.210 | 250,349 | -3,410 | 0.00% | 2,806,487 |
| 2014-09-17 | 2014-09-15 | 11.559 | 253,759 | -4,870 | 0.00% | 2,933,286 |
| 2014-09-10 | 2014-09-05 | 11.929 | 258,629 | -4,871 | 0.00% | 3,085,161 |
| 2014-08-25 | 2014-08-21 | 11.662 | 263,500 | +4,871 | 0.00% | 3,072,936 |
| 2014-08-07 | 2014-08-05 | 12.032 | 258,629 | +4,870 | 0.00% | 3,111,712 |
| 2014-08-06 | 2014-08-04 | 12.052 | 253,759 | -3,896 | 0.00% | 3,058,328 |
| 2014-08-01 | 2014-07-30 | 12.134 | 257,655 | -3,896 | 0.00% | 3,126,444 |
| 2014-07-31 | 2014-07-29 | 12.011 | 261,551 | -4,871 | 0.00% | 3,141,498 |
| 2014-07-30 | 2014-07-28 | 11.929 | 266,422 | +4,871 | 0.00% | 3,178,123 |
| 2014-07-24 | 2014-07-22 | 10.841 | 261,551 | -1,608 | 0.00% | 2,835,403 |
| 2014-07-16 | 2014-07-14 | 10.738 | 263,159 | +1,608 | 0.00% | 2,825,820 |
| 2014-07-03 | 2014-06-30 | 11.680 | 261,551 | +15,572 | 0.00% | 3,054,876 |
| 2014-06-13 | 2014-06-11 | 11.636 | 245,979 | -1,008 | 0.00% | 2,862,257 |
| 2014-06-10 | 2014-06-06 | 11.418 | 246,987 | -2,291 | 0.00% | 2,820,065 |
| 2014-04-02 | 2014-03-31 | 11.069 | 249,278 | -4,580 | 0.00% | 2,759,150 |
| 2014-03-25 | 2014-03-21 | 10.326 | 253,858 | -119,094 | 0.00% | 2,621,413 |
| 2014-03-14 | 2014-03-12 | 10.217 | 372,952 | +3,206 | 0.00% | 3,810,502 |
| 2014-02-24 | 2014-02-20 | 11.003 | 369,746 | +1,008 | 0.00% | 4,068,341 |
| 2014-02-19 | 2014-02-17 | 11.287 | 368,738 | -5,794 | 0.00% | 4,161,902 |
| 2014-02-06 | 2014-02-04 | 10.719 | 374,532 | +4,581 | 0.00% | 4,014,706 |
| 2014-01-29 | 2014-01-27 | 10.916 | 369,951 | -13,742 | 0.00% | 4,038,291 |
| 2014-01-28 | 2014-01-24 | 11.112 | 383,693 | +4,581 | 0.00% | 4,263,684 |
| 2014-01-24 | 2014-01-22 | 11.396 | 379,112 | +4,580 | 0.00% | 4,320,375 |
| 2014-01-23 | 2014-01-21 | 11.331 | 374,532 | +9,161 | 0.00% | 4,243,651 |
| 2014-01-08 | 2014-01-06 | 11.221 | 365,371 | +2,290 | 0.00% | 4,099,969 |
| 2013-12-23 | 2013-12-19 | 11.745 | 363,081 | +4,581 | 0.00% | 4,264,510 |
| 2013-12-19 | 2013-12-17 | 11.854 | 358,500 | +3,664 | 0.00% | 4,249,838 |
| 2013-12-16 | 2013-12-12 | 11.920 | 354,836 | +3,665 | 0.00% | 4,229,643 |
| 2013-12-05 | 2013-12-03 | 12.466 | 351,171 | -2,519 | 0.00% | 4,377,621 |
| 2013-11-21 | 2013-11-19 | 12.553 | 353,690 | -4,581 | 0.00% | 4,439,908 |
| 2013-11-20 | 2013-11-18 | 12.662 | 358,271 | -9,161 | 0.00% | 4,536,522 |
| 2013-11-18 | 2013-11-14 | 11.658 | 367,432 | +4,580 | 0.00% | 4,283,528 |
| 2013-11-15 | 2013-11-13 | 11.614 | 362,852 | +9,162 | 0.00% | 4,214,291 |
| 2013-10-17 | 2013-10-15 | 12.662 | 353,690 | -1,512 | 0.00% | 4,478,516 |
| 2013-10-03 | 2013-09-30 | 12.444 | 355,202 | +2,748 | 0.00% | 4,420,116 |
| 2013-09-23 | 2013-09-18 | 12.881 | 352,454 | -4,580 | 0.00% | 4,539,812 |
| 2013-09-16 | 2013-09-12 | 12.837 | 357,034 | -4,581 | 0.00% | 4,583,215 |
| 2013-09-11 | 2013-09-09 | 12.531 | 361,615 | -4,580 | 0.00% | 4,531,497 |
| 2013-09-10 | 2013-09-06 | 11.985 | 366,195 | -1,214 | 0.00% | 4,389,026 |
| 2013-09-05 | 2013-09-03 | 11.789 | 367,409 | -916 | 0.00% | 4,331,386 |
| 2013-09-04 | 2013-09-02 | 11.571 | 368,325 | -4,581 | 0.00% | 4,261,774 |
| 2013-08-23 | 2013-08-21 | 11.483 | 372,906 | +4,581 | 0.00% | 4,282,215 |
| 2013-08-20 | 2013-08-16 | 11.898 | 368,325 | -9,161 | 0.00% | 4,382,390 |
| 2013-07-30 | 2013-07-26 | 11.200 | 377,486 | -4,581 | 0.00% | 4,227,675 |
| 2013-07-29 | 2013-07-25 | 11.156 | 382,067 | -4,580 | 0.00% | 4,262,298 |
| 2013-07-15 | 2013-07-11 | 11.090 | 386,647 | -9,162 | 0.00% | 4,288,069 |
| 2013-07-10 | 2013-07-08 | 10.501 | 395,809 | +119,094 | 0.00% | 4,156,369 |
| 2013-07-09 | 2013-07-05 | 10.697 | 276,715 | +4,581 | 0.00% | 2,960,139 |
| 2013-07-08 | 2013-07-04 | 10.457 | 272,134 | -9,161 | 0.00% | 2,845,782 |
| 2013-07-05 | 2013-07-03 | 10.348 | 281,295 | +9,161 | 0.00% | 2,910,876 |
| 2013-06-28 | 2013-06-26 | 12.127 | 272,134 | +15,909 | 0.00% | 3,300,121 |
| 2013-06-27 | 2013-06-25 | 11.756 | 256,225 | +17,251 | 0.00% | 3,012,138 |
| 2013-06-25 | 2013-06-21 | 12.104 | 238,974 | +8,626 | 0.00% | 2,892,455 |
| 2013-06-14 | 2013-06-11 | 13.077 | 230,348 | +4,313 | 0.00% | 3,012,375 |
| 2013-05-21 | 2013-05-16 | 14.283 | 226,035 | -553 | 0.00% | 3,228,508 |
| 2013-05-20 | 2013-05-15 | 14.330 | 226,588 | +553 | 0.00% | 3,246,914 |
| 2013-04-29 | 2013-04-25 | 13.982 | 226,035 | -11,213 | 0.00% | 3,160,374 |
| 2013-04-09 | 2013-04-05 | 13.193 | 237,248 | +4,312 | 0.00% | 3,130,115 |
| 2013-04-03 | 2013-03-28 | 13.472 | 232,936 | +2,588 | 0.00% | 3,138,038 |
| 2013-03-20 | 2013-03-18 | 13.448 | 230,348 | -1,294 | 0.00% | 3,097,832 |
| 2013-03-06 | 2013-03-04 | 13.541 | 231,642 | +4,313 | 0.00% | 3,136,719 |
| 2013-02-28 | 2013-02-26 | 13.773 | 227,329 | -6,426 | 0.00% | 3,131,026 |
| 2013-02-25 | 2013-02-21 | 14.051 | 233,755 | +1,294 | 0.00% | 3,284,573 |
| 2013-02-04 | 2013-01-31 | 15.257 | 232,461 | -5,176 | 0.00% | 3,546,675 |
| 2013-01-29 | 2013-01-25 | 14.817 | 237,637 | -1,725 | 0.00% | 3,520,954 |
| 2013-01-25 | 2013-01-23 | 14.793 | 239,362 | -862 | 0.00% | 3,540,962 |
| 2013-01-22 | 2013-01-18 | 14.677 | 240,224 | -4,313 | 0.00% | 3,525,864 |
| 2013-01-21 | 2013-01-17 | 14.376 | 244,537 | -2,156 | 0.00% | 3,515,456 |
| 2013-01-17 | 2013-01-15 | 14.631 | 246,693 | -2,588 | 0.00% | 3,609,372 |
| 2013-01-16 | 2013-01-14 | 14.492 | 249,281 | +863 | 0.00% | 3,612,556 |
| 2013-01-09 | 2013-01-07 | 14.144 | 248,418 | +431 | 0.00% | 3,513,649 |
| 2013-01-04 | 2013-01-02 | 14.098 | 247,987 | -4,313 | 0.00% | 3,496,052 |
| 2012-12-18 | 2012-12-14 | 13.564 | 252,300 | -4,313 | 0.00% | 3,422,304 |
| 2012-12-12 | 2012-12-10 | 13.333 | 256,613 | -5,175 | 0.00% | 3,421,306 |
| 2012-12-10 | 2012-12-06 | 13.356 | 261,788 | +5,175 | 0.00% | 3,496,372 |
| 2012-11-19 | 2012-11-15 | 12.359 | 256,613 | -1,897 | 0.00% | 3,171,402 |
| 2012-10-25 | 2012-10-22 | 13.611 | 258,510 | -1,424 | 0.00% | 3,518,527 |
| 2012-10-24 | 2012-10-19 | 13.495 | 259,934 | +1,424 | 0.00% | 3,507,773 |
| 2012-10-11 | 2012-10-09 | 12.591 | 258,510 | -4,313 | 0.00% | 3,254,787 |
| 2012-09-17 | 2012-09-13 | 11.733 | 262,823 | +4,744 | 0.00% | 3,083,609 |
| 2012-09-03 | 2012-08-30 | 11.570 | 258,079 | -4,744 | 0.00% | 2,986,061 |
| 2012-07-04 | 2012-06-29 | 12.034 | 262,823 | +4,313 | 0.00% | 3,162,832 |
| 2012-05-22 | 2012-05-18 | 12.186 | 258,510 | +6,171 | 0.00% | 3,150,172 |
| 2012-05-21 | 2012-05-17 | 12.447 | 252,339 | -8,419 | 0.00% | 3,140,908 |
| 2012-04-27 | 2012-04-25 | 13.730 | 260,758 | -5,894 | 0.00% | 3,580,181 |
| 2012-04-17 | 2012-04-13 | 14.086 | 266,652 | +5,894 | 0.00% | 3,756,117 |
| 2012-03-22 | 2012-03-20 | 14.252 | 260,758 | +4,210 | 0.00% | 3,716,451 |
| 2012-03-16 | 2012-03-14 | 14.704 | 256,548 | +4,209 | 0.00% | 3,772,236 |
| 2012-03-15 | 2012-03-13 | 14.775 | 252,339 | -4,209 | 0.00% | 3,728,329 |
| 2012-03-08 | 2012-03-06 | 14.443 | 256,548 | +4,209 | 0.00% | 3,705,201 |
| 2012-03-06 | 2012-03-02 | 15.108 | 252,339 | -4,209 | 0.00% | 3,812,247 |
| 2012-03-01 | 2012-02-28 | 15.036 | 256,548 | -4,210 | 0.00% | 3,857,553 |
| 2012-02-29 | 2012-02-27 | 14.395 | 260,758 | +4,210 | 0.00% | 3,753,616 |
