History of CCASS shareholding
Participant: TAIFAIR SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 7.340 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 7.290 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 7.280 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 7.290 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 7.370 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 7.400 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 7.480 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 7.480 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 7.380 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 7.300 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 7.470 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 7.500 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 7.450 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 7.610 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 7.650 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 7.840 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 7.770 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 7.750 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 7.880 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 7.880 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 7.970 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 7.750 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 7.630 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 7.670 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 7.590 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 7.630 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 7.700 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 7.550 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 7.510 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 7.530 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 7.490 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 7.550 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 7.730 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 7.750 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 7.740 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 7.750 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 7.710 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 7.710 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 7.800 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 7.980 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 8.020 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 7.950 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 7.930 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 7.940 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 8.030 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 7.930 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 8.000 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 7.920 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 7.890 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 8.050 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 8.190 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 8.190 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 8.340 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 8.300 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 8.420 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 8.380 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 8.270 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 8.370 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 8.470 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 8.310 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 8.390 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 8.420 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 8.410 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 8.350 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 8.480 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 8.220 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 8.240 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 8.200 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 8.210 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 8.150 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 8.150 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 7.920 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 8.030 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 8.120 | 0 | +0 | ||
| 2025-06-27 | 2025-06-25 | 8.110 | 0 | +0 | ||
| 2025-06-26 | 2025-06-24 | 8.000 | 0 | +0 | ||
| 2025-06-25 | 2025-06-23 | 7.800 | 0 | +0 | ||
| 2025-06-24 | 2025-06-20 | 7.730 | 0 | +0 | ||
| 2025-06-23 | 2025-06-19 | 7.480 | 0 | +0 | ||
| 2025-06-20 | 2025-06-18 | 7.650 | 0 | +0 | ||
| 2025-06-19 | 2025-06-17 | 7.650 | 0 | +0 | ||
| 2025-06-18 | 2025-06-16 | 7.780 | 0 | +0 | ||
| 2025-06-17 | 2025-06-13 | 7.630 | 0 | +0 | ||
| 2025-06-16 | 2025-06-12 | 7.640 | 0 | +0 | ||
| 2025-06-13 | 2025-06-11 | 7.650 | 0 | +0 | ||
| 2025-06-12 | 2025-06-10 | 7.490 | 0 | +0 | ||
| 2025-06-11 | 2025-06-09 | 7.440 | 0 | +0 | ||
| 2025-06-10 | 2025-06-06 | 7.280 | 0 | +0 | ||
| 2025-06-09 | 2025-06-05 | 7.300 | 0 | +0 | ||
| 2025-06-06 | 2025-06-04 | 7.220 | 0 | +0 | ||
| 2025-06-05 | 2025-06-03 | 7.160 | 0 | +0 | ||
| 2025-06-04 | 2025-06-02 | 6.920 | 0 | +0 | ||
| 2025-06-03 | 2025-05-30 | 7.040 | 0 | +0 | ||
| 2025-06-02 | 2025-05-29 | 7.020 | 0 | +0 | ||
| 2025-05-30 | 2025-05-28 | 7.000 | 0 | +0 | ||
| 2025-05-29 | 2025-05-27 | 7.010 | 0 | +0 | ||
| 2025-05-28 | 2025-05-26 | 7.020 | 0 | +0 | ||
| 2025-05-27 | 2025-05-23 | 7.030 | 0 | +0 | ||
| 2025-05-26 | 2025-05-22 | 6.970 | 0 | +0 | ||
| 2025-05-23 | 2025-05-21 | 6.970 | 0 | +0 | ||
| 2025-05-22 | 2025-05-20 | 6.930 | 0 | +0 | ||
| 2025-05-21 | 2025-05-19 | 6.850 | 0 | +0 | ||
| 2025-05-20 | 2025-05-16 | 6.920 | 0 | +0 | ||
| 2025-05-19 | 2025-05-15 | 6.930 | 0 | +0 | ||
| 2025-05-16 | 2025-05-14 | 6.900 | 0 | +0 | ||
| 2025-05-15 | 2025-05-13 | 6.760 | 0 | +0 | ||
| 2025-05-14 | 2025-05-12 | 6.750 | 0 | +0 | ||
| 2025-05-13 | 2025-05-09 | 6.650 | 0 | +0 | ||
| 2025-05-12 | 2025-05-08 | 6.610 | 0 | +0 | ||
| 2025-05-09 | 2025-05-07 | 6.550 | 0 | +0 | ||
| 2025-05-08 | 2025-05-06 | 6.420 | 0 | +0 | ||
| 2025-05-07 | 2025-05-02 | 6.380 | 0 | +0 | ||
| 2025-05-06 | 2025-04-30 | 6.380 | 0 | +0 | ||
| 2025-05-02 | 2025-04-29 | 7.019 | 0 | +0 | ||
| 2025-04-30 | 2025-04-28 | 7.102 | 0 | +0 | ||
| 2025-04-29 | 2025-04-25 | 7.050 | 0 | +0 | ||
| 2025-04-28 | 2025-04-24 | 7.071 | 0 | -1,035 | ||
| 2025-01-02 | 2024-12-27 | 6.916 | 1,035 | +34 | 0.00% | 7,158 |
| 2024-07-11 | 2024-07-09 | 5.751 | 1,001 | -18,710 | 0.00% | 5,757 |
| 2024-07-09 | 2024-07-05 | 5.729 | 19,711 | -93,553 | 0.00% | 112,933 |
| 2024-07-04 | 2024-07-02 | 6.776 | 113,264 | +8,561 | 0.00% | 767,483 |
| 2024-06-28 | 2024-06-26 | 6.695 | 104,703 | -17,296 | 0.00% | 700,998 |
| 2024-06-27 | 2024-06-25 | 6.707 | 121,999 | -103,777 | 0.00% | 818,207 |
| 2024-06-26 | 2024-06-24 | 6.684 | 225,776 | -34,592 | 0.00% | 1,508,984 |
| 2024-06-25 | 2024-06-21 | 6.603 | 260,368 | -89,398 | 0.00% | 1,719,107 |
| 2024-06-24 | 2024-06-20 | 6.695 | 349,766 | -77,833 | 0.00% | 2,341,722 |
| 2024-06-20 | 2024-06-18 | 6.487 | 427,599 | -8,649 | 0.00% | 2,773,823 |
| 2024-06-19 | 2024-06-17 | 6.394 | 436,248 | -12,029 | 0.00% | 2,789,573 |
| 2024-06-17 | 2024-06-13 | 6.371 | 448,277 | -4,324 | 0.00% | 2,856,125 |
| 2024-06-14 | 2024-06-12 | 6.348 | 452,601 | -44,693 | 0.00% | 2,873,207 |
| 2024-06-13 | 2024-06-11 | 6.406 | 497,294 | -571,640 | 0.00% | 3,185,680 |
| 2024-06-11 | 2024-06-06 | 6.464 | 1,068,934 | -8,648 | 0.00% | 6,909,424 |
| 2024-06-06 | 2024-06-04 | 6.487 | 1,077,582 | -34,593 | 0.00% | 6,990,244 |
| 2024-06-05 | 2024-06-03 | 6.499 | 1,112,175 | -43,240 | 0.00% | 7,227,508 |
| 2024-05-21 | 2024-05-17 | 6.764 | 1,155,415 | -4,842,938 | 0.00% | 7,815,792 |
| 2024-05-20 | 2024-05-16 | 6.822 | 5,998,353 | -17,296 | 0.00% | 40,922,594 |
| 2024-05-17 | 2024-05-14 | 6.429 | 6,015,649 | +17,296 | 0.00% | 38,675,542 |
| 2024-05-03 | 2024-04-30 | 5.897 | 5,998,353 | -8,648 | 0.00% | 35,373,768 |
| 2024-05-02 | 2024-04-29 | 5.863 | 6,007,001 | -2,776 | 0.00% | 35,216,386 |
| 2023-10-16 | 2023-10-12 | 5.423 | 6,009,777 | -86,481 | 0.00% | 32,591,948 |
| 2023-08-11 | 2023-08-09 | 4.984 | 6,096,258 | -207,555 | 0.00% | 30,382,236 |
| 2023-07-14 | 2023-07-12 | 5.076 | 6,303,813 | +86,481 | 0.00% | 31,999,778 |
| 2023-07-11 | 2023-07-07 | 5.053 | 6,217,332 | +34,593 | 0.00% | 31,416,993 |
| 2023-07-07 | 2023-07-05 | 6.315 | 6,182,739 | +86,481 | 0.00% | 39,041,185 |
| 2023-07-06 | 2023-07-04 | 6.428 | 6,096,258 | +514,508 | 0.00% | 39,188,009 |
| 2023-05-25 | 2023-05-23 | 6.693 | 5,581,750 | +39,591 | 0.00% | 37,360,986 |
| 2023-05-24 | 2023-05-22 | 6.769 | 5,542,159 | -15,837 | 0.00% | 37,515,941 |
| 2023-05-17 | 2023-05-15 | 6.807 | 5,557,996 | +15,837 | 0.00% | 37,833,722 |
| 2023-05-11 | 2023-05-09 | 7.034 | 5,542,159 | -23,755 | 0.00% | 38,985,782 |
| 2023-02-23 | 2023-02-21 | 6.302 | 5,565,914 | -7,918 | 0.00% | 35,075,924 |
| 2023-02-20 | 2023-02-16 | 6.226 | 5,573,832 | -7,918 | 0.00% | 34,703,468 |
| 2022-11-15 | 2022-11-11 | 5.797 | 5,581,750 | -15,837 | 0.00% | 32,356,024 |
| 2022-11-02 | 2022-10-31 | 5.266 | 5,597,587 | +23,755 | 0.00% | 29,478,745 |
