History of CCASS shareholding
Participant: HANG SENG BANK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.660 | 15,966,827 | +0 | 0.43% | 10,538,106 |
| 2025-10-13 | 2025-10-09 | 0.660 | 15,966,827 | +0 | 0.43% | 10,538,106 |
| 2025-10-10 | 2025-10-08 | 0.670 | 15,966,827 | +0 | 0.43% | 10,697,774 |
| 2025-10-09 | 2025-10-06 | 0.690 | 15,966,827 | +0 | 0.43% | 11,017,111 |
| 2025-10-08 | 2025-10-03 | 0.680 | 15,966,827 | +0 | 0.43% | 10,857,442 |
| 2025-10-06 | 2025-10-02 | 0.690 | 15,966,827 | +0 | 0.43% | 11,017,111 |
| 2025-10-03 | 2025-09-30 | 0.690 | 15,966,827 | +0 | 0.43% | 11,017,111 |
| 2025-10-02 | 2025-09-29 | 0.680 | 15,966,827 | +0 | 0.43% | 10,857,442 |
| 2025-09-30 | 2025-09-26 | 0.670 | 15,966,827 | +0 | 0.43% | 10,697,774 |
| 2025-09-29 | 2025-09-25 | 0.670 | 15,966,827 | +0 | 0.43% | 10,697,774 |
| 2025-09-26 | 2025-09-24 | 0.660 | 15,966,827 | +0 | 0.43% | 10,538,106 |
| 2025-09-25 | 2025-09-23 | 0.660 | 15,966,827 | +0 | 0.43% | 10,538,106 |
| 2025-09-24 | 2025-09-22 | 0.680 | 15,966,827 | +0 | 0.43% | 10,857,442 |
| 2025-09-23 | 2025-09-19 | 0.700 | 15,966,827 | +0 | 0.43% | 11,176,779 |
| 2025-09-22 | 2025-09-18 | 0.710 | 15,966,827 | +0 | 0.43% | 11,336,447 |
| 2025-09-19 | 2025-09-17 | 0.740 | 15,966,827 | +0 | 0.43% | 11,815,452 |
| 2025-09-18 | 2025-09-16 | 0.690 | 15,966,827 | +0 | 0.43% | 11,017,111 |
| 2025-09-17 | 2025-09-15 | 0.750 | 15,966,827 | +0 | 0.43% | 11,975,120 |
| 2025-09-16 | 2025-09-12 | 0.750 | 15,966,827 | +0 | 0.43% | 11,975,120 |
| 2025-09-15 | 2025-09-11 | 0.710 | 15,966,827 | +0 | 0.43% | 11,336,447 |
| 2025-09-12 | 2025-09-10 | 0.740 | 15,966,827 | +0 | 0.43% | 11,815,452 |
| 2025-09-11 | 2025-09-09 | 0.750 | 15,966,827 | +0 | 0.43% | 11,975,120 |
| 2025-09-10 | 2025-09-08 | 0.690 | 15,966,827 | +0 | 0.43% | 11,017,111 |
| 2025-09-09 | 2025-09-05 | 0.710 | 15,966,827 | +0 | 0.43% | 11,336,447 |
| 2025-09-08 | 2025-09-04 | 0.700 | 15,966,827 | +0 | 0.43% | 11,176,779 |
| 2025-09-05 | 2025-09-03 | 0.730 | 15,966,827 | +0 | 0.43% | 11,655,784 |
| 2025-09-04 | 2025-09-02 | 0.730 | 15,966,827 | +0 | 0.43% | 11,655,784 |
| 2025-09-03 | 2025-09-01 | 0.750 | 15,966,827 | +0 | 0.43% | 11,975,120 |
| 2025-09-02 | 2025-08-29 | 0.740 | 15,966,827 | +0 | 0.43% | 11,815,452 |
| 2025-09-01 | 2025-08-28 | 0.740 | 15,966,827 | +0 | 0.43% | 11,815,452 |
| 2025-08-29 | 2025-08-27 | 0.780 | 15,966,827 | +0 | 0.43% | 12,454,125 |
| 2025-08-28 | 2025-08-26 | 0.830 | 15,966,827 | +0 | 0.43% | 13,252,466 |
| 2025-08-27 | 2025-08-25 | 0.850 | 15,966,827 | +0 | 0.43% | 13,571,803 |
| 2025-08-26 | 2025-08-22 | 0.810 | 15,966,827 | +0 | 0.43% | 12,933,130 |
| 2025-08-25 | 2025-08-21 | 0.820 | 15,966,827 | +0 | 0.43% | 13,092,798 |
| 2025-08-22 | 2025-08-20 | 0.830 | 15,966,827 | +0 | 0.43% | 13,252,466 |
| 2025-08-21 | 2025-08-19 | 0.850 | 15,966,827 | +0 | 0.43% | 13,571,803 |
| 2025-08-20 | 2025-08-18 | 0.860 | 15,966,827 | +0 | 0.43% | 13,731,471 |
| 2025-08-19 | 2025-08-15 | 0.850 | 15,966,827 | +0 | 0.43% | 13,571,803 |
| 2025-08-18 | 2025-08-14 | 0.840 | 15,966,827 | +0 | 0.43% | 13,412,135 |
| 2025-08-15 | 2025-08-13 | 0.840 | 15,966,827 | +0 | 0.43% | 13,412,135 |
| 2025-08-14 | 2025-08-12 | 0.850 | 15,966,827 | +0 | 0.43% | 13,571,803 |
| 2025-08-13 | 2025-08-11 | 0.870 | 15,966,827 | +0 | 0.43% | 13,891,139 |
| 2025-08-12 | 2025-08-08 | 0.870 | 15,966,827 | +0 | 0.43% | 13,891,139 |
| 2025-08-11 | 2025-08-07 | 0.890 | 15,966,827 | +0 | 0.43% | 14,210,476 |
| 2025-08-08 | 2025-08-06 | 0.880 | 15,966,827 | +0 | 0.43% | 14,050,808 |
| 2025-08-07 | 2025-08-05 | 0.890 | 15,966,827 | +0 | 0.43% | 14,210,476 |
| 2025-08-06 | 2025-08-04 | 0.890 | 15,966,827 | +0 | 0.43% | 14,210,476 |
| 2025-08-05 | 2025-08-01 | 0.890 | 15,966,827 | +0 | 0.43% | 14,210,476 |
| 2025-08-04 | 2025-07-31 | 0.900 | 15,966,827 | +0 | 0.43% | 14,370,144 |
| 2025-08-01 | 2025-07-30 | 0.930 | 15,966,827 | +0 | 0.43% | 14,849,149 |
| 2025-07-31 | 2025-07-29 | 0.960 | 15,966,827 | +0 | 0.43% | 15,328,154 |
| 2025-07-30 | 2025-07-28 | 0.950 | 15,966,827 | +0 | 0.43% | 15,168,486 |
| 2025-07-29 | 2025-07-25 | 0.950 | 15,966,827 | +0 | 0.43% | 15,168,486 |
| 2025-07-28 | 2025-07-24 | 0.950 | 15,966,827 | +0 | 0.43% | 15,168,486 |
| 2025-07-25 | 2025-07-23 | 0.920 | 15,966,827 | +0 | 0.43% | 14,689,481 |
| 2025-07-24 | 2025-07-22 | 0.940 | 15,966,827 | +0 | 0.43% | 15,008,817 |
| 2025-07-23 | 2025-07-21 | 0.970 | 15,966,827 | +0 | 0.43% | 15,487,822 |
| 2025-07-22 | 2025-07-18 | 1.050 | 15,966,827 | +0 | 0.43% | 16,765,168 |
| 2025-07-21 | 2025-07-17 | 1.050 | 15,966,827 | +0 | 0.43% | 16,765,168 |
| 2025-07-18 | 2025-07-16 | 1.070 | 15,966,827 | +0 | 0.43% | 17,084,505 |
| 2025-07-17 | 2025-07-15 | 1.080 | 15,966,827 | +0 | 0.43% | 17,244,173 |
| 2025-07-16 | 2025-07-14 | 1.120 | 15,966,827 | +0 | 0.43% | 17,882,846 |
| 2025-07-15 | 2025-07-11 | 1.120 | 15,966,827 | +0 | 0.43% | 17,882,846 |
| 2025-07-14 | 2025-07-10 | 1.080 | 15,966,827 | +0 | 0.43% | 17,244,173 |
| 2025-07-11 | 2025-07-09 | 0.970 | 15,966,827 | +0 | 0.43% | 15,487,822 |
| 2025-07-10 | 2025-07-08 | 0.990 | 15,966,827 | +0 | 0.43% | 15,807,159 |
| 2025-07-09 | 2025-07-07 | 0.990 | 15,966,827 | +0 | 0.43% | 15,807,159 |
| 2025-07-08 | 2025-07-04 | 0.980 | 15,966,827 | +0 | 0.43% | 15,647,490 |
| 2025-07-07 | 2025-07-03 | 0.990 | 15,966,827 | +0 | 0.43% | 15,807,159 |
| 2025-07-04 | 2025-07-02 | 1.020 | 15,966,827 | +0 | 0.43% | 16,286,164 |
| 2025-07-03 | 2025-06-30 | 0.950 | 15,966,827 | +0 | 0.43% | 15,168,486 |
| 2025-07-02 | 2025-06-27 | 0.950 | 15,966,827 | +0 | 0.43% | 15,168,486 |
| 2025-06-30 | 2025-06-26 | 0.980 | 15,966,827 | +0 | 0.43% | 15,647,490 |
| 2025-06-27 | 2025-06-25 | 0.990 | 15,966,827 | +0 | 0.43% | 15,807,159 |
| 2025-06-26 | 2025-06-24 | 0.950 | 15,966,827 | +0 | 0.43% | 15,168,486 |
| 2025-06-25 | 2025-06-23 | 0.940 | 15,966,827 | +0 | 0.43% | 15,008,817 |
| 2025-06-24 | 2025-06-20 | 0.960 | 15,966,827 | +0 | 0.43% | 15,328,154 |
| 2025-06-23 | 2025-06-19 | 0.910 | 15,966,827 | +0 | 0.43% | 14,529,813 |
| 2025-06-20 | 2025-06-18 | 0.920 | 15,966,827 | +0 | 0.43% | 14,689,481 |
| 2025-06-19 | 2025-06-17 | 0.960 | 15,966,827 | +0 | 0.43% | 15,328,154 |
| 2025-06-18 | 2025-06-16 | 1.000 | 15,966,827 | +0 | 0.43% | 15,966,827 |
| 2025-06-17 | 2025-06-13 | 0.980 | 15,966,827 | +0 | 0.43% | 15,647,490 |
| 2025-06-16 | 2025-06-12 | 1.010 | 15,966,827 | +0 | 0.43% | 16,126,495 |
| 2025-06-13 | 2025-06-11 | 1.000 | 15,966,827 | +0 | 0.43% | 15,966,827 |
| 2025-06-12 | 2025-06-10 | 1.010 | 15,966,827 | +0 | 0.43% | 16,126,495 |
| 2025-06-11 | 2025-06-09 | 0.980 | 15,966,827 | +0 | 0.43% | 15,647,490 |
| 2025-06-10 | 2025-06-06 | 0.980 | 15,966,827 | +0 | 0.43% | 15,647,490 |
| 2025-06-09 | 2025-06-05 | 0.980 | 15,966,827 | +0 | 0.43% | 15,647,490 |
| 2025-06-06 | 2025-06-04 | 0.980 | 15,966,827 | +0 | 0.43% | 15,647,490 |
| 2025-06-05 | 2025-06-03 | 0.970 | 15,966,827 | +0 | 0.43% | 15,487,822 |
| 2025-06-04 | 2025-06-02 | 0.940 | 15,966,827 | +0 | 0.43% | 15,008,817 |
| 2025-06-03 | 2025-05-30 | 0.980 | 15,966,827 | +0 | 0.43% | 15,647,490 |
| 2025-06-02 | 2025-05-29 | 0.950 | 15,966,827 | +0 | 0.43% | 15,168,486 |
| 2025-05-30 | 2025-05-28 | 0.930 | 15,966,827 | +0 | 0.43% | 14,849,149 |
| 2025-05-29 | 2025-05-27 | 0.930 | 15,966,827 | +0 | 0.43% | 14,849,149 |
| 2025-05-28 | 2025-05-26 | 0.930 | 15,966,827 | +0 | 0.43% | 14,849,149 |
| 2025-05-27 | 2025-05-23 | 0.920 | 15,966,827 | +0 | 0.43% | 14,689,481 |
| 2025-05-26 | 2025-05-22 | 0.920 | 15,966,827 | +0 | 0.43% | 14,689,481 |
| 2025-05-23 | 2025-05-21 | 0.940 | 15,966,827 | +0 | 0.43% | 15,008,817 |
| 2025-05-22 | 2025-05-20 | 0.940 | 15,966,827 | +0 | 0.43% | 15,008,817 |
| 2025-05-21 | 2025-05-19 | 0.960 | 15,966,827 | +0 | 0.43% | 15,328,154 |
| 2025-05-20 | 2025-05-16 | 0.970 | 15,966,827 | +0 | 0.43% | 15,487,822 |
| 2025-05-19 | 2025-05-15 | 0.970 | 15,966,827 | +0 | 0.43% | 15,487,822 |
| 2025-05-16 | 2025-05-14 | 0.990 | 15,966,827 | +0 | 0.43% | 15,807,159 |
| 2025-05-15 | 2025-05-13 | 1.000 | 15,966,827 | +0 | 0.43% | 15,966,827 |
| 2025-05-14 | 2025-05-12 | 1.000 | 15,966,827 | +0 | 0.43% | 15,966,827 |
| 2025-05-13 | 2025-05-09 | 0.970 | 15,966,827 | +0 | 0.43% | 15,487,822 |
| 2025-05-12 | 2025-05-08 | 0.990 | 15,966,827 | +0 | 0.43% | 15,807,159 |
| 2025-05-09 | 2025-05-07 | 1.010 | 15,966,827 | +0 | 0.43% | 16,126,495 |
| 2025-05-08 | 2025-05-06 | 1.010 | 15,966,827 | +0 | 0.43% | 16,126,495 |
| 2025-05-07 | 2025-05-02 | 1.040 | 15,966,827 | +0 | 0.43% | 16,605,500 |
| 2025-05-06 | 2025-04-30 | 1.030 | 15,966,827 | +0 | 0.43% | 16,445,832 |
| 2025-05-02 | 2025-04-29 | 1.010 | 15,966,827 | +0 | 0.43% | 16,126,495 |
| 2025-04-30 | 2025-04-28 | 1.030 | 15,966,827 | +0 | 0.43% | 16,445,832 |
| 2025-04-29 | 2025-04-25 | 1.080 | 15,966,827 | +0 | 0.43% | 17,244,173 |
| 2025-04-28 | 2025-04-24 | 1.090 | 15,966,827 | +0 | 0.43% | 17,403,841 |
| 2025-04-25 | 2025-04-23 | 1.040 | 15,966,827 | +0 | 0.43% | 16,605,500 |
| 2025-04-24 | 2025-04-22 | 1.060 | 15,966,827 | -58,000 | 0.43% | 16,924,837 |
| 2025-04-16 | 2025-04-14 | 1.040 | 16,024,827 | -10,000 | 0.43% | 16,665,820 |