| 2012-02-28 | 2012-02-24 | 14.704 | 256,548 | +4,209 | 0.00% | 3,772,236 |
| 2012-02-27 | 2012-02-23 | 14.870 | 252,339 | +4,210 | 0.00% | 3,752,306 |
| 2012-02-22 | 2012-02-20 | 15.155 | 248,129 | -4,210 | 0.00% | 3,760,432 |
| 2012-02-20 | 2012-02-16 | 14.870 | 252,339 | +4,210 | 0.00% | 3,752,306 |
| 2012-02-16 | 2012-02-14 | 14.419 | 248,129 | +4,210 | 0.00% | 3,577,715 |
| 2012-02-06 | 2012-02-02 | 15.226 | 243,919 | -13,892 | 0.00% | 3,714,011 |
| 2012-01-31 | 2012-01-27 | 15.060 | 257,811 | -1,853 | 0.00% | 3,882,668 |
| 2012-01-30 | 2012-01-26 | 14.799 | 259,664 | -11,787 | 0.00% | 3,842,725 |
| 2012-01-19 | 2012-01-17 | 14.181 | 271,451 | -4,210 | 0.00% | 3,849,509 |
| 2012-01-16 | 2012-01-12 | 13.706 | 275,661 | -6,946 | 0.00% | 3,778,250 |
| 2012-01-12 | 2012-01-10 | 13.492 | 282,607 | +6,525 | 0.00% | 3,813,035 |
| 2011-12-29 | 2011-12-23 | 13.136 | 276,082 | -1,263 | 0.00% | 3,626,626 |
| 2011-12-13 | 2011-12-09 | 12.590 | 277,345 | -4,210 | 0.00% | 3,491,690 |
| 2011-12-08 | 2011-12-06 | 12.732 | 281,555 | -2,104 | 0.00% | 3,584,822 |
| 2011-12-05 | 2011-12-01 | 12.685 | 283,659 | -18,945 | 0.00% | 3,598,134 |
| 2011-12-02 | 2011-11-30 | 11.545 | 302,604 | +4,210 | 0.00% | 3,493,417 |
| 2011-11-29 | 2011-11-25 | 11.378 | 298,394 | -23,575 | 0.00% | 3,395,198 |
| 2011-11-28 | 2011-11-24 | 11.616 | 321,969 | +2,105 | 0.00% | 3,739,921 |
| 2011-11-25 | 2011-11-23 | 11.521 | 319,864 | +6,315 | 0.00% | 3,685,077 |
| 2011-11-14 | 2011-11-10 | 13.065 | 313,549 | +4,210 | 0.00% | 4,096,450 |
| 2011-11-08 | 2011-11-04 | 13.112 | 309,339 | -4,210 | 0.00% | 4,056,143 |
| 2011-11-04 | 2011-11-02 | 12.756 | 313,549 | -9,767 | 0.00% | 3,999,625 |
| 2011-11-03 | 2011-11-01 | 12.233 | 323,316 | -421 | 0.00% | 3,955,250 |
| 2011-11-02 | 2011-10-31 | 12.922 | 323,737 | +4,210 | 0.00% | 4,183,413 |
| 2011-11-01 | 2011-10-28 | 13.017 | 319,527 | -4,210 | 0.00% | 4,159,371 |
| 2011-10-31 | 2011-10-27 | 12.756 | 323,737 | -3,368 | 0.00% | 4,129,582 |
| 2011-10-28 | 2011-10-26 | 12.043 | 327,105 | -10,734 | 0.00% | 3,939,442 |
| 2011-10-26 | 2011-10-24 | 11.758 | 337,839 | -6,315 | 0.00% | 3,972,414 |
| 2011-10-25 | 2011-10-21 | 11.046 | 344,154 | +8,419 | 0.00% | 3,801,415 |
| 2011-10-11 | 2011-10-07 | 10.689 | 335,735 | +1,263 | 0.00% | 3,588,795 |
| 2011-09-26 | 2011-09-22 | 11.307 | 334,472 | +6,315 | 0.00% | 3,781,867 |
| 2011-09-22 | 2011-09-20 | 12.210 | 328,157 | +421 | 0.00% | 4,006,677 |
| 2011-09-20 | 2011-09-16 | 12.685 | 327,736 | -4,210 | 0.00% | 4,157,238 |
| 2011-09-19 | 2011-09-15 | 12.186 | 331,946 | +2,779 | 0.00% | 4,045,054 |
| 2011-09-16 | 2011-09-14 | 12.162 | 329,167 | +1,894 | 0.00% | 4,003,370 |
| 2011-09-15 | 2011-09-12 | 12.281 | 327,273 | +8,420 | 0.00% | 4,019,206 |
| 2011-09-09 | 2011-09-07 | 13.065 | 318,853 | -4,210 | 0.00% | 4,165,745 |
| 2011-09-08 | 2011-09-06 | 12.827 | 323,063 | +4,210 | 0.00% | 4,144,007 |
| 2011-09-07 | 2011-09-05 | 12.685 | 318,853 | +4,209 | 0.00% | 4,044,560 |
| 2011-09-01 | 2011-08-30 | 13.492 | 314,644 | -8,419 | 0.00% | 4,245,290 |
| 2011-08-19 | 2011-08-17 | 13.920 | 323,063 | +2,105 | 0.00% | 4,497,015 |
| 2011-08-09 | 2011-08-05 | 14.846 | 320,958 | +1,684 | 0.00% | 4,765,053 |
| 2011-08-04 | 2011-08-02 | 15.987 | 319,274 | +31,007 | 0.00% | 5,104,088 |
| 2011-07-29 | 2011-07-27 | 16.343 | 288,267 | -12,629 | 0.00% | 4,711,106 |
| 2011-07-27 | 2011-07-25 | 16.034 | 300,896 | -4,210 | 0.00% | 4,824,582 |
| 2011-07-26 | 2011-07-22 | 16.319 | 305,106 | -4,210 | 0.00% | 4,979,056 |
| 2011-07-22 | 2011-07-20 | 15.939 | 309,316 | +12,629 | 0.00% | 4,930,199 |
| 2011-07-15 | 2011-07-13 | 15.939 | 296,687 | +5,557 | 0.00% | 4,728,905 |
| 2011-07-12 | 2011-07-08 | 16.485 | 291,130 | +2,105 | 0.00% | 4,799,389 |
| 2011-07-11 | 2011-07-07 | 19.556 | 289,025 | -2,105 | 0.00% | 5,652,104 |
| 2011-07-08 | 2011-07-06 | 19.320 | 291,130 | +29,228 | 0.00% | 5,624,583 |
| 2011-06-30 | 2011-06-28 | 19.503 | 261,902 | -6,104 | 0.00% | 5,107,962 |
| 2011-06-28 | 2011-06-24 | 19.372 | 268,006 | -1,907 | 0.00% | 5,191,882 |
| 2011-06-27 | 2011-06-23 | 18.953 | 269,913 | -3,815 | 0.00% | 5,115,617 |
| 2011-06-24 | 2011-06-22 | 19.031 | 273,728 | +1,145 | 0.00% | 5,209,448 |
| 2011-06-23 | 2011-06-21 | 18.979 | 272,583 | -1,908 | 0.00% | 5,173,366 |
| 2011-06-21 | 2011-06-17 | 18.953 | 274,491 | +1,908 | 0.00% | 5,202,383 |
| 2011-06-20 | 2011-06-16 | 19.084 | 272,583 | +1,907 | 0.00% | 5,201,948 |
| 2011-06-16 | 2011-06-14 | 19.451 | 270,676 | +9,918 | 0.00% | 5,264,893 |
| 2011-06-15 | 2011-06-13 | 19.582 | 260,758 | -7,629 | 0.00% | 5,106,157 |
| 2011-06-14 | 2011-06-10 | 19.425 | 268,387 | +5,722 | 0.00% | 5,213,334 |
| 2011-06-13 | 2011-06-09 | 19.556 | 262,665 | +2,289 | 0.00% | 5,136,614 |
| 2011-06-10 | 2011-06-08 | 20.080 | 260,376 | +9,537 | 0.00% | 5,228,362 |
| 2011-06-08 | 2011-06-03 | 20.395 | 250,839 | +3,814 | 0.00% | 5,115,765 |
| 2011-06-02 | 2011-05-31 | 21.233 | 247,025 | -4,196 | 0.00% | 5,245,197 |
| 2011-05-25 | 2011-05-23 | 20.395 | 251,221 | +1,908 | 0.00% | 5,123,555 |
| 2011-05-13 | 2011-05-11 | 20.945 | 249,313 | +11,444 | 0.00% | 5,221,889 |
| 2011-05-09 | 2011-05-05 | 20.840 | 237,869 | +2,289 | 0.00% | 4,957,251 |
| 2011-05-06 | 2011-05-04 | 20.893 | 235,580 | +1,526 | 0.00% | 4,921,898 |
| 2011-04-29 | 2011-04-27 | 21.810 | 234,054 | -1,526 | 0.00% | 5,104,760 |
| 2011-04-08 | 2011-04-06 | 22.282 | 235,580 | +1,907 | 0.00% | 5,249,201 |
| 2011-04-06 | 2011-04-01 | 22.282 | 233,673 | +1,907 | 0.00% | 5,206,710 |
| 2011-04-04 | 2011-03-31 | 22.439 | 231,766 | -1,907 | 0.00% | 5,200,671 |
| 2011-04-01 | 2011-03-30 | 21.810 | 233,673 | -4,387 | 0.00% | 5,096,450 |
| 2011-03-29 | 2011-03-25 | 21.653 | 238,060 | -1,526 | 0.00% | 5,154,688 |
| 2011-03-21 | 2011-03-17 | 20.631 | 239,586 | -3,815 | 0.00% | 4,942,789 |
| 2011-03-17 | 2011-03-15 | 20.447 | 243,401 | -1,907 | 0.00% | 4,976,831 |
| 2011-03-11 | 2011-03-09 | 21.155 | 245,308 | -1,144 | 0.00% | 5,189,448 |
| 2011-03-10 | 2011-03-08 | 20.893 | 246,452 | -1,908 | 0.00% | 5,149,044 |
| 2011-03-08 | 2011-03-04 | 20.683 | 248,360 | -11,444 | 0.00% | 5,136,822 |
| 2011-03-07 | 2011-03-03 | 20.264 | 259,804 | -3,815 | 0.00% | 5,264,550 |
| 2011-02-24 | 2011-02-22 | 19.739 | 263,619 | -3,814 | 0.00% | 5,203,644 |
| 2011-02-15 | 2011-02-11 | 19.398 | 267,433 | -3,815 | 0.00% | 5,187,793 |
| 2011-02-14 | 2011-02-10 | 19.189 | 271,248 | -4,006 | 0.00% | 5,204,914 |
| 2011-02-09 | 2011-02-07 | 19.477 | 275,254 | -1,983 | 0.00% | 5,361,155 |
| 2011-02-08 | 2011-02-02 | 19.687 | 277,237 | +5,722 | 0.00% | 5,457,918 |
| 2011-02-01 | 2011-01-28 | 19.765 | 271,515 | +3,815 | 0.00% | 5,366,623 |
| 2011-01-31 | 2011-01-27 | 19.949 | 267,700 | -32 | 0.00% | 5,340,340 |
| 2011-01-26 | 2011-01-24 | 20.290 | 267,732 | +3,814 | 0.00% | 5,432,217 |
| 2011-01-25 | 2011-01-21 | 20.395 | 263,918 | +2,671 | 0.00% | 5,382,506 |
| 2011-01-24 | 2011-01-20 | 20.499 | 261,247 | -3,815 | 0.00% | 5,355,425 |
| 2011-01-18 | 2011-01-14 | 20.971 | 265,062 | +7,629 | 0.00% | 5,558,701 |
