History of CCASS shareholding
Participant: GOOD HARVEST SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 7.340 | 275,551 | +0 | 0.00% | 2,022,544 |
| 2025-10-13 | 2025-10-09 | 7.290 | 275,551 | +0 | 0.00% | 2,008,767 |
| 2025-10-10 | 2025-10-08 | 7.280 | 275,551 | +0 | 0.00% | 2,006,011 |
| 2025-10-09 | 2025-10-06 | 7.290 | 275,551 | +0 | 0.00% | 2,008,767 |
| 2025-10-08 | 2025-10-03 | 7.370 | 275,551 | +0 | 0.00% | 2,030,811 |
| 2025-10-06 | 2025-10-02 | 7.400 | 275,551 | +0 | 0.00% | 2,039,077 |
| 2025-10-03 | 2025-09-30 | 7.480 | 275,551 | +0 | 0.00% | 2,061,121 |
| 2025-10-02 | 2025-09-29 | 7.480 | 275,551 | +0 | 0.00% | 2,061,121 |
| 2025-09-30 | 2025-09-26 | 7.380 | 275,551 | +0 | 0.00% | 2,033,566 |
| 2025-09-29 | 2025-09-25 | 7.300 | 275,551 | +0 | 0.00% | 2,011,522 |
| 2025-09-26 | 2025-09-24 | 7.470 | 275,551 | +0 | 0.00% | 2,058,366 |
| 2025-09-25 | 2025-09-23 | 7.500 | 275,551 | +0 | 0.00% | 2,066,632 |
| 2025-09-24 | 2025-09-22 | 7.450 | 275,551 | +0 | 0.00% | 2,052,855 |
| 2025-09-23 | 2025-09-19 | 7.610 | 275,551 | +0 | 0.00% | 2,096,943 |
| 2025-09-22 | 2025-09-18 | 7.650 | 275,551 | +0 | 0.00% | 2,107,965 |
| 2025-09-19 | 2025-09-17 | 7.840 | 275,551 | +0 | 0.00% | 2,160,320 |
| 2025-09-18 | 2025-09-16 | 7.770 | 275,551 | +0 | 0.00% | 2,141,031 |
| 2025-09-17 | 2025-09-15 | 7.750 | 275,551 | +0 | 0.00% | 2,135,520 |
| 2025-09-16 | 2025-09-12 | 7.880 | 275,551 | +0 | 0.00% | 2,171,342 |
| 2025-09-15 | 2025-09-11 | 7.880 | 275,551 | +0 | 0.00% | 2,171,342 |
| 2025-09-12 | 2025-09-10 | 7.970 | 275,551 | +0 | 0.00% | 2,196,141 |
| 2025-09-11 | 2025-09-09 | 7.750 | 275,551 | +0 | 0.00% | 2,135,520 |
| 2025-09-10 | 2025-09-08 | 7.630 | 275,551 | +0 | 0.00% | 2,102,454 |
| 2025-09-09 | 2025-09-05 | 7.670 | 275,551 | +0 | 0.00% | 2,113,476 |
| 2025-09-08 | 2025-09-04 | 7.590 | 275,551 | +0 | 0.00% | 2,091,432 |
| 2025-09-05 | 2025-09-03 | 7.630 | 275,551 | +0 | 0.00% | 2,102,454 |
| 2025-09-04 | 2025-09-02 | 7.700 | 275,551 | +0 | 0.00% | 2,121,743 |
| 2025-09-03 | 2025-09-01 | 7.550 | 275,551 | +0 | 0.00% | 2,080,410 |
| 2025-09-02 | 2025-08-29 | 7.510 | 275,551 | +0 | 0.00% | 2,069,388 |
| 2025-09-01 | 2025-08-28 | 7.530 | 275,551 | +0 | 0.00% | 2,074,899 |
| 2025-08-29 | 2025-08-27 | 7.490 | 275,551 | +0 | 0.00% | 2,063,877 |
| 2025-08-28 | 2025-08-26 | 7.550 | 275,551 | +0 | 0.00% | 2,080,410 |