| 2022-08-11 | 2022-08-09 | 6.239 | 5,573,832 | -7,918 | 0.00% | 34,773,860 |
| 2022-08-05 | 2022-08-03 | 6.100 | 5,581,750 | +7,918 | 0.00% | 34,047,842 |
| 2022-07-27 | 2022-07-25 | 6.327 | 5,573,832 | -31,673 | 0.00% | 35,266,607 |
| 2022-07-26 | 2022-07-22 | 6.277 | 5,605,505 | -7,918 | 0.00% | 35,183,838 |
| 2022-07-18 | 2022-07-14 | 6.302 | 5,613,423 | +39,591 | 0.00% | 35,375,321 |
| 2022-07-11 | 2022-07-07 | 6.580 | 5,573,832 | +7,918 | 0.00% | 36,674,456 |
| 2022-07-06 | 2022-07-04 | 6.618 | 5,565,914 | +31,673 | 0.00% | 36,833,234 |
| 2022-07-05 | 2022-06-30 | 6.656 | 5,534,241 | +23,755 | 0.00% | 36,833,311 |
| 2022-06-29 | 2022-06-27 | 7.658 | 5,510,486 | +485,766 | 0.00% | 42,200,454 |
| 2022-06-14 | 2022-06-10 | 7.631 | 5,024,720 | +14,651 | 0.00% | 38,343,171 |
| 2022-05-27 | 2022-05-25 | 7.726 | 5,010,069 | -14,651 | 0.00% | 38,710,118 |
| 2022-05-04 | 2022-04-29 | 7.631 | 5,024,720 | +14,651 | 0.00% | 38,343,171 |
| 2022-04-29 | 2022-04-27 | 7.481 | 5,010,069 | +14,651 | 0.00% | 37,479,054 |
| 2022-04-28 | 2022-04-26 | 7.508 | 4,995,418 | +21,977 | 0.00% | 37,505,839 |
| 2022-04-04 | 2022-03-31 | 8.040 | 4,973,441 | +73,254 | 0.00% | 39,988,639 |
| 2022-03-23 | 2022-03-21 | 7.672 | 4,900,187 | +21,977 | 0.00% | 37,593,549 |
| 2022-02-17 | 2022-02-15 | 8.136 | 4,878,210 | +14,651 | 0.00% | 39,689,087 |
| 2022-02-14 | 2022-02-10 | 8.409 | 4,863,559 | +21,976 | 0.00% | 40,897,735 |
| 2022-02-10 | 2022-02-08 | 8.395 | 4,841,583 | +14,651 | 0.00% | 40,646,846 |
| 2022-02-07 | 2022-01-31 | 8.136 | 4,826,932 | -51,278 | 0.00% | 39,271,889 |
| 2022-01-19 | 2022-01-17 | 7.986 | 4,878,210 | +21,976 | 0.00% | 38,956,570 |
| 2022-01-18 | 2022-01-14 | 8.040 | 4,856,234 | +29,302 | 0.00% | 39,046,243 |
| 2021-07-14 | 2021-07-12 | 7.563 | 4,826,932 | -21,976 | 0.00% | 36,504,407 |
| 2021-07-09 | 2021-07-07 | 7.795 | 4,848,908 | -1,831,368 | 0.00% | 37,795,875 |
| 2021-07-08 | 2021-07-06 | 8.952 | 6,680,276 | +73,254 | 0.00% | 59,798,568 |
| 2021-07-07 | 2021-07-05 | 8.922 | 6,607,022 | +420,564 | 0.00% | 58,950,187 |
| 2021-07-06 | 2021-07-02 | 8.849 | 6,186,458 | +20,577 | 0.00% | 54,746,804 |
| 2021-06-30 | 2021-06-28 | 8.981 | 6,165,881 | +6,860 | 0.00% | 55,373,740 |
| 2021-06-24 | 2021-06-22 | 8.952 | 6,159,021 | +13,718 | 0.00% | 55,132,548 |
| 2021-05-12 | 2021-05-10 | 9.185 | 6,145,303 | -34,296 | 0.00% | 56,443,230 |
| 2021-05-06 | 2021-05-04 | 8.791 | 6,179,599 | +13,718 | 0.00% | 54,325,736 |
| 2021-05-04 | 2021-04-30 | 8.966 | 6,165,881 | +34,296 | 0.00% | 55,283,848 |
| 2021-02-22 | 2021-02-18 | 9.083 | 6,131,585 | -54,873 | 0.00% | 55,691,486 |
| 2021-02-19 | 2021-02-17 | 9.272 | 6,186,458 | +6,859 | 0.00% | 57,362,384 |
| 2021-02-18 | 2021-02-16 | 9.170 | 6,179,599 | -6,859 | 0.00% | 56,668,139 |
| 2021-02-17 | 2021-02-11 | 9.083 | 6,186,458 | -10,289 | 0.00% | 56,189,883 |
| 2021-02-05 | 2021-02-03 | 8.558 | 6,196,747 | +68,592 | 0.00% | 53,031,007 |
| 2021-02-03 | 2021-02-01 | 8.558 | 6,128,155 | -264,078 | 0.00% | 52,444,005 |
| 2021-02-02 | 2021-01-29 | 8.572 | 6,392,233 | +102,887 | 0.00% | 54,797,145 |
| 2021-01-28 | 2021-01-26 | 8.835 | 6,289,346 | +68,592 | 0.00% | 55,565,615 |
| 2021-01-18 | 2021-01-14 | 8.849 | 6,220,754 | +68,592 | 0.00% | 55,050,305 |
| 2021-01-14 | 2021-01-12 | 8.908 | 6,152,162 | +34,296 | 0.00% | 54,802,073 |
| 2020-12-28 | 2020-12-22 | 8.208 | 6,117,866 | -68,592 | 0.00% | 50,215,335 |
| 2020-12-18 | 2020-12-16 | 8.383 | 6,186,458 | +6,859 | 0.00% | 51,860,646 |
| 2020-12-07 | 2020-12-03 | 8.835 | 6,179,599 | +68,592 | 0.00% | 54,596,013 |
| 2020-11-26 | 2020-11-24 | 8.514 | 6,111,007 | -34,296 | 0.00% | 52,029,978 |
| 2020-11-24 | 2020-11-20 | 8.543 | 6,145,303 | +34,296 | 0.00% | 52,501,163 |
| 2020-11-11 | 2020-11-09 | 8.616 | 6,111,007 | -21,058 | 0.00% | 52,653,625 |
| 2020-10-28 | 2020-10-23 | 8.456 | 6,132,065 | +13,718 | 0.00% | 51,851,671 |
| 2020-10-27 | 2020-10-22 | 8.441 | 6,118,347 | -68,591 | 0.00% | 51,646,474 |
| 2020-10-20 | 2020-10-16 | 8.106 | 6,186,938 | -34,296 | 0.00% | 50,150,881 |
| 2020-10-06 | 2020-09-30 | 7.319 | 6,221,234 | -37,726 | 0.00% | 45,531,113 |
| 2020-10-05 | 2020-09-29 | 7.304 | 6,258,960 | +34,296 | 0.00% | 45,715,967 |
| 2020-09-29 | 2020-09-25 | 7.319 | 6,224,664 | +68,592 | 0.00% | 45,556,216 |
| 2020-09-23 | 2020-09-21 | 7.698 | 6,156,072 | -6,859 | 0.00% | 47,387,699 |
| 2020-09-18 | 2020-09-16 | 7.800 | 6,162,931 | -13,719 | 0.00% | 48,069,444 |
| 2020-09-09 | 2020-09-07 | 7.902 | 6,176,650 | -6,859 | 0.00% | 48,806,795 |
| 2020-08-31 | 2020-08-27 | 8.281 | 6,183,509 | -13,718 | 0.00% | 51,204,879 |
| 2020-07-13 | 2020-07-09 | 9.491 | 6,197,227 | -68,592 | 0.00% | 58,817,479 |
| 2020-07-06 | 2020-07-02 | 8.879 | 6,265,819 | +68,592 | 0.00% | 55,631,805 |
| 2020-07-02 | 2020-06-29 | 9.619 | 6,197,227 | +345,683 | 0.00% | 59,612,917 |
| 2020-06-29 | 2020-06-24 | 9.604 | 5,851,544 | -64,766 | 0.00% | 56,197,343 |
| 2020-06-23 | 2020-06-19 | 9.666 | 5,916,310 | +64,766 | 0.00% | 57,184,744 |
| 2020-05-25 | 2020-05-21 | 9.681 | 5,851,544 | -71,243 | 0.00% | 56,649,090 |
| 2020-05-08 | 2020-05-06 | 9.465 | 5,922,787 | +64,766 | 0.00% | 56,058,505 |
| 2020-04-16 | 2020-04-14 | 9.681 | 5,858,021 | -32,383 | 0.00% | 56,711,794 |
| 2020-04-15 | 2020-04-09 | 9.681 | 5,890,404 | +32,383 | 0.00% | 57,025,296 |
| 2020-03-25 | 2020-03-23 | 9.187 | 5,858,021 | -6,476 | 0.00% | 53,817,412 |
| 2020-03-16 | 2020-03-12 | 9.774 | 5,864,497 | +66,950 | 0.00% | 57,317,785 |
| 2020-02-17 | 2020-02-13 | 9.944 | 5,797,547 | -194,297 | 0.00% | 57,648,109 |
| 2020-02-10 | 2020-02-06 | 9.743 | 5,991,844 | -25,907 | 0.00% | 58,377,404 |
| 2020-02-04 | 2020-01-31 | 9.187 | 6,017,751 | +32,383 | 0.00% | 55,284,846 |
| 2020-01-23 | 2020-01-21 | 9.944 | 5,985,368 | +6,477 | 0.00% | 59,515,714 |
| 2019-12-19 | 2019-12-17 | 10.175 | 5,978,891 | -6,477 | 0.00% | 60,836,045 |
| 2019-12-09 | 2019-12-05 | 9.573 | 5,985,368 | -12,953 | 0.00% | 57,297,737 |
| 2019-11-06 | 2019-11-04 | 10.005 | 5,998,321 | -12,953 | 0.00% | 60,014,975 |
| 2019-10-22 | 2019-10-18 | 9.666 | 6,011,274 | -6,477 | 0.00% | 58,102,629 |
| 2019-09-19 | 2019-09-17 | 9.295 | 6,017,751 | -32,382 | 0.00% | 55,935,256 |
| 2019-08-07 | 2019-08-05 | 8.924 | 6,050,133 | +6,476 | 0.00% | 53,994,271 |
| 2019-07-18 | 2019-07-16 | 9.650 | 6,043,657 | -3,238 | 0.00% | 58,322,314 |
| 2019-07-10 | 2019-07-08 | 9.558 | 6,046,895 | +12,953 | 0.00% | 57,793,367 |
| 2019-07-05 | 2019-07-03 | 9.743 | 6,033,942 | +6,477 | 0.00% | 58,787,557 |
| 2019-07-02 | 2019-06-27 | 10.878 | 6,027,465 | +312,547 | 0.00% | 65,567,828 |
| 2019-06-27 | 2019-06-25 | 10.601 | 5,714,918 | +6,141 | 0.00% | 60,585,770 |
| 2019-06-25 | 2019-06-21 | 10.699 | 5,708,777 | -6,141 | 0.00% | 61,078,461 |
| 2019-06-20 | 2019-06-18 | 10.455 | 5,714,918 | -3,070 | 0.00% | 59,748,179 |
| 2019-05-30 | 2019-05-28 | 10.080 | 5,717,988 | +3,070 | 0.00% | 57,638,614 |
| 2019-05-29 | 2019-05-27 | 10.113 | 5,714,918 | +6,141 | 0.00% | 57,793,799 |
| 2019-05-14 | 2019-05-09 | 10.487 | 5,708,777 | -6,141 | 0.00% | 59,869,907 |
| 2019-05-09 | 2019-05-07 | 11.041 | 5,714,918 | -6,141 | 0.00% | 63,098,544 |
| 2019-05-08 | 2019-05-06 | 11.106 | 5,721,059 | +6,141 | 0.00% | 63,539,010 |
| 2019-05-02 | 2019-04-29 | 11.383 | 5,714,918 | +6,141 | 0.00% | 65,052,923 |
| 2019-04-09 | 2019-04-04 | 11.334 | 5,708,777 | -614 | 0.00% | 64,704,123 |
| 2019-01-29 | 2019-01-25 | 11.106 | 5,709,391 | -2,457 | 0.00% | 63,409,423 |
| 2019-01-11 | 2019-01-09 | 10.699 | 5,711,848 | -12,281 | 0.00% | 61,111,318 |
| 2019-01-04 | 2019-01-02 | 10.211 | 5,724,129 | +12,281 | 0.00% | 58,446,242 |
| 2018-12-05 | 2018-12-03 | 11.106 | 5,711,848 | -6,140 | 0.00% | 63,436,711 |
| 2018-10-18 | 2018-10-15 | 9.885 | 5,717,988 | +657 | 0.00% | 56,521,226 |
| 2018-10-15 | 2018-10-11 | 9.917 | 5,717,331 | +8,597 | 0.00% | 56,700,941 |
| 2018-10-02 | 2018-09-27 | 11.057 | 5,708,734 | -6,141 | 0.00% | 63,123,231 |
| 2018-09-28 | 2018-09-26 | 11.155 | 5,714,875 | +6,141 | 0.00% | 63,749,524 |
| 2018-09-26 | 2018-09-21 | 11.236 | 5,708,734 | -12,282 | 0.00% | 64,145,846 |
| 2018-09-11 | 2018-09-07 | 10.862 | 5,721,016 | +24,563 | 0.00% | 62,141,057 |
| 2018-08-31 | 2018-08-29 | 11.546 | 5,696,453 | +184,222 | 0.00% | 65,770,386 |
| 2018-08-29 | 2018-08-27 | 11.578 | 5,512,231 | -12,281 | 0.00% | 63,822,917 |
| 2018-08-20 | 2018-08-16 | 10.992 | 5,524,512 | +18,422 | 0.00% | 60,726,372 |
| 2018-08-17 | 2018-08-15 | 11.057 | 5,506,090 | +12,281 | 0.00% | 60,882,534 |
| 2018-07-26 | 2018-07-24 | 11.627 | 5,493,809 | -12,281 | 0.00% | 63,878,014 |
| 2018-07-12 | 2018-07-10 | 11.383 | 5,506,090 | +12,281 | 0.00% | 62,675,834 |
| 2018-07-11 | 2018-07-09 | 11.302 | 5,493,809 | -68,635 | 0.00% | 62,088,714 |
| 2018-07-10 | 2018-07-06 | 12.234 | 5,562,444 | +68,635 | 0.00% | 68,051,723 |
| 2018-07-09 | 2018-07-05 | 12.183 | 5,493,809 | +265,205 | 0.00% | 66,930,024 |
| 2018-07-06 | 2018-07-04 | 12.063 | 5,228,604 | +5,844 | 0.00% | 63,072,827 |
| 2018-07-04 | 2018-06-29 | 12.405 | 5,222,760 | -11,688 | 0.00% | 64,789,631 |
| 2018-07-03 | 2018-06-28 | 12.114 | 5,234,448 | +11,688 | 0.00% | 63,412,019 |
| 2018-04-26 | 2018-04-24 | 14.065 | 5,222,760 | +2,923 | 0.00% | 73,458,037 |
| 2018-04-23 | 2018-04-19 | 13.997 | 5,219,837 | -6,429 | 0.00% | 73,059,665 |
| 2018-04-18 | 2018-04-16 | 13.654 | 5,226,266 | -23,377 | 0.00% | 71,361,149 |