| 2011-01-07 | 2011-01-05 | 21.024 | 257,433 | -763 | 0.00% | 5,412,208 |
| 2011-01-05 | 2011-01-03 | 20.893 | 258,196 | -1,907 | 0.00% | 5,394,407 |
| 2010-12-30 | 2010-12-28 | 20.159 | 260,103 | +763 | 0.00% | 5,243,335 |
| 2010-12-29 | 2010-12-24 | 20.290 | 259,340 | -1,907 | 0.00% | 5,261,946 |
| 2010-12-28 | 2010-12-22 | 20.683 | 261,247 | +4,577 | 0.00% | 5,403,364 |
| 2010-12-23 | 2010-12-21 | 20.578 | 256,670 | -7,629 | 0.00% | 5,281,784 |
| 2010-12-22 | 2010-12-20 | 20.132 | 264,299 | +7,629 | 0.00% | 5,320,992 |
| 2010-12-21 | 2010-12-17 | 20.185 | 256,670 | +1,908 | 0.00% | 5,180,858 |
| 2010-12-20 | 2010-12-16 | 20.473 | 254,762 | +3,814 | 0.00% | 5,215,808 |
| 2010-12-17 | 2010-12-15 | 20.709 | 250,948 | +1,145 | 0.00% | 5,196,928 |
| 2010-12-06 | 2010-12-02 | 21.836 | 249,803 | -181,581 | 0.00% | 5,454,796 |
| 2010-12-03 | 2010-12-01 | 21.548 | 431,384 | +1,525 | 0.00% | 9,295,478 |
| 2010-12-01 | 2010-11-29 | 21.443 | 429,859 | +1,908 | 0.00% | 9,217,544 |
| 2010-11-25 | 2010-11-23 | 21.522 | 427,951 | +3,815 | 0.00% | 9,210,286 |
| 2010-11-24 | 2010-11-22 | 21.967 | 424,136 | +3,433 | 0.00% | 9,317,192 |
| 2010-11-23 | 2010-11-19 | 21.994 | 420,703 | -3,815 | 0.00% | 9,252,806 |
| 2010-11-22 | 2010-11-18 | 22.125 | 424,518 | +181,310 | 0.00% | 9,392,354 |
| 2010-11-19 | 2010-11-17 | 21.784 | 243,208 | +7,629 | 0.00% | 5,298,034 |
| 2010-11-18 | 2010-11-16 | 22.177 | 235,579 | -181,200 | 0.00% | 5,224,477 |
| 2010-11-17 | 2010-11-15 | 22.387 | 416,779 | +181,310 | 0.00% | 9,330,386 |
| 2010-11-16 | 2010-11-12 | 22.518 | 235,469 | +11,444 | 0.00% | 5,302,282 |
| 2010-11-15 | 2010-11-11 | 22.964 | 224,025 | -164,678 | 0.00% | 5,144,421 |
| 2010-11-12 | 2010-11-10 | 22.806 | 388,703 | +50,004 | 0.00% | 8,864,884 |
| 2010-11-11 | 2010-11-09 | 23.488 | 338,699 | +763 | 0.00% | 7,955,323 |
| 2010-11-10 | 2010-11-08 | 23.593 | 337,936 | +15,258 | 0.00% | 7,972,837 |
| 2010-11-09 | 2010-11-05 | 23.540 | 322,678 | -9,536 | 0.00% | 7,595,941 |
| 2010-11-08 | 2010-11-04 | 23.357 | 332,214 | +123,978 | 0.00% | 7,759,461 |
| 2010-11-05 | 2010-11-03 | 22.911 | 208,236 | +31 | 0.00% | 4,770,931 |
| 2010-11-04 | 2010-11-02 | 22.466 | 208,205 | +1,907 | 0.00% | 4,677,436 |
| 2010-11-03 | 2010-11-01 | 22.256 | 206,298 | -149,850 | 0.00% | 4,591,331 |
| 2010-11-02 | 2010-10-29 | 22.203 | 356,148 | +191,149 | 0.00% | 7,907,693 |
| 2010-11-01 | 2010-10-28 | 24.091 | 164,999 | -165,098 | 0.00% | 3,974,960 |
| 2010-10-29 | 2010-10-27 | 23.671 | 330,097 | +167,116 | 0.00% | 7,813,853 |
| 2010-10-25 | 2010-10-21 | 24.615 | 162,981 | -164,797 | 0.00% | 4,011,793 |
| 2010-10-22 | 2010-10-20 | 24.274 | 327,778 | +162,920 | 0.00% | 7,956,585 |
| 2010-10-21 | 2010-10-19 | 24.615 | 164,858 | -253,298 | 0.00% | 4,057,995 |
| 2010-10-20 | 2010-10-18 | 24.432 | 418,156 | +253,271 | 0.00% | 10,216,218 |
| 2010-10-19 | 2010-10-15 | 24.720 | 164,885 | -87 | 0.00% | 4,075,949 |
| 2010-10-18 | 2010-10-14 | 24.222 | 164,972 | -1,839 | 0.00% | 3,995,932 |
| 2010-10-15 | 2010-10-13 | 23.435 | 166,811 | -49 | 0.00% | 3,909,292 |
| 2010-10-13 | 2010-10-11 | 22.937 | 166,860 | -4,578 | 0.00% | 3,827,332 |
| 2010-10-11 | 2010-10-07 | 22.990 | 171,438 | -3,814 | 0.00% | 3,941,328 |
| 2010-10-08 | 2010-10-06 | 22.675 | 175,252 | -3,562 | 0.00% | 3,973,882 |
| 2010-10-06 | 2010-10-04 | 21.967 | 178,814 | -73,275 | 0.00% | 3,928,090 |
| 2010-10-05 | 2010-09-30 | 21.994 | 252,089 | +75,982 | 0.00% | 5,544,364 |
| 2010-10-04 | 2010-09-29 | 22.099 | 176,107 | -49 | 0.00% | 3,891,707 |
| 2010-09-30 | 2010-09-28 | 21.863 | 176,156 | +3,815 | 0.00% | 3,851,229 |
| 2010-09-27 | 2010-09-22 | 22.020 | 172,341 | +3,845 | 0.00% | 3,794,930 |
| 2010-09-24 | 2010-09-21 | 22.099 | 168,496 | -27 | 0.00% | 3,723,515 |
| 2010-09-21 | 2010-09-17 | 22.230 | 168,523 | -84,694 | 0.00% | 3,746,200 |
| 2010-09-20 | 2010-09-16 | 22.203 | 253,217 | +84,423 | 0.00% | 5,622,276 |
| 2010-09-17 | 2010-09-15 | 22.387 | 168,794 | +31 | 0.00% | 3,778,773 |
| 2010-09-16 | 2010-09-14 | 22.413 | 168,763 | -7,629 | 0.00% | 3,782,503 |
| 2010-09-15 | 2010-09-13 | 22.282 | 176,392 | -2,156,087 | 0.00% | 3,930,372 |
| 2010-09-10 | 2010-09-08 | 21.758 | 2,332,479 | +1,785,554 | 0.02% | 50,749,495 |
| 2010-09-08 | 2010-09-06 | 22.230 | 546,925 | +3,815 | 0.01% | 12,157,927 |
| 2010-09-02 | 2010-08-31 | 21.928 | 543,110 | +7,452 | 0.01% | 11,909,072 |
| 2010-08-24 | 2010-08-20 | 22.751 | 535,658 | +3,762 | 0.01% | 12,187,021 |
| 2010-08-23 | 2010-08-19 | 22.938 | 531,896 | -4,515 | 0.01% | 12,200,390 |
| 2010-08-20 | 2010-08-18 | 22.884 | 536,411 | +91,833 | 0.01% | 12,275,439 |
| 2010-08-19 | 2010-08-17 | 22.991 | 444,578 | -4,327 | 0.00% | 10,221,162 |
| 2010-08-18 | 2010-08-16 | 22.884 | 448,905 | +1,881 | 0.00% | 10,272,917 |
| 2010-08-13 | 2010-08-11 | 22.805 | 447,024 | +155,003 | 0.00% | 10,194,227 |
| 2010-08-11 | 2010-08-09 | 23.841 | 292,021 | +129,024 | 0.00% | 6,962,139 |
| 2010-08-10 | 2010-08-06 | 23.921 | 162,997 | -365 | 0.00% | 3,899,046 |
| 2010-08-09 | 2010-08-05 | 23.655 | 163,362 | -636 | 0.00% | 3,864,357 |
| 2010-08-06 | 2010-08-04 | 23.575 | 163,998 | -10,523 | 0.00% | 3,866,325 |
| 2010-08-03 | 2010-07-30 | 22.911 | 174,521 | -3,876 | 0.00% | 3,998,445 |
| 2010-08-02 | 2010-07-29 | 22.884 | 178,397 | -37 | 0.00% | 4,082,507 |
| 2010-07-30 | 2010-07-28 | 22.991 | 178,434 | +30 | 0.00% | 4,102,324 |
| 2010-07-28 | 2010-07-26 | 22.858 | 178,404 | +1,102 | 0.00% | 4,077,925 |
| 2010-07-27 | 2010-07-23 | 23.124 | 177,302 | +30 | 0.00% | 4,099,860 |
| 2010-07-26 | 2010-07-22 | 22.911 | 177,272 | +117 | 0.00% | 4,061,473 |
| 2010-07-23 | 2010-07-21 | 22.778 | 177,155 | -2,133 | 0.00% | 4,035,250 |
| 2010-07-22 | 2010-07-20 | 22.353 | 179,288 | -34,991 | 0.00% | 4,007,591 |
| 2010-07-21 | 2010-07-19 | 21.874 | 214,279 | +35,085 | 0.00% | 4,687,223 |
| 2010-07-20 | 2010-07-16 | 22.087 | 179,194 | -38 | 0.00% | 3,957,862 |
| 2010-07-16 | 2010-07-14 | 23.017 | 179,232 | +19,480 | 0.00% | 4,125,434 |
| 2010-07-14 | 2010-07-12 | 22.592 | 159,752 | +202 | 0.00% | 3,609,121 |
| 2010-07-13 | 2010-07-09 | 22.353 | 159,550 | -48 | 0.00% | 3,566,391 |
| 2010-07-12 | 2010-07-08 | 21.821 | 159,598 | +19 | 0.00% | 3,482,626 |
| 2010-07-07 | 2010-07-05 | 21.316 | 159,579 | -86 | 0.00% | 3,401,624 |
| 2010-06-30 | 2010-06-28 | 23.150 | 159,665 | -174 | 0.00% | 3,696,273 |
| 2010-06-29 | 2010-06-25 | 23.256 | 159,839 | -48 | 0.00% | 3,717,295 |
| 2010-06-28 | 2010-06-24 | 22.805 | 159,887 | +67 | 0.00% | 3,646,168 |
| 2010-06-25 | 2010-06-23 | 23.256 | 159,820 | -48 | 0.00% | 3,716,853 |
| 2010-06-23 | 2010-06-21 | 23.629 | 159,868 | +339 | 0.00% | 3,777,457 |
| 2010-06-22 | 2010-06-18 | 22.220 | 159,529 | -3,762 | 0.00% | 3,544,721 |
| 2010-06-21 | 2010-06-17 | 21.981 | 163,291 | -347 | 0.00% | 3,589,252 |
| 2010-06-18 | 2010-06-15 | 22.193 | 163,638 | +117 | 0.00% | 3,631,674 |
| 2010-06-17 | 2010-06-14 | 22.114 | 163,521 | -2,400 | 0.00% | 3,616,039 |
| 2010-06-15 | 2010-06-11 | 21.821 | 165,921 | +752 | 0.00% | 3,620,601 |
| 2010-06-14 | 2010-06-10 | 23.668 | 165,169 | +5,267 | 0.00% | 3,909,291 |