| 2025-08-27 | 2025-08-25 | 7.730 | 275,551 | +0 | 0.00% | 2,130,009 |
| 2025-08-26 | 2025-08-22 | 7.750 | 275,551 | +0 | 0.00% | 2,135,520 |
| 2025-08-25 | 2025-08-21 | 7.740 | 275,551 | +0 | 0.00% | 2,132,765 |
| 2025-08-22 | 2025-08-20 | 7.750 | 275,551 | +0 | 0.00% | 2,135,520 |
| 2025-08-21 | 2025-08-19 | 7.710 | 275,551 | +0 | 0.00% | 2,124,498 |
| 2025-08-20 | 2025-08-18 | 7.710 | 275,551 | +0 | 0.00% | 2,124,498 |
| 2025-08-19 | 2025-08-15 | 7.800 | 275,551 | +0 | 0.00% | 2,149,298 |
| 2025-08-18 | 2025-08-14 | 7.980 | 275,551 | +0 | 0.00% | 2,198,897 |
| 2025-08-15 | 2025-08-13 | 8.020 | 275,551 | +0 | 0.00% | 2,209,919 |
| 2025-08-14 | 2025-08-12 | 7.950 | 275,551 | -10,000 | 0.00% | 2,190,630 |
| 2025-07-02 | 2025-06-27 | 8.030 | 285,551 | -5,000 | 0.00% | 2,292,975 |
| 2025-06-17 | 2025-06-13 | 7.630 | 290,551 | -5,000 | 0.00% | 2,216,904 |
| 2025-06-10 | 2025-06-06 | 7.280 | 295,551 | -5,000 | 0.00% | 2,151,611 |
| 2025-06-05 | 2025-06-03 | 7.160 | 300,551 | -10,700 | 0.00% | 2,151,945 |
| 2025-05-22 | 2025-05-20 | 6.930 | 311,251 | -23,000 | 0.00% | 2,156,969 |
| 2025-05-19 | 2025-05-15 | 6.930 | 334,251 | -5,000 | 0.00% | 2,316,359 |
| 2025-05-16 | 2025-05-14 | 6.900 | 339,251 | -20,000 | 0.00% | 2,340,832 |
| 2025-05-09 | 2025-05-07 | 6.550 | 359,251 | -5,000 | 0.00% | 2,353,094 |
| 2025-04-30 | 2025-04-28 | 7.102 | 364,251 | +11,897 | 0.00% | 2,586,898 |
| 2025-04-09 | 2025-04-07 | 6.492 | 352,354 | +4,837 | 0.00% | 2,287,497 |
| 2025-03-19 | 2025-03-17 | 7.081 | 347,517 | -19,347 | 0.00% | 2,460,868 |
| 2025-02-14 | 2025-02-12 | 6.802 | 366,864 | -4,837 | 0.00% | 2,495,472 |
| 2025-01-27 | 2025-01-23 | 6.451 | 371,701 | -9,673 | 0.00% | 2,397,729 |
| 2025-01-02 | 2024-12-27 | 6.916 | 381,374 | +12,544 | 0.00% | 2,637,555 |
| 2024-08-27 | 2024-08-23 | 6.125 | 368,830 | -9,356 | 0.00% | 2,259,056 |
| 2024-07-08 | 2024-07-04 | 5.922 | 378,186 | -11,226 | 0.00% | 2,239,553 |
| 2024-07-04 | 2024-07-02 | 6.776 | 389,412 | +29,434 | 0.00% | 2,638,676 |
| 2024-06-03 | 2024-05-30 | 6.475 | 359,978 | +4,324 | 0.00% | 2,331,004 |
| 2024-05-20 | 2024-05-16 | 6.822 | 355,654 | -4,324 | 0.00% | 2,426,380 |
| 2024-05-17 | 2024-05-14 | 6.429 | 359,978 | -3,459 | 0.00% | 2,314,354 |
| 2024-05-14 | 2024-05-10 | 6.522 | 363,437 | -21,621 | 0.00% | 2,370,213 |
| 2024-05-13 | 2024-05-09 | 6.105 | 385,058 | +62 | 0.00% | 2,350,927 |