| 2025-04-14 | 2025-04-10 | 1.010 | 16,034,827 | +800 | 0.43% | 16,195,175 |
| 2025-03-04 | 2025-02-28 | 1.430 | 16,034,027 | -1,200 | 0.43% | 22,928,659 |
| 2025-02-28 | 2025-02-26 | 1.310 | 16,035,227 | +14,000 | 0.43% | 21,006,147 |
| 2025-02-27 | 2025-02-25 | 1.210 | 16,021,227 | +10,000 | 0.43% | 19,385,685 |
| 2025-01-10 | 2025-01-08 | 1.240 | 16,011,227 | +30,000 | 0.43% | 19,853,921 |
| 2024-09-13 | 2024-09-11 | 0.660 | 15,981,227 | +120,000 | 0.43% | 10,547,610 |
| 2024-09-03 | 2024-08-30 | 0.750 | 15,861,227 | +2,000 | 0.42% | 11,895,920 |
| 2024-09-02 | 2024-08-29 | 0.730 | 15,859,227 | +30,000 | 0.42% | 11,577,236 |
| 2024-06-14 | 2024-06-12 | 0.910 | 15,829,227 | +2,000 | 0.42% | 14,404,597 |
| 2024-05-02 | 2024-04-29 | 0.970 | 15,827,227 | +100,000 | 0.42% | 15,352,410 |
| 2024-02-27 | 2024-02-23 | 1.130 | 15,727,227 | -200 | 0.42% | 17,771,767 |
| 2024-01-03 | 2023-12-29 | 1.140 | 15,727,427 | -800 | 0.42% | 17,929,267 |
| 2023-08-24 | 2023-08-22 | 1.090 | 15,728,227 | -90,000 | 0.42% | 17,143,767 |
| 2023-05-04 | 2023-05-02 | 1.510 | 15,818,227 | +8,000 | 0.42% | 23,885,523 |
| 2023-04-13 | 2023-04-11 | 1.730 | 15,810,227 | -4,000 | 0.42% | 27,351,693 |
| 2023-03-28 | 2023-03-24 | 1.790 | 15,814,227 | +10,000 | 0.42% | 28,307,466 |
| 2023-01-09 | 2023-01-05 | 2.140 | 15,804,227 | +4,800 | 0.42% | 33,821,046 |
| 2022-12-15 | 2022-12-13 | 2.150 | 15,799,427 | -822,800 | 0.42% | 33,968,768 |
| 2022-12-13 | 2022-12-09 | 2.520 | 16,622,227 | +3,200 | 0.44% | 41,888,012 |
| 2022-12-07 | 2022-12-05 | 2.090 | 16,619,027 | +10,000 | 0.44% | 34,733,766 |
| 2022-10-13 | 2022-10-11 | 1.300 | 16,609,027 | -210,000 | 0.44% | 21,591,735 |
| 2022-09-27 | 2022-09-23 | 1.440 | 16,819,027 | +800 | 0.45% | 24,219,399 |
| 2022-09-20 | 2022-09-16 | 1.650 | 16,818,227 | -1,600 | 0.45% | 27,750,075 |
| 2022-08-30 | 2022-08-26 | 1.630 | 16,819,827 | -220,000 | 0.45% | 27,416,318 |
| 2022-08-11 | 2022-08-09 | 1.600 | 17,039,827 | -152,000 | 0.45% | 27,263,723 |
| 2022-07-22 | 2022-07-20 | 1.860 | 17,191,827 | +4,800 | 0.46% | 31,976,798 |
| 2022-07-20 | 2022-07-18 | 1.810 | 17,187,027 | +1,600 | 0.46% | 31,108,519 |
| 2022-07-05 | 2022-06-30 | 2.070 | 17,185,427 | -9,600 | 0.46% | 35,573,834 |
| 2022-07-04 | 2022-06-29 | 2.150 | 17,195,027 | -40,000 | 0.46% | 36,969,308 |
| 2022-06-29 | 2022-06-27 | 2.110 | 17,235,027 | -6,000 | 0.46% | 36,365,907 |
| 2022-06-27 | 2022-06-23 | 2.100 | 17,241,027 | +4,800 | 0.46% | 36,206,157 |
| 2022-06-14 | 2022-06-10 | 2.130 | 17,236,227 | -6,000 | 0.46% | 36,713,164 |
| 2022-06-06 | 2022-06-01 | 2.700 | 17,242,227 | +117,600 | 0.46% | 46,554,013 |
| 2022-04-21 | 2022-04-19 | 3.050 | 17,124,627 | -80,000 | 0.46% | 52,230,112 |
| 2022-04-19 | 2022-04-13 | 3.060 | 17,204,627 | -1,200 | 0.46% | 52,646,159 |
| 2022-03-14 | 2022-03-10 | 3.170 | 17,205,827 | -10,000 | 0.46% | 54,542,472 |
| 2022-03-09 | 2022-03-07 | 3.200 | 17,215,827 | +2,000 | 0.46% | 55,090,646 |
| 2022-01-26 | 2022-01-24 | 3.810 | 17,213,827 | +112,500 | 0.46% | 65,584,681 |
| 2021-12-21 | 2021-12-17 | 3.510 | 17,101,327 | -6,000 | 0.46% | 60,025,658 |
| 2021-10-26 | 2021-10-22 | 5.920 | 17,107,327 | -3,200 | 0.46% | 101,275,376 |
| 2021-09-09 | 2021-09-07 | 6.223 | 17,110,527 | +338,357 | 0.46% | 106,479,831 |
| 2021-08-24 | 2021-08-20 | 7.080 | 16,772,170 | +19,605 | 0.46% | 118,747,058 |
| 2021-08-12 | 2021-08-10 | 7.396 | 16,752,565 | +101,700 | 0.46% | 123,906,318 |
| 2021-07-28 | 2021-07-26 | 7.947 | 16,650,865 | -1,176 | 0.45% | 132,326,977 |
| 2021-07-27 | 2021-07-23 | 8.294 | 16,652,041 | -1,569 | 0.45% | 138,112,234 |
| 2021-06-25 | 2021-06-23 | 9.059 | 16,653,610 | -9,802 | 0.45% | 150,867,429 |
| 2021-06-21 | 2021-06-17 | 9.090 | 16,663,412 | -19,604 | 0.45% | 151,466,214 |
| 2021-06-09 | 2021-06-07 | 9.753 | 16,683,016 | +1,960 | 0.45% | 162,707,133 |
| 2021-06-01 | 2021-05-28 | 11.511 | 16,681,056 | +1,188,348 | 0.45% | 192,023,841 |
| 2021-05-21 | 2021-05-18 | 11.314 | 15,492,708 | -1,457 | 0.45% | 175,281,019 |
| 2021-04-08 | 2021-04-01 | 11.314 | 15,494,165 | -3,642 | 0.45% | 175,297,503 |
| 2021-04-01 | 2021-03-30 | 11.380 | 15,497,807 | -364 | 0.45% | 176,360,098 |
| 2021-03-26 | 2021-03-24 | 11.687 | 15,498,171 | -7,283 | 0.45% | 181,130,842 |
| 2021-03-09 | 2021-03-05 | 11.292 | 15,505,454 | -364 | 0.45% | 175,084,593 |
| 2021-02-09 | 2021-02-05 | 10.743 | 15,505,818 | -1,821 | 0.45% | 166,572,716 |
| 2020-12-07 | 2020-12-03 | 11.072 | 15,507,639 | -9,104 | 0.45% | 171,702,470 |
| 2020-11-27 | 2020-11-25 | 10.962 | 15,516,743 | +9,104 | 0.45% | 170,098,873 |
| 2020-11-03 | 2020-10-30 | 10.787 | 15,507,639 | -2,185 | 0.45% | 167,273,637 |
| 2020-10-30 | 2020-10-28 | 10.710 | 15,509,824 | +4,187,815 | 0.45% | 166,104,659 |
| 2020-10-27 | 2020-10-22 | 10.885 | 11,322,009 | -5,098 | 0.33% | 123,244,481 |
| 2020-09-28 | 2020-09-24 | 10.523 | 11,327,107 | +136,559 | 0.97% | 119,194,123 |
| 2020-09-24 | 2020-09-22 | 10.830 | 11,190,548 | -14,566 | 0.95% | 121,198,878 |
| 2020-09-10 | 2020-09-08 | 11.494 | 11,205,114 | +475,609 | 0.96% | 128,792,604 |
| 2020-09-08 | 2020-09-04 | 11.517 | 10,729,505 | -1,046 | 0.96% | 123,572,070 |
| 2020-08-20 | 2020-08-18 | 10.817 | 10,730,551 | -6,974 | 0.96% | 116,075,520 |
| 2020-08-06 | 2020-08-04 | 10.565 | 10,737,525 | -29,291 | 0.96% | 113,441,181 |
| 2020-08-04 | 2020-07-31 | 10.244 | 10,766,816 | +825,898 | 0.96% | 110,292,422 |
| 2020-07-27 | 2020-07-23 | 10.565 | 9,940,918 | +67,299 | 0.89% | 105,025,085 |
| 2020-07-22 | 2020-07-20 | 10.634 | 9,873,619 | +109,449 | 0.88% | 104,993,647 |
| 2020-07-16 | 2020-07-14 | 10.565 | 9,764,170 | +328,916 | 0.87% | 103,157,756 |
| 2020-07-08 | 2020-07-06 | 11.540 | 9,435,254 | +156,915 | 0.84% | 108,882,604 |
| 2020-06-23 | 2020-06-19 | 10.680 | 9,278,339 | +61,023 | 0.83% | 99,089,318 |
| 2020-06-09 | 2020-06-05 | 10.313 | 9,217,316 | -17,435 | 0.82% | 95,054,152 |
| 2020-06-04 | 2020-06-02 | 10.336 | 9,234,751 | +8,717 | 0.82% | 95,445,818 |
| 2020-06-02 | 2020-05-29 | 12.108 | 9,226,034 | +861,077 | 0.82% | 111,708,245 |
| 2020-05-28 | 2020-05-26 | 11.969 | 8,364,957 | +7,904 | 0.82% | 100,118,213 |
| 2020-05-12 | 2020-05-08 | 12.146 | 8,357,053 | +181,389 | 0.82% | 101,503,876 |
| 2020-05-08 | 2020-05-06 | 11.868 | 8,175,664 | +1,581 | 0.80% | 97,025,103 |
| 2020-04-17 | 2020-04-15 | 12.601 | 8,174,083 | +16,757 | 0.80% | 103,004,600 |
| 2020-04-15 | 2020-04-09 | 13.360 | 8,157,326 | -23,712 | 0.80% | 108,985,815 |
| 2020-04-07 | 2020-04-03 | 12.930 | 8,181,038 | -15,808 | 0.80% | 105,783,406 |
| 2020-03-23 | 2020-03-19 | 10.792 | 8,196,846 | +6,323 | 0.81% | 88,461,448 |
| 2020-03-20 | 2020-03-18 | 12.032 | 8,190,523 | +63,231 | 0.80% | 98,548,584 |
| 2020-03-17 | 2020-03-13 | 14.170 | 8,127,292 | +633 | 0.80% | 115,165,428 |
| 2020-03-02 | 2020-02-27 | 15.764 | 8,126,659 | +270,301 | 0.80% | 128,111,560 |
| 2020-02-27 | 2020-02-25 | 15.638 | 7,856,358 | -949 | 0.77% | 122,856,454 |
| 2020-02-13 | 2020-02-11 | 15.790 | 7,857,307 | +23,712 | 0.77% | 124,064,219 |
| 2020-02-12 | 2020-02-10 | 15.284 | 7,833,595 | +61,334 | 0.77% | 119,725,398 |
| 2020-02-05 | 2020-02-03 | 14.980 | 7,772,261 | +237,117 | 0.76% | 116,427,968 |
| 2019-12-20 | 2019-12-18 | 18.649 | 7,535,144 | +633 | 0.94% | 140,522,957 |
| 2019-11-28 | 2019-11-26 | 17.384 | 7,534,511 | +3,161 | 0.94% | 130,978,509 |
| 2019-11-25 | 2019-11-21 | 16.245 | 7,531,350 | +4,426 | 0.94% | 122,347,780 |
| 2019-10-11 | 2019-10-09 | 15.208 | 7,526,924 | -316 | 0.94% | 114,466,983 |
| 2019-10-03 | 2019-09-30 | 15.005 | 7,527,240 | +85,362 | 0.94% | 112,948,038 |
| 2019-09-27 | 2019-09-25 | 14.803 | 7,441,878 | +95 | 0.93% | 110,160,690 |
| 2019-09-26 | 2019-09-24 | 14.980 | 7,441,783 | -7,904 | 0.93% | 111,477,429 |
| 2019-09-16 | 2019-09-12 | 16.245 | 7,449,687 | +7,904 | 0.93% | 121,021,154 |
| 2019-09-12 | 2019-09-10 | 16.845 | 7,441,783 | +265,078 | 0.93% | 125,358,036 |
| 2019-08-28 | 2019-08-26 | 16.504 | 7,176,705 | +3,354 | 0.93% | 118,444,770 |
| 2019-08-26 | 2019-08-22 | 17.213 | 7,173,351 | -305 | 0.93% | 123,471,314 |
| 2019-08-23 | 2019-08-21 | 17.449 | 7,173,656 | +10,367 | 0.93% | 125,170,602 |
| 2019-08-22 | 2019-08-20 | 17.186 | 7,163,289 | +23,477 | 0.93% | 123,110,167 |
| 2019-08-08 | 2019-08-06 | 16.530 | 7,139,812 | -1,830 | 0.92% | 118,023,224 |
| 2019-07-11 | 2019-07-09 | 20.204 | 7,141,642 | +4,574 | 0.92% | 144,287,580 |
| 2019-07-08 | 2019-07-04 | 21.411 | 7,137,068 | +9,756 | 0.92% | 152,809,425 |
| 2019-06-27 | 2019-06-25 | 19.338 | 7,127,312 | +167,692 | 0.92% | 137,826,716 |
| 2019-06-19 | 2019-06-17 | 18.341 | 6,959,620 | +15,245 | 0.90% | 127,644,719 |
| 2019-06-03 | 2019-05-30 | 20.652 | 6,944,375 | +433,403 | 0.90% | 143,416,716 |
| 2019-05-20 | 2019-05-16 | 20.652 | 6,510,972 | +149,597 | 0.90% | 134,465,985 |
| 2019-04-18 | 2019-04-16 | 23.847 | 6,361,375 | -57,098 | 0.88% | 151,697,939 |
| 2019-03-04 | 2019-02-28 | 20.568 | 6,418,473 | +2,854 | 0.89% | 132,016,100 |
| 2019-02-08 | 2019-01-31 | 21.829 | 6,415,619 | -64,235 | 0.89% | 140,047,430 |
| 2019-01-23 | 2019-01-21 | 19.840 | 6,479,854 | +64,235 | 0.89% | 128,557,554 |
| 2018-11-26 | 2018-11-22 | 16.225 | 6,415,619 | -2,854 | 0.89% | 104,091,736 |