| 2010-06-11 | 2010-06-09 | 23.528 | 159,902 | +8,170 | 0.00% | 3,762,235 |
| 2010-06-09 | 2010-06-07 | 22.772 | 151,732 | -3,570 | 0.00% | 3,455,258 |
| 2010-06-07 | 2010-06-03 | 23.024 | 155,302 | -1,428 | 0.00% | 3,575,704 |
| 2010-06-04 | 2010-06-02 | 22.576 | 156,730 | +1,428 | 0.00% | 3,538,343 |
| 2010-06-01 | 2010-05-28 | 23.108 | 155,302 | -3,213 | 0.00% | 3,588,754 |
| 2010-05-31 | 2010-05-27 | 22.268 | 158,515 | -1,071 | 0.00% | 3,529,801 |
| 2010-05-27 | 2010-05-25 | 21.456 | 159,586 | -3,570 | 0.00% | 3,424,020 |
| 2010-05-25 | 2010-05-20 | 22.128 | 163,156 | +1,071 | 0.00% | 3,610,296 |
| 2010-05-19 | 2010-05-17 | 22.240 | 162,085 | +1,785 | 0.00% | 3,604,757 |
| 2010-05-18 | 2010-05-14 | 22.968 | 160,300 | -369,511 | 0.00% | 3,681,799 |
| 2010-05-14 | 2010-05-12 | 22.940 | 529,811 | +1,428 | 0.01% | 12,153,954 |
| 2010-05-07 | 2010-05-05 | 23.752 | 528,383 | +149,946 | 0.01% | 12,550,395 |
| 2010-05-05 | 2010-05-03 | 24.593 | 378,437 | +233,846 | 0.00% | 9,306,809 |
| 2010-05-04 | 2010-04-30 | 25.293 | 144,591 | -221,350 | 0.00% | 3,657,141 |
| 2010-05-03 | 2010-04-29 | 24.845 | 365,941 | +78,543 | 0.00% | 9,091,748 |
| 2010-04-30 | 2010-04-28 | 24.985 | 287,398 | +149,947 | 0.00% | 7,180,610 |
| 2010-04-28 | 2010-04-26 | 26.433 | 137,451 | -213,375 | 0.00% | 3,633,246 |
| 2010-04-27 | 2010-04-23 | 25.837 | 350,826 | +7,052 | 0.00% | 9,064,444 |
| 2010-04-23 | 2010-04-21 | 26.036 | 343,774 | +144,561 | 0.00% | 8,950,488 |
| 2010-04-22 | 2010-04-20 | 26.461 | 199,213 | -3,526 | 0.00% | 5,271,453 |
| 2010-04-21 | 2010-04-19 | 25.951 | 202,739 | +70,518 | 0.00% | 5,261,256 |
| 2010-04-20 | 2010-04-16 | 26.320 | 132,221 | +3,526 | 0.00% | 3,480,001 |
| 2010-04-12 | 2010-04-08 | 27.397 | 128,695 | -3,526 | 0.00% | 3,525,899 |
| 2010-04-09 | 2010-04-07 | 27.539 | 132,221 | -7,052 | 0.00% | 3,641,252 |
| 2010-04-07 | 2010-03-31 | 26.234 | 139,273 | -1,542,225 | 0.00% | 3,653,757 |
| 2010-04-01 | 2010-03-30 | 25.128 | 1,681,498 | +1,538,699 | 0.02% | 42,253,344 |
| 2010-03-31 | 2010-03-29 | 24.760 | 142,799 | +3,174 | 0.00% | 3,535,659 |
| 2010-03-30 | 2010-03-26 | 24.476 | 139,625 | +7,404 | 0.00% | 3,417,472 |
| 2010-03-25 | 2010-03-23 | 24.391 | 132,221 | -222,131 | 0.00% | 3,225,001 |
| 2010-03-24 | 2010-03-22 | 24.561 | 354,352 | +225,657 | 0.00% | 8,703,297 |
| 2010-03-23 | 2010-03-19 | 25.072 | 128,695 | -3,526 | 0.00% | 3,226,599 |
| 2010-03-22 | 2010-03-18 | 24.930 | 132,221 | -3,526 | 0.00% | 3,296,251 |
| 2010-03-11 | 2010-03-09 | 24.476 | 135,747 | -17,629 | 0.00% | 3,322,554 |
| 2010-03-10 | 2010-03-08 | 24.476 | 153,376 | -8,110 | 0.00% | 3,754,043 |
| 2010-03-09 | 2010-03-05 | 23.994 | 161,486 | -9,520 | 0.00% | 3,874,684 |
| 2010-03-08 | 2010-03-04 | 23.455 | 171,006 | +38,785 | 0.00% | 4,010,956 |
| 2010-03-04 | 2010-03-02 | 24.448 | 132,221 | -3,526 | 0.00% | 3,232,501 |
| 2010-03-03 | 2010-03-01 | 24.533 | 135,747 | -8,815 | 0.00% | 3,330,254 |
| 2010-03-02 | 2010-02-26 | 24.221 | 144,562 | -1,763 | 0.00% | 3,501,411 |
| 2010-03-01 | 2010-02-25 | 23.398 | 146,325 | -8,814 | 0.00% | 3,423,761 |
| 2010-02-26 | 2010-02-24 | 23.257 | 155,139 | +3,526 | 0.00% | 3,607,994 |
| 2010-02-25 | 2010-02-23 | 22.661 | 151,613 | -1,058 | 0.00% | 3,435,692 |
| 2010-02-24 | 2010-02-22 | 22.462 | 152,671 | -162,544 | 0.00% | 3,429,357 |
| 2010-02-23 | 2010-02-19 | 21.810 | 315,215 | +8,815 | 0.00% | 6,874,866 |
| 2010-02-22 | 2010-02-18 | 22.661 | 306,400 | +162,544 | 0.00% | 6,943,310 |
| 2010-02-19 | 2010-02-17 | 22.803 | 143,856 | -3,526 | 0.00% | 3,280,311 |
| 2010-02-17 | 2010-02-11 | 22.661 | 147,382 | +3,526 | 0.00% | 3,339,814 |
| 2010-02-11 | 2010-02-09 | 21.470 | 143,856 | +705 | 0.00% | 3,088,552 |
| 2010-02-10 | 2010-02-08 | 21.016 | 143,151 | -3,526 | 0.00% | 3,008,456 |
| 2010-02-03 | 2010-02-01 | 22.179 | 146,677 | -274,667 | 0.00% | 3,253,118 |
| 2010-02-02 | 2010-01-29 | 22.377 | 421,344 | +1,763 | 0.01% | 9,428,548 |
| 2010-01-28 | 2010-01-26 | 22.406 | 419,581 | +3,526 | 0.01% | 9,400,997 |
| 2010-01-25 | 2010-01-21 | 23.795 | 416,055 | +10,225 | 0.01% | 9,900,194 |
| 2010-01-22 | 2010-01-20 | 24.731 | 405,830 | +144,561 | 0.00% | 10,036,716 |
| 2010-01-20 | 2010-01-18 | 25.185 | 261,269 | +1,763 | 0.00% | 6,580,090 |
| 2010-01-18 | 2010-01-14 | 25.213 | 259,506 | +3,526 | 0.00% | 6,543,049 |
| 2010-01-15 | 2010-01-13 | 25.639 | 255,980 | +133,279 | 0.00% | 6,563,046 |
| 2010-01-14 | 2010-01-12 | 26.632 | 122,701 | -3,526 | 0.00% | 3,267,719 |
| 2010-01-11 | 2010-01-07 | 26.376 | 126,227 | -3,526 | 0.00% | 3,329,402 |
| 2010-01-08 | 2010-01-06 | 26.745 | 129,753 | +3,526 | 0.00% | 3,470,245 |
| 2010-01-06 | 2010-01-04 | 25.667 | 126,227 | +3,173 | 0.00% | 3,239,902 |
| 2010-01-04 | 2009-12-29 | 25.213 | 123,054 | -705 | 0.00% | 3,102,619 |
| 2009-12-29 | 2009-12-24 | 25.412 | 123,759 | +3,526 | 0.00% | 3,144,965 |
| 2009-12-23 | 2009-12-21 | 24.788 | 120,233 | +3,526 | 0.00% | 2,980,342 |
| 2009-12-21 | 2009-12-17 | 25.072 | 116,707 | +3,526 | 0.00% | 2,926,039 |
| 2009-12-17 | 2009-12-15 | 25.724 | 113,181 | -1,058 | 0.00% | 2,911,467 |
| 2009-12-16 | 2009-12-14 | 25.923 | 114,239 | +1,058 | 0.00% | 2,961,363 |
| 2009-12-14 | 2009-12-10 | 25.923 | 113,181 | -3,016,048 | 0.00% | 2,933,937 |
| 2009-12-10 | 2009-12-08 | 26.433 | 3,129,229 | -7,052 | 0.04% | 82,714,999 |
| 2009-12-07 | 2009-12-03 | 26.518 | 3,136,281 | -3,526 | 0.04% | 83,168,255 |
| 2009-12-04 | 2009-12-02 | 26.348 | 3,139,807 | +3,526 | 0.04% | 82,727,458 |
| 2009-12-02 | 2009-11-30 | 26.206 | 3,136,281 | -458,366 | 0.04% | 82,189,805 |
| 2009-12-01 | 2009-11-27 | 24.987 | 3,594,647 | +352,589 | 0.04% | 89,817,956 |
| 2009-11-30 | 2009-11-26 | 26.036 | 3,242,058 | +117,413 | 0.04% | 84,410,111 |
| 2009-11-26 | 2009-11-24 | 27.114 | 3,124,645 | +3,526 | 0.04% | 84,720,710 |
| 2009-11-20 | 2009-11-18 | 27.879 | 3,121,119 | +352 | 0.04% | 87,015,147 |
| 2009-11-18 | 2009-11-16 | 28.163 | 3,120,767 | -3,526 | 0.04% | 87,890,433 |
| 2009-11-11 | 2009-11-09 | 27.879 | 3,124,293 | -3,173 | 0.04% | 87,103,636 |
| 2009-11-04 | 2009-11-02 | 26.632 | 3,127,466 | +1,058 | 0.04% | 83,289,298 |
| 2009-11-03 | 2009-10-30 | 26.915 | 3,126,408 | -5,289 | 0.04% | 84,147,822 |
| 2009-11-02 | 2009-10-29 | 27.369 | 3,131,697 | +10,578 | 0.04% | 85,711,296 |
| 2009-10-30 | 2009-10-28 | 28.929 | 3,121,119 | +3,525 | 0.04% | 90,290,386 |
| 2009-10-29 | 2009-10-27 | 29.553 | 3,117,594 | +3,026,626 | 0.04% | 92,133,652 |
| 2009-10-20 | 2009-10-16 | 29.212 | 90,968 | -1,058 | 0.00% | 2,657,400 |
| 2009-10-16 | 2009-10-14 | 28.815 | 92,026 | -1,058 | 0.00% | 2,651,766 |
| 2009-10-12 | 2009-10-08 | 27.879 | 93,084 | -10,577 | 0.00% | 2,595,133 |
| 2009-10-08 | 2009-10-06 | 26.632 | 103,661 | -1,763 | 0.00% | 2,760,654 |
| 2009-10-07 | 2009-10-05 | 25.837 | 105,424 | +1,763 | 0.00% | 2,723,886 |
| 2009-10-02 | 2009-09-29 | 27.142 | 103,661 | -3,526 | 0.00% | 2,813,574 |
| 2009-09-28 | 2009-09-24 | 27.000 | 107,187 | +15,161 | 0.00% | 2,894,077 |
| 2009-09-25 | 2009-09-23 | 28.163 | 92,026 | -705 | 0.00% | 2,591,736 |