| 2023-10-19 | 2023-10-17 | 5.412 | 384,996 | -1,730 | 0.00% | 2,083,441 |
| 2023-10-17 | 2023-10-13 | 5.365 | 386,726 | -4,324 | 0.00% | 2,074,916 |
| 2023-10-16 | 2023-10-12 | 5.423 | 391,050 | -4,324 | 0.00% | 2,120,725 |
| 2023-09-13 | 2023-09-11 | 4.984 | 395,374 | -17,296 | 0.00% | 1,970,446 |
| 2023-07-24 | 2023-07-20 | 4.984 | 412,670 | +4,324 | 0.00% | 2,056,645 |
| 2023-07-11 | 2023-07-07 | 5.053 | 408,346 | +17,296 | 0.00% | 2,063,426 |
| 2023-07-10 | 2023-07-06 | 5.123 | 391,050 | +1,730 | 0.00% | 2,003,158 |
| 2023-07-07 | 2023-07-05 | 6.315 | 389,320 | +17,296 | 0.00% | 2,458,379 |
| 2023-07-06 | 2023-07-04 | 6.428 | 372,024 | +31,398 | 0.00% | 2,391,447 |
| 2023-06-29 | 2023-06-27 | 6.390 | 340,626 | +7,918 | 0.00% | 2,176,709 |
| 2022-11-28 | 2022-11-24 | 5.835 | 332,708 | -15,836 | 0.00% | 1,941,231 |
| 2022-11-21 | 2022-11-17 | 5.759 | 348,544 | -63,346 | 0.00% | 2,007,218 |
| 2022-11-16 | 2022-11-14 | 5.759 | 411,890 | +15,836 | 0.00% | 2,372,019 |
| 2022-08-16 | 2022-08-12 | 6.277 | 396,054 | -15,836 | 0.00% | 2,485,896 |
| 2022-08-11 | 2022-08-09 | 6.239 | 411,890 | -23,755 | 0.00% | 2,569,687 |
| 2022-08-09 | 2022-08-05 | 6.176 | 435,645 | +3,959 | 0.00% | 2,690,380 |
| 2022-08-05 | 2022-08-03 | 6.100 | 431,686 | +23,755 | 0.00% | 2,633,220 |
| 2022-07-21 | 2022-07-19 | 6.327 | 407,931 | -23,755 | 0.00% | 2,581,051 |
| 2022-06-29 | 2022-06-27 | 7.658 | 431,686 | +68,943 | 0.00% | 3,305,942 |
| 2022-06-27 | 2022-06-23 | 7.631 | 362,743 | +58,604 | 0.00% | 2,768,058 |
| 2022-05-03 | 2022-04-28 | 7.645 | 304,139 | +3,663 | 0.00% | 2,325,008 |
| 2022-04-25 | 2022-04-21 | 7.808 | 300,476 | -7,633 | 0.00% | 2,346,228 |
| 2022-03-10 | 2022-03-08 | 7.645 | 308,109 | +14,651 | 0.00% | 2,355,357 |
| 2022-02-17 | 2022-02-15 | 8.136 | 293,458 | +7,325 | 0.00% | 2,387,573 |
| 2022-02-16 | 2022-02-14 | 8.382 | 286,133 | -3,663 | 0.00% | 2,398,284 |
| 2022-02-14 | 2022-02-10 | 8.409 | 289,796 | -3,662 | 0.00% | 2,436,899 |
| 2022-01-17 | 2022-01-13 | 8.040 | 293,458 | -2,198 | 0.00% | 2,359,531 |
| 2022-01-12 | 2022-01-10 | 7.849 | 295,656 | -14,651 | 0.00% | 2,320,699 |
| 2021-11-09 | 2021-11-05 | 7.058 | 310,307 | +14,651 | 0.00% | 2,190,012 |
| 2021-10-29 | 2021-10-27 | 7.303 | 295,656 | +14,651 | 0.00% | 2,159,259 |
| 2021-07-15 | 2021-07-13 | 7.576 | 281,005 | +2,198 | 0.00% | 2,128,979 |