| 2018-10-29 | 2018-10-25 | 17.262 | 6,418,473 | -2,141,175 | 0.89% | 110,792,804 |
| 2018-10-11 | 2018-10-09 | 19.083 | 8,559,648 | +92,070 | 1.18% | 163,343,606 |
| 2018-10-03 | 2018-09-28 | 20.148 | 8,467,578 | -28,549 | 1.17% | 170,603,218 |
| 2018-09-17 | 2018-09-13 | 20.120 | 8,496,127 | -2,855 | 1.17% | 170,940,339 |
| 2018-09-13 | 2018-09-11 | 20.583 | 8,498,982 | +272,338 | 1.17% | 174,936,253 |
| 2018-08-31 | 2018-08-29 | 23.768 | 8,226,644 | +34,543 | 1.17% | 195,528,096 |
| 2018-06-01 | 2018-05-30 | 27.680 | 8,192,101 | +421,075 | 1.17% | 226,758,108 |
| 2018-04-03 | 2018-03-28 | 29.420 | 7,771,026 | -787 | 1.17% | 228,620,745 |
| 2018-03-09 | 2018-03-07 | 28.290 | 7,771,813 | -6,553 | 1.17% | 219,868,147 |
| 2018-02-12 | 2018-02-08 | 29.298 | 7,778,366 | -1,049 | 1.17% | 227,887,156 |
| 2018-02-05 | 2018-02-01 | 33.799 | 7,779,415 | +3,408 | 1.17% | 262,936,523 |
| 2017-12-11 | 2017-12-07 | 24.537 | 7,776,007 | -1,573 | 1.17% | 190,797,611 |
| 2017-12-08 | 2017-12-06 | 25.056 | 7,777,580 | +19,661 | 1.17% | 194,871,301 |
| 2017-11-08 | 2017-11-06 | 25.483 | 7,757,919 | +117,962 | 1.17% | 197,693,303 |
| 2017-11-06 | 2017-11-02 | 26.337 | 7,639,957 | +32,767 | 1.15% | 201,215,740 |
| 2017-09-26 | 2017-09-22 | 30.747 | 7,607,190 | -131 | 1.14% | 233,899,643 |
| 2017-09-07 | 2017-09-05 | 29.244 | 7,607,321 | +160,819 | 1.14% | 222,471,439 |
| 2017-07-31 | 2017-07-27 | 22.042 | 7,446,502 | -4,362 | 1.14% | 164,138,858 |
| 2017-05-29 | 2017-05-25 | 19.049 | 7,450,864 | -6,415 | 1.14% | 141,934,355 |
| 2017-05-23 | 2017-05-19 | 20.952 | 7,457,279 | +466,300 | 1.15% | 156,243,892 |
| 2017-05-04 | 2017-04-28 | 21.783 | 6,990,979 | -481 | 1.15% | 152,286,500 |
| 2017-03-28 | 2017-03-24 | 21.650 | 6,991,460 | -1,202 | 1.15% | 151,366,919 |
| 2017-03-14 | 2017-03-10 | 20.154 | 6,992,662 | +481 | 1.15% | 140,927,993 |
| 2017-01-24 | 2017-01-20 | 16.296 | 6,992,181 | -4,330 | 1.15% | 113,943,839 |
| 2016-12-01 | 2016-11-29 | 16.479 | 6,996,511 | +6,013 | 1.15% | 115,294,154 |
| 2016-09-23 | 2016-09-21 | 22.083 | 6,990,498 | +7,217 | 1.14% | 154,368,364 |
| 2016-09-08 | 2016-09-06 | 23.720 | 6,983,281 | +178,429 | 1.14% | 165,640,789 |
| 2016-08-17 | 2016-08-15 | 21.501 | 6,804,852 | +469 | 1.14% | 146,312,760 |
| 2016-07-11 | 2016-07-07 | 17.269 | 6,804,383 | -5,860 | 1.14% | 117,506,594 |
| 2016-06-29 | 2016-06-27 | 20.368 | 6,810,243 | +670,973 | 1.14% | 138,711,892 |
| 2016-05-26 | 2016-05-24 | 18.759 | 6,139,270 | +125,729 | 1.14% | 115,167,305 |
| 2016-05-25 | 2016-05-23 | 18.778 | 6,013,541 | +89,807 | 1.12% | 112,922,573 |
| 2016-04-19 | 2016-04-15 | 20.860 | 5,923,734 | +3,170 | 1.10% | 123,570,829 |
| 2016-04-11 | 2016-04-07 | 20.406 | 5,920,564 | +2,113 | 1.10% | 120,814,944 |
| 2016-04-07 | 2016-04-05 | 20.444 | 5,918,451 | +2,113 | 1.10% | 120,995,893 |
| 2016-02-25 | 2016-02-23 | 17.207 | 5,916,338 | +1,902 | 1.10% | 101,801,852 |
| 2016-02-01 | 2016-01-28 | 15.087 | 5,914,436 | +15,848 | 1.10% | 89,229,914 |
| 2015-12-28 | 2015-12-22 | 18.172 | 5,898,588 | -29,160 | 1.10% | 107,190,948 |
| 2015-12-10 | 2015-12-08 | 18.248 | 5,927,748 | -1,057 | 1.11% | 108,169,690 |
| 2015-11-05 | 2015-11-03 | 15.503 | 5,928,805 | +5,283 | 1.11% | 91,915,739 |
| 2015-10-28 | 2015-10-26 | 15.087 | 5,923,522 | +52,827 | 1.10% | 89,366,993 |
| 2015-10-20 | 2015-10-16 | 14.765 | 5,870,695 | +21,079 | 1.09% | 86,680,805 |
| 2015-09-23 | 2015-09-21 | 13.932 | 5,849,616 | -2,113 | 1.09% | 81,497,444 |
| 2015-09-16 | 2015-09-14 | 15.019 | 5,851,729 | +290,675 | 1.09% | 87,886,357 |
| 2015-08-12 | 2015-08-10 | 15.537 | 5,561,054 | -1,004 | 1.09% | 86,400,773 |
| 2015-07-15 | 2015-07-13 | 17.529 | 5,562,058 | +3,012 | 1.09% | 97,495,394 |
| 2015-06-11 | 2015-06-09 | 18.545 | 5,559,046 | +2,008 | 1.09% | 103,089,839 |
| 2015-05-13 | 2015-05-11 | 19.819 | 5,557,038 | +5,021 | 1.09% | 110,136,776 |
| 2015-04-22 | 2015-04-20 | 17.369 | 5,552,017 | +2,209 | 1.09% | 96,434,667 |
| 2015-03-02 | 2015-02-26 | 18.146 | 5,549,808 | +5,020 | 1.09% | 100,707,601 |
| 2015-01-20 | 2015-01-16 | 18.286 | 5,544,788 | +2,008 | 1.09% | 101,389,631 |
| 2015-01-13 | 2015-01-09 | 19.242 | 5,542,780 | +3,922,902 | 1.09% | 106,652,412 |
| 2015-01-06 | 2015-01-02 | 20.038 | 1,619,878 | -401 | 0.32% | 32,459,827 |
| 2014-12-05 | 2014-12-03 | 19.222 | 1,620,279 | +401 | 0.32% | 31,144,620 |
| 2014-11-25 | 2014-11-21 | 16.353 | 1,619,878 | +199,042 | 0.32% | 26,490,575 |
| 2014-11-14 | 2014-11-12 | 16.951 | 1,420,836 | +320,175 | 0.28% | 24,084,599 |
| 2014-11-10 | 2014-11-06 | 17.011 | 1,100,661 | +3,012 | 0.22% | 18,723,083 |
| 2014-10-20 | 2014-10-16 | 15.975 | 1,097,649 | -1,004 | 0.22% | 17,534,919 |
| 2014-09-24 | 2014-09-22 | 16.274 | 1,098,653 | +2,610 | 0.22% | 17,879,218 |
| 2014-07-25 | 2014-07-23 | 22.070 | 1,096,043 | -2,008 | 0.22% | 24,189,855 |
| 2014-06-26 | 2014-06-24 | 18.744 | 1,098,051 | +125,509 | 0.22% | 20,581,549 |
| 2014-06-05 | 2014-06-03 | 23.080 | 972,542 | +55,972 | 0.19% | 22,446,045 |
| 2014-05-19 | 2014-05-15 | 21.685 | 916,570 | +5,300 | 0.19% | 19,875,672 |
| 2014-05-07 | 2014-05-02 | 21.643 | 911,270 | -26,496 | 0.19% | 19,722,222 |
| 2014-04-11 | 2014-04-09 | 24.644 | 937,766 | -5,110 | 0.20% | 23,110,101 |
| 2014-03-17 | 2014-03-13 | 20.628 | 942,876 | -3,785 | 0.20% | 19,449,714 |
| 2014-02-26 | 2014-02-24 | 22.023 | 946,661 | -947 | 0.20% | 20,848,318 |
| 2014-02-24 | 2014-02-20 | 23.080 | 947,608 | +4,732 | 0.20% | 21,870,574 |
| 2014-02-21 | 2014-02-19 | 23.418 | 942,876 | -4,732 | 0.20% | 22,080,208 |
| 2014-02-20 | 2014-02-18 | 22.995 | 947,608 | +4,732 | 0.20% | 21,790,462 |
| 2014-02-19 | 2014-02-17 | 23.418 | 942,876 | -4,732 | 0.20% | 22,080,208 |
| 2014-02-18 | 2014-02-14 | 23.207 | 947,608 | -4,731 | 0.20% | 21,990,742 |
| 2014-02-17 | 2014-02-13 | 22.615 | 952,339 | +9,463 | 0.20% | 21,536,948 |
| 2014-02-14 | 2014-02-12 | 23.502 | 942,876 | +5,488 | 0.20% | 22,159,920 |
| 2014-02-12 | 2014-02-10 | 21.896 | 937,388 | +9,085 | 0.20% | 20,525,227 |
| 2014-01-27 | 2014-01-23 | 22.403 | 928,303 | +9,462 | 0.19% | 20,797,179 |
| 2013-12-10 | 2013-12-06 | 25.405 | 918,841 | -1,892 | 0.19% | 23,342,838 |
| 2013-11-20 | 2013-11-18 | 27.983 | 920,733 | +1,892 | 0.19% | 25,765,022 |
| 2013-11-04 | 2013-10-31 | 28.744 | 918,841 | -9,462 | 0.19% | 26,411,197 |
| 2013-09-16 | 2013-09-12 | 26.842 | 928,303 | +4,731 | 0.19% | 24,917,375 |
| 2013-09-11 | 2013-09-09 | 26.389 | 923,572 | +10,782 | 0.19% | 24,372,205 |
| 2013-09-03 | 2013-08-30 | 27.073 | 912,790 | -4,676 | 0.19% | 24,712,318 |
| 2013-09-02 | 2013-08-29 | 25.705 | 917,466 | +32,733 | 0.19% | 23,583,233 |
| 2013-07-23 | 2013-07-19 | 24.122 | 884,733 | -2,618 | 0.19% | 21,341,760 |
| 2013-06-13 | 2013-06-10 | 27.244 | 887,351 | -4,676 | 0.19% | 24,175,406 |
| 2013-06-05 | 2013-06-03 | 31.695 | 892,027 | +39,800 | 0.19% | 28,273,080 |
| 2013-05-14 | 2013-05-10 | 32.815 | 852,227 | -893 | 0.19% | 27,965,406 |
| 2013-04-23 | 2013-04-19 | 31.830 | 853,120 | -50,752 | 0.19% | 27,154,487 |
| 2013-04-19 | 2013-04-17 | 30.621 | 903,872 | -22,337 | 0.20% | 27,677,376 |
| 2013-04-08 | 2013-04-03 | 30.666 | 926,209 | -13,403 | 0.20% | 28,402,819 |
| 2013-03-26 | 2013-03-22 | 29.278 | 939,612 | -13,402 | 0.21% | 27,509,847 |
| 2013-03-19 | 2013-03-15 | 25.965 | 953,014 | +44,675 | 0.21% | 24,745,096 |
| 2013-02-27 | 2013-02-25 | 27.353 | 908,339 | +6,791 | 0.20% | 24,845,689 |
| 2013-02-20 | 2013-02-18 | 28.785 | 901,548 | +17,870 | 0.20% | 25,951,454 |
| 2013-02-18 | 2013-02-14 | 29.681 | 883,678 | -12,509 | 0.19% | 26,228,258 |
| 2013-01-28 | 2013-01-24 | 32.143 | 896,187 | +16,976 | 0.20% | 28,806,133 |
| 2013-01-24 | 2013-01-22 | 33.441 | 879,211 | -22,337 | 0.19% | 29,401,913 |
| 2013-01-22 | 2013-01-18 | 32.098 | 901,548 | +17,870 | 0.20% | 28,938,091 |
| 2013-01-17 | 2013-01-15 | 33.038 | 883,678 | -16,262 | 0.19% | 29,195,255 |
| 2013-01-16 | 2013-01-14 | 32.233 | 899,940 | +17,870 | 0.20% | 29,007,341 |
| 2013-01-15 | 2013-01-11 | 31.561 | 882,070 | +17,870 | 0.19% | 27,839,026 |
| 2013-01-09 | 2013-01-07 | 34.516 | 864,200 | +358 | 0.19% | 29,828,438 |
| 2012-12-11 | 2012-12-07 | 29.099 | 863,842 | -6,434 | 0.19% | 25,136,774 |
| 2012-12-10 | 2012-12-06 | 28.696 | 870,276 | -8,935 | 0.19% | 24,973,356 |
| 2012-12-06 | 2012-12-04 | 27.845 | 879,211 | +8,935 | 0.19% | 24,481,914 |
| 2012-11-30 | 2012-11-28 | 26.055 | 870,276 | -192,104 | 0.19% | 22,674,716 |
| 2012-10-18 | 2012-10-16 | 20.526 | 1,062,380 | -24,482 | 0.23% | 21,806,256 |
| 2012-10-08 | 2012-10-04 | 19.787 | 1,086,862 | -1,072 | 0.24% | 21,505,946 |
| 2012-09-28 | 2012-09-26 | 19.698 | 1,087,934 | -1,430 | 0.24% | 21,429,750 |
| 2012-09-25 | 2012-09-21 | 19.899 | 1,089,364 | -893 | 0.24% | 21,677,373 |
| 2012-09-13 | 2012-09-11 | 20.056 | 1,090,257 | -8,935 | 0.24% | 21,865,971 |
| 2012-09-06 | 2012-09-04 | 20.315 | 1,099,192 | +15,236 | 0.24% | 22,330,088 |
| 2012-08-29 | 2012-08-27 | 20.111 | 1,083,956 | -2,291 | 0.24% | 21,799,133 |
| 2012-08-28 | 2012-08-24 | 20.292 | 1,086,247 | -705 | 0.24% | 22,042,454 |
| 2012-08-24 | 2012-08-22 | 20.428 | 1,086,952 | -10,221 | 0.24% | 22,204,792 |