| 2009-09-18 | 2009-09-16 | 28.872 | 92,731 | -3,526 | 0.00% | 2,677,341 |
| 2009-09-10 | 2009-09-08 | 28.465 | 96,257 | +1,118 | 0.00% | 2,739,970 |
| 2009-09-09 | 2009-09-07 | 27.547 | 95,139 | -9,758 | 0.00% | 2,620,787 |
| 2009-09-04 | 2009-09-02 | 26.141 | 104,897 | +2,788 | 0.00% | 2,742,100 |
| 2009-09-03 | 2009-09-01 | 26.657 | 102,109 | -14,637 | 0.00% | 2,721,959 |
| 2009-09-02 | 2009-08-31 | 26.227 | 116,746 | +9,061 | 0.00% | 3,061,893 |
| 2009-09-01 | 2009-08-28 | 26.227 | 107,685 | +1,394 | 0.00% | 2,824,251 |
| 2009-08-26 | 2009-08-24 | 26.686 | 106,291 | -1,394 | 0.00% | 2,836,490 |
| 2009-08-24 | 2009-08-20 | 26.370 | 107,685 | -3,485 | 0.00% | 2,839,701 |
| 2009-08-21 | 2009-08-19 | 26.026 | 111,170 | +1,394 | 0.00% | 2,893,322 |
| 2009-08-19 | 2009-08-17 | 26.141 | 109,776 | +5,576 | 0.00% | 2,869,642 |
| 2009-08-13 | 2009-08-11 | 26.715 | 104,200 | -6,622 | 0.00% | 2,783,680 |
| 2009-08-12 | 2009-08-10 | 26.227 | 110,822 | -3,485 | 0.00% | 2,906,525 |
| 2009-08-11 | 2009-08-07 | 25.223 | 114,307 | +10,804 | 0.00% | 2,883,126 |
| 2009-08-07 | 2009-08-05 | 25.969 | 103,503 | +1,394 | 0.00% | 2,687,840 |
| 2009-08-06 | 2009-08-04 | 26.973 | 102,109 | -3,137 | 0.00% | 2,754,189 |
| 2009-08-05 | 2009-08-03 | 27.317 | 105,246 | +3,485 | 0.00% | 2,875,044 |
| 2009-08-04 | 2009-07-31 | 27.375 | 101,761 | -6,970 | 0.00% | 2,785,682 |
| 2009-07-31 | 2009-07-29 | 27.461 | 108,731 | +6,970 | 0.00% | 2,985,845 |
| 2009-07-23 | 2009-07-21 | 26.657 | 101,761 | -6,970 | 0.00% | 2,712,682 |
| 2009-07-22 | 2009-07-20 | 26.428 | 108,731 | -3,485 | 0.00% | 2,873,524 |
| 2009-07-21 | 2009-07-17 | 25.337 | 112,216 | -3,485 | 0.00% | 2,843,265 |
| 2009-07-20 | 2009-07-16 | 24.850 | 115,701 | -6,970 | 0.00% | 2,875,126 |
| 2009-07-17 | 2009-07-15 | 24.247 | 122,671 | -1,394 | 0.00% | 2,974,408 |
| 2009-07-16 | 2009-07-14 | 23.702 | 124,065 | -10,455 | 0.00% | 2,940,568 |
| 2009-07-15 | 2009-07-13 | 22.583 | 134,520 | +2,091 | 0.00% | 3,037,830 |
| 2009-07-10 | 2009-07-08 | 23.616 | 132,429 | +6,622 | 0.00% | 3,127,410 |
| 2009-07-08 | 2009-07-06 | 24.218 | 125,807 | +10,106 | 0.00% | 3,046,836 |
| 2009-07-03 | 2009-06-30 | 24.936 | 115,701 | +2,788 | 0.00% | 2,885,086 |
| 2009-06-29 | 2009-06-25 | 23.271 | 112,913 | -1,742 | 0.00% | 2,627,645 |
| 2009-06-25 | 2009-06-23 | 21.779 | 114,655 | +1,742 | 0.00% | 2,497,104 |
| 2009-06-24 | 2009-06-22 | 22.382 | 112,913 | -12,894 | 0.00% | 2,527,205 |
| 2009-06-22 | 2009-06-18 | 21.263 | 125,807 | +5,924 | 0.00% | 2,675,007 |
| 2009-06-18 | 2009-06-16 | 21.722 | 119,883 | +3,485 | 0.00% | 2,604,086 |
| 2009-06-17 | 2009-06-15 | 22.181 | 116,398 | +3,485 | 0.00% | 2,581,825 |
| 2009-06-16 | 2009-06-12 | 22.640 | 112,913 | -3,485 | 0.00% | 2,556,365 |
| 2009-06-15 | 2009-06-11 | 22.468 | 116,398 | -1,045 | 0.00% | 2,615,226 |
| 2009-06-11 | 2009-06-09 | 21.378 | 117,443 | +3,485 | 0.00% | 2,510,645 |
| 2009-06-09 | 2009-06-05 | 22.181 | 113,958 | -5,228 | 0.00% | 2,527,704 |
| 2009-06-04 | 2009-06-02 | 20.804 | 119,186 | +3,485 | 0.00% | 2,479,506 |
| 2009-06-01 | 2009-05-27 | 20.258 | 115,701 | -7,667 | 0.00% | 2,343,925 |
| 2009-05-27 | 2009-05-25 | 19.312 | 123,368 | +3,485 | 0.00% | 2,382,426 |
| 2009-05-19 | 2009-05-15 | 19.751 | 119,883 | -1,454 | 0.00% | 2,367,868 |
| 2009-05-18 | 2009-05-14 | 19.606 | 121,337 | +3,428 | 0.00% | 2,378,886 |
| 2009-05-12 | 2009-05-08 | 20.393 | 117,909 | -3,428 | 0.00% | 2,404,558 |
| 2009-05-11 | 2009-05-07 | 19.722 | 121,337 | +3,428 | 0.00% | 2,393,046 |
| 2009-05-05 | 2009-04-30 | 18.409 | 117,909 | -3,085 | 0.00% | 2,170,638 |
| 2009-05-04 | 2009-04-29 | 17.826 | 120,994 | -6,855 | 0.00% | 2,156,831 |
| 2009-04-30 | 2009-04-28 | 17.097 | 127,849 | -3,428 | 0.00% | 2,185,778 |
| 2009-04-29 | 2009-04-27 | 17.417 | 131,277 | -11,654 | 0.00% | 2,286,515 |
| 2009-04-28 | 2009-04-24 | 18.264 | 142,931 | +13,711 | 0.00% | 2,610,429 |
| 2009-04-27 | 2009-04-23 | 18.293 | 129,220 | -7,884 | 0.00% | 2,363,787 |
| 2009-04-24 | 2009-04-22 | 17.943 | 137,104 | +6,856 | 0.00% | 2,460,007 |
| 2009-04-22 | 2009-04-20 | 18.760 | 130,248 | -686 | 0.00% | 2,443,392 |
| 2009-04-21 | 2009-04-17 | 18.118 | 130,934 | -3,428 | 0.00% | 2,372,221 |
| 2009-04-20 | 2009-04-16 | 18.380 | 134,362 | +3,428 | 0.00% | 2,469,609 |
| 2009-04-16 | 2009-04-14 | 18.672 | 130,934 | +686 | 0.00% | 2,444,801 |
| 2009-04-09 | 2009-04-07 | 17.797 | 130,248 | +1,028 | 0.00% | 2,317,992 |
| 2009-04-07 | 2009-04-03 | 16.892 | 129,220 | -6,855 | 0.00% | 2,182,828 |
| 2009-04-06 | 2009-04-02 | 16.776 | 136,075 | +4,798 | 0.00% | 2,282,745 |
| 2009-04-02 | 2009-03-31 | 15.696 | 131,277 | +2,057 | 0.00% | 2,060,545 |
| 2009-04-01 | 2009-03-30 | 15.463 | 129,220 | +3,427 | 0.00% | 1,998,098 |
| 2009-03-30 | 2009-03-26 | 17.009 | 125,793 | -6,855 | 0.00% | 2,139,618 |
| 2009-03-26 | 2009-03-24 | 15.784 | 132,648 | -76,092 | 0.00% | 2,093,674 |
| 2009-03-25 | 2009-03-23 | 15.171 | 208,740 | -3,428 | 0.00% | 3,166,796 |
| 2009-03-24 | 2009-03-20 | 14.267 | 212,168 | +82,262 | 0.00% | 3,026,913 |
| 2009-03-17 | 2009-03-13 | 14.150 | 129,906 | -3,427 | 0.00% | 1,838,155 |
| 2009-03-13 | 2009-03-11 | 13.362 | 133,333 | -6,855 | 0.00% | 1,781,617 |
| 2009-03-12 | 2009-03-10 | 13.187 | 140,188 | +6,855 | 0.00% | 1,848,674 |
| 2009-03-09 | 2009-03-05 | 13.537 | 133,333 | -10,283 | 0.00% | 1,804,957 |
| 2009-03-06 | 2009-03-04 | 13.712 | 143,616 | -78,835 | 0.00% | 1,969,300 |
| 2009-03-05 | 2009-03-03 | 13.129 | 222,451 | +75,407 | 0.00% | 2,920,505 |
| 2009-03-04 | 2009-03-02 | 13.129 | 147,044 | +5,485 | 0.00% | 1,930,505 |
| 2009-03-03 | 2009-02-27 | 13.741 | 141,559 | +685 | 0.00% | 1,945,224 |
| 2009-03-02 | 2009-02-26 | 13.975 | 140,874 | +6,855 | 0.00% | 1,968,691 |
| 2009-02-27 | 2009-02-25 | 14.208 | 134,019 | -6,855 | 0.00% | 1,904,173 |
| 2009-02-26 | 2009-02-24 | 14.033 | 140,874 | +3,428 | 0.00% | 1,976,911 |
| 2009-02-24 | 2009-02-20 | 14.004 | 137,446 | +3,427 | 0.00% | 1,924,795 |
| 2009-02-23 | 2009-02-19 | 14.617 | 134,019 | -3,427 | 0.00% | 1,958,913 |
| 2009-02-20 | 2009-02-18 | 14.588 | 137,446 | +3,427 | 0.00% | 2,004,995 |
| 2009-02-18 | 2009-02-16 | 15.288 | 134,019 | +4,799 | 0.00% | 2,048,843 |
| 2009-02-17 | 2009-02-13 | 15.434 | 129,220 | -41,131 | 0.00% | 1,994,328 |
| 2009-02-12 | 2009-02-10 | 16.163 | 170,351 | -68,552 | 0.00% | 2,753,376 |
| 2009-02-11 | 2009-02-09 | 16.192 | 238,903 | -1,028 | 0.00% | 3,868,350 |
| 2009-02-09 | 2009-02-05 | 15.346 | 239,931 | -27,421 | 0.00% | 3,681,995 |
| 2009-02-06 | 2009-02-04 | 14.704 | 267,352 | -56,213 | 0.00% | 3,931,200 |
| 2009-02-05 | 2009-02-03 | 14.442 | 323,565 | +52,785 | 0.00% | 4,672,807 |
| 2009-02-04 | 2009-02-02 | 14.442 | 270,780 | +3,428 | 0.00% | 3,910,506 |
| 2009-02-02 | 2009-01-29 | 14.442 | 267,352 | +27,421 | 0.00% | 3,861,000 |
| 2009-01-29 | 2009-01-22 | 13.916 | 239,931 | -6,855 | 0.00% | 3,338,996 |
| 2009-01-22 | 2009-01-20 | 14.325 | 246,786 | +3,427 | 0.00% | 3,535,193 |
| 2009-01-13 | 2009-01-09 | 16.484 | 243,359 | +4,799 | 0.00% | 4,011,502 |