| 2018-03-29 | 2018-03-27 | 14.133 | 5,249,643 | +8,766 | 0.00% | 74,195,446 |
| 2018-03-26 | 2018-03-22 | 14.151 | 5,240,877 | -116,886 | 0.00% | 74,161,227 |
| 2018-03-19 | 2018-03-15 | 14.527 | 5,357,763 | -11,688 | 0.00% | 77,832,077 |
| 2018-03-15 | 2018-03-13 | 14.698 | 5,369,451 | +11,688 | 0.00% | 78,920,618 |
| 2018-03-14 | 2018-03-12 | 14.544 | 5,357,763 | +11,689 | 0.00% | 77,923,752 |
| 2018-03-12 | 2018-03-08 | 13.860 | 5,346,074 | -5,845 | 0.00% | 74,094,746 |
| 2018-03-06 | 2018-03-02 | 13.689 | 5,351,919 | +116,886 | 0.00% | 73,260,006 |
| 2018-02-20 | 2018-02-13 | 13.261 | 5,235,033 | -29,221 | 0.00% | 69,420,631 |
| 2018-02-14 | 2018-02-12 | 13.192 | 5,264,254 | +5,844 | 0.00% | 69,447,824 |
| 2018-02-13 | 2018-02-09 | 13.209 | 5,258,410 | +22,752 | 0.00% | 69,460,703 |
| 2018-02-09 | 2018-02-07 | 13.860 | 5,235,658 | -5,844 | 0.00% | 72,564,419 |
| 2018-02-08 | 2018-02-06 | 14.236 | 5,241,502 | -52,599 | 0.00% | 74,618,500 |
| 2018-01-31 | 2018-01-29 | 15.605 | 5,294,101 | +29,222 | 0.00% | 82,614,160 |
| 2018-01-30 | 2018-01-26 | 15.485 | 5,264,879 | -82,271 | 0.00% | 81,527,552 |
| 2018-01-29 | 2018-01-25 | 14.664 | 5,347,150 | +6,879 | 0.00% | 78,409,849 |
| 2018-01-26 | 2018-01-24 | 14.938 | 5,340,271 | +64,287 | 0.00% | 79,770,988 |
| 2018-01-22 | 2018-01-18 | 14.407 | 5,275,984 | -5,844 | 0.00% | 76,012,146 |
| 2018-01-19 | 2018-01-17 | 14.014 | 5,281,828 | -11,688 | 0.00% | 74,017,700 |
| 2018-01-16 | 2018-01-12 | 13.312 | 5,293,516 | -5,845 | 0.00% | 70,467,888 |
| 2018-01-10 | 2018-01-08 | 12.970 | 5,299,361 | -5,844 | 0.00% | 68,732,184 |
| 2018-01-04 | 2018-01-02 | 12.696 | 5,305,205 | -12,098 | 0.00% | 67,355,568 |
| 2018-01-03 | 2017-12-29 | 12.320 | 5,317,303 | -5,002 | 0.00% | 65,507,547 |
| 2017-12-29 | 2017-12-27 | 12.166 | 5,322,305 | -11,689 | 0.00% | 64,749,555 |
| 2017-12-08 | 2017-12-06 | 11.361 | 5,333,994 | -63,703 | 0.00% | 60,602,150 |
| 2017-08-31 | 2017-08-29 | 11.943 | 5,397,697 | -5,844 | 0.00% | 64,466,094 |
| 2017-08-30 | 2017-08-28 | 11.977 | 5,403,541 | -17,533 | 0.00% | 64,720,807 |
| 2017-08-14 | 2017-08-10 | 11.019 | 5,421,074 | -17,533 | 0.00% | 59,736,343 |
| 2017-08-07 | 2017-08-03 | 11.276 | 5,438,607 | +4,091 | 0.00% | 61,325,419 |
| 2017-08-04 | 2017-08-02 | 11.225 | 5,434,516 | +13,442 | 0.00% | 61,000,324 |
| 2017-07-28 | 2017-07-26 | 11.156 | 5,421,074 | +2,922 | 0.00% | 60,478,410 |
| 2017-07-26 | 2017-07-24 | 10.968 | 5,418,152 | -5,844 | 0.00% | 59,426,020 |
| 2017-07-24 | 2017-07-20 | 10.917 | 5,423,996 | +5,844 | 0.00% | 59,211,692 |
| 2017-07-14 | 2017-07-12 | 10.848 | 5,418,152 | -17,533 | 0.00% | 58,777,062 |
| 2017-07-10 | 2017-07-06 | 10.232 | 5,435,685 | -5,844 | 0.00% | 55,618,964 |
| 2017-07-06 | 2017-07-04 | 10.249 | 5,441,529 | +11,688 | 0.00% | 55,771,869 |
| 2017-06-30 | 2017-06-28 | 10.369 | 5,429,841 | +11,689 | 0.00% | 56,302,434 |
| 2017-06-26 | 2017-06-22 | 10.472 | 5,418,152 | +5,844 | 0.00% | 56,737,479 |
| 2017-06-22 | 2017-06-20 | 11.632 | 5,412,308 | +269,354 | 0.00% | 62,958,199 |
| 2017-06-19 | 2017-06-15 | 11.416 | 5,142,954 | -27,767 | 0.00% | 58,713,663 |
| 2017-06-14 | 2017-06-12 | 11.470 | 5,170,721 | +5,553 | 0.00% | 59,309,985 |
| 2017-06-08 | 2017-06-06 | 11.848 | 5,165,168 | +11,107 | 0.00% | 61,199,465 |
| 2017-06-02 | 2017-05-31 | 11.596 | 5,154,061 | -7,775 | 0.00% | 59,768,547 |
| 2017-05-10 | 2017-05-08 | 11.182 | 5,161,836 | -8,885 | 0.00% | 57,720,898 |
| 2017-04-24 | 2017-04-20 | 11.092 | 5,170,721 | +2,777 | 0.00% | 57,354,711 |
| 2017-04-07 | 2017-04-05 | 11.434 | 5,167,944 | +16,660 | 0.00% | 59,092,015 |
| 2017-04-06 | 2017-04-03 | 11.380 | 5,151,284 | +27,767 | 0.00% | 58,623,244 |
| 2017-02-21 | 2017-02-17 | 11.434 | 5,123,517 | -5,553 | 0.00% | 58,584,022 |
| 2017-02-17 | 2017-02-15 | 11.290 | 5,129,070 | -5,554 | 0.00% | 57,908,650 |
| 2017-02-14 | 2017-02-10 | 10.642 | 5,134,624 | +11,107 | 0.00% | 54,642,858 |
| 2017-02-13 | 2017-02-09 | 10.660 | 5,123,517 | -5,553 | 0.00% | 54,616,915 |
| 2017-02-08 | 2017-02-06 | 10.444 | 5,129,070 | +11,107 | 0.00% | 53,567,811 |
| 2017-01-12 | 2017-01-10 | 10.624 | 5,117,963 | -11,107 | 0.00% | 54,373,392 |
| 2016-12-23 | 2016-12-21 | 9.940 | 5,129,070 | -5,554 | 0.00% | 50,981,778 |
| 2016-12-22 | 2016-12-20 | 9.850 | 5,134,624 | +16,661 | 0.00% | 50,574,692 |
| 2016-11-18 | 2016-11-16 | 9.832 | 5,117,963 | +5,553 | 0.00% | 50,318,428 |
| 2016-09-26 | 2016-09-22 | 10.768 | 5,112,410 | -5,553 | 0.00% | 55,050,864 |
| 2016-09-23 | 2016-09-21 | 10.768 | 5,117,963 | -22,214 | 0.00% | 55,110,659 |
| 2016-09-19 | 2016-09-14 | 10.426 | 5,140,177 | -5,554 | 0.00% | 53,591,253 |
| 2016-08-30 | 2016-08-26 | 10.390 | 5,145,731 | -38,874 | 0.00% | 53,463,843 |
| 2016-07-27 | 2016-07-25 | 9.634 | 5,184,605 | +2,777 | 0.00% | 49,946,692 |
| 2016-07-14 | 2016-07-12 | 9.526 | 5,181,828 | -11,107 | 0.00% | 49,360,090 |
| 2016-06-29 | 2016-06-27 | 8.913 | 5,192,935 | -2,777 | 0.00% | 46,286,609 |
| 2016-06-28 | 2016-06-24 | 8.787 | 5,195,712 | -5,553 | 0.00% | 45,656,453 |
| 2016-06-27 | 2016-06-23 | 8.967 | 5,201,265 | -5,554 | 0.00% | 46,641,832 |
| 2016-06-22 | 2016-06-20 | 9.907 | 5,206,819 | +323,541 | 0.00% | 51,584,648 |
| 2016-06-21 | 2016-06-17 | 9.696 | 4,883,278 | +5,208 | 0.00% | 47,347,943 |
| 2016-06-15 | 2016-06-13 | 9.715 | 4,878,070 | -5,208 | 0.00% | 47,391,105 |
| 2016-06-10 | 2016-06-07 | 10.042 | 4,883,278 | -78,964 | 0.00% | 49,035,592 |
| 2016-06-08 | 2016-06-06 | 9.946 | 4,962,242 | -5,208 | 0.00% | 49,352,140 |
| 2016-05-12 | 2016-05-10 | 9.120 | 4,967,450 | +5,208 | 0.00% | 45,302,837 |
| 2016-05-10 | 2016-05-06 | 9.139 | 4,962,242 | +10,417 | 0.00% | 45,350,615 |
| 2016-04-18 | 2016-04-14 | 9.754 | 4,951,825 | -5,209 | 0.00% | 48,297,793 |
| 2016-04-13 | 2016-04-11 | 9.446 | 4,957,034 | -5,208 | 0.00% | 46,825,809 |
| 2016-04-07 | 2016-04-05 | 9.235 | 4,962,242 | -5,208 | 0.00% | 45,826,987 |
| 2016-04-06 | 2016-04-01 | 9.427 | 4,967,450 | +2,604 | 0.00% | 46,828,827 |
| 2016-03-21 | 2016-03-17 | 9.504 | 4,964,846 | +78,964 | 0.00% | 47,185,577 |
| 2016-03-15 | 2016-03-11 | 9.216 | 4,885,882 | -10,417 | 0.00% | 45,027,983 |
| 2016-02-26 | 2016-02-24 | 8.851 | 4,896,299 | +2,604 | 0.00% | 43,337,828 |
| 2016-02-18 | 2016-02-16 | 8.870 | 4,893,695 | +2,605 | 0.00% | 43,408,738 |
| 2016-02-16 | 2016-02-12 | 8.275 | 4,891,090 | +10,416 | 0.00% | 40,474,474 |
| 2016-02-02 | 2016-01-29 | 9.082 | 4,880,674 | +5,209 | 0.00% | 44,324,029 |
| 2016-01-21 | 2016-01-19 | 9.101 | 4,875,465 | +10,416 | 0.00% | 44,370,331 |
| 2016-01-20 | 2016-01-18 | 8.928 | 4,865,049 | -557 | 0.00% | 43,434,863 |
| 2016-01-15 | 2016-01-13 | 9.389 | 4,865,606 | +5,208 | 0.00% | 45,681,892 |
| 2016-01-14 | 2016-01-12 | 9.389 | 4,860,398 | +20,834 | 0.00% | 45,632,996 |
| 2016-01-11 | 2016-01-07 | 9.600 | 4,839,564 | +104,167 | 0.00% | 46,459,500 |
| 2016-01-07 | 2016-01-05 | 9.869 | 4,735,397 | +52,084 | 0.00% | 46,732,369 |
| 2015-12-23 | 2015-12-21 | 10.253 | 4,683,313 | +31,250 | 0.00% | 48,016,746 |
| 2015-11-03 | 2015-10-30 | 10.810 | 4,652,063 | -5,208 | 0.00% | 50,286,599 |
| 2015-10-07 | 2015-10-05 | 10.253 | 4,657,271 | +5,208 | 0.00% | 47,749,745 |
| 2015-10-05 | 2015-09-30 | 9.888 | 4,652,063 | -2,604 | 0.00% | 45,999,287 |
| 2015-08-14 | 2015-08-12 | 11.923 | 4,654,667 | -10,417 | 0.00% | 55,498,149 |
| 2015-07-28 | 2015-07-24 | 12.403 | 4,665,084 | +5,209 | 0.00% | 57,861,578 |
| 2015-07-17 | 2015-07-15 | 12.442 | 4,659,875 | -26,042 | 0.00% | 57,975,908 |
| 2015-07-14 | 2015-07-10 | 12.518 | 4,685,917 | +26,042 | 0.00% | 58,659,786 |
| 2015-07-13 | 2015-07-09 | 12.230 | 4,659,875 | +520,837 | 0.00% | 56,991,749 |
| 2015-07-10 | 2015-07-08 | 12.269 | 4,139,038 | +5,208 | 0.00% | 50,780,685 |
| 2015-07-07 | 2015-07-03 | 13.536 | 4,133,830 | -5,208 | 0.00% | 55,955,144 |
| 2015-07-06 | 2015-07-02 | 13.555 | 4,139,038 | +26,041 | 0.00% | 56,105,108 |
| 2015-06-26 | 2015-06-24 | 14.150 | 4,112,997 | -20,833 | 0.00% | 58,200,158 |
| 2015-06-23 | 2015-06-19 | 15.238 | 4,133,830 | +206,432 | 0.00% | 62,989,753 |
| 2015-06-17 | 2015-06-15 | 15.339 | 3,927,398 | -4,949 | 0.00% | 60,241,064 |
| 2015-06-16 | 2015-06-12 | 15.682 | 3,932,347 | +24,742 | 0.00% | 61,667,948 |
| 2015-06-03 | 2015-06-01 | 15.803 | 3,907,605 | -34,638 | 0.00% | 61,753,753 |
| 2015-05-29 | 2015-05-27 | 16.046 | 3,942,243 | -19,793 | 0.00% | 63,257,181 |
| 2015-05-22 | 2015-05-20 | 15.298 | 3,962,036 | -9,897 | 0.00% | 60,612,227 |
| 2015-05-18 | 2015-05-14 | 14.773 | 3,971,933 | +4,948 | 0.00% | 58,676,640 |
| 2015-05-14 | 2015-05-12 | 14.753 | 3,966,985 | +247,414 | 0.00% | 58,523,375 |
| 2015-05-12 | 2015-05-08 | 14.914 | 3,719,571 | +4,948 | 0.00% | 55,474,725 |
| 2015-05-11 | 2015-05-07 | 14.712 | 3,714,623 | +138,552 | 0.00% | 54,650,239 |
| 2015-05-07 | 2015-05-05 | 14.955 | 3,576,071 | +192,983 | 0.00% | 53,479,064 |
| 2015-05-05 | 2015-04-30 | 15.258 | 3,383,088 | +197,931 | 0.00% | 51,618,596 |
| 2015-04-29 | 2015-04-27 | 15.399 | 3,185,157 | +494,828 | 0.00% | 49,049,181 |
| 2015-04-28 | 2015-04-24 | 15.379 | 2,690,329 | +24,741 | 0.00% | 41,374,808 |
| 2015-04-27 | 2015-04-23 | 15.420 | 2,665,588 | +4,949 | 0.00% | 41,102,052 |
| 2015-04-24 | 2015-04-22 | 15.541 | 2,660,639 | +14,844 | 0.00% | 41,348,355 |
| 2015-04-23 | 2015-04-21 | 15.682 | 2,645,795 | -4,948 | 0.00% | 41,491,951 |
| 2015-04-22 | 2015-04-20 | 15.056 | 2,650,743 | +1,489,432 | 0.00% | 39,908,908 |