| 2021-07-08 | 2021-07-06 | 8.952 | 278,807 | +7,325 | 0.00% | 2,495,744 |
| 2021-07-07 | 2021-07-05 | 8.922 | 271,482 | +17,281 | 0.00% | 2,422,258 |
| 2021-04-20 | 2021-04-16 | 9.535 | 254,201 | -10,975 | 0.00% | 2,423,723 |
| 2021-03-10 | 2021-03-08 | 9.564 | 265,176 | -3,429 | 0.00% | 2,536,098 |
| 2021-03-01 | 2021-02-25 | 9.258 | 268,605 | -2,058 | 0.00% | 2,486,657 |
| 2021-02-25 | 2021-02-23 | 9.287 | 270,663 | -61,733 | 0.00% | 2,513,601 |
| 2021-02-22 | 2021-02-18 | 9.083 | 332,396 | +3,430 | 0.00% | 3,019,061 |
| 2021-02-10 | 2021-02-08 | 8.675 | 328,966 | +10,975 | 0.00% | 2,853,619 |
| 2021-01-05 | 2020-12-31 | 8.587 | 317,991 | -6,860 | 0.00% | 2,730,600 |
| 2020-11-13 | 2020-11-11 | 9.024 | 324,851 | -13,718 | 0.00% | 2,931,588 |
| 2020-11-12 | 2020-11-10 | 8.747 | 338,569 | -3,430 | 0.00% | 2,961,600 |
| 2020-11-11 | 2020-11-09 | 8.616 | 341,999 | -10,974 | 0.00% | 2,946,730 |
| 2020-11-04 | 2020-11-02 | 8.077 | 352,973 | -5,488 | 0.00% | 2,850,882 |
| 2020-10-20 | 2020-10-16 | 8.106 | 358,461 | -13,718 | 0.00% | 2,905,659 |
| 2020-10-15 | 2020-10-12 | 7.727 | 372,179 | +6,859 | 0.00% | 2,875,781 |
| 2020-10-09 | 2020-10-07 | 7.304 | 365,320 | +6,859 | 0.00% | 2,668,328 |
| 2020-10-08 | 2020-10-06 | 7.260 | 358,461 | +13,719 | 0.00% | 2,602,551 |
| 2020-09-17 | 2020-09-15 | 7.814 | 344,742 | -686 | 0.00% | 2,693,934 |
| 2020-09-14 | 2020-09-10 | 7.902 | 345,428 | +13,718 | 0.00% | 2,729,511 |
| 2020-09-04 | 2020-09-02 | 7.844 | 331,710 | +10,975 | 0.00% | 2,601,770 |
| 2020-09-01 | 2020-08-28 | 8.237 | 320,735 | +3,429 | 0.00% | 2,641,939 |
| 2020-07-20 | 2020-07-16 | 8.922 | 317,306 | -3,525 | 0.00% | 2,831,116 |
| 2020-07-17 | 2020-07-15 | 8.995 | 320,831 | +61,732 | 0.00% | 2,885,955 |
| 2020-07-08 | 2020-07-06 | 9.506 | 259,099 | -5,487 | 0.00% | 2,462,869 |
| 2020-07-06 | 2020-07-02 | 8.879 | 264,586 | -3,429 | 0.00% | 2,349,158 |
| 2020-07-03 | 2020-06-30 | 9.681 | 268,015 | +3,429 | 0.00% | 2,594,667 |
| 2020-07-02 | 2020-06-29 | 9.619 | 264,586 | +14,759 | 0.00% | 2,545,129 |
| 2020-06-10 | 2020-06-08 | 9.712 | 249,827 | +1,943 | 0.00% | 2,426,302 |
| 2020-06-01 | 2020-05-28 | 9.542 | 247,884 | -3,239 | 0.00% | 2,365,331 |
| 2020-05-05 | 2020-04-29 | 9.758 | 251,123 | -58,289 | 0.00% | 2,450,521 |
| 2020-04-14 | 2020-04-08 | 9.619 | 309,412 | +1,296 | 0.00% | 2,976,323 |
| 2020-03-26 | 2020-03-24 | 9.681 | 308,116 | -12,953 | 0.00% | 2,982,886 |