| 2009-01-12 | 2009-01-08 | 16.426 | 238,560 | +3,427 | 0.00% | 3,918,476 |
| 2009-01-08 | 2009-01-06 | 18.089 | 235,133 | -6,855 | 0.00% | 4,253,206 |
| 2009-01-06 | 2009-01-02 | 17.242 | 241,988 | -10,283 | 0.00% | 4,172,462 |
| 2009-01-05 | 2008-12-31 | 16.309 | 252,271 | -3,427 | 0.00% | 4,114,246 |
| 2008-12-30 | 2008-12-24 | 16.017 | 255,698 | +10,283 | 0.00% | 4,095,537 |
| 2008-12-29 | 2008-12-22 | 16.630 | 245,415 | -3,428 | 0.00% | 4,081,193 |
| 2008-12-22 | 2008-12-18 | 17.213 | 248,843 | -6,855 | 0.00% | 4,283,399 |
| 2008-12-19 | 2008-12-17 | 16.659 | 255,698 | -6,855 | 0.00% | 4,259,656 |
| 2008-12-18 | 2008-12-16 | 16.338 | 262,553 | +3,427 | 0.00% | 4,289,593 |
| 2008-12-16 | 2008-12-12 | 15.988 | 259,126 | +11,997 | 0.00% | 4,142,883 |
| 2008-12-11 | 2008-12-09 | 15.900 | 247,129 | -20,566 | 0.00% | 3,929,446 |
| 2008-12-10 | 2008-12-08 | 15.871 | 267,695 | -11,654 | 0.00% | 4,248,643 |
| 2008-12-09 | 2008-12-05 | 14.208 | 279,349 | +6,856 | 0.00% | 3,969,056 |
| 2008-12-05 | 2008-12-03 | 14.325 | 272,493 | -6,856 | 0.00% | 3,903,444 |
| 2008-12-04 | 2008-12-02 | 14.092 | 279,349 | +15,425 | 0.00% | 3,936,456 |
| 2008-12-03 | 2008-12-01 | 15.200 | 263,924 | -1,714 | 0.00% | 4,011,693 |
| 2008-12-02 | 2008-11-28 | 14.821 | 265,638 | +6,855 | 0.00% | 3,936,997 |
| 2008-11-28 | 2008-11-26 | 13.712 | 258,783 | -3,428 | 0.00% | 3,548,499 |
| 2008-11-27 | 2008-11-25 | 13.158 | 262,211 | -3,427 | 0.00% | 3,450,155 |
| 2008-11-26 | 2008-11-24 | 12.954 | 265,638 | +3,427 | 0.00% | 3,440,997 |
| 2008-11-25 | 2008-11-21 | 12.808 | 262,211 | -8,911 | 0.00% | 3,358,355 |
| 2008-11-24 | 2008-11-20 | 12.078 | 271,122 | +8,911 | 0.00% | 3,274,735 |
| 2008-11-18 | 2008-11-14 | 13.216 | 262,211 | -126,820 | 0.00% | 3,465,455 |
| 2008-11-17 | 2008-11-13 | 12.808 | 389,031 | +3,427 | 0.00% | 4,982,644 |
| 2008-11-14 | 2008-11-12 | 13.537 | 385,604 | +3,428 | 0.00% | 5,220,002 |
| 2008-11-10 | 2008-11-06 | 12.983 | 382,176 | -6,855 | 0.00% | 4,961,746 |
| 2008-11-07 | 2008-11-05 | 14.033 | 389,031 | -3,428 | 0.00% | 5,459,343 |
| 2008-11-06 | 2008-11-04 | 13.362 | 392,459 | +1,028 | 0.00% | 5,244,099 |
| 2008-11-05 | 2008-11-03 | 13.129 | 391,431 | +3,428 | 0.00% | 5,139,003 |
| 2008-11-04 | 2008-10-31 | 12.895 | 388,003 | +133,676 | 0.00% | 5,003,437 |
| 2008-11-03 | 2008-10-30 | 13.625 | 254,327 | +87,746 | 0.00% | 3,465,138 |
| 2008-10-31 | 2008-10-29 | 11.816 | 166,581 | -2,438,730 | 0.00% | 1,968,301 |
| 2008-10-30 | 2008-10-28 | 11.670 | 2,605,311 | -3,314,137 | 0.03% | 30,403,998 |
| 2008-10-29 | 2008-10-27 | 10.124 | 5,919,448 | -6,839,756 | 0.07% | 59,926,900 |
| 2008-10-28 | 2008-10-24 | 11.728 | 12,759,204 | -9,268,546 | 0.16% | 149,644,500 |
| 2008-10-27 | 2008-10-23 | 13.129 | 22,027,750 | +15,718,585 | 0.28% | 289,196,997 |
| 2008-10-24 | 2008-10-22 | 13.887 | 6,309,165 | +955,269 | 0.08% | 87,617,320 |
| 2008-10-23 | 2008-10-21 | 15.259 | 5,353,896 | -8,364,690 | 0.07% | 81,692,605 |
| 2008-10-22 | 2008-10-20 | 15.755 | 13,718,586 | -14,061,689 | 0.17% | 216,129,593 |
| 2008-10-21 | 2008-10-17 | 15.521 | 27,780,275 | -5,612,336 | 0.35% | 431,180,686 |
| 2008-10-20 | 2008-10-16 | 16.630 | 33,392,611 | +117,567 | 0.42% | 555,311,107 |
| 2008-10-17 | 2008-10-15 | 17.738 | 33,275,044 | +3,427 | 0.42% | 590,246,396 |
| 2008-10-16 | 2008-10-14 | 18.818 | 33,271,617 | +1,096,829 | 0.42% | 626,101,506 |
| 2008-10-15 | 2008-10-13 | 17.913 | 32,174,788 | -2,056 | 0.41% | 576,361,803 |
| 2008-10-13 | 2008-10-09 | 17.126 | 32,176,844 | -6,170 | 0.41% | 551,052,113 |
| 2008-10-10 | 2008-10-08 | 16.338 | 32,183,014 | +374,293 | 0.41% | 525,806,399 |
| 2008-10-09 | 2008-10-06 | 18.176 | 31,808,721 | +408,226 | 0.40% | 578,156,456 |
| 2008-10-08 | 2008-10-03 | 19.547 | 31,400,495 | +395,544 | 0.40% | 613,793,695 |
| 2008-10-06 | 2008-10-02 | 20.277 | 31,004,951 | +608,054 | 0.39% | 628,676,143 |
| 2008-10-03 | 2008-09-30 | 20.218 | 30,396,897 | -6,170 | 0.38% | 614,573,192 |
| 2008-09-29 | 2008-09-25 | 21.590 | 30,403,067 | +2,743 | 0.38% | 656,387,410 |
| 2008-09-26 | 2008-09-24 | 21.473 | 30,400,324 | -43,874 | 0.38% | 652,780,470 |
| 2008-09-24 | 2008-09-22 | 22.611 | 30,444,198 | -2,037,359 | 0.39% | 688,362,758 |
| 2008-09-23 | 2008-09-19 | 22.202 | 32,481,557 | +382,862 | 0.41% | 721,161,647 |
| 2008-09-22 | 2008-09-18 | 19.547 | 32,098,695 | +1,688,088 | 0.41% | 627,441,593 |
| 2008-09-19 | 2008-09-17 | 19.197 | 30,410,607 | -2,400 | 0.38% | 583,797,335 |
| 2008-09-17 | 2008-09-12 | 23.180 | 30,413,007 | +482,442 | 0.38% | 704,973,402 |
| 2008-09-16 | 2008-09-11 | 23.654 | 29,930,565 | -3,374 | 0.38% | 707,985,598 |
| 2008-09-10 | 2008-09-08 | 26.441 | 29,933,939 | -74,219 | 0.38% | 791,471,608 |
| 2008-09-05 | 2008-09-03 | 25.729 | 30,008,158 | +675 | 0.39% | 772,086,004 |
| 2008-09-02 | 2008-08-29 | 26.885 | 30,007,483 | -84,340 | 0.39% | 806,758,356 |
| 2008-08-27 | 2008-08-25 | 26.885 | 30,091,823 | +143,715 | 0.39% | 809,025,857 |
| 2008-08-26 | 2008-08-21 | 25.937 | 29,948,108 | -721,950 | 0.38% | 776,755,005 |
| 2008-08-25 | 2008-08-20 | 26.618 | 30,670,058 | +721,950 | 0.39% | 816,389,764 |
| 2008-08-21 | 2008-08-19 | 25.522 | 29,948,108 | -3,373 | 0.38% | 764,326,925 |
| 2008-08-20 | 2008-08-18 | 26.144 | 29,951,481 | +3,373 | 0.38% | 783,057,229 |
| 2008-08-14 | 2008-08-12 | 27.774 | 29,948,108 | -5,060,397 | 0.38% | 831,793,645 |
| 2008-08-13 | 2008-08-11 | 28.130 | 35,008,505 | -2,486,342 | 0.45% | 984,796,268 |
| 2008-08-11 | 2008-08-07 | 28.693 | 37,494,847 | -633,225 | 0.48% | 1,075,854,547 |
| 2008-08-05 | 2008-08-01 | 29.761 | 38,128,072 | -1,531,951 | 0.49% | 1,134,710,764 |
| 2008-08-04 | 2008-07-31 | 29.434 | 39,660,023 | -3,373,598 | 0.51% | 1,167,370,803 |
| 2008-08-01 | 2008-07-30 | 29.316 | 43,033,621 | -2,015,051 | 0.55% | 1,261,568,391 |
| 2008-07-30 | 2008-07-28 | 29.227 | 45,048,672 | -4,179,888 | 0.58% | 1,316,635,390 |
| 2008-07-29 | 2008-07-25 | 29.346 | 49,228,560 | -1,686,799 | 0.63% | 1,444,637,698 |
| 2008-07-28 | 2008-07-24 | 29.879 | 50,915,359 | -338 | 0.65% | 1,521,303,832 |
| 2008-07-25 | 2008-07-23 | 29.820 | 50,915,697 | -40,483 | 0.65% | 1,518,295,451 |
| 2008-07-16 | 2008-07-14 | 28.427 | 50,956,180 | -6,747 | 0.65% | 1,448,511,965 |
| 2008-07-15 | 2008-07-11 | 28.338 | 50,962,927 | +41,833 | 0.65% | 1,444,171,839 |
| 2008-07-11 | 2008-07-09 | 27.300 | 50,921,094 | -33,736 | 0.65% | 1,390,157,389 |
| 2008-07-10 | 2008-07-08 | 25.966 | 50,954,830 | +3,373 | 0.65% | 1,323,110,390 |
| 2008-07-07 | 2008-07-03 | 25.403 | 50,951,457 | +3,374 | 0.65% | 1,294,327,105 |
| 2008-07-04 | 2008-07-02 | 26.381 | 50,948,083 | -6,747 | 0.65% | 1,344,077,995 |
| 2008-07-03 | 2008-06-30 | 27.063 | 50,954,830 | +33,736 | 0.65% | 1,378,995,190 |
| 2008-07-02 | 2008-06-27 | 26.707 | 50,921,094 | -1,350 | 0.65% | 1,359,969,389 |
| 2008-06-26 | 2008-06-24 | 26.678 | 50,922,444 | +3,374 | 0.65% | 1,358,496,004 |
| 2008-06-23 | 2008-06-19 | 27.152 | 50,919,070 | +3,373 | 0.65% | 1,382,555,433 |
| 2008-06-20 | 2008-06-18 | 28.041 | 50,915,697 | +1,350 | 0.65% | 1,427,741,050 |