| 2012-08-13 | 2012-08-09 | 22.744 | 1,097,173 | -529 | 0.25% | 24,953,799 |
| 2012-07-10 | 2012-07-06 | 24.923 | 1,097,702 | -8,811 | 0.25% | 27,357,766 |
| 2012-06-25 | 2012-06-21 | 22.608 | 1,106,513 | -352 | 0.25% | 25,015,529 |
| 2012-06-18 | 2012-06-14 | 23.924 | 1,106,865 | -8,812 | 0.25% | 26,480,678 |
| 2012-06-13 | 2012-06-11 | 24.469 | 1,115,677 | -881 | 0.25% | 27,299,273 |
| 2012-05-31 | 2012-05-29 | 25.392 | 1,116,558 | +63,179 | 0.25% | 28,351,187 |
| 2012-05-18 | 2012-05-16 | 22.919 | 1,053,379 | -25,237 | 0.25% | 24,142,398 |
| 2012-05-10 | 2012-05-08 | 25.296 | 1,078,616 | +88,328 | 0.25% | 27,285,203 |
| 2012-05-04 | 2012-05-02 | 24.869 | 990,288 | -16,824 | 0.23% | 24,627,023 |
| 2012-04-27 | 2012-04-25 | 23.918 | 1,007,112 | +4,206 | 0.24% | 24,087,652 |
| 2012-04-18 | 2012-04-16 | 23.751 | 1,002,906 | +4,206 | 0.23% | 23,820,146 |
| 2012-04-17 | 2012-04-13 | 24.488 | 998,700 | +5,047 | 0.23% | 24,456,313 |
| 2012-02-24 | 2012-02-22 | 23.822 | 993,653 | -8,412 | 0.23% | 23,671,249 |
| 2012-02-22 | 2012-02-20 | 22.467 | 1,002,065 | -8,412 | 0.23% | 22,513,676 |
| 2012-02-09 | 2012-02-07 | 18.853 | 1,010,477 | +1,009 | 0.24% | 19,051,024 |
| 2012-01-31 | 2012-01-27 | 18.544 | 1,009,468 | +505 | 0.24% | 18,720,001 |
| 2012-01-30 | 2012-01-26 | 19.044 | 1,008,963 | -15,478 | 0.24% | 19,214,384 |
| 2012-01-27 | 2012-01-20 | 17.689 | 1,024,441 | -1,683 | 0.24% | 18,120,851 |
| 2012-01-20 | 2012-01-18 | 16.809 | 1,026,124 | -336 | 0.24% | 17,247,969 |
| 2011-12-29 | 2011-12-23 | 15.549 | 1,026,460 | +3,701 | 0.24% | 15,960,206 |
| 2011-12-14 | 2011-12-12 | 14.954 | 1,022,759 | -33,649 | 0.24% | 15,294,760 |
| 2011-12-09 | 2011-12-07 | 15.691 | 1,056,408 | +4,206 | 0.25% | 16,576,557 |
| 2011-12-05 | 2011-12-01 | 16.357 | 1,052,202 | -12,618 | 0.25% | 17,211,007 |
| 2011-12-02 | 2011-11-30 | 14.503 | 1,064,820 | -168 | 0.25% | 15,442,754 |
| 2011-11-30 | 2011-11-28 | 14.384 | 1,064,988 | +46,267 | 0.25% | 15,318,590 |
| 2011-11-29 | 2011-11-25 | 13.908 | 1,018,721 | +3,870 | 0.24% | 14,168,694 |
| 2011-11-23 | 2011-11-21 | 14.645 | 1,014,851 | -56,867 | 0.24% | 14,862,837 |
| 2011-10-21 | 2011-10-19 | 15.263 | 1,071,718 | -2,019 | 0.25% | 16,358,153 |
| 2011-10-17 | 2011-10-13 | 16.880 | 1,073,737 | +4,206 | 0.25% | 18,124,873 |
| 2011-10-13 | 2011-10-11 | 15.240 | 1,069,531 | -673 | 0.25% | 16,299,344 |
| 2011-10-04 | 2011-09-30 | 13.837 | 1,070,204 | -126,183 | 0.25% | 14,808,404 |
| 2011-09-28 | 2011-09-26 | 13.243 | 1,196,387 | -842 | 0.28% | 15,843,298 |
| 2011-09-26 | 2011-09-22 | 14.289 | 1,197,229 | -1,009 | 0.28% | 17,106,864 |
| 2011-09-23 | 2011-09-21 | 15.644 | 1,198,238 | -841 | 0.28% | 18,745,097 |
| 2011-09-12 | 2011-09-08 | 19.810 | 1,199,079 | +36,292 | 0.28% | 23,753,391 |
| 2011-09-08 | 2011-09-06 | 20.545 | 1,162,787 | -1,468 | 0.28% | 23,889,697 |
| 2011-09-07 | 2011-09-05 | 20.619 | 1,164,255 | -463,498 | 0.28% | 24,005,489 |
| 2011-09-06 | 2011-09-02 | 21.648 | 1,627,753 | -3,397,813 | 0.39% | 35,238,358 |
| 2011-09-05 | 2011-09-01 | 22.801 | 5,025,566 | -30,420 | 1.21% | 114,586,746 |
| 2011-09-02 | 2011-08-31 | 23.021 | 5,055,986 | -30,419 | 1.22% | 116,395,962 |
| 2011-09-01 | 2011-08-30 | 22.482 | 5,086,405 | +60,839 | 1.23% | 114,352,781 |
| 2011-08-30 | 2011-08-26 | 21.869 | 5,025,566 | +20,280 | 1.21% | 109,904,707 |
| 2011-08-29 | 2011-08-25 | 21.722 | 5,005,286 | +1,305 | 1.21% | 108,724,915 |
| 2011-08-26 | 2011-08-24 | 21.428 | 5,003,981 | +29,371 | 1.21% | 107,224,380 |
| 2011-08-24 | 2011-08-22 | 21.354 | 4,974,610 | +24,336 | 1.20% | 106,229,137 |
| 2011-08-23 | 2011-08-19 | 21.354 | 4,950,274 | -39,907 | 1.20% | 105,709,459 |
| 2011-08-22 | 2011-08-18 | 22.212 | 4,990,181 | +8,157 | 1.21% | 110,843,685 |
| 2011-08-19 | 2011-08-17 | 23.095 | 4,982,024 | -30,419 | 1.20% | 115,059,684 |
| 2011-08-18 | 2011-08-16 | 24.051 | 5,012,443 | +60,839 | 1.21% | 120,554,913 |
| 2011-08-15 | 2011-08-11 | 21.820 | 4,951,604 | -29,278 | 1.20% | 108,044,427 |
| 2011-08-12 | 2011-08-10 | 22.090 | 4,980,882 | +63,940 | 1.20% | 110,026,552 |
| 2011-08-11 | 2011-08-09 | 22.188 | 4,916,942 | -184,689 | 1.19% | 109,096,325 |
| 2011-08-10 | 2011-08-08 | 22.752 | 5,101,631 | +816 | 1.23% | 116,070,933 |
| 2011-08-09 | 2011-08-05 | 23.536 | 5,100,815 | +101,465 | 1.23% | 120,054,174 |
| 2011-08-08 | 2011-08-04 | 24.345 | 4,999,350 | +101,970 | 1.21% | 121,710,837 |
| 2011-08-05 | 2011-08-03 | 24.419 | 4,897,380 | +1,142 | 1.18% | 119,588,550 |
| 2011-08-04 | 2011-08-02 | 24.811 | 4,896,238 | +19,578 | 1.18% | 121,481,317 |
| 2011-08-02 | 2011-07-29 | 24.664 | 4,876,660 | +123,686 | 1.18% | 120,278,199 |
| 2011-08-01 | 2011-07-28 | 24.713 | 4,752,974 | +1,142 | 1.15% | 117,460,658 |
| 2011-07-29 | 2011-07-27 | 24.860 | 4,751,832 | +182,519 | 1.15% | 118,131,438 |
| 2011-07-28 | 2011-07-26 | 24.909 | 4,569,313 | -60,840 | 1.10% | 113,818,033 |
| 2011-07-27 | 2011-07-25 | 24.762 | 4,630,153 | +1,305 | 1.12% | 114,652,406 |
| 2011-07-22 | 2011-07-20 | 25.007 | 4,628,848 | +20,280 | 1.12% | 115,754,944 |
| 2011-07-21 | 2011-07-19 | 24.419 | 4,608,568 | +61,492 | 1.11% | 112,536,083 |
| 2011-07-20 | 2011-07-18 | 24.394 | 4,547,076 | +1,958 | 1.10% | 110,923,037 |
| 2011-07-18 | 2011-07-14 | 25.351 | 4,545,118 | +653 | 1.10% | 115,221,138 |
| 2011-07-15 | 2011-07-13 | 25.596 | 4,544,465 | +36,504 | 1.10% | 116,318,748 |
| 2011-07-14 | 2011-07-12 | 24.909 | 4,507,961 | +20,279 | 1.09% | 112,289,802 |
| 2011-07-13 | 2011-07-11 | 26.380 | 4,487,682 | +816 | 1.08% | 118,386,125 |
| 2011-07-12 | 2011-07-08 | 27.361 | 4,486,866 | -81,576 | 1.08% | 122,764,769 |
| 2011-07-08 | 2011-07-06 | 27.116 | 4,568,442 | -70,980 | 1.10% | 123,876,721 |
| 2011-07-05 | 2011-06-30 | 25.988 | 4,639,422 | +20,280 | 1.12% | 120,569,150 |
| 2011-07-04 | 2011-06-29 | 25.154 | 4,619,142 | +94,792 | 1.12% | 116,191,707 |
| 2011-06-30 | 2011-06-28 | 25.400 | 4,524,350 | +71,365 | 1.09% | 114,916,505 |
| 2011-06-29 | 2011-06-27 | 25.890 | 4,452,985 | +816 | 1.08% | 115,287,337 |
| 2011-06-27 | 2011-06-23 | 24.713 | 4,452,169 | +36,584 | 1.08% | 110,026,838 |
| 2011-06-22 | 2011-06-20 | 23.536 | 4,415,585 | +101,624 | 1.07% | 103,926,414 |
| 2011-06-21 | 2011-06-17 | 23.487 | 4,313,961 | +652 | 1.04% | 101,323,033 |
| 2011-06-17 | 2011-06-15 | 24.615 | 4,313,309 | +81,299 | 1.04% | 106,172,182 |
| 2011-06-16 | 2011-06-14 | 24.664 | 4,232,010 | +20,325 | 1.02% | 104,378,517 |
| 2011-06-15 | 2011-06-13 | 23.610 | 4,211,685 | +652 | 1.02% | 99,437,141 |
| 2011-06-13 | 2011-06-09 | 24.370 | 4,211,033 | +22,358 | 1.02% | 102,622,239 |
| 2011-06-10 | 2011-06-08 | 24.517 | 4,188,675 | -816 | 1.01% | 102,693,539 |
| 2011-06-08 | 2011-06-03 | 24.566 | 4,189,491 | -17,784 | 1.01% | 102,918,972 |
| 2011-06-03 | 2011-06-01 | 25.694 | 4,207,275 | +20,443 | 1.02% | 108,100,733 |
| 2011-06-01 | 2011-05-30 | 25.841 | 4,186,832 | +20,443 | 1.01% | 108,191,366 |
| 2011-05-27 | 2011-05-25 | 25.351 | 4,166,389 | +653 | 1.01% | 105,620,158 |
| 2011-05-26 | 2011-05-24 | 25.203 | 4,165,736 | -816 | 1.01% | 104,990,817 |
| 2011-05-25 | 2011-05-23 | 25.056 | 4,166,552 | +1,142 | 1.01% | 104,398,476 |
| 2011-05-24 | 2011-05-20 | 25.301 | 4,165,410 | +12,237 | 1.01% | 105,391,093 |
| 2011-05-17 | 2011-05-13 | 24.860 | 4,153,173 | -11,095 | 1.00% | 103,248,663 |
| 2011-05-11 | 2011-05-06 | 24.860 | 4,164,268 | +61,329 | 1.01% | 103,524,486 |
| 2011-05-09 | 2011-05-05 | 24.958 | 4,102,939 | +11,910 | 0.99% | 102,402,202 |
| 2011-05-06 | 2011-05-04 | 24.811 | 4,091,029 | -38,841 | 0.99% | 101,503,152 |
| 2011-05-05 | 2011-05-03 | 25.547 | 4,129,870 | +91,993 | 1.00% | 105,504,397 |
| 2011-05-04 | 2011-04-29 | 25.939 | 4,037,877 | +979 | 0.98% | 104,738,225 |
| 2011-04-27 | 2011-04-21 | 27.900 | 4,036,898 | -326 | 0.97% | 112,630,626 |
| 2011-04-26 | 2011-04-20 | 27.165 | 4,037,224 | -26,576 | 0.97% | 109,670,308 |
| 2011-04-21 | 2011-04-19 | 29.126 | 4,063,800 | -1,632 | 0.98% | 118,360,711 |
| 2011-04-20 | 2011-04-18 | 29.279 | 4,065,432 | +171,036 | 0.98% | 119,032,541 |
| 2011-04-19 | 2011-04-15 | 28.921 | 3,894,396 | -313 | 0.98% | 112,629,338 |
| 2011-04-18 | 2011-04-14 | 29.330 | 3,894,709 | +313 | 0.98% | 114,233,270 |
| 2011-04-15 | 2011-04-13 | 29.177 | 3,894,396 | -62,353 | 0.98% | 113,626,058 |
| 2011-04-12 | 2011-04-08 | 29.791 | 3,956,749 | -313 | 1.00% | 117,875,747 |
| 2011-04-11 | 2011-04-07 | 29.996 | 3,957,062 | -9,791 | 1.00% | 118,695,279 |
| 2011-04-08 | 2011-04-06 | 30.661 | 3,966,853 | -58,749 | 1.00% | 121,628,655 |
| 2011-04-06 | 2011-04-01 | 29.842 | 4,025,602 | -8,596 | 1.01% | 120,133,011 |
| 2011-04-04 | 2011-03-31 | 29.637 | 4,034,198 | -54,989 | 1.02% | 119,563,535 |
| 2011-03-31 | 2011-03-29 | 28.460 | 4,089,187 | +19,583 | 1.03% | 116,379,031 |
| 2011-03-28 | 2011-03-24 | 27.334 | 4,069,604 | -24,814 | 1.03% | 111,238,822 |
| 2011-03-24 | 2011-03-22 | 27.590 | 4,094,418 | +4,938 | 1.03% | 112,965,003 |
| 2011-03-22 | 2011-03-18 | 26.208 | 4,089,480 | -782 | 1.03% | 107,176,859 |
| 2011-03-14 | 2011-03-10 | 26.771 | 4,090,262 | +156 | 1.03% | 109,500,421 |
| 2011-03-11 | 2011-03-09 | 26.976 | 4,090,106 | -64,623 | 1.03% | 110,333,692 |