| 2020-03-25 | 2020-03-23 | 9.187 | 321,069 | +12,953 | 0.00% | 2,949,648 |
| 2020-03-05 | 2020-03-03 | 9.959 | 308,116 | -1,943 | 0.00% | 3,068,520 |
| 2020-02-21 | 2020-02-19 | 10.113 | 310,059 | -16,192 | 0.00% | 3,135,744 |
| 2020-02-19 | 2020-02-17 | 10.098 | 326,251 | -12,953 | 0.00% | 3,294,462 |
| 2020-02-05 | 2020-02-03 | 9.280 | 339,204 | -6,476 | 0.00% | 3,147,678 |
| 2020-01-30 | 2020-01-24 | 9.928 | 345,680 | -6,477 | 0.00% | 3,431,944 |
| 2020-01-29 | 2020-01-22 | 10.052 | 352,157 | -2,591 | 0.00% | 3,539,747 |
| 2019-12-19 | 2019-12-17 | 10.175 | 354,748 | -6,476 | 0.00% | 3,609,610 |
| 2019-12-13 | 2019-12-11 | 9.835 | 361,224 | +1,943 | 0.00% | 3,552,802 |
| 2019-11-28 | 2019-11-26 | 9.882 | 359,281 | -1,943 | 0.00% | 3,550,333 |
| 2019-11-18 | 2019-11-14 | 9.542 | 361,224 | -51,813 | 0.00% | 3,446,831 |
| 2019-07-11 | 2019-07-09 | 9.480 | 413,037 | +1,943 | 0.00% | 3,915,726 |
| 2019-07-02 | 2019-06-27 | 10.878 | 411,094 | +21,317 | 0.00% | 4,471,953 |
| 2019-06-03 | 2019-05-30 | 10.097 | 389,777 | -3,070 | 0.00% | 3,935,388 |
| 2019-05-27 | 2019-05-23 | 10.145 | 392,847 | +3,070 | 0.00% | 3,985,576 |
| 2019-05-23 | 2019-05-21 | 10.276 | 389,777 | +12,281 | 0.00% | 4,005,209 |
| 2019-05-17 | 2019-05-15 | 10.259 | 377,496 | +12,282 | 0.00% | 3,872,867 |
| 2019-05-15 | 2019-05-10 | 10.536 | 365,214 | +6,141 | 0.00% | 3,847,967 |
| 2019-05-14 | 2019-05-09 | 10.487 | 359,073 | +1,842 | 0.00% | 3,765,722 |
| 2019-05-10 | 2019-05-08 | 10.829 | 357,231 | +55,266 | 0.00% | 3,868,570 |
| 2019-05-08 | 2019-05-06 | 11.106 | 301,965 | +18,423 | 0.00% | 3,353,672 |
| 2019-04-25 | 2019-04-23 | 11.416 | 283,542 | +6,140 | 0.00% | 3,236,794 |
| 2019-04-23 | 2019-04-17 | 11.660 | 277,402 | -9,211 | 0.00% | 3,234,463 |
| 2019-04-03 | 2019-04-01 | 11.236 | 286,613 | +1,843 | 0.00% | 3,220,510 |
| 2019-01-23 | 2019-01-21 | 10.894 | 284,770 | -6,141 | 0.00% | 3,102,416 |
| 2019-01-22 | 2019-01-18 | 10.797 | 290,911 | -47,898 | 0.00% | 3,140,894 |
| 2019-01-17 | 2019-01-15 | 10.748 | 338,809 | -6,141 | 0.00% | 3,641,485 |
| 2018-12-27 | 2018-12-20 | 10.324 | 344,950 | +47,898 | 0.00% | 3,561,435 |
| 2018-12-10 | 2018-12-06 | 10.618 | 297,052 | +4,299 | 0.00% | 3,153,986 |
| 2018-12-06 | 2018-12-04 | 11.074 | 292,753 | +6,140 | 0.00% | 3,241,828 |
| 2018-12-05 | 2018-12-03 | 11.106 | 286,613 | -41,757 | 0.00% | 3,183,170 |