| 2008-06-18 | 2008-06-16 | 27.567 | 50,914,347 | -338 | 0.65% | 1,403,555,994 |
| 2008-06-16 | 2008-06-12 | 27.567 | 50,914,685 | -3,373 | 0.65% | 1,403,565,312 |
| 2008-06-12 | 2008-06-10 | 29.239 | 50,918,058 | +34,039,282 | 0.65% | 1,488,801,694 |
| 2008-06-11 | 2008-06-06 | 30.718 | 16,878,776 | -6,296,691 | 0.22% | 518,477,571 |
| 2008-06-10 | 2008-06-05 | 30.597 | 23,175,467 | -3,314,048 | 0.30% | 709,100,342 |
| 2008-06-06 | 2008-06-04 | 30.537 | 26,489,515 | -2,883,221 | 0.35% | 808,901,732 |
| 2008-06-05 | 2008-06-03 | 30.778 | 29,372,736 | -1,920,159 | 0.38% | 904,036,197 |
| 2008-06-04 | 2008-06-02 | 31.502 | 31,292,895 | -1,657,024 | 0.41% | 985,796,989 |
| 2008-06-03 | 2008-05-30 | 30.838 | 32,949,919 | +32,726,221 | 0.43% | 1,016,123,494 |
| 2008-06-02 | 2008-05-29 | 30.597 | 223,698 | +60,315 | 0.00% | 6,844,493 |
| 2008-05-30 | 2008-05-28 | 30.597 | 163,383 | +3,314 | 0.00% | 4,999,034 |
| 2008-05-28 | 2008-05-26 | 30.024 | 160,069 | +3,315 | 0.00% | 4,805,865 |
| 2008-05-27 | 2008-05-23 | 30.838 | 156,754 | +3,314 | 0.00% | 4,834,046 |
| 2008-05-23 | 2008-05-21 | 32.106 | 153,440 | +1,657 | 0.00% | 4,926,307 |
| 2008-05-21 | 2008-05-19 | 33.011 | 151,783 | -1,657 | 0.00% | 5,010,507 |
| 2008-05-16 | 2008-05-14 | 32.528 | 153,440 | +3,314 | 0.00% | 4,991,127 |
| 2008-05-13 | 2008-05-08 | 32.226 | 150,126 | +1,657 | 0.00% | 4,838,028 |
| 2008-05-09 | 2008-05-07 | 32.709 | 148,469 | +3,314 | 0.00% | 4,856,309 |
| 2008-05-08 | 2008-05-06 | 34.158 | 145,155 | +3,314 | 0.00% | 4,958,150 |
| 2008-05-06 | 2008-05-02 | 34.580 | 141,841 | -6,628 | 0.00% | 4,904,872 |
| 2008-05-05 | 2008-04-30 | 33.856 | 148,469 | +6,628 | 0.00% | 5,026,549 |
| 2008-05-02 | 2008-04-29 | 34.580 | 141,841 | -6,960 | 0.00% | 4,904,872 |
| 2008-04-30 | 2008-04-28 | 34.097 | 148,801 | -663 | 0.00% | 5,073,709 |
| 2008-04-28 | 2008-04-24 | 33.735 | 149,464 | -9,610 | 0.00% | 5,042,195 |
| 2008-04-25 | 2008-04-23 | 32.528 | 159,074 | -995 | 0.00% | 5,174,391 |
| 2008-04-24 | 2008-04-22 | 31.804 | 160,069 | -6,628 | 0.00% | 5,090,836 |
| 2008-04-23 | 2008-04-21 | 31.019 | 166,697 | -3,314 | 0.00% | 5,170,852 |
| 2008-04-22 | 2008-04-18 | 30.235 | 170,011 | +3,314 | 0.00% | 5,140,271 |
| 2008-04-21 | 2008-04-17 | 30.718 | 166,697 | -3,314 | 0.00% | 5,120,552 |
| 2008-04-18 | 2008-04-16 | 30.235 | 170,011 | +332 | 0.00% | 5,140,271 |
| 2008-04-16 | 2008-04-14 | 30.416 | 169,679 | +9,942 | 0.00% | 5,160,953 |
| 2008-04-15 | 2008-04-11 | 31.744 | 159,737 | -59,653 | 0.00% | 5,070,637 |
| 2008-04-14 | 2008-04-10 | 30.235 | 219,390 | +3,314 | 0.00% | 6,633,241 |
| 2008-04-11 | 2008-04-09 | 29.782 | 216,076 | +54,019 | 0.00% | 6,435,243 |
| 2008-04-10 | 2008-04-08 | 30.657 | 162,057 | +663 | 0.00% | 4,968,242 |
| 2008-04-08 | 2008-04-03 | 30.356 | 161,394 | -27,507 | 0.00% | 4,899,216 |
| 2008-04-07 | 2008-04-02 | 29.752 | 188,901 | -11,599 | 0.00% | 5,620,208 |
| 2008-04-03 | 2008-04-01 | 27.942 | 200,500 | -1,657 | 0.00% | 5,602,303 |
| 2008-04-02 | 2008-03-31 | 27.429 | 202,157 | +1,657 | 0.00% | 5,544,902 |
| 2008-04-01 | 2008-03-28 | 28.304 | 200,500 | -3,977 | 0.00% | 5,674,903 |
| 2008-03-31 | 2008-03-27 | 26.705 | 204,477 | -1,657 | 0.00% | 5,460,457 |
| 2008-03-28 | 2008-03-26 | 26.795 | 206,134 | -8,616 | 0.00% | 5,523,366 |
| 2008-03-27 | 2008-03-25 | 26.523 | 214,750 | -3,314 | 0.00% | 5,695,912 |
| 2008-03-26 | 2008-03-20 | 24.713 | 218,064 | -57,996 | 0.00% | 5,389,012 |
| 2008-03-20 | 2008-03-18 | 24.622 | 276,060 | +71,252 | 0.00% | 6,797,276 |
| 2008-03-19 | 2008-03-17 | 23.868 | 204,808 | +3,314 | 0.00% | 4,888,376 |
| 2008-03-18 | 2008-03-14 | 25.588 | 201,494 | +3,314 | 0.00% | 5,155,837 |
| 2008-03-17 | 2008-03-13 | 25.558 | 198,180 | +3,314 | 0.00% | 5,065,059 |
| 2008-03-14 | 2008-03-12 | 27.217 | 194,866 | -4,971 | 0.00% | 5,303,760 |
| 2008-03-13 | 2008-03-11 | 26.523 | 199,837 | -19,553 | 0.00% | 5,300,368 |
| 2008-03-12 | 2008-03-10 | 25.980 | 219,390 | +14,250 | 0.00% | 5,699,821 |
| 2008-03-11 | 2008-03-07 | 25.739 | 205,140 | +13,588 | 0.00% | 5,280,082 |
| 2008-03-07 | 2008-03-05 | 26.493 | 191,552 | +8,285 | 0.00% | 5,074,841 |
| 2008-03-06 | 2008-03-04 | 26.795 | 183,267 | +6,960 | 0.00% | 4,910,644 |
| 2008-03-05 | 2008-03-03 | 27.670 | 176,307 | +1,988 | 0.00% | 4,878,431 |
| 2008-03-04 | 2008-02-29 | 28.817 | 174,319 | +1,657 | 0.00% | 5,023,303 |
| 2008-03-03 | 2008-02-28 | 29.209 | 172,662 | -4,308 | 0.00% | 5,043,283 |
| 2008-02-29 | 2008-02-27 | 29.058 | 176,970 | -5,303 | 0.00% | 5,142,416 |
| 2008-02-28 | 2008-02-26 | 27.519 | 182,273 | -5,302 | 0.00% | 5,016,010 |
| 2008-02-26 | 2008-02-22 | 26.886 | 187,575 | +8,285 | 0.00% | 5,043,057 |
| 2008-02-21 | 2008-02-19 | 29.390 | 179,290 | -3,314 | 0.00% | 5,269,341 |
| 2008-02-20 | 2008-02-18 | 28.062 | 182,604 | +2,320 | 0.00% | 5,124,299 |
| 2008-02-18 | 2008-02-14 | 28.424 | 180,284 | -994 | 0.00% | 5,124,474 |
| 2008-02-15 | 2008-02-13 | 26.644 | 181,278 | -2,652 | 0.00% | 4,829,999 |
| 2008-02-14 | 2008-02-12 | 26.222 | 183,930 | -511,026 | 0.00% | 4,822,959 |
| 2008-02-13 | 2008-02-11 | 25.890 | 694,956 | +513,015 | 0.01% | 17,992,265 |
| 2008-02-12 | 2008-02-06 | 27.549 | 181,941 | +4,971 | 0.00% | 5,012,364 |
| 2008-02-11 | 2008-02-04 | 30.416 | 176,970 | -1,989 | 0.00% | 5,382,716 |
| 2008-02-05 | 2008-02-01 | 28.153 | 178,959 | -662 | 0.00% | 5,038,212 |
| 2008-01-31 | 2008-01-29 | 28.666 | 179,621 | -33,141 | 0.00% | 5,148,989 |
| 2008-01-30 | 2008-01-28 | 28.274 | 212,762 | -9,279 | 0.00% | 6,015,544 |
| 2008-01-29 | 2008-01-25 | 29.843 | 222,041 | -4,640 | 0.00% | 6,626,294 |
| 2008-01-28 | 2008-01-24 | 26.735 | 226,681 | +663 | 0.00% | 6,060,244 |
| 2008-01-25 | 2008-01-23 | 26.855 | 226,018 | -994 | 0.00% | 6,069,799 |
| 2008-01-24 | 2008-01-22 | 23.808 | 227,012 | -25,187 | 0.00% | 5,404,644 |
| 2008-01-23 | 2008-01-21 | 27.429 | 252,199 | +3,314 | 0.00% | 6,917,489 |
| 2008-01-18 | 2008-01-16 | 27.700 | 248,885 | +6,628 | 0.00% | 6,894,181 |
| 2008-01-16 | 2008-01-14 | 30.718 | 242,257 | +663 | 0.00% | 7,441,583 |
| 2008-01-15 | 2008-01-11 | 31.321 | 241,594 | -43,746 | 0.00% | 7,567,018 |
| 2008-01-14 | 2008-01-10 | 31.442 | 285,340 | -3,314 | 0.00% | 8,971,636 |
| 2008-01-11 | 2008-01-09 | 31.563 | 288,654 | +46,397 | 0.00% | 9,110,674 |
| 2008-01-10 | 2008-01-08 | 30.718 | 242,257 | +32,478 | 0.00% | 7,441,583 |
| 2008-01-07 | 2008-01-03 | 30.838 | 209,779 | +663 | 0.00% | 6,469,253 |
| 2008-01-04 | 2008-01-02 | 32.407 | 209,116 | -155,098 | 0.00% | 6,776,927 |
| 2008-01-03 | 2007-12-31 | 32.830 | 364,214 | +90,474 | 0.00% | 11,957,125 |
| 2007-12-20 | 2007-12-18 | 32.468 | 273,740 | -13,588 | 0.00% | 8,887,749 |
| 2007-12-19 | 2007-12-17 | 32.589 | 287,328 | -78,874 | 0.00% | 9,363,602 |
| 2007-12-18 | 2007-12-14 | 33.494 | 366,202 | -660,821 | 0.00% | 12,265,491 |
| 2007-12-17 | 2007-12-13 | 34.158 | 1,027,023 | -976,319 | 0.01% | 35,080,667 |
| 2007-12-11 | 2007-12-07 | 36.813 | 2,003,342 | -354,603 | 0.03% | 73,749,006 |
| 2007-12-10 | 2007-12-06 | 37.839 | 2,357,945 | -1,326 | 0.03% | 89,222,103 |