| 2015-04-17 | 2015-04-15 | 15.844 | 1,161,311 | +4,948 | 0.00% | 18,399,692 |
| 2015-04-16 | 2015-04-14 | 15.177 | 1,156,363 | +24,741 | 0.00% | 17,550,119 |
| 2015-04-15 | 2015-04-13 | 15.460 | 1,131,622 | -17,319 | 0.00% | 17,494,791 |
| 2015-04-14 | 2015-04-10 | 14.348 | 1,148,941 | -12,370 | 0.00% | 16,485,496 |
| 2015-04-10 | 2015-04-08 | 13.924 | 1,161,311 | -4,949 | 0.00% | 16,170,137 |
| 2015-03-27 | 2015-03-25 | 12.873 | 1,166,260 | -7,942 | 0.00% | 15,013,459 |
| 2015-03-06 | 2015-03-04 | 12.651 | 1,174,202 | +742,242 | 0.00% | 14,854,673 |
| 2015-01-26 | 2015-01-22 | 12.974 | 431,960 | -4,948 | 0.00% | 5,604,340 |
| 2015-01-22 | 2015-01-20 | 12.631 | 436,908 | +4,948 | 0.00% | 5,518,435 |
| 2015-01-21 | 2015-01-19 | 12.408 | 431,960 | +2,474 | 0.00% | 5,359,914 |
| 2015-01-13 | 2015-01-09 | 13.035 | 429,486 | -74,224 | 0.00% | 5,598,281 |
| 2015-01-09 | 2015-01-07 | 13.095 | 503,710 | -4,948 | 0.00% | 6,596,317 |
| 2015-01-07 | 2015-01-05 | 13.176 | 508,658 | -9,897 | 0.00% | 6,702,231 |
| 2015-01-06 | 2015-01-02 | 13.136 | 518,555 | -4,948 | 0.00% | 6,811,678 |
| 2014-12-30 | 2014-12-24 | 12.469 | 523,503 | -4,948 | 0.00% | 6,527,551 |
| 2014-12-12 | 2014-12-10 | 12.348 | 528,451 | +4,948 | 0.00% | 6,525,171 |
| 2014-12-11 | 2014-12-09 | 12.247 | 523,503 | +4,948 | 0.00% | 6,411,177 |
| 2014-12-10 | 2014-12-08 | 12.954 | 518,555 | -4,948 | 0.00% | 6,717,363 |
| 2014-12-09 | 2014-12-05 | 12.469 | 523,503 | +64,328 | 0.00% | 6,527,551 |
| 2014-12-05 | 2014-12-03 | 11.822 | 459,175 | -990 | 0.00% | 5,428,503 |
| 2014-11-26 | 2014-11-24 | 11.560 | 460,165 | -494,828 | 0.00% | 5,319,313 |
| 2014-11-14 | 2014-11-12 | 11.560 | 954,993 | -4,948 | 0.00% | 11,039,316 |
| 2014-10-07 | 2014-10-03 | 11.034 | 959,941 | +4,948 | 0.00% | 10,592,126 |
| 2014-10-06 | 2014-09-30 | 10.994 | 954,993 | +4,948 | 0.00% | 10,498,930 |
| 2014-09-19 | 2014-09-17 | 11.741 | 950,045 | -2,474 | 0.00% | 11,154,915 |
| 2014-09-02 | 2014-08-29 | 11.640 | 952,519 | -989 | 0.00% | 11,087,716 |
| 2014-08-26 | 2014-08-22 | 11.903 | 953,508 | +4,948 | 0.00% | 11,349,731 |
| 2014-08-12 | 2014-08-08 | 11.681 | 948,560 | +4,948 | 0.00% | 11,079,970 |
| 2014-07-28 | 2014-07-24 | 11.701 | 943,612 | -4,948 | 0.00% | 11,041,243 |
| 2014-07-04 | 2014-07-02 | 11.317 | 948,560 | -4,948 | 0.00% | 10,734,919 |
| 2014-07-03 | 2014-06-30 | 12.659 | 953,508 | -10,887 | 0.00% | 12,070,283 |
| 2014-07-02 | 2014-06-27 | 12.594 | 964,395 | +62,190 | 0.00% | 12,145,601 |
| 2014-06-25 | 2014-06-23 | 12.356 | 902,205 | +37,034 | 0.00% | 11,147,995 |
| 2014-06-12 | 2014-06-10 | 12.594 | 865,171 | -2,315 | 0.00% | 10,895,973 |
| 2014-06-04 | 2014-05-30 | 12.292 | 867,486 | -9,258 | 0.00% | 10,662,775 |
| 2014-04-11 | 2014-04-09 | 12.119 | 876,744 | +2,314 | 0.00% | 10,625,055 |
| 2014-04-10 | 2014-04-08 | 12.011 | 874,430 | -4,629 | 0.00% | 10,502,564 |
| 2014-04-08 | 2014-04-04 | 11.665 | 879,059 | -4,629 | 0.00% | 10,254,330 |
| 2014-03-21 | 2014-03-19 | 10.823 | 883,688 | +4,629 | 0.00% | 9,563,838 |
| 2014-03-20 | 2014-03-18 | 10.866 | 879,059 | +11,573 | 0.00% | 9,551,719 |
| 2014-03-03 | 2014-02-27 | 11.579 | 867,486 | +926 | 0.00% | 10,044,372 |
| 2014-02-18 | 2014-02-14 | 11.644 | 866,560 | +2,314 | 0.00% | 10,089,808 |
| 2014-02-06 | 2014-02-04 | 11.233 | 864,246 | +4,630 | 0.00% | 9,708,144 |
| 2014-02-05 | 2014-01-30 | 11.644 | 859,616 | +925 | 0.00% | 10,008,956 |
| 2014-01-09 | 2014-01-07 | 12.011 | 858,691 | +926 | 0.00% | 10,313,527 |
| 2014-01-08 | 2014-01-06 | 12.076 | 857,765 | +4,629 | 0.00% | 10,357,994 |
| 2013-12-27 | 2013-12-20 | 12.594 | 853,136 | +4,630 | 0.00% | 10,744,404 |
| 2013-12-23 | 2013-12-19 | 12.616 | 848,506 | +4,629 | 0.00% | 10,704,423 |
| 2013-12-06 | 2013-12-04 | 13.415 | 843,877 | -4,629 | 0.00% | 11,320,517 |
| 2013-11-21 | 2013-11-19 | 13.480 | 848,506 | -4,630 | 0.00% | 11,437,603 |
| 2013-11-20 | 2013-11-18 | 13.393 | 853,136 | -9,258 | 0.00% | 11,426,296 |
| 2013-10-29 | 2013-10-25 | 12.335 | 862,394 | +9,258 | 0.00% | 10,637,445 |
| 2013-10-28 | 2013-10-24 | 12.443 | 853,136 | +4,630 | 0.00% | 10,615,397 |
| 2013-09-25 | 2013-09-23 | 13.307 | 848,506 | -4,630 | 0.00% | 11,290,967 |
| 2013-08-22 | 2013-08-20 | 12.486 | 853,136 | +4,630 | 0.00% | 10,652,256 |
| 2013-07-30 | 2013-07-26 | 12.486 | 848,506 | -4,630 | 0.00% | 10,594,446 |
| 2013-07-29 | 2013-07-25 | 12.443 | 853,136 | -4,629 | 0.00% | 10,615,397 |
| 2013-07-17 | 2013-07-15 | 11.860 | 857,765 | +4,629 | 0.00% | 10,172,698 |
| 2013-07-15 | 2013-07-11 | 11.903 | 853,136 | -27,775 | 0.00% | 10,154,660 |
| 2013-07-11 | 2013-07-09 | 11.341 | 880,911 | -926 | 0.00% | 9,990,491 |
| 2013-07-05 | 2013-07-03 | 11.125 | 881,837 | +4,630 | 0.00% | 9,810,498 |
| 2013-07-04 | 2013-07-02 | 11.406 | 877,207 | +23,146 | 0.00% | 10,005,332 |
| 2013-07-03 | 2013-06-28 | 11.860 | 854,061 | -4,630 | 0.00% | 10,128,771 |
| 2013-07-02 | 2013-06-27 | 11.644 | 858,691 | -23,146 | 0.00% | 9,998,185 |
| 2013-06-27 | 2013-06-25 | 10.974 | 881,837 | +18,193 | 0.00% | 9,677,151 |
| 2013-06-25 | 2013-06-21 | 11.211 | 863,644 | +10,184 | 0.00% | 9,682,726 |
| 2013-06-24 | 2013-06-20 | 11.125 | 853,460 | +4,630 | 0.00% | 9,494,802 |
| 2013-06-21 | 2013-06-19 | 11.730 | 848,830 | +4,629 | 0.00% | 9,956,715 |
| 2013-06-14 | 2013-06-11 | 13.840 | 844,201 | +46,292 | 0.00% | 11,683,644 |
| 2013-06-13 | 2013-06-10 | 14.023 | 797,909 | +44,429 | 0.00% | 11,188,991 |
| 2013-06-07 | 2013-06-05 | 14.229 | 753,480 | -8,743 | 0.00% | 10,721,096 |
| 2013-06-04 | 2013-05-31 | 14.412 | 762,223 | +8,743 | 0.00% | 10,984,990 |
| 2013-05-27 | 2013-05-23 | 14.412 | 753,480 | +4,371 | 0.00% | 10,858,988 |
| 2013-04-23 | 2013-04-19 | 14.275 | 749,109 | -4,371 | 0.00% | 10,693,175 |
| 2013-04-19 | 2013-04-17 | 13.817 | 753,480 | +4,371 | 0.00% | 10,410,839 |
| 2013-04-15 | 2013-04-11 | 14.183 | 749,109 | -4,371 | 0.00% | 10,624,629 |
| 2013-04-10 | 2013-04-08 | 14.000 | 753,480 | +4,371 | 0.00% | 10,548,731 |
| 2013-04-03 | 2013-03-28 | 14.503 | 749,109 | -2,186 | 0.00% | 10,864,540 |
| 2013-03-20 | 2013-03-18 | 14.023 | 751,295 | -4,371 | 0.00% | 10,535,328 |
| 2013-01-31 | 2013-01-29 | 15.212 | 755,666 | -4,372 | 0.00% | 11,495,519 |
| 2013-01-30 | 2013-01-28 | 15.350 | 760,038 | -18,360 | 0.00% | 11,666,347 |
| 2013-01-25 | 2013-01-23 | 15.281 | 778,398 | -4,371 | 0.00% | 11,894,748 |
| 2013-01-21 | 2013-01-17 | 14.938 | 782,769 | +8,743 | 0.00% | 11,692,944 |
| 2013-01-07 | 2013-01-03 | 14.869 | 774,026 | -8,743 | 0.00% | 11,509,222 |
| 2013-01-04 | 2013-01-02 | 14.709 | 782,769 | -4,371 | 0.00% | 11,513,879 |
| 2012-12-28 | 2012-12-24 | 14.206 | 787,140 | +4,371 | 0.00% | 11,182,030 |
| 2012-12-18 | 2012-12-14 | 14.366 | 782,769 | -8,743 | 0.00% | 11,245,281 |
| 2012-12-17 | 2012-12-13 | 14.252 | 791,512 | -4,371 | 0.00% | 11,280,351 |
| 2012-12-07 | 2012-12-05 | 13.886 | 795,883 | -6,995 | 0.00% | 11,051,341 |
| 2012-12-04 | 2012-11-30 | 13.588 | 802,878 | -4,371 | 0.00% | 10,909,707 |
| 2012-11-30 | 2012-11-28 | 13.268 | 807,249 | +2,186 | 0.00% | 10,710,570 |
| 2012-11-27 | 2012-11-23 | 13.588 | 805,063 | -8,743 | 0.00% | 10,939,397 |
| 2012-11-23 | 2012-11-21 | 13.359 | 813,806 | -2,186 | 0.00% | 10,872,034 |
| 2012-11-22 | 2012-11-20 | 12.925 | 815,992 | +2,186 | 0.00% | 10,546,574 |
| 2012-11-12 | 2012-11-08 | 13.268 | 813,806 | -8,743 | 0.00% | 10,797,568 |
| 2012-11-09 | 2012-11-07 | 13.703 | 822,549 | -4,371 | 0.00% | 11,271,084 |
| 2012-11-06 | 2012-11-02 | 13.588 | 826,920 | -4,372 | 0.00% | 11,236,395 |
| 2012-10-24 | 2012-10-19 | 13.268 | 831,292 | -4,371 | 0.00% | 11,029,572 |
| 2012-10-22 | 2012-10-18 | 13.268 | 835,663 | -8,743 | 0.00% | 11,087,566 |
| 2012-10-19 | 2012-10-17 | 13.222 | 844,406 | -4,372 | 0.00% | 11,164,935 |
| 2012-10-18 | 2012-10-16 | 12.993 | 848,778 | +8,743 | 0.00% | 11,028,578 |
| 2012-10-04 | 2012-09-28 | 12.307 | 840,035 | -2,623 | 0.00% | 10,338,481 |
| 2012-09-26 | 2012-09-24 | 12.101 | 842,658 | -8,742 | 0.00% | 10,197,274 |
| 2012-09-14 | 2012-09-12 | 11.598 | 851,400 | -8,743 | 0.00% | 9,874,581 |
| 2012-09-13 | 2012-09-11 | 11.438 | 860,143 | +8,743 | 0.00% | 9,838,247 |
| 2012-09-03 | 2012-08-30 | 11.735 | 851,400 | +4,371 | 0.00% | 9,991,440 |
| 2012-08-23 | 2012-08-21 | 12.261 | 847,029 | +4,371 | 0.00% | 10,385,804 |
| 2012-08-14 | 2012-08-10 | 12.193 | 842,658 | -4,371 | 0.00% | 10,274,380 |
| 2012-08-03 | 2012-08-01 | 12.078 | 847,029 | -4,371 | 0.00% | 10,230,792 |
| 2012-08-02 | 2012-07-31 | 11.987 | 851,400 | -8,743 | 0.00% | 10,205,681 |
| 2012-07-25 | 2012-07-23 | 11.072 | 860,143 | +7,431 | 0.00% | 9,523,423 |
| 2012-07-20 | 2012-07-18 | 10.980 | 852,712 | +4,372 | 0.00% | 9,363,122 |
| 2012-07-17 | 2012-07-13 | 10.935 | 848,340 | +13,114 | 0.00% | 9,276,303 |
| 2012-07-05 | 2012-07-03 | 12.170 | 835,226 | -43,714 | 0.00% | 10,164,656 |
| 2012-06-29 | 2012-06-27 | 11.964 | 878,940 | +43,714 | 0.00% | 10,515,695 |
| 2012-06-19 | 2012-06-15 | 12.078 | 835,226 | +4,371 | 0.00% | 10,088,230 |
| 2012-06-14 | 2012-06-12 | 12.839 | 830,855 | +44,776 | 0.00% | 10,667,329 |
| 2012-06-08 | 2012-06-06 | 13.202 | 786,079 | -4,136 | 0.00% | 10,377,548 |
| 2012-05-29 | 2012-05-25 | 12.452 | 790,215 | +4,136 | 0.00% | 9,839,849 |
| 2012-05-28 | 2012-05-24 | 12.355 | 786,079 | +1,952 | 0.00% | 9,712,321 |
| 2012-05-25 | 2012-05-23 | 12.428 | 784,127 | +4,136 | 0.00% | 9,745,081 |