| 2011-03-08 | 2011-03-04 | 27.539 | 4,154,729 | -6,564 | 1.05% | 114,416,314 |
| 2011-02-24 | 2011-02-22 | 27.129 | 4,161,293 | -25,499 | 1.05% | 112,893,033 |
| 2011-02-14 | 2011-02-10 | 27.692 | 4,186,792 | -19,614 | 1.06% | 115,942,223 |
| 2011-02-11 | 2011-02-09 | 28.358 | 4,206,406 | -19,302 | 1.06% | 119,284,476 |
| 2011-02-09 | 2011-02-07 | 29.586 | 4,225,708 | +313 | 1.07% | 125,023,109 |
| 2011-01-28 | 2011-01-26 | 31.020 | 4,225,395 | -782 | 1.07% | 131,069,883 |
| 2011-01-24 | 2011-01-20 | 30.968 | 4,226,177 | -39,228 | 1.07% | 130,877,813 |
| 2011-01-21 | 2011-01-19 | 31.736 | 4,265,405 | +469 | 1.08% | 135,367,665 |
| 2011-01-17 | 2011-01-13 | 30.866 | 4,264,936 | +268,715 | 1.08% | 131,641,495 |
| 2011-01-06 | 2011-01-04 | 30.252 | 3,996,221 | -313 | 1.01% | 120,892,665 |
| 2011-01-04 | 2010-12-31 | 28.460 | 3,996,534 | -469 | 1.01% | 113,742,109 |
| 2011-01-03 | 2010-12-29 | 28.409 | 3,997,003 | -781 | 1.01% | 113,550,861 |
| 2010-12-29 | 2010-12-24 | 28.665 | 3,997,784 | -56,420 | 1.01% | 114,596,229 |
| 2010-12-23 | 2010-12-21 | 27.846 | 4,054,204 | -782 | 1.02% | 112,893,119 |
| 2010-12-22 | 2010-12-20 | 26.771 | 4,054,986 | +108,474 | 1.02% | 108,556,047 |
| 2010-12-21 | 2010-12-17 | 27.232 | 3,946,512 | -11,721 | 0.99% | 107,470,194 |
| 2010-12-16 | 2010-12-14 | 28.051 | 3,958,233 | +976,803 | 1.00% | 111,031,163 |
| 2010-12-08 | 2010-12-06 | 27.385 | 2,981,430 | +1,407 | 0.75% | 81,647,215 |
| 2010-12-07 | 2010-12-03 | 27.795 | 2,980,023 | -190,360 | 0.75% | 82,829,000 |
| 2010-12-02 | 2010-11-30 | 26.413 | 3,170,383 | -74,081 | 0.80% | 83,738,351 |
| 2010-11-26 | 2010-11-24 | 26.617 | 3,244,464 | +6,233 | 0.82% | 86,359,333 |
| 2010-11-23 | 2010-11-19 | 27.795 | 3,238,231 | -8,127 | 0.82% | 90,005,828 |
| 2010-11-19 | 2010-11-17 | 27.334 | 3,246,358 | -3,907 | 0.82% | 88,736,162 |
| 2010-11-18 | 2010-11-16 | 27.539 | 3,250,265 | -10,411 | 0.82% | 89,508,447 |
| 2010-11-17 | 2010-11-15 | 27.641 | 3,260,676 | -3,907 | 0.82% | 90,128,964 |
| 2010-11-12 | 2010-11-10 | 29.330 | 3,264,583 | +468 | 0.82% | 95,751,439 |
| 2010-11-11 | 2010-11-09 | 30.047 | 3,264,115 | -13,128 | 0.82% | 98,076,854 |
| 2010-11-10 | 2010-11-08 | 30.866 | 3,277,243 | +469 | 0.83% | 101,155,367 |
| 2010-11-09 | 2010-11-05 | 30.252 | 3,276,774 | +469 | 0.83% | 99,128,137 |
| 2010-11-08 | 2010-11-04 | 30.047 | 3,276,305 | -19,536 | 0.83% | 98,443,127 |
| 2010-11-01 | 2010-10-28 | 28.409 | 3,295,841 | +39,072 | 0.83% | 93,631,549 |
| 2010-10-29 | 2010-10-27 | 28.409 | 3,256,769 | +97,680 | 0.82% | 92,521,553 |
| 2010-10-26 | 2010-10-22 | 28.460 | 3,159,089 | -6,564 | 0.80% | 89,908,267 |
| 2010-10-25 | 2010-10-21 | 28.614 | 3,165,653 | +19,536 | 0.80% | 90,581,204 |
| 2010-10-18 | 2010-10-14 | 31.634 | 3,146,117 | -617,652 | 0.79% | 99,523,655 |
| 2010-10-13 | 2010-10-11 | 28.307 | 3,763,769 | +184,421 | 0.95% | 106,539,601 |
| 2010-10-12 | 2010-10-08 | 28.358 | 3,579,348 | +128,938 | 0.90% | 101,502,482 |
| 2010-10-08 | 2010-10-06 | 28.972 | 3,450,410 | -58,609 | 0.87% | 99,965,492 |
| 2010-10-07 | 2010-10-05 | 27.539 | 3,509,019 | +414,477 | 0.88% | 96,634,225 |
| 2010-10-05 | 2010-09-30 | 27.897 | 3,094,542 | +81,427 | 0.78% | 86,328,830 |
| 2010-09-29 | 2010-09-27 | 29.586 | 3,013,115 | -313 | 0.76% | 89,146,956 |
| 2010-09-27 | 2010-09-22 | 29.279 | 3,013,428 | -1,563 | 0.76% | 88,230,720 |
| 2010-09-21 | 2010-09-17 | 29.382 | 3,014,991 | -156 | 0.76% | 88,585,142 |
| 2010-09-16 | 2010-09-14 | 31.122 | 3,015,147 | +1,563 | 0.76% | 93,837,201 |
| 2010-09-09 | 2010-09-07 | 32.037 | 3,013,584 | +28,303 | 0.76% | 96,546,382 |
| 2010-09-08 | 2010-09-06 | 31.882 | 2,985,281 | +20,862 | 0.76% | 95,176,865 |
| 2010-09-07 | 2010-09-03 | 31.159 | 2,964,419 | -79,888 | 0.75% | 92,367,229 |
| 2010-08-19 | 2010-08-17 | 31.675 | 3,044,307 | +774 | 0.77% | 96,429,505 |
| 2010-08-17 | 2010-08-13 | 31.365 | 3,043,533 | +2,134 | 0.77% | 95,461,383 |
| 2010-08-12 | 2010-08-10 | 31.210 | 3,041,399 | -1,548 | 0.77% | 94,922,977 |
| 2010-08-06 | 2010-08-04 | 32.915 | 3,042,947 | -42,676 | 0.77% | 100,160,120 |
| 2010-07-26 | 2010-07-22 | 31.469 | 3,085,623 | -11,612 | 0.79% | 97,100,434 |
| 2010-07-23 | 2010-07-21 | 31.210 | 3,097,235 | -11,611 | 0.79% | 96,665,636 |
| 2010-07-14 | 2010-07-12 | 28.678 | 3,108,846 | -775 | 0.79% | 89,156,540 |
| 2010-07-13 | 2010-07-09 | 27.800 | 3,109,621 | -3,870 | 0.79% | 86,447,164 |
| 2010-07-02 | 2010-06-29 | 26.198 | 3,113,491 | -7,277 | 0.79% | 81,567,394 |
| 2010-06-24 | 2010-06-22 | 28.937 | 3,120,768 | +1,239 | 0.79% | 90,304,736 |
| 2010-06-23 | 2010-06-21 | 28.782 | 3,119,529 | -16,425 | 0.79% | 89,785,300 |
| 2010-06-21 | 2010-06-17 | 26.198 | 3,135,954 | +2,134 | 0.80% | 82,155,881 |
| 2010-06-18 | 2010-06-15 | 26.095 | 3,133,820 | -38,550 | 0.80% | 81,776,109 |
| 2010-06-17 | 2010-06-14 | 26.405 | 3,172,370 | -310 | 0.81% | 83,765,609 |
| 2010-06-14 | 2010-06-10 | 25.526 | 3,172,680 | -14,156 | 0.81% | 80,986,799 |
| 2010-06-10 | 2010-06-08 | 25.190 | 3,186,836 | +21,384 | 0.81% | 80,277,779 |
| 2010-06-09 | 2010-06-07 | 25.190 | 3,165,452 | +929 | 0.81% | 79,739,107 |
| 2010-06-08 | 2010-06-04 | 26.198 | 3,164,523 | -53,722 | 0.81% | 82,904,333 |
| 2010-06-07 | 2010-06-03 | 25.681 | 3,218,245 | -775 | 0.82% | 82,648,791 |
| 2010-05-31 | 2010-05-27 | 26.043 | 3,219,020 | +2,323 | 0.82% | 83,833,042 |
| 2010-05-27 | 2010-05-25 | 23.666 | 3,216,697 | -310 | 0.82% | 76,126,637 |
| 2010-05-26 | 2010-05-24 | 25.216 | 3,217,007 | -3,870 | 0.82% | 81,120,915 |
| 2010-05-25 | 2010-05-20 | 22.865 | 3,220,877 | +47,220 | 0.82% | 73,645,876 |
| 2010-05-19 | 2010-05-17 | 23.537 | 3,173,657 | +21,675 | 0.81% | 74,698,070 |
| 2010-05-18 | 2010-05-14 | 24.596 | 3,151,982 | +21,675 | 0.80% | 77,526,771 |
| 2010-05-14 | 2010-05-12 | 24.441 | 3,130,307 | +21,675 | 0.80% | 76,508,394 |
| 2010-05-12 | 2010-05-10 | 25.707 | 3,108,632 | +21,674 | 0.79% | 79,914,100 |
| 2010-05-11 | 2010-05-07 | 25.139 | 3,086,958 | +21,675 | 0.79% | 77,602,298 |
| 2010-05-10 | 2010-05-06 | 24.338 | 3,065,283 | +33,287 | 0.78% | 74,602,348 |
| 2010-05-04 | 2010-04-30 | 26.818 | 3,031,996 | -155 | 0.77% | 81,312,441 |
| 2010-05-03 | 2010-04-29 | 26.301 | 3,032,151 | +21,675 | 0.77% | 79,749,804 |
| 2010-04-30 | 2010-04-28 | 25.888 | 3,010,476 | +15,637 | 0.77% | 77,935,246 |
| 2010-04-29 | 2010-04-27 | 26.611 | 2,994,839 | +11,456 | 0.76% | 79,696,954 |
| 2010-04-27 | 2010-04-23 | 29.309 | 2,983,383 | +111,523 | 0.76% | 87,439,648 |
| 2010-04-21 | 2010-04-19 | 29.470 | 2,871,860 | -2,235 | 0.76% | 84,633,511 |
| 2010-04-19 | 2010-04-15 | 33.603 | 2,874,095 | +11,177 | 0.76% | 96,578,888 |
| 2010-04-14 | 2010-04-12 | 36.287 | 2,862,918 | -321,315 | 0.76% | 103,887,275 |
| 2010-04-09 | 2010-04-07 | 37.039 | 3,184,233 | -11,178 | 0.84% | 117,939,879 |
| 2010-04-08 | 2010-04-01 | 35.697 | 3,195,411 | -113,414 | 0.84% | 114,065,713 |
| 2010-04-07 | 2010-03-31 | 34.140 | 3,308,825 | -1,043 | 0.87% | 112,963,376 |
| 2010-03-29 | 2010-03-25 | 32.798 | 3,309,868 | +37,258 | 0.88% | 108,557,200 |
| 2010-03-26 | 2010-03-24 | 32.798 | 3,272,610 | +745 | 0.87% | 107,335,211 |
| 2010-03-22 | 2010-03-18 | 33.872 | 3,271,865 | +50,671 | 0.86% | 110,823,404 |
| 2010-03-19 | 2010-03-17 | 33.711 | 3,221,194 | +6,260 | 0.85% | 108,588,360 |
| 2010-03-17 | 2010-03-15 | 33.442 | 3,214,934 | -11,327 | 0.85% | 107,514,455 |
| 2010-03-16 | 2010-03-12 | 33.979 | 3,226,261 | +22,355 | 0.85% | 109,625,089 |
| 2010-03-11 | 2010-03-09 | 34.623 | 3,203,906 | -894 | 0.85% | 110,929,289 |
| 2010-03-10 | 2010-03-08 | 35.053 | 3,204,800 | +623,257 | 0.85% | 112,336,493 |
| 2010-03-09 | 2010-03-05 | 34.784 | 2,581,543 | +15,947 | 0.68% | 89,796,853 |
| 2010-03-05 | 2010-03-03 | 33.764 | 2,565,596 | -1,193 | 0.68% | 86,625,482 |
| 2010-03-03 | 2010-03-01 | 33.174 | 2,566,789 | +49,617 | 0.68% | 85,150,145 |
| 2010-03-01 | 2010-02-25 | 30.382 | 2,517,172 | +66,171 | 0.67% | 76,477,921 |
| 2010-02-26 | 2010-02-24 | 30.221 | 2,451,001 | -745 | 0.65% | 74,072,778 |
| 2010-02-25 | 2010-02-23 | 30.329 | 2,451,746 | +1,668 | 0.65% | 74,358,509 |
| 2010-02-19 | 2010-02-17 | 30.382 | 2,450,078 | -7,005 | 0.65% | 74,439,439 |
| 2010-02-17 | 2010-02-11 | 30.597 | 2,457,083 | +3,337 | 0.65% | 75,179,846 |
| 2010-02-12 | 2010-02-10 | 29.685 | 2,453,746 | +38,898 | 0.65% | 72,838,582 |
| 2010-02-11 | 2010-02-09 | 28.933 | 2,414,848 | +25,474 | 0.64% | 69,869,127 |
| 2010-02-10 | 2010-02-08 | 28.718 | 2,389,374 | -98,821 | 0.63% | 68,619,044 |
| 2010-02-09 | 2010-02-05 | 28.879 | 2,488,195 | +14,904 | 0.66% | 71,857,721 |
| 2010-02-08 | 2010-02-04 | 30.382 | 2,473,291 | +37,258 | 0.65% | 75,144,707 |
| 2010-02-05 | 2010-02-03 | 30.973 | 2,436,033 | +115,111 | 0.64% | 75,451,127 |
| 2010-02-04 | 2010-02-02 | 30.382 | 2,320,922 | +50,042 | 0.61% | 70,515,360 |
| 2010-02-03 | 2010-02-01 | 30.436 | 2,270,880 | -125,073 | 0.60% | 69,116,859 |
| 2010-02-02 | 2010-01-29 | 29.631 | 2,395,953 | +46,706 | 0.63% | 70,994,405 |
| 2010-02-01 | 2010-01-28 | 29.470 | 2,349,247 | +13,138 | 0.62% | 69,232,143 |
| 2010-01-29 | 2010-01-27 | 29.416 | 2,336,109 | +7,451 | 0.62% | 68,719,566 |
| 2010-01-28 | 2010-01-26 | 29.738 | 2,328,658 | +58,382 | 0.62% | 69,250,390 |