| 2007-12-06 | 2007-12-04 | 37.115 | 2,359,271 | +1,326 | 0.03% | 87,563,717 |
| 2007-12-05 | 2007-12-03 | 36.813 | 2,357,945 | +3,314 | 0.03% | 86,803,002 |
| 2007-12-03 | 2007-11-29 | 36.813 | 2,354,631 | +17,896 | 0.03% | 86,681,004 |
| 2007-11-28 | 2007-11-26 | 36.089 | 2,336,735 | -2,983 | 0.03% | 84,329,959 |
| 2007-11-27 | 2007-11-23 | 33.977 | 2,339,718 | -331 | 0.03% | 79,495,611 |
| 2007-11-26 | 2007-11-22 | 33.313 | 2,340,049 | +1,465,803 | 0.03% | 77,953,437 |
| 2007-11-22 | 2007-11-20 | 36.209 | 874,246 | +14,251 | 0.01% | 31,656,008 |
| 2007-11-21 | 2007-11-19 | 36.149 | 859,995 | +332,399 | 0.01% | 31,088,086 |
| 2007-11-20 | 2007-11-16 | 36.391 | 527,596 | -105,387 | 0.01% | 19,199,506 |
| 2007-11-16 | 2007-11-14 | 39.770 | 632,983 | +3,314 | 0.01% | 25,173,796 |
| 2007-11-15 | 2007-11-13 | 37.416 | 629,669 | +13,256 | 0.01% | 23,559,998 |
| 2007-11-14 | 2007-11-12 | 36.632 | 616,413 | -2,173,021 | 0.01% | 22,580,405 |
| 2007-11-13 | 2007-11-09 | 38.865 | 2,789,434 | -2,810,312 | 0.04% | 108,410,962 |
| 2007-11-12 | 2007-11-08 | 38.141 | 5,599,746 | -3,277,594 | 0.07% | 213,578,065 |
| 2007-11-09 | 2007-11-07 | 39.951 | 8,877,340 | -1,124,456 | 0.12% | 354,659,898 |
| 2007-11-08 | 2007-11-06 | 39.348 | 10,001,796 | -39,769 | 0.13% | 393,547,202 |
| 2007-11-07 | 2007-11-05 | 36.632 | 10,041,565 | +8,292,742 | 0.13% | 367,842,018 |
| 2007-11-06 | 2007-11-02 | 39.891 | 1,748,823 | +73,240 | 0.02% | 69,761,941 |
| 2007-11-05 | 2007-11-01 | 40.856 | 1,675,583 | -43,082 | 0.02% | 68,458,260 |
| 2007-11-02 | 2007-10-31 | 42.305 | 1,718,665 | +2,651 | 0.02% | 72,707,714 |
| 2007-11-01 | 2007-10-30 | 43.632 | 1,716,014 | -3,977 | 0.02% | 74,873,885 |
| 2007-10-31 | 2007-10-29 | 42.969 | 1,719,991 | +93,456 | 0.02% | 73,905,611 |
| 2007-10-30 | 2007-10-26 | 38.865 | 1,626,535 | -81,857 | 0.02% | 63,215,055 |
| 2007-10-29 | 2007-10-25 | 38.623 | 1,708,392 | -1,654,704 | 0.02% | 65,984,016 |
| 2007-10-26 | 2007-10-24 | 38.865 | 3,363,096 | +1,359,423 | 0.04% | 130,706,256 |
| 2007-10-25 | 2007-10-23 | 39.710 | 2,003,673 | -3,249,093 | 0.03% | 79,565,351 |
| 2007-10-24 | 2007-10-22 | 33.252 | 5,252,766 | +1,660,338 | 0.07% | 174,667,014 |
| 2007-10-23 | 2007-10-18 | 35.365 | 3,592,428 | +1,657 | 0.05% | 127,044,811 |
| 2007-10-18 | 2007-10-16 | 33.011 | 3,590,771 | +3,434,348 | 0.05% | 118,534,911 |
| 2007-10-16 | 2007-10-12 | 34.580 | 156,423 | +1,988 | 0.00% | 5,409,118 |
| 2007-10-15 | 2007-10-11 | 35.546 | 154,435 | -4,971 | 0.00% | 5,489,493 |
| 2007-10-12 | 2007-10-10 | 34.037 | 159,406 | +2,652 | 0.00% | 5,425,690 |
| 2007-10-11 | 2007-10-09 | 34.037 | 156,754 | -40,100 | 0.00% | 5,335,424 |
| 2007-10-10 | 2007-10-08 | 30.235 | 196,854 | -1,326 | 0.00% | 5,951,867 |
| 2007-10-09 | 2007-10-05 | 30.476 | 198,180 | -331 | 0.00% | 6,039,798 |
| 2007-10-05 | 2007-10-03 | 29.752 | 198,511 | +38,442 | 0.00% | 5,906,126 |
| 2007-10-04 | 2007-10-02 | 30.718 | 160,069 | -13,256 | 0.00% | 4,916,955 |
| 2007-10-03 | 2007-09-28 | 28.304 | 173,325 | -663 | 0.00% | 4,905,749 |
| 2007-10-02 | 2007-09-27 | 28.032 | 173,988 | -29,826 | 0.00% | 4,877,264 |
| 2007-09-28 | 2007-09-25 | 27.399 | 203,814 | +3,314 | 0.00% | 5,584,202 |
| 2007-09-27 | 2007-09-24 | 27.489 | 200,500 | -1,657 | 0.00% | 5,511,553 |
| 2007-09-21 | 2007-09-19 | 27.217 | 202,157 | -5,634 | 0.00% | 5,502,202 |
| 2007-09-19 | 2007-09-17 | 26.855 | 207,791 | -6,628 | 0.00% | 5,580,306 |
| 2007-09-14 | 2007-09-12 | 26.886 | 214,419 | -1,988 | 0.00% | 5,764,773 |
| 2007-09-12 | 2007-09-10 | 27.278 | 216,407 | -995 | 0.00% | 5,903,111 |
| 2007-09-11 | 2007-09-07 | 27.580 | 217,402 | -2,651 | 0.00% | 5,995,853 |
| 2007-09-03 | 2007-08-30 | 25.829 | 220,053 | -994 | 0.00% | 5,683,846 |
| 2007-08-31 | 2007-08-29 | 25.648 | 221,047 | -32,146 | 0.00% | 5,669,500 |
| 2007-08-30 | 2007-08-28 | 25.950 | 253,193 | -66,281 | 0.00% | 6,570,394 |
| 2007-08-29 | 2007-08-27 | 26.192 | 319,474 | -8,948 | 0.00% | 8,367,515 |
| 2007-08-28 | 2007-08-24 | 25.769 | 328,422 | -13,256 | 0.00% | 8,463,137 |
| 2007-08-27 | 2007-08-23 | 25.799 | 341,678 | +65,618 | 0.00% | 8,815,042 |
| 2007-08-24 | 2007-08-22 | 25.588 | 276,060 | -663 | 0.00% | 7,063,836 |
| 2007-08-22 | 2007-08-20 | 24.743 | 276,723 | +1,657 | 0.00% | 6,847,000 |
| 2007-08-21 | 2007-08-17 | 23.295 | 275,066 | -3,977 | 0.00% | 6,407,601 |
| 2007-08-20 | 2007-08-16 | 23.868 | 279,043 | -11,599 | 0.00% | 6,660,224 |
| 2007-08-17 | 2007-08-15 | 24.622 | 290,642 | +6,628 | 0.00% | 7,156,320 |
| 2007-08-16 | 2007-08-14 | 25.105 | 284,014 | +4,308 | 0.00% | 7,130,243 |
| 2007-08-15 | 2007-08-13 | 25.196 | 279,706 | -2,319 | 0.00% | 7,047,409 |
| 2007-08-13 | 2007-08-09 | 25.528 | 282,025 | -1,657 | 0.00% | 7,199,448 |
| 2007-08-10 | 2007-08-08 | 25.558 | 283,682 | +994 | 0.00% | 7,250,308 |
| 2007-08-09 | 2007-08-07 | 25.045 | 282,688 | -1,657 | 0.00% | 7,079,893 |
| 2007-08-08 | 2007-08-06 | 25.256 | 284,345 | +1,657 | 0.00% | 7,181,453 |
| 2007-08-07 | 2007-08-03 | 25.528 | 282,688 | -1,657 | 0.00% | 7,216,373 |
| 2007-08-06 | 2007-08-02 | 25.437 | 284,345 | -1,657 | 0.00% | 7,232,933 |
| 2007-08-03 | 2007-08-01 | 25.528 | 286,002 | -3,312,391 | 0.00% | 7,300,972 |
| 2007-08-02 | 2007-07-31 | 26.010 | 3,598,393 | -1,404,162 | 0.05% | 93,595,960 |
| 2007-08-01 | 2007-07-30 | 25.588 | 5,002,555 | -381,115 | 0.07% | 128,005,600 |
| 2007-07-31 | 2007-07-27 | 25.709 | 5,383,670 | +1,655,366 | 0.07% | 138,407,388 |
| 2007-07-30 | 2007-07-26 | 26.282 | 3,728,304 | -1,822,726 | 0.05% | 97,987,509 |
| 2007-07-27 | 2007-07-25 | 27.020 | 5,551,030 | -1,000,842 | 0.07% | 149,988,796 |
| 2007-07-26 | 2007-07-24 | 27.325 | 6,551,872 | +2,367,609 | 0.09% | 179,031,897 |
| 2007-07-25 | 2007-07-23 | 27.386 | 4,184,263 | +1,965,212 | 0.06% | 114,591,760 |
| 2007-07-24 | 2007-07-20 | 27.020 | 2,219,051 | -1,803,737 | 0.03% | 59,958,744 |
| 2007-07-23 | 2007-07-19 | 27.081 | 4,022,788 | +3,721,128 | 0.05% | 108,941,347 |
| 2007-07-20 | 2007-07-18 | 26.898 | 301,660 | +655 | 0.00% | 8,114,011 |
| 2007-07-18 | 2007-07-16 | 27.508 | 301,005 | -6,551 | 0.00% | 8,280,193 |
| 2007-07-17 | 2007-07-13 | 27.783 | 307,556 | +32,754 | 0.00% | 8,544,912 |
| 2007-07-16 | 2007-07-12 | 27.814 | 274,802 | -22,928 | 0.00% | 7,643,288 |
| 2007-07-12 | 2007-07-10 | 26.989 | 297,730 | -319,019 | 0.00% | 8,035,573 |
| 2007-07-11 | 2007-07-09 | 26.165 | 616,749 | -27,840 | 0.01% | 16,137,314 |
| 2007-07-10 | 2007-07-06 | 25.707 | 644,589 | -983 | 0.01% | 16,570,551 |
| 2007-07-09 | 2007-07-05 | 25.646 | 645,572 | -3,275 | 0.01% | 16,556,401 |
| 2007-07-06 | 2007-07-04 | 25.493 | 648,847 | -118,568 | 0.01% | 16,541,342 |
| 2007-07-05 | 2007-07-03 | 25.493 | 767,415 | +127,739 | 0.01% | 19,564,049 |
| 2007-07-04 | 2007-06-29 | 25.432 | 639,676 | -983 | 0.01% | 16,268,482 |
| 2007-06-29 | 2007-06-27 | 25.432 | 640,659 | -1,965 | 0.01% | 16,293,482 |
| 2007-06-28 | 2007-06-26 | 25.463 | 642,624 | +1,965 | 0.01% | 16,363,077 |
| 2007-06-26 | 2007-06-22 | 25.890 | 640,659 | 0.01% | 16,586,882 |
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