| 2012-05-21 | 2012-05-17 | 12.718 | 779,991 | +12,676 | 0.00% | 9,919,990 |
| 2012-05-18 | 2012-05-16 | 12.839 | 767,315 | +4,136 | 0.00% | 9,851,540 |
| 2012-05-17 | 2012-05-15 | 13.202 | 763,179 | +14,476 | 0.00% | 10,075,230 |
| 2012-05-15 | 2012-05-11 | 13.516 | 748,703 | +10,339 | 0.00% | 10,119,459 |
| 2012-05-14 | 2012-05-10 | 13.709 | 738,364 | +2,482 | 0.00% | 10,122,540 |
| 2012-05-11 | 2012-05-09 | 13.782 | 735,882 | +12,407 | 0.00% | 10,141,891 |
| 2012-05-10 | 2012-05-08 | 14.000 | 723,475 | +8,272 | 0.00% | 10,128,334 |
| 2012-05-09 | 2012-05-07 | 14.096 | 715,203 | +4,136 | 0.00% | 10,081,701 |
| 2012-05-07 | 2012-05-03 | 14.435 | 711,067 | +413,584 | 0.00% | 10,264,098 |
| 2012-04-23 | 2012-04-19 | 14.701 | 297,483 | +4,136 | 0.00% | 4,373,223 |
| 2012-04-03 | 2012-03-30 | 14.507 | 293,347 | +4,136 | 0.00% | 4,255,679 |
| 2012-03-28 | 2012-03-26 | 14.314 | 289,211 | +2,068 | 0.00% | 4,139,734 |
| 2012-03-06 | 2012-03-02 | 15.861 | 287,143 | -4,136 | 0.00% | 4,554,471 |
| 2012-02-23 | 2012-02-21 | 15.910 | 291,279 | -4,136 | 0.00% | 4,634,160 |
| 2012-02-22 | 2012-02-20 | 15.813 | 295,415 | -4,136 | 0.00% | 4,671,391 |
| 2012-02-21 | 2012-02-17 | 15.644 | 299,551 | -4,136 | 0.00% | 4,686,094 |
| 2012-02-17 | 2012-02-15 | 15.620 | 303,687 | -4,136 | 0.00% | 4,743,453 |
| 2012-02-08 | 2012-02-06 | 15.426 | 307,823 | -4,425 | 0.00% | 4,748,513 |
| 2012-02-07 | 2012-02-03 | 15.450 | 312,248 | -12,407 | 0.00% | 4,824,324 |
| 2012-02-06 | 2012-02-02 | 15.329 | 324,655 | -8,272 | 0.00% | 4,976,767 |
| 2012-01-31 | 2012-01-27 | 15.063 | 332,927 | -8,272 | 0.00% | 5,015,024 |
| 2012-01-30 | 2012-01-26 | 14.991 | 341,199 | -5,790 | 0.00% | 5,114,879 |
| 2012-01-27 | 2012-01-20 | 14.701 | 346,989 | -8,272 | 0.00% | 5,100,999 |
| 2012-01-26 | 2012-01-19 | 14.701 | 355,261 | -6,203 | 0.00% | 5,222,603 |
| 2012-01-19 | 2012-01-17 | 14.338 | 361,464 | -6,204 | 0.00% | 5,182,695 |
| 2011-12-12 | 2011-12-08 | 13.758 | 367,668 | -2,068 | 0.00% | 5,058,293 |
| 2011-11-09 | 2011-11-07 | 13.661 | 369,736 | +6,204 | 0.00% | 5,050,985 |
| 2011-11-08 | 2011-11-04 | 14.072 | 363,532 | -12,408 | 0.00% | 5,115,659 |
| 2011-11-03 | 2011-11-01 | 13.685 | 375,940 | -4,136 | 0.00% | 5,144,828 |
| 2011-11-01 | 2011-10-28 | 14.145 | 380,076 | -12,407 | 0.00% | 5,376,037 |
| 2011-10-31 | 2011-10-27 | 13.734 | 392,483 | -4,136 | 0.00% | 5,390,203 |
| 2011-10-26 | 2011-10-24 | 12.887 | 396,619 | -4,136 | 0.00% | 5,111,362 |
| 2011-10-20 | 2011-10-18 | 12.114 | 400,755 | +4,136 | 0.00% | 4,854,590 |
| 2011-10-17 | 2011-10-13 | 12.742 | 396,619 | -4,136 | 0.00% | 5,053,823 |
| 2011-10-14 | 2011-10-12 | 12.670 | 400,755 | -8,272 | 0.00% | 5,077,456 |
| 2011-10-03 | 2011-09-28 | 12.283 | 409,027 | +4,136 | 0.00% | 5,024,023 |
| 2011-09-27 | 2011-09-23 | 12.138 | 404,891 | +14,476 | 0.00% | 4,914,482 |
| 2011-09-26 | 2011-09-22 | 12.404 | 390,415 | +4,135 | 0.00% | 4,842,613 |
| 2011-09-05 | 2011-09-01 | 14.120 | 386,280 | -4,135 | 0.00% | 5,454,450 |
| 2011-09-01 | 2011-08-30 | 13.661 | 390,415 | -828 | 0.00% | 5,333,482 |
| 2011-08-25 | 2011-08-23 | 12.791 | 391,243 | -2,067 | 0.00% | 5,004,240 |
| 2011-08-24 | 2011-08-22 | 12.573 | 393,310 | -828 | 0.00% | 4,945,091 |
| 2011-08-23 | 2011-08-19 | 12.742 | 394,138 | -1,654 | 0.00% | 5,022,210 |
| 2011-08-22 | 2011-08-18 | 13.177 | 395,792 | +1,654 | 0.00% | 5,215,542 |
| 2011-08-18 | 2011-08-16 | 13.371 | 394,138 | +4,136 | 0.00% | 5,269,985 |
| 2011-08-15 | 2011-08-11 | 12.936 | 390,002 | -57,902 | 0.00% | 5,044,946 |
| 2011-08-12 | 2011-08-10 | 12.718 | 447,904 | +8,686 | 0.00% | 5,696,480 |
| 2011-08-11 | 2011-08-09 | 12.621 | 439,218 | +6,617 | 0.00% | 5,543,532 |
| 2011-08-10 | 2011-08-08 | 13.613 | 432,601 | +17,371 | 0.00% | 5,888,868 |
| 2011-08-09 | 2011-08-05 | 14.072 | 415,230 | +16,543 | 0.00% | 5,843,158 |
| 2011-08-05 | 2011-08-03 | 14.580 | 398,687 | +15,716 | 0.00% | 5,812,799 |
| 2011-07-28 | 2011-07-26 | 15.378 | 382,971 | -10,339 | 0.00% | 5,889,235 |
| 2011-07-20 | 2011-07-18 | 14.556 | 393,310 | -2,068 | 0.00% | 5,724,893 |
| 2011-07-19 | 2011-07-15 | 14.411 | 395,378 | +2,068 | 0.00% | 5,697,636 |
| 2011-07-18 | 2011-07-14 | 14.580 | 393,310 | +15,302 | 0.00% | 5,734,403 |
| 2011-07-14 | 2011-07-12 | 14.386 | 378,008 | +25,642 | 0.00% | 5,438,184 |
| 2011-07-13 | 2011-07-11 | 14.894 | 352,366 | +1,241 | 0.00% | 5,248,203 |
| 2011-07-12 | 2011-07-08 | 15.233 | 351,125 | -12,407 | 0.00% | 5,348,577 |
| 2011-07-11 | 2011-07-07 | 15.160 | 363,532 | +64,105 | 0.00% | 5,511,199 |
| 2011-07-08 | 2011-07-06 | 15.160 | 299,427 | +12,408 | 0.00% | 4,539,358 |
| 2011-07-06 | 2011-07-04 | 15.861 | 287,019 | +14,475 | 0.00% | 4,552,505 |
| 2011-06-27 | 2011-06-23 | 15.160 | 272,544 | +6,204 | 0.00% | 4,131,808 |
| 2011-06-23 | 2011-06-21 | 15.571 | 266,340 | +20,679 | 0.00% | 4,147,231 |
| 2011-06-20 | 2011-06-16 | 15.982 | 245,661 | +8,272 | 0.00% | 3,926,211 |
| 2011-06-17 | 2011-06-15 | 17.419 | 237,389 | +4,136 | 0.00% | 4,135,192 |
| 2011-06-16 | 2011-06-14 | 17.520 | 233,253 | +8,561 | 0.00% | 4,086,564 |
| 2011-06-15 | 2011-06-13 | 17.445 | 224,692 | +15,936 | 0.00% | 3,919,657 |
| 2011-06-14 | 2011-06-10 | 17.168 | 208,756 | +19,920 | 0.00% | 3,584,022 |
| 2011-06-13 | 2011-06-09 | 17.244 | 188,836 | +797 | 0.00% | 3,256,246 |
| 2011-06-10 | 2011-06-08 | 17.570 | 188,039 | +5,976 | 0.00% | 3,303,860 |
| 2011-06-08 | 2011-06-03 | 17.721 | 182,063 | -853 | 0.00% | 3,226,280 |
| 2011-05-27 | 2011-05-25 | 17.871 | 182,916 | +4,383 | 0.00% | 3,268,943 |
| 2011-05-25 | 2011-05-23 | 17.771 | 178,533 | +3,984 | 0.00% | 3,172,688 |
| 2011-05-06 | 2011-05-04 | 17.997 | 174,549 | +3,984 | 0.00% | 3,141,320 |
| 2011-04-07 | 2011-04-04 | 18.875 | 170,565 | -4,263 | 0.00% | 3,219,463 |
| 2011-03-29 | 2011-03-25 | 18.373 | 174,828 | -7,968 | 0.00% | 3,212,164 |
| 2011-03-28 | 2011-03-24 | 18.022 | 182,796 | -3,984 | 0.00% | 3,294,327 |
| 2011-03-17 | 2011-03-15 | 17.495 | 186,780 | +7,968 | 0.00% | 3,267,674 |
| 2011-03-15 | 2011-03-11 | 17.696 | 178,812 | -11,554 | 0.00% | 3,164,182 |
| 2011-03-11 | 2011-03-09 | 18.022 | 190,366 | -11,952 | 0.00% | 3,430,753 |
| 2011-03-08 | 2011-03-04 | 17.495 | 202,318 | -5,976 | 0.00% | 3,539,508 |
| 2011-03-01 | 2011-02-25 | 16.817 | 208,294 | +1,594 | 0.00% | 3,502,895 |
| 2011-02-25 | 2011-02-23 | 16.591 | 206,700 | +398 | 0.00% | 3,429,395 |
| 2011-02-23 | 2011-02-21 | 17.143 | 206,302 | -3,984 | 0.00% | 3,536,713 |
| 2011-02-22 | 2011-02-18 | 17.294 | 210,286 | -3,984 | 0.00% | 3,636,681 |
| 2011-02-17 | 2011-02-15 | 16.516 | 214,270 | +3,984 | 0.00% | 3,538,856 |
| 2011-02-15 | 2011-02-11 | 16.566 | 210,286 | +1,992 | 0.00% | 3,483,613 |
| 2011-02-14 | 2011-02-10 | 16.466 | 208,294 | +19,920 | 0.00% | 3,429,701 |
| 2011-02-08 | 2011-02-02 | 17.319 | 188,374 | +3,586 | 0.00% | 3,262,464 |
| 2011-02-07 | 2011-01-31 | 17.194 | 184,788 | +3,984 | 0.00% | 3,177,166 |
| 2011-02-01 | 2011-01-28 | 17.244 | 180,804 | +7,968 | 0.00% | 3,117,744 |
| 2011-01-18 | 2011-01-14 | 18.373 | 172,836 | -3,984 | 0.00% | 3,175,564 |
| 2011-01-17 | 2011-01-13 | 18.323 | 176,820 | -20,717 | 0.00% | 3,239,887 |
| 2011-01-13 | 2011-01-11 | 17.821 | 197,537 | +3,984 | 0.00% | 3,520,322 |
| 2011-01-03 | 2010-12-29 | 17.168 | 193,553 | +3,984 | 0.00% | 3,323,010 |
| 2010-12-29 | 2010-12-24 | 17.018 | 189,569 | +797 | 0.00% | 3,226,061 |
| 2010-12-20 | 2010-12-16 | 17.294 | 188,772 | +3,984 | 0.00% | 3,264,618 |
| 2010-12-17 | 2010-12-15 | 17.419 | 184,788 | +7,968 | 0.00% | 3,218,910 |
| 2010-12-15 | 2010-12-13 | 17.721 | 176,820 | +7,100 | 0.00% | 3,133,370 |
| 2010-12-10 | 2010-12-08 | 17.570 | 169,720 | -3,984 | 0.00% | 2,981,993 |
| 2010-12-09 | 2010-12-07 | 17.721 | 173,704 | +7,968 | 0.00% | 3,078,153 |
| 2010-11-26 | 2010-11-24 | 17.721 | 165,736 | +7,968 | 0.00% | 2,936,954 |
| 2010-11-25 | 2010-11-23 | 17.696 | 157,768 | +8,765 | 0.00% | 2,791,796 |
| 2010-11-18 | 2010-11-16 | 18.047 | 149,003 | +7,968 | 0.00% | 2,689,054 |
| 2010-11-17 | 2010-11-15 | 18.423 | 141,035 | +7,968 | 0.00% | 2,598,356 |
| 2010-11-12 | 2010-11-10 | 19.227 | 133,067 | +797 | 0.00% | 2,558,437 |
| 2010-11-11 | 2010-11-09 | 20.880 | 132,270 | +5,976 | 0.00% | 2,761,850 |
| 2010-11-10 | 2010-11-08 | 21.010 | 126,294 | +3,778 | 0.00% | 2,653,407 |
| 2010-11-08 | 2010-11-04 | 21.398 | 122,516 | -19,325 | 0.00% | 2,621,582 |
| 2010-11-05 | 2010-11-03 | 20.751 | 141,841 | -27,054 | 0.00% | 2,943,346 |
| 2010-11-03 | 2010-11-01 | 19.768 | 168,895 | -27,054 | 0.00% | 3,338,684 |
| 2010-10-29 | 2010-10-27 | 18.836 | 195,949 | +7,730 | 0.00% | 3,690,962 |
| 2010-10-26 | 2010-10-22 | 19.199 | 188,219 | +11,594 | 0.00% | 3,613,537 |
| 2010-10-21 | 2010-10-19 | 19.121 | 176,625 | -3,864 | 0.00% | 3,377,239 |
| 2010-10-18 | 2010-10-14 | 19.095 | 180,489 | -3,865 | 0.00% | 3,446,452 |
| 2010-10-11 | 2010-10-07 | 17.801 | 184,354 | -3,865 | 0.00% | 3,281,755 |
| 2010-10-08 | 2010-10-06 | 17.879 | 188,219 | -10,049 | 0.00% | 3,365,167 |
| 2010-09-17 | 2010-09-15 | 17.439 | 198,268 | -34,784 | 0.00% | 3,457,623 |
| 2010-09-16 | 2010-09-14 | 17.491 | 233,052 | -11,594 | 0.00% | 4,076,286 |
| 2010-09-09 | 2010-09-07 | 17.025 | 244,646 | -3,865 | 0.00% | 4,165,136 |
| 2010-09-06 | 2010-09-02 | 16.792 | 248,511 | -3,865 | 0.00% | 4,173,068 |
| 2010-09-02 | 2010-08-31 | 16.611 | 252,376 | +3,865 | 0.00% | 4,192,260 |
| 2010-08-20 | 2010-08-18 | 16.844 | 248,511 | +3,865 | 0.00% | 4,185,928 |