| 2010-01-27 | 2010-01-25 | 31.241 | 2,270,276 | +23,353 | 0.60% | 70,926,478 |
| 2010-01-26 | 2010-01-22 | 31.993 | 2,246,923 | +318,238 | 0.59% | 71,885,484 |
| 2010-01-25 | 2010-01-21 | 31.724 | 1,928,685 | +13,344 | 0.51% | 61,186,489 |
| 2010-01-21 | 2010-01-19 | 34.301 | 1,915,341 | +4,528 | 0.51% | 65,698,237 |
| 2010-01-20 | 2010-01-18 | 33.657 | 1,910,813 | +3,933 | 0.51% | 64,312,068 |
| 2010-01-19 | 2010-01-15 | 33.818 | 1,906,880 | +18,022 | 0.50% | 64,486,776 |
| 2010-01-18 | 2010-01-14 | 33.603 | 1,888,858 | +1,490 | 0.50% | 63,471,738 |
| 2010-01-15 | 2010-01-13 | 34.462 | 1,887,368 | +2,533 | 0.50% | 65,042,671 |
| 2010-01-13 | 2010-01-11 | 36.126 | 1,884,835 | +746 | 0.50% | 68,091,853 |
| 2010-01-04 | 2009-12-29 | 36.395 | 1,884,089 | -5,005 | 0.50% | 68,570,585 |
| 2009-12-30 | 2009-12-28 | 36.448 | 1,889,094 | -93,145 | 0.50% | 68,854,145 |
| 2009-12-29 | 2009-12-24 | 36.395 | 1,982,239 | -9,986 | 0.52% | 72,142,711 |
| 2009-12-28 | 2009-12-22 | 35.911 | 1,992,225 | -49,628 | 0.53% | 71,543,676 |
| 2009-12-23 | 2009-12-21 | 36.072 | 2,041,853 | +88,075 | 0.54% | 73,654,705 |
| 2009-12-21 | 2009-12-17 | 36.824 | 1,953,778 | +3,577 | 0.52% | 71,945,905 |
| 2009-12-16 | 2009-12-14 | 39.562 | 1,950,201 | +16,680 | 0.52% | 77,153,141 |
| 2009-12-11 | 2009-12-09 | 40.421 | 1,933,521 | +21,685 | 0.51% | 78,153,894 |
| 2009-12-08 | 2009-12-04 | 41.924 | 1,911,836 | -13,711 | 0.51% | 80,150,903 |
| 2009-12-07 | 2009-12-03 | 40.796 | 1,925,547 | -26,081 | 0.51% | 78,555,114 |
| 2009-12-04 | 2009-12-02 | 38.756 | 1,951,628 | +16,681 | 0.52% | 75,638,166 |
| 2009-12-02 | 2009-11-30 | 36.448 | 1,934,947 | +1,639 | 0.51% | 70,525,406 |
| 2009-12-01 | 2009-11-27 | 35.106 | 1,933,308 | -7,452 | 0.51% | 67,871,203 |
| 2009-11-30 | 2009-11-26 | 36.824 | 1,940,760 | +1,640 | 0.51% | 71,466,530 |
| 2009-11-27 | 2009-11-25 | 37.737 | 1,939,120 | +5,004 | 0.51% | 73,175,679 |
| 2009-11-26 | 2009-11-24 | 37.361 | 1,934,116 | +7,451 | 0.51% | 72,260,091 |
| 2009-11-24 | 2009-11-20 | 37.307 | 1,926,665 | +14,904 | 0.51% | 71,878,294 |
| 2009-11-19 | 2009-11-17 | 40.152 | 1,911,761 | +68,853 | 0.51% | 76,761,233 |
| 2009-11-16 | 2009-11-12 | 40.152 | 1,842,908 | -5,004 | 0.49% | 73,996,640 |
| 2009-11-12 | 2009-11-10 | 39.884 | 1,847,912 | +5,004 | 0.49% | 73,701,589 |
| 2009-11-10 | 2009-11-06 | 38.864 | 1,842,908 | +3,336 | 0.49% | 71,622,417 |
| 2009-11-05 | 2009-11-03 | 38.703 | 1,839,572 | -13,413 | 0.49% | 71,196,526 |
| 2009-11-04 | 2009-11-02 | 39.723 | 1,852,985 | -146,797 | 0.49% | 73,605,518 |
| 2009-11-02 | 2009-10-29 | 39.454 | 1,999,782 | +53,652 | 0.53% | 78,899,953 |
| 2009-10-30 | 2009-10-28 | 41.762 | 1,946,130 | +3,336 | 0.51% | 81,275,227 |
| 2009-10-28 | 2009-10-23 | 44.178 | 1,942,794 | +93,145 | 0.51% | 85,828,859 |
| 2009-10-23 | 2009-10-21 | 44.071 | 1,849,649 | -111,775 | 0.49% | 81,515,318 |
| 2009-10-22 | 2009-10-20 | 42.836 | 1,961,424 | -112,520 | 0.52% | 84,019,700 |
| 2009-10-21 | 2009-10-19 | 40.421 | 2,073,944 | -37,258 | 0.55% | 83,829,862 |
| 2009-10-15 | 2009-10-13 | 38.166 | 2,111,202 | +74,517 | 0.56% | 80,576,081 |
| 2009-10-14 | 2009-10-12 | 38.542 | 2,036,685 | +149,033 | 0.54% | 78,497,361 |
| 2009-10-09 | 2009-10-07 | 40.474 | 1,887,652 | -137,856 | 0.50% | 76,401,173 |
| 2009-10-08 | 2009-10-06 | 38.649 | 2,025,508 | -55,887 | 0.54% | 78,284,036 |
| 2009-10-02 | 2009-09-29 | 37.146 | 2,081,395 | -85,071 | 0.55% | 77,315,639 |
| 2009-09-30 | 2009-09-28 | 36.556 | 2,166,466 | -157,528 | 0.57% | 79,196,454 |
| 2009-09-28 | 2009-09-24 | 36.341 | 2,323,994 | +37,258 | 0.61% | 84,455,983 |
| 2009-09-25 | 2009-09-23 | 37.522 | 2,286,736 | +81,968 | 0.60% | 85,802,502 |
| 2009-09-17 | 2009-09-15 | 39.025 | 2,204,768 | +74,517 | 0.58% | 86,040,724 |
| 2009-09-15 | 2009-09-11 | 39.025 | 2,130,251 | +67,976 | 0.56% | 83,132,710 |
| 2009-09-14 | 2009-09-10 | 39.132 | 2,062,275 | +18,348 | 0.55% | 80,701,360 |
| 2009-09-11 | 2009-09-09 | 39.991 | 2,043,927 | +267,664 | 0.54% | 81,738,827 |
| 2009-09-09 | 2009-09-07 | 40.152 | 1,776,263 | -3,278 | 0.47% | 71,320,703 |
| 2009-09-08 | 2009-09-04 | 38.381 | 1,779,541 | -211,628 | 0.47% | 68,300,014 |
| 2009-09-07 | 2009-09-03 | 37.146 | 1,991,169 | -72,717 | 0.53% | 73,964,098 |
| 2009-09-03 | 2009-09-01 | 35.697 | 2,063,886 | +1,836 | 0.55% | 73,673,975 |
| 2009-08-31 | 2009-08-27 | 35.697 | 2,062,050 | +74,517 | 0.55% | 73,608,435 |
| 2009-08-25 | 2009-08-21 | 39.293 | 1,987,533 | -55,888 | 0.53% | 78,096,609 |
| 2009-08-20 | 2009-08-18 | 41.279 | 2,043,421 | +70,580 | 0.54% | 84,351,137 |
| 2009-08-18 | 2009-08-14 | 42.085 | 1,972,841 | +11,018 | 0.52% | 83,026,149 |
| 2009-08-14 | 2009-08-12 | 40.635 | 1,961,823 | +20,120 | 0.52% | 79,719,112 |
| 2009-08-12 | 2009-08-10 | 40.904 | 1,941,703 | -5,509 | 0.51% | 79,422,677 |
| 2009-08-11 | 2009-08-07 | 40.045 | 1,947,212 | +84,477 | 0.51% | 77,975,616 |
| 2009-08-10 | 2009-08-06 | 43.266 | 1,862,735 | +12,855 | 0.49% | 80,592,173 |
| 2009-07-31 | 2009-07-29 | 45.627 | 1,849,880 | +18,629 | 0.49% | 84,405,206 |
| 2009-07-29 | 2009-07-27 | 48.258 | 1,831,251 | +9,183 | 0.48% | 88,371,925 |
| 2009-07-27 | 2009-07-23 | 45.788 | 1,822,068 | +34,003 | 0.48% | 83,429,638 |
| 2009-07-24 | 2009-07-22 | 44.393 | 1,788,065 | +3,673 | 0.47% | 79,377,161 |
| 2009-07-23 | 2009-07-21 | 45.574 | 1,784,392 | +78,137 | 0.47% | 81,321,374 |
| 2009-07-22 | 2009-07-20 | 45.574 | 1,706,255 | +24,475 | 0.45% | 77,760,380 |
| 2009-07-21 | 2009-07-17 | 45.359 | 1,681,780 | +18,364 | 0.44% | 76,283,857 |
| 2009-07-20 | 2009-07-16 | 42.890 | 1,663,416 | +34,893 | 0.44% | 71,343,499 |
| 2009-07-17 | 2009-07-15 | 43.104 | 1,628,523 | +33,321 | 0.43% | 70,196,618 |
| 2009-07-16 | 2009-07-14 | 42.299 | 1,595,202 | +7,004 | 0.42% | 67,475,895 |
| 2009-07-14 | 2009-07-10 | 42.675 | 1,588,198 | -7,749 | 0.42% | 67,776,404 |
| 2009-07-13 | 2009-07-09 | 42.836 | 1,595,947 | +37,258 | 0.42% | 68,364,101 |
| 2009-07-10 | 2009-07-08 | 44.071 | 1,558,689 | -298 | 0.41% | 68,692,509 |
| 2009-07-08 | 2009-07-06 | 49.009 | 1,558,987 | -73,459 | 0.41% | 76,404,690 |
| 2009-06-23 | 2009-06-19 | 45.037 | 1,632,446 | +3,726 | 0.43% | 73,520,345 |
| 2009-06-22 | 2009-06-18 | 45.198 | 1,628,720 | -27,547 | 0.43% | 73,614,823 |
| 2009-06-10 | 2009-06-08 | 43.051 | 1,656,267 | -9,182 | 0.44% | 71,303,602 |
| 2009-06-03 | 2009-06-01 | 48.633 | 1,665,449 | -7,452 | 0.44% | 80,996,506 |
| 2009-06-02 | 2009-05-29 | 47.023 | 1,672,901 | -43,137 | 0.44% | 78,664,918 |
| 2009-06-01 | 2009-05-27 | 45.091 | 1,716,038 | -895 | 0.45% | 77,377,187 |
| 2009-05-26 | 2009-05-22 | 37.629 | 1,716,933 | -27,248 | 0.45% | 64,606,783 |
| 2009-05-25 | 2009-05-21 | 37.790 | 1,744,181 | -27,547 | 0.46% | 65,912,982 |
| 2009-05-21 | 2009-05-19 | 40.474 | 1,771,728 | -3,673 | 0.47% | 71,709,244 |
| 2009-05-19 | 2009-05-15 | 39.508 | 1,775,401 | +4,024 | 0.47% | 70,142,465 |
| 2009-05-15 | 2009-05-13 | 39.991 | 1,771,377 | -1,491 | 0.47% | 70,839,261 |
| 2009-05-13 | 2009-05-11 | 38.649 | 1,772,868 | +27,547 | 0.47% | 68,519,731 |
| 2009-05-11 | 2009-05-07 | 40.743 | 1,745,321 | +5,510 | 0.46% | 71,108,880 |
| 2009-05-08 | 2009-05-06 | 40.689 | 1,739,811 | +27,546 | 0.46% | 70,790,997 |
| 2009-05-07 | 2009-05-05 | 39.884 | 1,712,265 | +9,183 | 0.45% | 68,291,483 |
| 2009-05-06 | 2009-05-04 | 38.327 | 1,703,082 | -3,726 | 0.45% | 65,274,044 |
| 2009-04-28 | 2009-04-24 | 31.617 | 1,706,808 | +3,726 | 0.45% | 53,964,321 |
| 2009-04-23 | 2009-04-21 | 31.299 | 1,703,082 | +49,872 | 0.45% | 53,304,807 |
| 2009-04-20 | 2009-04-16 | 33.787 | 1,653,210 | +32,037 | 0.45% | 55,857,773 |
| 2009-04-09 | 2009-04-07 | 30.746 | 1,621,173 | +7,234 | 0.44% | 49,844,649 |
| 2009-04-08 | 2009-04-06 | 32.184 | 1,613,939 | +23,123 | 0.44% | 51,942,696 |
| 2009-04-07 | 2009-04-03 | 31.741 | 1,590,816 | -49,915 | 0.43% | 50,494,750 |
| 2009-04-06 | 2009-04-02 | 31.907 | 1,640,731 | +77,127 | 0.45% | 52,351,314 |
| 2009-04-02 | 2009-03-31 | 24.884 | 1,563,604 | +17,827 | 0.43% | 38,909,323 |
| 2009-03-31 | 2009-03-27 | 25.520 | 1,545,777 | +7,088 | 0.42% | 39,448,722 |
| 2009-03-27 | 2009-03-25 | 24.857 | 1,538,689 | -792,063 | 0.42% | 38,246,785 |
| 2009-03-26 | 2009-03-24 | 25.907 | 2,330,752 | +3,617 | 0.63% | 60,383,745 |
| 2009-03-24 | 2009-03-20 | 22.589 | 2,327,135 | -434 | 0.63% | 52,568,795 |
| 2009-03-19 | 2009-03-17 | 22.534 | 2,327,569 | +17,827 | 0.63% | 52,449,888 |
| 2009-03-17 | 2009-03-13 | 21.152 | 2,309,742 | +24,957 | 0.63% | 48,855,032 |
| 2009-03-13 | 2009-03-11 | 19.686 | 2,284,785 | -1,142,465 | 0.62% | 44,978,993 |
| 2009-03-10 | 2009-03-06 | 18.636 | 3,427,250 | -185,610 | 0.93% | 63,868,994 |
| 2009-03-09 | 2009-03-05 | 18.304 | 3,612,860 | +7,815 | 0.98% | 66,129,237 |
| 2009-03-06 | 2009-03-04 | 18.387 | 3,605,045 | -56,711 | 0.98% | 66,285,224 |
| 2009-03-05 | 2009-03-03 | 16.590 | 3,661,756 | +19,538 | 1.00% | 60,747,029 |
| 2009-03-04 | 2009-03-02 | 15.567 | 3,642,218 | +5,861 | 0.99% | 56,696,823 |
| 2009-03-03 | 2009-02-27 | 16.313 | 3,636,357 | +1,215,220 | 0.99% | 59,320,242 |
| 2009-03-02 | 2009-02-26 | 18.000 | 2,421,137 | +3,908 | 0.66% | 43,579,751 |