| 2010-08-17 | 2010-08-13 | 16.948 | 244,646 | +34,784 | 0.00% | 4,146,146 |
| 2010-08-16 | 2010-08-12 | 16.818 | 209,862 | +3,864 | 0.00% | 3,529,493 |
| 2010-08-13 | 2010-08-11 | 16.922 | 205,998 | +3,865 | 0.00% | 3,485,828 |
| 2010-08-11 | 2010-08-09 | 17.931 | 202,133 | -3,865 | 0.00% | 3,624,396 |
| 2010-08-09 | 2010-08-05 | 17.569 | 205,998 | -3,864 | 0.00% | 3,619,078 |
| 2010-08-05 | 2010-08-03 | 17.439 | 209,862 | -3,865 | 0.00% | 3,659,813 |
| 2010-08-04 | 2010-08-02 | 17.413 | 213,727 | -9,662 | 0.00% | 3,721,685 |
| 2010-07-30 | 2010-07-28 | 17.155 | 223,389 | -3,479 | 0.00% | 3,832,132 |
| 2010-07-27 | 2010-07-23 | 17.051 | 226,868 | -773 | 0.00% | 3,868,333 |
| 2010-07-20 | 2010-07-16 | 16.352 | 227,641 | -3,865 | 0.00% | 3,722,483 |
| 2010-07-02 | 2010-06-29 | 17.695 | 231,506 | +773 | 0.00% | 4,096,604 |
| 2010-06-30 | 2010-06-28 | 18.098 | 230,733 | +8,066 | 0.00% | 4,175,720 |
| 2010-06-23 | 2010-06-21 | 18.017 | 222,667 | -11,563 | 0.00% | 4,011,834 |
| 2010-06-14 | 2010-06-10 | 16.543 | 234,230 | -373 | 0.00% | 3,874,766 |
| 2010-06-09 | 2010-06-07 | 16.435 | 234,603 | +5,595 | 0.00% | 3,855,777 |
| 2010-05-27 | 2010-05-25 | 16.087 | 229,008 | +7,460 | 0.00% | 3,684,001 |
| 2010-05-25 | 2010-05-20 | 16.489 | 221,548 | +746 | 0.00% | 3,653,094 |
| 2010-05-14 | 2010-05-12 | 16.918 | 220,802 | +1,491 | 0.00% | 3,735,513 |
| 2010-05-10 | 2010-05-06 | 16.677 | 219,311 | +4,103 | 0.00% | 3,657,368 |
| 2010-05-07 | 2010-05-05 | 16.596 | 215,208 | +1,865 | 0.00% | 3,571,634 |
| 2010-04-30 | 2010-04-28 | 16.677 | 213,343 | +746 | 0.00% | 3,557,842 |
| 2010-04-29 | 2010-04-27 | 16.918 | 212,597 | +7,460 | 0.00% | 3,596,701 |
| 2010-04-21 | 2010-04-19 | 17.266 | 205,137 | -3,730 | 0.00% | 3,541,993 |
| 2010-04-19 | 2010-04-15 | 18.151 | 208,867 | -373 | 0.00% | 3,791,197 |
| 2010-04-15 | 2010-04-13 | 18.178 | 209,240 | -1,865 | 0.00% | 3,803,577 |
| 2010-04-14 | 2010-04-12 | 18.098 | 211,105 | -5,968 | 0.00% | 3,820,499 |
| 2010-04-13 | 2010-04-09 | 18.393 | 217,073 | -11,189 | 0.00% | 3,992,526 |
| 2010-04-09 | 2010-04-07 | 18.151 | 228,262 | -7,460 | 0.00% | 4,143,240 |
| 2010-04-08 | 2010-04-01 | 17.427 | 235,722 | -14,919 | 0.00% | 4,108,008 |
| 2010-04-07 | 2010-03-31 | 17.052 | 250,641 | -3,729 | 0.00% | 4,273,927 |
| 2010-03-16 | 2010-03-12 | 16.596 | 254,370 | -3,730 | 0.00% | 4,221,574 |
| 2010-03-12 | 2010-03-10 | 16.677 | 258,100 | -3,730 | 0.00% | 4,304,238 |
| 2010-03-10 | 2010-03-08 | 16.650 | 261,830 | -5,595 | 0.00% | 4,359,421 |
| 2010-03-08 | 2010-03-04 | 15.980 | 267,425 | +3,730 | 0.00% | 4,273,327 |
| 2010-03-04 | 2010-03-02 | 16.569 | 263,695 | -2,984 | 0.00% | 4,369,263 |
| 2010-03-02 | 2010-02-26 | 15.738 | 266,679 | +1,865 | 0.00% | 4,197,056 |
| 2010-03-01 | 2010-02-25 | 15.524 | 264,814 | +3,730 | 0.00% | 4,110,904 |
| 2010-02-26 | 2010-02-24 | 15.658 | 261,084 | +3,730 | 0.00% | 4,088,001 |
| 2010-02-25 | 2010-02-23 | 15.899 | 257,354 | -18,649 | 0.00% | 4,091,697 |
| 2010-02-24 | 2010-02-22 | 15.711 | 276,003 | +3,730 | 0.00% | 4,336,399 |
| 2010-02-22 | 2010-02-18 | 15.926 | 272,273 | +3,729 | 0.00% | 4,336,196 |
| 2010-02-18 | 2010-02-12 | 15.980 | 268,544 | +1,865 | 0.00% | 4,291,208 |
| 2010-02-12 | 2010-02-10 | 15.845 | 266,679 | +3,730 | 0.00% | 4,225,656 |
| 2010-02-11 | 2010-02-09 | 15.738 | 262,949 | +3,730 | 0.00% | 4,138,352 |
| 2010-02-08 | 2010-02-04 | 16.060 | 259,219 | +12,308 | 0.00% | 4,163,049 |
| 2010-02-04 | 2010-02-02 | 16.087 | 246,911 | +7,460 | 0.00% | 3,972,003 |
| 2010-02-01 | 2010-01-28 | 16.409 | 239,451 | -3,730 | 0.00% | 3,929,035 |
| 2010-01-26 | 2010-01-22 | 16.623 | 243,181 | +20,514 | 0.00% | 4,042,399 |
| 2010-01-25 | 2010-01-21 | 16.409 | 222,667 | +7,459 | 0.00% | 3,653,635 |
| 2010-01-19 | 2010-01-15 | 16.462 | 215,208 | +746 | 0.00% | 3,542,784 |
| 2010-01-15 | 2010-01-13 | 16.543 | 214,462 | +7,460 | 0.00% | 3,547,753 |
| 2009-12-28 | 2009-12-22 | 17.186 | 207,002 | -3,730 | 0.00% | 3,557,545 |
| 2009-12-23 | 2009-12-21 | 16.837 | 210,732 | -11,189 | 0.00% | 3,548,199 |
| 2009-12-22 | 2009-12-18 | 17.052 | 221,921 | +3,729 | 0.00% | 3,784,194 |
| 2009-12-21 | 2009-12-17 | 17.293 | 218,192 | +3,730 | 0.00% | 3,773,257 |
| 2009-12-18 | 2009-12-16 | 17.588 | 214,462 | +8,206 | 0.00% | 3,772,003 |
| 2009-12-17 | 2009-12-15 | 17.964 | 206,256 | +3,729 | 0.00% | 3,705,094 |
| 2009-12-16 | 2009-12-14 | 18.366 | 202,527 | +7,460 | 0.00% | 3,719,558 |
| 2009-12-14 | 2009-12-10 | 18.205 | 195,067 | +3,730 | 0.00% | 3,551,170 |
| 2009-12-07 | 2009-12-03 | 19.304 | 191,337 | +2,611 | 0.00% | 3,693,595 |
| 2009-12-04 | 2009-12-02 | 19.143 | 188,726 | -3,730 | 0.00% | 3,612,832 |
| 2009-12-01 | 2009-11-27 | 17.588 | 192,456 | +6,340 | 0.00% | 3,384,957 |
| 2009-11-30 | 2009-11-26 | 18.473 | 186,116 | +3,730 | 0.00% | 3,438,118 |
| 2009-11-18 | 2009-11-16 | 19.814 | 182,386 | -3,730 | 0.00% | 3,613,714 |
| 2009-11-11 | 2009-11-09 | 18.714 | 186,116 | -7,459 | 0.00% | 3,483,028 |
| 2009-11-10 | 2009-11-06 | 18.151 | 193,575 | +7,459 | 0.00% | 3,513,628 |
| 2009-11-04 | 2009-11-02 | 18.151 | 186,116 | +3,730 | 0.00% | 3,378,238 |
| 2009-11-03 | 2009-10-30 | 18.258 | 182,386 | -3,730 | 0.00% | 3,330,094 |
| 2009-11-02 | 2009-10-29 | 17.722 | 186,116 | -14,919 | 0.00% | 3,298,398 |
| 2009-10-28 | 2009-10-23 | 18.902 | 201,035 | -8,578 | 0.00% | 3,799,957 |
| 2009-10-20 | 2009-10-16 | 18.071 | 209,613 | -7,460 | 0.00% | 3,787,878 |
| 2009-10-19 | 2009-10-15 | 18.285 | 217,073 | -3,729 | 0.00% | 3,969,246 |
| 2009-10-12 | 2009-10-08 | 17.427 | 220,802 | -3,730 | 0.00% | 3,847,992 |
| 2009-10-09 | 2009-10-07 | 17.347 | 224,532 | -5,595 | 0.00% | 3,894,936 |
| 2009-10-08 | 2009-10-06 | 16.811 | 230,127 | +3,730 | 0.00% | 3,868,592 |
| 2009-09-29 | 2009-09-25 | 16.730 | 226,397 | -3,730 | 0.00% | 3,787,678 |
| 2009-09-18 | 2009-09-16 | 17.293 | 230,127 | -746 | 0.00% | 3,979,652 |
| 2009-09-14 | 2009-09-10 | 16.864 | 230,873 | -3,730 | 0.00% | 3,893,513 |
| 2009-09-09 | 2009-09-07 | 16.489 | 234,603 | -3,729 | 0.00% | 3,868,357 |
| 2009-09-08 | 2009-09-04 | 16.194 | 238,332 | -2,984 | 0.00% | 3,859,554 |
| 2009-09-02 | 2009-08-31 | 15.685 | 241,316 | +3,730 | 0.00% | 3,784,947 |
| 2009-08-26 | 2009-08-24 | 16.060 | 237,586 | -3,730 | 0.00% | 3,815,624 |
| 2009-08-21 | 2009-08-19 | 15.631 | 241,316 | +1,492 | 0.00% | 3,772,007 |
| 2009-08-11 | 2009-08-07 | 15.416 | 239,824 | +11,189 | 0.00% | 3,697,246 |
| 2009-08-07 | 2009-08-05 | 15.980 | 228,635 | +5,595 | 0.00% | 3,653,481 |
| 2009-08-04 | 2009-07-31 | 16.757 | 223,040 | -2,984 | 0.00% | 3,737,495 |
| 2009-07-30 | 2009-07-28 | 16.784 | 226,024 | -746 | 0.00% | 3,793,558 |
| 2009-07-28 | 2009-07-24 | 16.382 | 226,770 | +27,227 | 0.00% | 3,714,879 |
| 2009-07-23 | 2009-07-21 | 16.140 | 199,543 | -3,730 | 0.00% | 3,220,704 |
| 2009-07-17 | 2009-07-15 | 15.336 | 203,273 | -3,729 | 0.00% | 3,117,407 |
| 2009-07-16 | 2009-07-14 | 15.041 | 207,002 | -1,865 | 0.00% | 3,113,546 |
| 2009-07-15 | 2009-07-13 | 14.559 | 208,867 | +5,594 | 0.00% | 3,040,798 |
| 2009-07-08 | 2009-07-06 | 15.551 | 203,273 | +3,730 | 0.00% | 3,161,008 |
| 2009-07-07 | 2009-07-03 | 15.953 | 199,543 | +3,730 | 0.00% | 3,183,254 |
| 2009-06-26 | 2009-06-24 | 15.685 | 195,813 | -3,730 | 0.00% | 3,071,250 |
| 2009-06-25 | 2009-06-23 | 15.229 | 199,543 | +3,730 | 0.00% | 3,038,804 |
| 2009-06-24 | 2009-06-22 | 15.551 | 195,813 | -3,730 | 0.00% | 3,045,000 |
| 2009-06-23 | 2009-06-19 | 15.416 | 199,543 | -3,730 | 0.00% | 3,076,254 |
| 2009-06-22 | 2009-06-18 | 14.853 | 203,273 | -14,919 | 0.00% | 3,019,307 |
| 2009-06-19 | 2009-06-17 | 15.256 | 218,192 | +3,730 | 0.00% | 3,328,656 |
| 2009-06-17 | 2009-06-15 | 15.350 | 214,462 | +3,566 | 0.00% | 3,291,981 |
| 2009-06-16 | 2009-06-12 | 15.323 | 210,896 | +3,667 | 0.00% | 3,231,493 |
| 2009-06-15 | 2009-06-11 | 14.886 | 207,229 | -3,667 | 0.00% | 3,084,905 |
| 2009-06-12 | 2009-06-10 | 14.532 | 210,896 | -11,004 | 0.00% | 3,064,743 |
| 2009-06-11 | 2009-06-09 | 13.796 | 221,900 | -3,668 | 0.00% | 3,061,303 |
| 2009-06-08 | 2009-06-04 | 14.014 | 225,568 | +3,668 | 0.00% | 3,161,107 |
| 2009-06-05 | 2009-06-03 | 14.069 | 221,900 | -733 | 0.00% | 3,121,803 |
| 2009-06-04 | 2009-06-02 | 13.878 | 222,633 | -3,668 | 0.00% | 3,089,626 |
| 2009-06-02 | 2009-05-29 | 13.741 | 226,301 | -3,668 | 0.00% | 3,109,679 |
| 2009-06-01 | 2009-05-27 | 13.687 | 229,969 | -14,671 | 0.00% | 3,147,542 |
| 2009-05-19 | 2009-05-15 | 13.060 | 244,640 | -3,668 | 0.00% | 3,194,931 |
| 2009-05-18 | 2009-05-14 | 12.814 | 248,308 | +4,768 | 0.00% | 3,181,904 |
| 2009-05-15 | 2009-05-13 | 13.060 | 243,540 | +11,004 | 0.00% | 3,180,566 |
| 2009-05-14 | 2009-05-12 | 13.578 | 232,536 | +3,667 | 0.00% | 3,157,316 |
| 2009-05-11 | 2009-05-07 | 13.605 | 228,869 | -3,667 | 0.00% | 3,113,767 |
| 2009-05-07 | 2009-05-05 | 13.005 | 232,536 | -1,834 | 0.00% | 3,024,176 |
| 2009-05-04 | 2009-04-29 | 11.969 | 234,370 | -3,668 | 0.00% | 2,805,208 |
| 2009-04-29 | 2009-04-27 | 11.615 | 238,038 | -3,668 | 0.00% | 2,764,741 |
| 2009-04-28 | 2009-04-24 | 12.051 | 241,706 | -3,667 | 0.00% | 2,912,784 |
| 2009-04-27 | 2009-04-23 | 11.942 | 245,373 | +3,667 | 0.00% | 2,930,215 |
| 2009-04-24 | 2009-04-22 | 11.806 | 241,706 | +6,602 | 0.00% | 2,853,474 |
| 2009-04-23 | 2009-04-21 | 12.542 | 235,104 | +734 | 0.00% | 2,948,604 |
| 2009-04-15 | 2009-04-09 | 12.923 | 234,370 | +3,668 | 0.00% | 3,028,858 |
| 2009-04-08 | 2009-04-06 | 12.705 | 230,702 | -33,010 | 0.00% | 2,931,135 |
| 2009-04-07 | 2009-04-03 | 12.378 | 263,712 | -8,803 | 0.00% | 3,264,257 |
| 2009-04-06 | 2009-04-02 | 12.514 | 272,515 | +734 | 0.00% | 3,410,371 |
| 2009-04-03 | 2009-04-01 | 11.696 | 271,781 | +733 | 0.00% | 3,178,886 |
| 2009-04-02 | 2009-03-31 | 11.996 | 271,048 | +5,135 | 0.00% | 3,251,602 |
| 2009-03-30 | 2009-03-26 | 12.951 | 265,913 | +25,674 | 0.00% | 3,443,751 |
| 2009-03-27 | 2009-03-25 | 12.051 | 240,239 | +7,336 | 0.00% | 2,895,105 |
| 2009-03-25 | 2009-03-23 | 12.133 | 232,903 | -1,100 | 0.00% | 2,825,749 |
| 2009-03-20 | 2009-03-18 | 11.996 | 234,003 | -3,668 | 0.00% | 2,807,195 |
| 2009-03-19 | 2009-03-17 | 11.587 | 237,671 | +1,834 | 0.00% | 2,753,998 |
| 2009-03-17 | 2009-03-13 | 11.124 | 235,837 | -734 | 0.00% | 2,623,437 |
| 2009-03-11 | 2009-03-09 | 10.770 | 236,571 | -11,003 | 0.00% | 2,547,752 |
| 2009-02-16 | 2009-02-12 | 10.797 | 247,574 | +7,335 | 0.00% | 2,672,999 |
| 2009-02-11 | 2009-02-09 | 11.233 | 240,239 | -3,667 | 0.00% | 2,698,605 |
| 2009-02-09 | 2009-02-05 | 10.879 | 243,906 | -3,668 | 0.00% | 2,653,346 |
| 2009-02-02 | 2009-01-29 | 10.660 | 247,574 | -3,668 | 0.00% | 2,639,249 |
| 2009-01-23 | 2009-01-21 | 9.979 | 251,242 | +734 | 0.00% | 2,507,101 |
| 2009-01-22 | 2009-01-20 | 10.333 | 250,508 | -1,101 | 0.00% | 2,588,567 |
| 2009-01-21 | 2009-01-19 | 10.742 | 251,609 | -3,667 | 0.00% | 2,702,844 |
| 2009-01-20 | 2009-01-16 | 10.660 | 255,276 | +4,768 | 0.00% | 2,721,356 |
| 2009-01-19 | 2009-01-15 | 10.279 | 250,508 | +3,667 | 0.00% | 2,574,907 |
| 2009-01-14 | 2009-01-12 | 10.170 | 246,841 | +11,004 | 0.00% | 2,510,295 |
| 2009-01-12 | 2009-01-08 | 10.579 | 235,837 | -7,336 | 0.00% | 2,494,837 |
| 2009-01-09 | 2009-01-07 | 11.069 | 243,173 | +13,938 | 0.00% | 2,691,782 |
| 2009-01-06 | 2009-01-02 | 12.324 | 229,235 | -1,834 | 0.00% | 2,824,997 |
| 2008-12-30 | 2008-12-24 | 11.751 | 231,069 | +5,501 | 0.00% | 2,715,298 |
| 2008-12-18 | 2008-12-16 | 12.269 | 225,568 | -3,667 | 0.00% | 2,767,506 |
| 2008-12-17 | 2008-12-15 | 12.215 | 229,235 | +3,667 | 0.00% | 2,799,997 |
| 2008-12-01 | 2008-11-27 | 11.451 | 225,568 | -2,567 | 0.00% | 2,583,006 |
| 2008-11-28 | 2008-11-26 | 11.178 | 228,135 | -6,602 | 0.00% | 2,550,201 |
| 2008-11-27 | 2008-11-25 | 10.715 | 234,737 | -11,003 | 0.00% | 2,515,201 |
| 2008-11-26 | 2008-11-24 | 10.224 | 245,740 | -3,668 | 0.00% | 2,512,498 |
| 2008-11-25 | 2008-11-21 | 10.388 | 249,408 | -7,336 | 0.00% | 2,590,800 |
| 2008-11-24 | 2008-11-20 | 9.788 | 256,744 | +3,668 | 0.00% | 2,513,005 |
| 2008-11-20 | 2008-11-18 | 10.579 | 253,076 | +6,235 | 0.00% | 2,677,203 |
| 2008-11-18 | 2008-11-14 | 11.288 | 246,841 | -1,833 | 0.00% | 2,786,225 |
| 2008-11-17 | 2008-11-13 | 11.042 | 248,674 | +5,501 | 0.00% | 2,745,895 |
| 2008-11-14 | 2008-11-12 | 11.587 | 243,173 | -367 | 0.00% | 2,817,752 |
| 2008-11-12 | 2008-11-10 | 11.833 | 243,540 | -1,833 | 0.00% | 2,881,765 |
| 2008-11-11 | 2008-11-07 | 10.988 | 245,373 | -7,336 | 0.00% | 2,696,065 |
| 2008-11-10 | 2008-11-06 | 10.470 | 252,709 | +2,201 | 0.00% | 2,645,760 |
| 2008-11-07 | 2008-11-05 | 11.803 | 250,508 | -5,869 | 0.00% | 2,956,850 |
| 2008-11-06 | 2008-11-04 | 11.185 | 256,377 | +7,652 | 0.00% | 2,867,613 |
| 2008-11-05 | 2008-11-03 | 10.679 | 248,725 | -355 | 0.00% | 2,656,204 |
| 2008-11-04 | 2008-10-31 | 10.398 | 249,080 | +3,558 | 0.00% | 2,589,996 |
| 2008-11-03 | 2008-10-30 | 10.651 | 245,522 | -7,117 | 0.00% | 2,615,099 |
| 2008-10-28 | 2008-10-24 | 8.178 | 252,639 | -3,558 | 0.00% | 2,066,102 |
| 2008-10-27 | 2008-10-23 | 8.937 | 256,197 | -35,583 | 0.00% | 2,289,600 |
| 2008-10-22 | 2008-10-20 | 10.314 | 291,780 | -7,116 | 0.00% | 3,009,401 |
| 2008-10-21 | 2008-10-17 | 9.836 | 298,896 | +7,116 | 0.00% | 2,939,995 |
| 2008-10-20 | 2008-10-16 | 10.539 | 291,780 | +14,233 | 0.00% | 3,075,001 |
| 2008-10-17 | 2008-10-15 | 11.410 | 277,547 | +32,025 | 0.00% | 3,166,803 |
| 2008-10-15 | 2008-10-13 | 11.803 | 245,522 | -8,896 | 0.00% | 2,897,999 |
| 2008-10-13 | 2008-10-09 | 11.410 | 254,418 | +2,847 | 0.00% | 2,902,902 |
| 2008-10-10 | 2008-10-08 | 10.960 | 251,571 | +10,675 | 0.00% | 2,757,298 |
| 2008-09-23 | 2008-09-19 | 15.288 | 240,896 | +7,116 | 0.00% | 3,682,875 |
| 2008-09-19 | 2008-09-17 | 13.293 | 233,780 | +3,559 | 0.00% | 3,107,613 |
| 2008-09-18 | 2008-09-16 | 14.473 | 230,221 | +711 | 0.00% | 3,332,043 |
| 2008-09-16 | 2008-09-11 | 16.103 | 229,510 | +712 | 0.00% | 3,695,853 |
| 2008-09-11 | 2008-09-09 | 17.143 | 228,798 | +3,558 | 0.00% | 3,922,297 |
| 2008-09-10 | 2008-09-08 | 17.424 | 225,240 | +3,558 | 0.00% | 3,924,603 |
| 2008-09-08 | 2008-09-04 | 17.227 | 221,682 | +3,559 | 0.00% | 3,818,998 |
| 2008-08-29 | 2008-08-27 | 17.902 | 218,123 | -1,779 | 0.00% | 3,904,805 |
| 2008-08-27 | 2008-08-25 | 17.396 | 219,902 | -7,117 | 0.00% | 3,825,413 |
| 2008-08-19 | 2008-08-15 | 17.115 | 227,019 | +3,558 | 0.00% | 3,885,420 |
| 2008-08-15 | 2008-08-13 | 17.424 | 223,461 | +1,779 | 0.00% | 3,893,605 |
| 2008-08-14 | 2008-08-12 | 18.548 | 221,682 | -7,116 | 0.00% | 4,111,808 |
| 2008-08-12 | 2008-08-08 | 18.801 | 228,798 | +3,558 | 0.00% | 4,301,667 |
| 2008-08-08 | 2008-08-05 | 18.914 | 225,240 | +3,558 | 0.00% | 4,260,093 |
| 2008-08-04 | 2008-07-31 | 19.335 | 221,682 | -3,558 | 0.00% | 4,286,248 |
| 2008-08-01 | 2008-07-30 | 19.448 | 225,240 | -4,270 | 0.00% | 4,380,363 |
| 2008-07-31 | 2008-07-29 | 18.801 | 229,510 | +712 | 0.00% | 4,315,054 |
| 2008-07-29 | 2008-07-25 | 19.251 | 228,798 | +3,558 | 0.00% | 4,404,547 |
| 2008-07-25 | 2008-07-23 | 19.448 | 225,240 | -10,675 | 0.00% | 4,380,363 |
| 2008-07-24 | 2008-07-22 | 18.801 | 235,915 | -1,779 | 0.00% | 4,435,475 |
| 2008-07-21 | 2008-07-17 | 18.099 | 237,694 | -7,116 | 0.00% | 4,301,922 |
| 2008-07-17 | 2008-07-15 | 17.452 | 244,810 | -3,559 | 0.00% | 4,272,472 |
| 2008-07-14 | 2008-07-10 | 17.874 | 248,369 | -4,626 | 0.00% | 4,439,284 |
| 2008-07-11 | 2008-07-09 | 17.424 | 252,995 | -8,895 | 0.00% | 4,408,208 |
| 2008-07-10 | 2008-07-08 | 16.609 | 261,890 | -3,559 | 0.00% | 4,349,756 |
| 2008-07-09 | 2008-07-07 | 17.059 | 265,449 | +7,117 | 0.00% | 4,528,228 |
| 2008-07-08 | 2008-07-04 | 16.637 | 258,332 | +3,558 | 0.00% | 4,297,921 |
| 2008-07-07 | 2008-07-03 | 16.412 | 254,774 | +3,559 | 0.00% | 4,181,445 |
| 2008-07-04 | 2008-07-02 | 17.255 | 251,215 | +3,558 | 0.00% | 4,334,833 |
| 2008-07-03 | 2008-06-30 | 17.649 | 247,657 | -3,558 | 0.00% | 4,370,878 |
| 2008-07-02 | 2008-06-27 | 17.480 | 251,215 | +3,558 | 0.00% | 4,391,313 |
| 2008-06-17 | 2008-06-13 | 18.078 | 247,657 | +8,075 | 0.00% | 4,477,140 |
| 2008-06-16 | 2008-06-12 | 18.590 | 239,582 | -2,814 | 0.00% | 4,453,740 |
| 2008-06-13 | 2008-06-11 | 18.646 | 242,396 | +1,759 | 0.00% | 4,519,831 |
| 2008-06-12 | 2008-06-10 | 18.618 | 240,637 | +5,277 | 0.00% | 4,480,192 |
| 2008-06-11 | 2008-06-06 | 19.584 | 235,360 | -3,518 | 0.00% | 4,609,404 |
| 2008-06-10 | 2008-06-05 | 19.386 | 238,878 | -1,759 | 0.00% | 4,630,772 |
| 2008-06-05 | 2008-06-03 | 19.442 | 240,637 | +10,554 | 0.00% | 4,678,551 |
| 2008-06-03 | 2008-05-30 | 19.755 | 230,083 | -7,036 | 0.00% | 4,545,297 |
| 2008-05-28 | 2008-05-26 | 18.760 | 237,119 | +7,036 | 0.00% | 4,448,393 |
| 2008-05-27 | 2008-05-23 | 19.272 | 230,083 | +3,518 | 0.00% | 4,434,117 |
| 2008-05-26 | 2008-05-22 | 19.471 | 226,565 | -10,906 | 0.00% | 4,411,399 |
| 2008-05-23 | 2008-05-21 | 20.011 | 237,471 | +10,906 | 0.00% | 4,751,997 |
| 2008-05-20 | 2008-05-16 | 20.039 | 226,565 | -1,056 | 0.00% | 4,540,199 |
| 2008-05-16 | 2008-05-14 | 20.437 | 227,621 | -3,518 | 0.00% | 4,651,940 |
| 2008-05-15 | 2008-05-13 | 20.238 | 231,139 | -7,036 | 0.00% | 4,677,848 |
| 2008-05-14 | 2008-05-09 | 19.300 | 238,175 | +9,147 | 0.00% | 4,596,834 |
| 2008-05-02 | 2008-04-29 | 20.039 | 229,028 | -2,111 | 0.00% | 4,589,555 |
| 2008-04-29 | 2008-04-25 | 19.215 | 231,139 | -5,629 | 0.00% | 4,441,328 |
| 2008-04-23 | 2008-04-21 | 18.050 | 236,768 | -7,036 | 0.00% | 4,273,558 |
| 2008-04-22 | 2008-04-18 | 17.509 | 243,804 | +704 | 0.00% | 4,268,885 |
| 2008-04-17 | 2008-04-15 | 18.135 | 243,100 | +7,036 | 0.00% | 4,408,578 |
| 2008-04-16 | 2008-04-14 | 17.964 | 236,064 | -704 | 0.00% | 4,240,721 |
| 2008-04-09 | 2008-04-07 | 18.504 | 236,768 | +5,278 | 0.00% | 4,381,239 |
| 2008-04-08 | 2008-04-03 | 18.533 | 231,490 | -7,037 | 0.00% | 4,290,153 |
| 2008-04-07 | 2008-04-02 | 17.936 | 238,527 | -16,886 | 0.00% | 4,278,187 |
| 2008-04-03 | 2008-04-01 | 17.112 | 255,413 | -18,294 | 0.00% | 4,370,513 |
| 2008-04-01 | 2008-03-28 | 16.969 | 273,707 | -9,851 | 0.00% | 4,644,652 |
| 2008-03-31 | 2008-03-27 | 16.259 | 283,558 | -8,444 | 0.00% | 4,610,318 |
| 2008-03-27 | 2008-03-25 | 15.861 | 292,002 | -15,127 | 0.00% | 4,631,407 |
| 2008-03-26 | 2008-03-20 | 14.553 | 307,129 | -31,663 | 0.00% | 4,469,755 |
| 2008-03-20 | 2008-03-18 | 14.752 | 338,792 | +33,422 | 0.00% | 4,997,967 |
| 2008-03-19 | 2008-03-17 | 14.269 | 305,370 | +15,831 | 0.00% | 4,357,355 |
| 2008-03-18 | 2008-03-14 | 15.264 | 289,539 | +10,554 | 0.00% | 4,419,511 |
| 2008-03-14 | 2008-03-12 | 16.287 | 278,985 | -182,940 | 0.00% | 4,543,896 |
| 2008-03-12 | 2008-03-10 | 15.776 | 461,925 | +7,036 | 0.00% | 7,287,144 |
| 2008-03-11 | 2008-03-07 | 15.804 | 454,889 | +1,055 | 0.00% | 7,189,077 |
| 2008-03-07 | 2008-03-05 | 16.003 | 453,834 | +179,423 | 0.00% | 7,262,704 |