| 2009-02-27 | 2009-02-25 | 19.216 | 2,417,229 | +5,352 | 0.66% | 46,450,136 |
| 2009-02-26 | 2009-02-24 | 19.355 | 2,411,877 | +1,447 | 0.66% | 46,680,724 |
| 2009-02-25 | 2009-02-23 | 20.295 | 2,410,430 | +8,467 | 0.66% | 48,918,708 |
| 2009-02-24 | 2009-02-20 | 19.437 | 2,401,963 | +17,360 | 0.65% | 46,688,082 |
| 2009-02-17 | 2009-02-13 | 21.069 | 2,384,603 | -3,617 | 0.65% | 50,240,673 |
| 2009-02-13 | 2009-02-11 | 20.875 | 2,388,220 | +9,769 | 0.65% | 49,854,650 |
| 2009-02-10 | 2009-02-06 | 20.848 | 2,378,451 | -434 | 0.65% | 49,584,958 |
| 2009-02-09 | 2009-02-05 | 18.249 | 2,378,885 | -394,801 | 0.65% | 43,411,198 |
| 2009-02-05 | 2009-02-03 | 16.258 | 2,773,686 | +98 | 0.76% | 45,094,026 |
| 2009-02-03 | 2009-01-30 | 17.972 | 2,773,588 | -1,447 | 0.76% | 49,847,077 |
| 2009-01-30 | 2009-01-23 | 16.313 | 2,775,035 | +388,295 | 0.76% | 45,269,413 |
| 2009-01-29 | 2009-01-22 | 17.640 | 2,386,740 | +19,537 | 0.65% | 42,102,723 |
| 2009-01-23 | 2009-01-21 | 17.115 | 2,367,203 | +32,630 | 0.64% | 40,514,506 |
| 2009-01-20 | 2009-01-16 | 20.378 | 2,334,573 | -206,877 | 0.64% | 47,572,868 |
| 2009-01-19 | 2009-01-15 | 19.050 | 2,541,450 | +222,507 | 0.69% | 48,415,585 |
| 2009-01-13 | 2009-01-09 | 22.009 | 2,318,943 | +39,075 | 0.63% | 51,037,281 |
| 2009-01-06 | 2009-01-02 | 24.829 | 2,279,868 | -4,774 | 0.62% | 56,607,038 |
| 2009-01-05 | 2008-12-31 | 23.640 | 2,284,642 | -10,089 | 0.62% | 54,009,314 |
| 2008-12-30 | 2008-12-24 | 22.728 | 2,294,731 | +11,760 | 0.62% | 52,154,044 |
| 2008-12-08 | 2008-12-04 | 16.037 | 2,282,971 | -1,960 | 0.62% | 36,611,100 |
| 2008-12-05 | 2008-12-03 | 16.037 | 2,284,931 | -5,880 | 0.62% | 36,642,532 |
| 2008-12-04 | 2008-12-02 | 14.682 | 2,290,811 | +9,799 | 0.62% | 33,633,199 |
| 2008-12-02 | 2008-11-28 | 13.216 | 2,281,012 | +5,880 | 0.62% | 30,146,705 |
| 2008-12-01 | 2008-11-27 | 11.447 | 2,275,132 | -9,799 | 0.62% | 26,043,019 |
| 2008-11-28 | 2008-11-26 | 10.203 | 2,284,931 | +9,799 | 0.62% | 23,312,231 |
| 2008-11-25 | 2008-11-21 | 9.373 | 2,275,132 | -6,744 | 0.62% | 21,325,081 |
| 2008-11-24 | 2008-11-20 | 8.986 | 2,281,876 | +15,100 | 0.62% | 20,505,001 |
| 2008-11-21 | 2008-11-19 | 9.816 | 2,266,776 | +15,679 | 0.62% | 22,249,556 |
| 2008-11-20 | 2008-11-18 | 10.230 | 2,251,097 | +17,640 | 0.61% | 23,029,278 |
| 2008-11-19 | 2008-11-17 | 11.198 | 2,233,457 | -3,038 | 0.61% | 25,010,191 |
| 2008-11-18 | 2008-11-14 | 11.889 | 2,236,495 | -3,039 | 0.61% | 26,590,149 |
| 2008-11-17 | 2008-11-13 | 12.304 | 2,239,534 | +62,717 | 0.61% | 27,555,104 |
| 2008-11-13 | 2008-11-11 | 13.769 | 2,176,817 | +5,880 | 0.59% | 29,973,375 |
| 2008-11-12 | 2008-11-10 | 14.516 | 2,170,937 | +868 | 0.59% | 31,513,085 |
| 2008-11-11 | 2008-11-07 | 12.857 | 2,170,069 | +5,880 | 0.59% | 27,900,429 |
| 2008-10-31 | 2008-10-29 | 8.820 | 2,164,189 | +17,639 | 0.59% | 19,088,432 |
| 2008-10-30 | 2008-10-28 | 8.820 | 2,146,550 | +11,759 | 0.58% | 18,932,854 |
| 2008-10-29 | 2008-10-27 | 10.092 | 2,134,791 | +5,880 | 0.58% | 21,544,311 |
| 2008-10-28 | 2008-10-24 | 12.995 | 2,128,911 | +2,659 | 0.58% | 27,665,578 |
| 2008-10-27 | 2008-10-23 | 14.378 | 2,126,252 | +25,479 | 0.58% | 30,570,495 |
| 2008-10-24 | 2008-10-22 | 13.742 | 2,100,773 | +15,679 | 0.57% | 28,868,213 |
| 2008-10-23 | 2008-10-21 | 14.903 | 2,085,094 | +5,880 | 0.57% | 31,074,117 |
| 2008-10-22 | 2008-10-20 | 15.235 | 2,079,214 | +15,679 | 0.57% | 31,676,353 |
| 2008-10-17 | 2008-10-15 | 15.760 | 2,063,535 | +7,840 | 0.56% | 32,521,539 |
| 2008-10-14 | 2008-10-10 | 13.548 | 2,055,695 | +18,073 | 0.56% | 27,850,895 |
| 2008-10-13 | 2008-10-09 | 16.037 | 2,037,622 | +7,839 | 0.55% | 32,676,536 |
| 2008-10-10 | 2008-10-08 | 15.456 | 2,029,783 | -14,466 | 0.55% | 31,372,260 |
| 2008-10-08 | 2008-10-03 | 21.013 | 2,044,249 | +289 | 0.56% | 42,956,786 |
| 2008-10-02 | 2008-09-29 | 18.802 | 2,043,960 | +10,850 | 0.56% | 38,429,585 |
| 2008-09-29 | 2008-09-25 | 20.737 | 2,033,110 | +723 | 0.55% | 42,160,576 |
| 2008-09-24 | 2008-09-22 | 26.377 | 2,032,387 | -1,012 | 0.55% | 53,609,181 |
| 2008-09-18 | 2008-09-16 | 24.746 | 2,033,399 | +58,797 | 0.55% | 50,318,772 |
| 2008-09-16 | 2008-09-11 | 25.880 | 1,974,602 | +3,920 | 0.54% | 51,102,225 |
| 2008-09-11 | 2008-09-09 | 30.967 | 1,970,682 | -33,574 | 0.54% | 61,026,570 |
| 2008-09-09 | 2008-09-05 | 32.847 | 2,004,256 | -27,198 | 0.55% | 65,834,573 |
| 2008-09-08 | 2008-09-04 | 33.732 | 2,031,454 | +5,966 | 0.55% | 68,525,342 |
| 2008-09-02 | 2008-08-29 | 37.880 | 2,025,488 | -6,111 | 0.55% | 76,724,600 |
| 2008-08-26 | 2008-08-21 | 35.668 | 2,031,599 | -5,965 | 0.55% | 72,462,296 |
| 2008-08-25 | 2008-08-20 | 36.276 | 2,037,564 | +434 | 0.55% | 73,914,473 |
| 2008-08-21 | 2008-08-19 | 32.294 | 2,037,130 | +3,617 | 0.55% | 65,787,893 |
| 2008-08-18 | 2008-08-14 | 36.829 | 2,033,513 | +15,187 | 0.55% | 74,892,024 |
| 2008-08-15 | 2008-08-13 | 37.327 | 2,018,326 | +17,896 | 0.55% | 75,337,200 |
| 2008-08-14 | 2008-08-12 | 38.045 | 2,000,430 | +7,954 | 0.54% | 76,107,277 |
| 2008-08-11 | 2008-08-07 | 39.317 | 1,992,476 | -5,965 | 0.54% | 78,338,831 |
| 2008-08-08 | 2008-08-05 | 40.313 | 1,998,441 | -47,018 | 0.54% | 80,562,558 |
| 2008-08-05 | 2008-08-01 | 45.345 | 2,045,459 | -723 | 0.56% | 92,751,089 |
| 2008-08-01 | 2008-07-30 | 44.626 | 2,046,182 | -1,988 | 0.56% | 91,312,910 |
| 2008-07-30 | 2008-07-28 | 46.008 | 2,048,170 | -9,943 | 0.56% | 94,233,151 |
| 2008-07-28 | 2008-07-24 | 47.557 | 2,058,113 | -5,353 | 0.56% | 97,877,316 |
| 2008-07-25 | 2008-07-23 | 47.999 | 2,063,466 | -3,616 | 0.56% | 99,044,743 |
| 2008-07-23 | 2008-07-21 | 44.737 | 2,067,082 | -145 | 0.56% | 92,474,206 |
| 2008-07-17 | 2008-07-15 | 42.138 | 2,067,227 | +18,444 | 0.56% | 87,107,897 |
| 2008-07-11 | 2008-07-09 | 42.856 | 2,048,783 | -2,170 | 0.56% | 87,803,545 |
| 2008-07-08 | 2008-07-04 | 38.543 | 2,050,953 | -1,736 | 0.56% | 79,050,182 |
| 2008-07-02 | 2008-06-27 | 39.815 | 2,052,689 | +1,157 | 0.56% | 81,727,843 |
| 2008-06-30 | 2008-06-26 | 41.474 | 2,051,532 | +1,991 | 0.56% | 85,085,185 |
| 2008-06-26 | 2008-06-24 | 42.580 | 2,049,541 | +3,980 | 0.56% | 87,269,346 |
| 2008-06-23 | 2008-06-19 | 45.621 | 2,045,561 | +3,981 | 0.56% | 93,321,298 |
| 2008-06-18 | 2008-06-16 | 47.557 | 2,041,580 | -41,810 | 0.56% | 97,091,060 |
| 2008-06-17 | 2008-06-13 | 45.290 | 2,083,390 | +11,214 | 0.57% | 94,355,857 |
| 2008-06-16 | 2008-06-12 | 46.727 | 2,072,176 | +7,234 | 0.56% | 96,827,281 |
| 2008-06-13 | 2008-06-11 | 48.386 | 2,064,942 | +5,607 | 0.56% | 99,914,909 |
| 2008-06-11 | 2008-06-06 | 53.087 | 2,059,335 | -54,251 | 0.56% | 109,323,272 |
| 2008-06-10 | 2008-06-05 | 51.151 | 2,113,586 | -149,271 | 0.58% | 108,112,533 |
| 2008-06-06 | 2008-06-04 | 52.534 | 2,262,857 | -13,932 | 0.62% | 118,876,251 |
| 2008-06-05 | 2008-06-03 | 52.478 | 2,276,789 | -7,962 | 0.62% | 119,482,248 |
| 2008-06-04 | 2008-06-02 | 53.695 | 2,284,751 | +724 | 0.62% | 122,679,640 |
| 2008-06-03 | 2008-05-30 | 52.147 | 2,284,027 | +90,418 | 0.62% | 119,104,265 |
| 2008-06-02 | 2008-05-29 | 49.548 | 2,193,609 | +3,617 | 0.60% | 108,688,005 |
| 2008-05-28 | 2008-05-26 | 48.055 | 2,189,992 | -7,961 | 0.60% | 105,238,995 |
| 2008-05-27 | 2008-05-23 | 48.718 | 2,197,953 | -43,401 | 0.60% | 107,080,082 |
| 2008-05-26 | 2008-05-22 | 49.935 | 2,241,354 | -19,180 | 0.61% | 111,921,260 |
| 2008-05-19 | 2008-05-15 | 54.912 | 2,260,534 | +25,317 | 0.62% | 124,129,406 |
| 2008-05-14 | 2008-05-09 | 54.580 | 2,235,217 | -17,588 | 0.61% | 121,997,584 |
| 2008-05-09 | 2008-05-07 | 58.478 | 2,252,805 | +4,051 | 0.61% | 131,740,214 |
| 2008-05-06 | 2008-05-02 | 63.179 | 2,248,754 | -2,025 | 0.61% | 142,073,325 |
| 2008-05-05 | 2008-04-30 | 61.658 | 2,250,779 | -23,871 | 0.61% | 138,778,474 |
| 2008-04-28 | 2008-04-24 | 63.040 | 2,274,650 | -7,233 | 0.62% | 143,394,938 |
| 2008-04-24 | 2008-04-22 | 55.077 | 2,281,883 | -10,850 | 0.62% | 125,680,268 |
| 2008-04-10 | 2008-04-08 | 63.581 | 2,292,733 | +29,479 | 0.62% | 145,775,322 |
| 2008-04-09 | 2008-04-07 | 65.822 | 2,263,254 | -7,140 | 0.62% | 148,972,405 |
| 2008-04-08 | 2008-04-03 | 62.741 | 2,270,394 | -7,141 | 0.63% | 142,447,201 |
| 2008-04-03 | 2008-04-01 | 55.627 | 2,277,535 | +4,284 | 0.63% | 126,691,936 |
| 2008-04-02 | 2008-03-31 | 57.840 | 2,273,251 | -5,173 | 0.63% | 131,483,760 |
| 2008-04-01 | 2008-03-28 | 58.540 | 2,278,424 | -7,141 | 0.63% | 133,378,400 |
| 2008-03-31 | 2008-03-27 | 55.627 | 2,285,565 | -1,966 | 0.63% | 127,138,619 |
| 2008-03-26 | 2008-03-20 | 46.160 | 2,287,531 | +1,966 | 0.63% | 105,591,477 |
| 2008-03-20 | 2008-03-18 | 44.871 | 2,285,565 | -714 | 0.63% | 102,555,926 |
| 2008-03-19 | 2008-03-17 | 42.070 | 2,286,279 | +1,967 | 0.63% | 96,184,221 |
| 2008-03-18 | 2008-03-14 | 49.297 | 2,284,312 | +38,396 | 0.63% | 112,608,911 |
| 2008-03-17 | 2008-03-13 | 51.874 | 2,245,916 | +15,735 | 0.62% | 116,503,551 |
| 2008-03-13 | 2008-03-11 | 54.730 | 2,230,181 | +1,967 | 0.62% | 122,058,869 |
| 2008-03-12 | 2008-03-10 | 55.683 | 2,228,214 | +2,427 | 0.61% | 124,073,190 |
| 2008-03-11 | 2008-03-07 | 56.859 | 2,225,787 | -131,929 | 0.61% | 126,556,457 |
| 2008-03-06 | 2008-03-04 | 61.761 | 2,357,716 | -10,500 | 0.65% | 145,614,544 |
| 2008-03-04 | 2008-02-29 | 68.203 | 2,368,216 | +30,846 | 0.65% | 161,519,494 |
| 2008-02-29 | 2008-02-27 | 68.903 | 2,337,370 | +8,400 | 0.64% | 161,052,415 |
| 2008-02-20 | 2008-02-18 | 69.043 | 2,328,970 | -29,275 | 0.64% | 160,799,794 |
| 2008-02-19 | 2008-02-15 | 73.385 | 2,358,245 | +30,292 | 0.65% | 173,059,276 |
| 2008-02-18 | 2008-02-14 | 69.463 | 2,327,953 | +16,800 | 0.64% | 161,707,647 |
| 2008-02-15 | 2008-02-13 | 63.862 | 2,311,153 | +46,412 | 0.64% | 147,593,834 |
| 2008-02-12 | 2008-02-06 | 64.982 | 2,264,741 | +23,564 | 0.62% | 147,167,258 |
| 2008-02-11 | 2008-02-04 | 68.063 | 2,241,177 | +21,000 | 0.62% | 152,541,180 |
| 2008-02-01 | 2008-01-30 | 55.739 | 2,220,177 | +2,100 | 0.61% | 123,750,039 |
| 2008-01-31 | 2008-01-29 | 63.021 | 2,218,077 | +286 | 0.61% | 139,786,041 |
| 2008-01-29 | 2008-01-25 | 67.223 | 2,217,791 | +34,028 | 0.61% | 149,085,885 |
| 2008-01-28 | 2008-01-24 | 60.080 | 2,183,763 | +21,857 | 0.60% | 131,201,098 |
| 2008-01-25 | 2008-01-23 | 63.021 | 2,161,906 | +25,200 | 0.60% | 136,246,073 |
| 2008-01-24 | 2008-01-22 | 53.834 | 2,136,706 | +44,100 | 0.59% | 115,027,802 |
| 2008-01-23 | 2008-01-21 | 59.380 | 2,092,606 | +42,000 | 0.58% | 124,259,041 |
| 2008-01-21 | 2008-01-17 | 62.181 | 2,050,606 | -29,400 | 0.57% | 127,508,715 |
| 2008-01-18 | 2008-01-16 | 62.041 | 2,080,006 | -428 | 0.57% | 129,045,537 |
| 2008-01-15 | 2008-01-11 | 73.245 | 2,080,434 | +14,700 | 0.57% | 152,380,820 |
| 2008-01-08 | 2008-01-04 | 73.105 | 2,065,734 | +13,651 | 0.57% | 151,014,822 |
| 2008-01-04 | 2008-01-02 | 76.326 | 2,052,083 | -429 | 0.57% | 156,626,809 |
| 2008-01-03 | 2007-12-31 | 77.866 | 2,052,512 | +4,201 | 0.57% | 159,821,488 |
| 2007-12-28 | 2007-12-24 | 80.947 | 2,048,311 | +12,600 | 0.57% | 165,805,300 |
| 2007-12-27 | 2007-12-20 | 78.707 | 2,035,711 | +4,200 | 0.56% | 160,223,832 |
| 2007-12-21 | 2007-12-19 | 76.326 | 2,031,511 | +15,985 | 0.56% | 155,056,635 |
| 2007-12-20 | 2007-12-18 | 73.105 | 2,015,526 | +28,562 | 0.56% | 147,344,382 |
| 2007-12-19 | 2007-12-17 | 70.304 | 1,986,964 | +2,100 | 0.55% | 139,690,988 |
| 2007-12-14 | 2007-12-12 | 82.908 | 1,984,864 | -54,600 | 0.55% | 164,561,083 |
| 2007-12-10 | 2007-12-06 | 92.991 | 2,039,464 | -2,000 | 0.56% | 189,652,598 |
| 2007-12-05 | 2007-12-03 | 89.350 | 2,041,464 | +10,500 | 0.56% | 182,405,143 |
| 2007-11-30 | 2007-11-28 | 82.908 | 2,030,964 | +2,100 | 0.56% | 168,383,141 |
| 2007-11-29 | 2007-11-27 | 82.488 | 2,028,864 | +8,400 | 0.56% | 167,356,623 |
| 2007-11-27 | 2007-11-23 | 78.567 | 2,020,464 | +2,100 | 0.56% | 158,740,832 |
| 2007-11-23 | 2007-11-21 | 86.829 | 2,018,364 | +5,670 | 0.56% | 175,253,159 |
| 2007-11-22 | 2007-11-20 | 94.252 | 2,012,694 | -113,063 | 0.56% | 189,700,070 |
| 2007-11-20 | 2007-11-16 | 98.313 | 2,125,757 | +8,410 | 0.59% | 208,989,951 |
| 2007-11-19 | 2007-11-15 | 106.856 | 2,117,347 | +4,914 | 0.58% | 226,251,387 |
| 2007-11-16 | 2007-11-14 | 106.436 | 2,112,433 | +16,800 | 0.58% | 224,838,775 |
| 2007-11-15 | 2007-11-13 | 102.235 | 2,095,633 | +6,728 | 0.58% | 214,246,020 |
| 2007-11-14 | 2007-11-12 | 104.195 | 2,088,905 | +8,140 | 0.58% | 217,653,823 |
| 2007-11-13 | 2007-11-09 | 115.539 | 2,080,765 | +25,570 | 0.57% | 240,409,517 |
| 2007-11-12 | 2007-11-08 | 116.939 | 2,055,195 | +14,700 | 0.57% | 240,333,430 |
| 2007-11-09 | 2007-11-07 | 117.220 | 2,040,495 | -10,643 | 0.56% | 239,185,951 |
| 2007-11-08 | 2007-11-06 | 112.458 | 2,051,138 | -218,547 | 0.57% | 230,666,805 |
| 2007-11-07 | 2007-11-05 | 108.397 | 2,269,685 | -25,992 | 0.63% | 246,026,123 |
| 2007-11-06 | 2007-11-02 | 115.539 | 2,295,677 | +21,004 | 0.63% | 265,240,236 |
| 2007-11-02 | 2007-10-31 | 112.738 | 2,274,673 | +56,710 | 0.63% | 256,442,220 |
| 2007-11-01 | 2007-10-30 | 109.797 | 2,217,963 | -6,172 | 0.61% | 243,525,831 |
| 2007-10-31 | 2007-10-29 | 106.156 | 2,224,135 | +56,114 | 0.61% | 236,104,913 |
| 2007-10-30 | 2007-10-26 | 100.554 | 2,168,021 | +8,461 | 0.60% | 218,003,067 |
| 2007-10-26 | 2007-10-24 | 96.493 | 2,159,560 | -21,421 | 0.60% | 208,381,505 |
| 2007-10-25 | 2007-10-23 | 91.871 | 2,180,981 | -57,667 | 0.60% | 200,368,938 |
| 2007-10-24 | 2007-10-22 | 88.790 | 2,238,648 | +7,151 | 0.62% | 198,769,499 |
| 2007-10-23 | 2007-10-18 | 95.372 | 2,231,497 | -89,043 | 0.62% | 212,822,771 |
| 2007-10-22 | 2007-10-17 | 93.692 | 2,320,540 | +40,333 | 0.64% | 217,415,174 |
| 2007-10-18 | 2007-10-16 | 98.173 | 2,280,207 | +7,980 | 0.63% | 223,855,086 |
| 2007-10-17 | 2007-10-15 | 98.453 | 2,272,227 | -19,280 | 0.63% | 223,708,103 |
| 2007-10-16 | 2007-10-12 | 100.134 | 2,291,507 | -40,432 | 0.63% | 229,457,313 |
| 2007-10-15 | 2007-10-11 | 103.075 | 2,331,939 | -2,285 | 0.64% | 240,364,139 |
| 2007-10-11 | 2007-10-09 | 103.915 | 2,334,224 | -4,204 | 0.64% | 242,561,075 |
| 2007-10-08 | 2007-10-04 | 98.593 | 2,338,428 | -7,221 | 0.65% | 230,553,296 |
| 2007-10-05 | 2007-10-03 | 101.814 | 2,345,649 | +16,818 | 0.65% | 238,820,779 |
| 2007-10-04 | 2007-10-02 | 106.156 | 2,328,831 | +22,141 | 0.64% | 247,219,005 |
| 2007-10-03 | 2007-09-28 | 102.795 | 2,306,690 | +15,195 | 0.64% | 237,115,512 |
| 2007-10-02 | 2007-09-27 | 106.436 | 2,291,495 | +26,413 | 0.63% | 243,897,405 |
| 2007-09-28 | 2007-09-25 | 107.416 | 2,265,082 | +11,254 | 0.62% | 243,306,643 |
| 2007-09-27 | 2007-09-24 | 109.097 | 2,253,828 | +128,231 | 0.62% | 245,885,490 |
| 2007-09-24 | 2007-09-20 | 107.416 | 2,125,597 | +31,532 | 0.59% | 228,323,686 |
| 2007-09-21 | 2007-09-19 | 106.436 | 2,094,065 | -17,394 | 0.58% | 222,883,759 |
| 2007-09-18 | 2007-09-14 | 104.755 | 2,111,459 | +7,020 | 0.58% | 221,186,657 |
| 2007-09-14 | 2007-09-12 | 97.628 | 2,104,439 | +13,116 | 0.58% | 205,452,709 |
| 2007-09-13 | 2007-09-11 | 96.362 | 2,091,323 | +9,328 | 0.58% | 201,524,451 |
| 2007-09-12 | 2007-09-10 | 96.503 | 2,081,995 | -18,909 | 0.58% | 200,918,468 |
| 2007-09-11 | 2007-09-07 | 97.066 | 2,100,904 | -107,056 | 0.58% | 203,925,417 |
| 2007-09-10 | 2007-09-06 | 95.659 | 2,207,960 | -17,345 | 0.61% | 211,210,826 |
| 2007-09-07 | 2007-09-05 | 94.815 | 2,225,305 | +22,748 | 0.62% | 210,991,763 |
| 2007-09-06 | 2007-09-04 | 96.362 | 2,202,557 | -9,383 | 0.61% | 212,243,202 |
| 2007-09-05 | 2007-09-03 | 92.423 | 2,211,940 | +133,556 | 0.61% | 204,434,775 |
| 2007-09-04 | 2007-08-31 | 88.625 | 2,078,384 | +34,178 | 0.58% | 184,196,935 |
| 2007-09-03 | 2007-08-30 | 86.515 | 2,044,206 | +28,008 | 0.57% | 176,854,386 |
| 2007-08-31 | 2007-08-29 | 84.123 | 2,016,198 | +48,054 | 0.56% | 169,609,598 |
| 2007-08-30 | 2007-08-28 | 87.359 | 1,968,144 | +57,438 | 0.55% | 171,935,094 |
| 2007-08-29 | 2007-08-27 | 89.469 | 1,910,706 | -13,393 | 0.53% | 170,949,188 |
| 2007-08-28 | 2007-08-24 | 82.435 | 1,924,099 | +4,379 | 0.53% | 158,613,844 |
| 2007-08-27 | 2007-08-23 | 82.435 | 1,919,720 | +17,515 | 0.53% | 158,252,859 |
| 2007-08-24 | 2007-08-22 | 78.778 | 1,902,205 | +11,801 | 0.53% | 149,851,608 |
| 2007-08-23 | 2007-08-21 | 76.527 | 1,890,404 | +142,570 | 0.52% | 144,667,037 |
| 2007-08-22 | 2007-08-20 | 71.463 | 1,747,834 | +28,463 | 0.48% | 124,905,038 |
| 2007-08-20 | 2007-08-16 | 67.524 | 1,719,371 | +21,894 | 0.48% | 116,098,577 |
| 2007-08-17 | 2007-08-15 | 73.714 | 1,697,477 | +34,832 | 0.47% | 125,127,062 |
| 2007-08-13 | 2007-08-09 | 80.185 | 1,662,645 | +21,895 | 0.46% | 133,318,509 |
| 2007-08-10 | 2007-08-08 | 78.496 | 1,640,750 | +19,619 | 0.45% | 128,793,122 |
| 2007-08-07 | 2007-08-03 | 79.763 | 1,621,131 | +32,273 | 0.45% | 129,305,569 |
| 2007-08-06 | 2007-08-02 | 78.074 | 1,588,858 | +57,296 | 0.44% | 124,049,246 |
| 2007-08-03 | 2007-08-01 | 76.668 | 1,531,562 | +105,776 | 0.42% | 117,421,371 |
| 2007-08-02 | 2007-07-31 | 81.029 | 1,425,786 | +21,894 | 0.40% | 115,529,499 |
| 2007-08-01 | 2007-07-30 | 77.652 | 1,403,892 | +35,543 | 0.39% | 109,015,647 |
| 2007-07-30 | 2007-07-26 | 82.857 | 1,368,349 | +179,904 | 0.38% | 113,377,854 |
| 2007-07-26 | 2007-07-24 | 83.983 | 1,188,445 | -10,947 | 0.33% | 99,808,948 |
| 2007-07-20 | 2007-07-18 | 73.151 | 1,199,392 | +225,769 | 0.33% | 87,736,550 |
| 2007-07-19 | 2007-07-17 | 73.432 | 973,623 | +4,379 | 0.27% | 71,495,283 |
| 2007-07-17 | 2007-07-13 | 74.417 | 969,244 | +29,572 | 0.27% | 72,128,160 |
| 2007-07-16 | 2007-07-12 | 73.151 | 939,672 | +5,801 | 0.26% | 68,737,810 |
| 2007-07-13 | 2007-07-11 | 73.432 | 933,871 | +2,900 | 0.26% | 68,576,206 |
| 2007-07-12 | 2007-07-10 | 75.542 | 930,971 | +4,379 | 0.26% | 70,327,714 |
| 2007-07-10 | 2007-07-06 | 72.588 | 926,592 | +7,421 | 0.26% | 67,259,604 |
| 2007-07-09 | 2007-07-05 | 73.292 | 919,171 | +6,569 | 0.25% | 67,367,448 |
| 2007-07-06 | 2007-07-04 | 69.915 | 912,602 | +10,947 | 0.25% | 63,804,875 |
| 2007-07-05 | 2007-07-03 | 69.212 | 901,655 | +10,947 | 0.25% | 62,405,312 |
| 2007-07-04 | 2007-06-29 | 67.383 | 890,708 | +14,274 | 0.25% | 60,018,747 |
| 2007-06-28 | 2007-06-26 | 67.805 | 876,434 | +4,379 | 0.24% | 59,426,796 |
| 2007-06-27 | 2007-06-25 | 67.805 | 872,055 | +6,568 | 0.24% | 59,129,877 |
| 2007-06-26 | 2007-06-22 | 68.509 | 865,487 | 0.24% | 59,293,293 |
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