| 2008-03-06 | 2008-03-04 | 16.117 | 274,411 | +6,332 | 0.00% | 4,422,598 |
| 2008-03-05 | 2008-03-03 | 16.543 | 268,079 | +5,278 | 0.00% | 4,434,847 |
| 2008-03-03 | 2008-02-28 | 17.197 | 262,801 | -1,759 | 0.00% | 4,519,343 |
| 2008-02-29 | 2008-02-27 | 16.941 | 264,560 | -48,550 | 0.00% | 4,481,912 |
| 2008-02-28 | 2008-02-26 | 15.975 | 313,110 | -3,518 | 0.00% | 5,001,798 |
| 2008-02-26 | 2008-02-22 | 15.861 | 316,628 | +3,518 | 0.00% | 5,021,997 |
| 2008-02-25 | 2008-02-21 | 16.174 | 313,110 | +7,036 | 0.00% | 5,064,098 |
| 2008-02-19 | 2008-02-15 | 16.770 | 306,074 | -3,518 | 0.00% | 5,133,001 |
| 2008-02-18 | 2008-02-14 | 16.571 | 309,592 | -3,518 | 0.00% | 5,130,400 |
| 2008-02-15 | 2008-02-13 | 15.804 | 313,110 | -3,518 | 0.00% | 4,948,398 |
| 2008-02-14 | 2008-02-12 | 15.406 | 316,628 | +10,554 | 0.00% | 4,877,997 |
| 2008-02-13 | 2008-02-11 | 15.236 | 306,074 | +7,036 | 0.00% | 4,663,201 |
| 2008-02-12 | 2008-02-06 | 16.117 | 299,038 | +40,458 | 0.00% | 4,819,504 |
| 2008-02-11 | 2008-02-04 | 17.623 | 258,580 | -37,643 | 0.00% | 4,557,005 |
| 2008-02-05 | 2008-02-01 | 16.628 | 296,223 | -104,136 | 0.00% | 4,925,695 |
| 2008-02-04 | 2008-01-31 | 15.321 | 400,359 | +4,574 | 0.00% | 6,133,823 |
| 2008-02-01 | 2008-01-30 | 15.832 | 395,785 | +33,422 | 0.00% | 6,266,246 |
| 2008-01-31 | 2008-01-29 | 16.770 | 362,363 | -3,518 | 0.00% | 6,076,993 |
| 2008-01-30 | 2008-01-28 | 16.571 | 365,881 | +3,518 | 0.00% | 6,063,192 |
| 2008-01-29 | 2008-01-25 | 17.595 | 362,363 | -43,273 | 0.00% | 6,375,693 |
| 2008-01-28 | 2008-01-24 | 16.031 | 405,636 | -15,831 | 0.00% | 6,502,921 |
| 2008-01-25 | 2008-01-23 | 16.429 | 421,467 | -7,037 | 0.00% | 6,924,435 |
| 2008-01-24 | 2008-01-22 | 14.155 | 428,504 | +20,757 | 0.00% | 6,065,647 |
| 2008-01-23 | 2008-01-21 | 16.060 | 407,747 | +26,386 | 0.00% | 6,548,354 |
| 2008-01-22 | 2008-01-18 | 17.424 | 381,361 | -7,036 | 0.00% | 6,644,918 |
| 2008-01-21 | 2008-01-17 | 17.168 | 388,397 | +7,036 | 0.00% | 6,668,155 |
| 2008-01-18 | 2008-01-16 | 16.628 | 381,361 | +1,055 | 0.00% | 6,341,399 |
| 2008-01-17 | 2008-01-15 | 17.424 | 380,306 | +6,333 | 0.00% | 6,626,536 |
| 2008-01-16 | 2008-01-14 | 17.822 | 373,973 | +1,407 | 0.00% | 6,665,008 |
| 2008-01-15 | 2008-01-11 | 18.334 | 372,566 | -14,072 | 0.00% | 6,830,553 |
| 2008-01-14 | 2008-01-10 | 18.504 | 386,638 | +5,629 | 0.00% | 7,154,486 |
| 2008-01-11 | 2008-01-09 | 18.732 | 381,009 | +3,518 | 0.00% | 7,136,965 |
| 2008-01-10 | 2008-01-08 | 17.652 | 377,491 | -8,795 | 0.00% | 6,663,327 |
| 2008-01-09 | 2008-01-07 | 17.055 | 386,286 | +1,759 | 0.00% | 6,587,993 |
| 2008-01-08 | 2008-01-04 | 17.652 | 384,527 | +7,036 | 0.00% | 6,787,523 |
| 2008-01-07 | 2008-01-03 | 17.481 | 377,491 | +18,646 | 0.00% | 6,598,947 |
| 2008-01-04 | 2008-01-02 | 18.504 | 358,845 | +10,554 | 0.00% | 6,640,194 |
| 2008-01-03 | 2007-12-31 | 18.789 | 348,291 | +5,629 | 0.00% | 6,543,899 |
| 2008-01-02 | 2007-12-27 | 19.130 | 342,662 | +3,518 | 0.00% | 6,555,018 |
| 2007-12-28 | 2007-12-24 | 19.755 | 339,144 | -3,518 | 0.00% | 6,699,800 |
| 2007-12-27 | 2007-12-20 | 18.931 | 342,662 | -3,518 | 0.00% | 6,486,838 |
| 2007-12-21 | 2007-12-19 | 18.845 | 346,180 | +7,036 | 0.00% | 6,523,917 |
| 2007-12-20 | 2007-12-18 | 18.675 | 339,144 | +91,470 | 0.00% | 6,333,480 |
| 2007-12-19 | 2007-12-17 | 18.675 | 247,674 | +70,362 | 0.00% | 4,625,287 |
| 2007-12-18 | 2007-12-14 | 19.329 | 177,312 | +11,962 | 0.00% | 3,427,204 |
| 2007-12-17 | 2007-12-13 | 19.812 | 165,350 | +18,294 | 0.00% | 3,275,894 |
| 2007-12-14 | 2007-12-12 | 20.522 | 147,056 | +5,277 | 0.00% | 3,017,956 |
| 2007-12-13 | 2007-12-11 | 21.176 | 141,779 | +5,629 | 0.00% | 3,002,348 |
| 2007-12-11 | 2007-12-07 | 21.347 | 136,150 | -10,554 | 0.00% | 2,906,367 |
| 2007-12-10 | 2007-12-06 | 21.887 | 146,704 | -5,278 | 0.00% | 3,210,891 |
| 2007-12-03 | 2007-11-29 | 21.461 | 151,982 | -17,942 | 0.00% | 3,261,610 |
| 2007-11-30 | 2007-11-28 | 21.205 | 169,924 | -4,925 | 0.00% | 3,603,184 |
| 2007-11-29 | 2007-11-27 | 20.835 | 174,849 | +9,147 | 0.00% | 3,643,007 |
| 2007-11-28 | 2007-11-26 | 21.091 | 165,702 | -28,145 | 0.00% | 3,494,818 |
| 2007-11-27 | 2007-11-23 | 20.153 | 193,847 | -3,518 | 0.00% | 3,906,594 |
| 2007-11-26 | 2007-11-22 | 19.556 | 197,365 | +13,369 | 0.00% | 3,859,682 |
| 2007-11-23 | 2007-11-21 | 20.039 | 183,996 | +18,998 | 0.00% | 3,687,147 |
| 2007-11-20 | 2007-11-16 | 21.148 | 164,998 | +8,443 | 0.00% | 3,489,350 |
| 2007-11-19 | 2007-11-15 | 22.228 | 156,555 | -372,214 | 0.00% | 3,479,899 |
| 2007-11-16 | 2007-11-14 | 22.683 | 528,769 | +356,734 | 0.00% | 11,993,938 |
| 2007-11-15 | 2007-11-13 | 21.176 | 172,035 | +13,721 | 0.00% | 3,643,057 |
| 2007-11-14 | 2007-11-12 | 21.347 | 158,314 | +1,759 | 0.00% | 3,379,498 |
| 2007-11-13 | 2007-11-09 | 22.313 | 156,555 | -17,591 | 0.00% | 3,493,249 |
| 2007-11-12 | 2007-11-08 | 22.057 | 174,146 | -2,110 | 0.00% | 3,841,211 |
| 2007-11-09 | 2007-11-07 | 22.825 | 176,256 | +1,407 | 0.00% | 4,023,022 |
| 2007-11-05 | 2007-11-01 | 24.530 | 174,849 | -1,407 | 0.00% | 4,289,107 |
| 2007-11-01 | 2007-10-30 | 24.985 | 176,256 | +2,814 | 0.00% | 4,403,781 |
| 2007-10-31 | 2007-10-29 | 23.507 | 173,442 | -18,294 | 0.00% | 4,077,112 |
| 2007-10-30 | 2007-10-26 | 22.086 | 191,736 | +10,906 | 0.00% | 4,234,651 |
| 2007-10-26 | 2007-10-24 | 20.835 | 180,830 | -2,111 | 0.00% | 3,767,622 |
| 2007-10-25 | 2007-10-23 | 20.721 | 182,941 | -3,518 | 0.00% | 3,790,805 |
| 2007-10-24 | 2007-10-22 | 20.039 | 186,459 | +3,518 | 0.00% | 3,736,503 |
| 2007-10-23 | 2007-10-18 | 20.750 | 182,941 | +2,111 | 0.00% | 3,796,005 |
| 2007-10-15 | 2007-10-11 | 21.347 | 180,830 | -10,906 | 0.00% | 3,860,142 |
| 2007-10-11 | 2007-10-09 | 20.835 | 191,736 | -1,759 | 0.00% | 3,994,851 |
| 2007-10-10 | 2007-10-08 | 20.721 | 193,495 | -3,518 | 0.00% | 4,009,500 |
| 2007-10-09 | 2007-10-05 | 20.238 | 197,013 | +10,554 | 0.00% | 3,987,198 |
| 2007-10-08 | 2007-10-04 | 19.897 | 186,459 | +21,109 | 0.00% | 3,710,003 |
| 2007-10-04 | 2007-10-02 | 20.608 | 165,350 | +3,518 | 0.00% | 3,407,494 |
| 2007-10-03 | 2007-09-28 | 20.153 | 161,832 | +3,518 | 0.00% | 3,261,396 |
| 2007-10-02 | 2007-09-27 | 20.210 | 158,314 | +3,518 | 0.00% | 3,199,498 |
| 2007-09-28 | 2007-09-25 | 20.181 | 154,796 | +9,851 | 0.00% | 3,124,000 |
| 2007-09-27 | 2007-09-24 | 22.134 | 144,945 | +8,795 | 0.00% | 3,208,206 |
| 2007-09-25 | 2007-09-21 | 21.584 | 136,150 | -883 | 0.00% | 2,938,594 |
| 2007-09-24 | 2007-09-20 | 21.323 | 137,033 | -3,452 | 0.00% | 2,921,922 |
| 2007-09-21 | 2007-09-19 | 20.627 | 140,485 | -9,319 | 0.00% | 2,897,848 |
| 2007-09-20 | 2007-09-18 | 19.816 | 149,804 | +690 | 0.00% | 2,968,555 |
| 2007-09-18 | 2007-09-14 | 20.251 | 149,114 | -3,452 | 0.00% | 3,019,682 |
| 2007-09-14 | 2007-09-12 | 19.758 | 152,566 | +3,452 | 0.00% | 3,014,448 |
| 2007-09-11 | 2007-09-07 | 20.106 | 149,114 | -690 | 0.00% | 2,998,082 |
| 2007-09-06 | 2007-09-04 | 19.266 | 149,804 | -55,228 | 0.00% | 2,886,095 |
| 2007-09-05 | 2007-09-03 | 18.860 | 205,032 | +11,736 | 0.00% | 3,866,947 |
| 2007-09-04 | 2007-08-31 | 18.918 | 193,296 | +6,904 | 0.00% | 3,656,804 |
| 2007-09-03 | 2007-08-30 | 18.165 | 186,392 | -3,452 | 0.00% | 3,385,793 |
| 2007-08-31 | 2007-08-29 | 17.383 | 189,844 | -17,604 | 0.00% | 3,299,999 |
| 2007-08-30 | 2007-08-28 | 17.672 | 207,448 | +1,036 | 0.00% | 3,666,104 |
| 2007-08-29 | 2007-08-27 | 17.817 | 206,412 | +1,035 | 0.00% | 3,677,695 |
| 2007-08-27 | 2007-08-23 | 16.977 | 205,377 | -6,903 | 0.00% | 3,486,704 |
| 2007-08-23 | 2007-08-21 | 16.137 | 212,280 | +4,142 | 0.00% | 3,425,547 |
| 2007-08-22 | 2007-08-20 | 15.789 | 208,138 | -1,726 | 0.00% | 3,286,348 |
| 2007-08-21 | 2007-08-17 | 14.138 | 209,864 | +1,726 | 0.00% | 2,967,040 |
| 2007-08-20 | 2007-08-16 | 14.630 | 208,138 | +1,726 | 0.00% | 3,045,148 |
| 2007-08-16 | 2007-08-14 | 15.992 | 206,412 | +1,726 | 0.00% | 3,300,955 |
| 2007-08-14 | 2007-08-10 | 16.021 | 204,686 | +10,355 | 0.00% | 3,279,283 |
| 2007-08-09 | 2007-08-07 | 15.789 | 194,331 | +345 | 0.00% | 3,068,345 |
| 2007-08-07 | 2007-08-03 | 16.629 | 193,986 | -3,797 | 0.00% | 3,225,878 |
| 2007-08-06 | 2007-08-02 | 16.398 | 197,783 | +1,036 | 0.00% | 3,243,180 |
| 2007-08-03 | 2007-08-01 | 16.311 | 196,747 | +3,796 | 0.00% | 3,209,092 |
| 2007-07-26 | 2007-07-24 | 17.325 | 192,951 | -1,035 | 0.00% | 3,342,827 |
| 2007-07-24 | 2007-07-20 | 17.354 | 193,986 | -2,071 | 0.00% | 3,366,378 |
| 2007-07-23 | 2007-07-19 | 16.890 | 196,057 | -1,036 | 0.00% | 3,311,437 |
| 2007-07-19 | 2007-07-17 | 16.919 | 197,093 | -2,071 | 0.00% | 3,334,646 |
| 2007-07-17 | 2007-07-13 | 17.035 | 199,164 | +2,071 | 0.00% | 3,392,765 |
| 2007-07-13 | 2007-07-11 | 16.948 | 197,093 | +5,178 | 0.00% | 3,340,356 |
| 2007-07-12 | 2007-07-10 | 17.383 | 191,915 | -2,071 | 0.00% | 3,335,998 |
| 2007-07-11 | 2007-07-09 | 17.064 | 193,986 | +2,071 | 0.00% | 3,310,178 |
| 2007-07-06 | 2007-07-04 | 16.253 | 191,915 | -3,452 | 0.00% | 3,119,158 |
| 2007-07-05 | 2007-07-03 | 15.847 | 195,367 | +3,452 | 0.00% | 3,096,023 |
| 2007-07-03 | 2007-06-28 | 15.702 | 191,915 | -18,985 | 0.00% | 3,013,518 |
| 2007-06-28 | 2007-06-26 | 15.065 | 210,900 | +3,452 | 0.00% | 3,177,207 |
| 2007-06-27 | 2007-06-25 | 15.065 | 207,448 | -6,903 | 0.00% | 3,125,203 |
| 2007-06-26 | 2007-06-22 | 15.413 | 214,351 | 0.00% | 3,303,717 |
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