| 2018-11-09 | 2018-11-07 | 10.634 | 328,370 | +6,141 | 0.00% | 3,491,856 |
| 2018-10-12 | 2018-10-10 | 10.227 | 322,229 | -3,684 | 0.00% | 3,295,368 |
| 2018-10-10 | 2018-10-08 | 10.211 | 325,913 | +3,684 | 0.00% | 3,327,736 |
| 2018-09-13 | 2018-09-11 | 10.536 | 322,229 | +44,827 | 0.00% | 3,395,069 |
| 2018-08-31 | 2018-08-29 | 11.546 | 277,402 | -3,684 | 0.00% | 3,202,842 |
| 2018-08-29 | 2018-08-27 | 11.578 | 281,086 | -1,228 | 0.00% | 3,254,531 |
| 2018-07-27 | 2018-07-25 | 11.709 | 282,314 | -1,228 | 0.00% | 3,305,529 |
| 2018-07-23 | 2018-07-19 | 10.911 | 283,542 | +6,140 | 0.00% | 3,093,655 |
| 2018-07-19 | 2018-07-17 | 11.057 | 277,402 | +6,141 | 0.00% | 3,067,319 |
| 2018-07-09 | 2018-07-05 | 12.183 | 271,261 | +13,095 | 0.00% | 3,304,721 |
| 2018-07-05 | 2018-07-03 | 12.166 | 258,166 | +2,338 | 0.00% | 3,140,770 |
| 2018-06-25 | 2018-06-21 | 12.696 | 255,828 | +3,506 | 0.00% | 3,248,025 |
| 2018-06-20 | 2018-06-15 | 13.329 | 252,322 | +2,338 | 0.00% | 3,363,257 |
| 2018-06-07 | 2018-06-05 | 13.945 | 249,984 | -2,922 | 0.00% | 3,486,079 |
| 2018-05-15 | 2018-05-11 | 14.031 | 252,906 | -11,689 | 0.00% | 3,548,464 |
| 2018-04-16 | 2018-04-12 | 13.894 | 264,595 | +2,338 | 0.00% | 3,676,250 |
| 2018-04-09 | 2018-04-04 | 13.363 | 262,257 | +5,844 | 0.00% | 3,504,657 |
| 2018-03-26 | 2018-03-22 | 14.151 | 256,413 | +2,338 | 0.00% | 3,628,382 |
| 2018-03-23 | 2018-03-21 | 14.390 | 254,075 | +2,922 | 0.00% | 3,656,161 |
| 2018-03-19 | 2018-03-15 | 14.527 | 251,153 | +3,507 | 0.00% | 3,648,493 |
| 2018-03-09 | 2018-03-07 | 13.723 | 247,646 | -3,507 | 0.00% | 3,398,389 |
| 2018-03-08 | 2018-03-06 | 13.723 | 251,153 | -4,675 | 0.00% | 3,446,515 |
| 2018-03-06 | 2018-03-02 | 13.689 | 255,828 | +9,350 | 0.00% | 3,501,914 |
| 2018-03-02 | 2018-02-28 | 13.945 | 246,478 | +4,676 | 0.00% | 3,437,187 |
| 2018-02-28 | 2018-02-26 | 14.493 | 241,802 | +5,844 | 0.00% | 3,504,376 |
| 2018-02-26 | 2018-02-22 | 14.356 | 235,958 | +5,844 | 0.00% | 3,387,381 |
| 2018-02-20 | 2018-02-13 | 13.261 | 230,114 | -1,753 | 0.00% | 3,051,492 |
| 2018-02-13 | 2018-02-09 | 13.209 | 231,867 | +1,753 | 0.00% | 3,062,836 |
| 2018-02-08 | 2018-02-06 | 14.236 | 230,114 | +1,169 | 0.00% | 3,275,924 |
| 2018-02-02 | 2018-01-31 | 15.434 | 228,945 | -6,048 | 0.00% | 3,533,500 |
| 2018-01-30 | 2018-01-26 | 15.485 | 234,993 | -15,429 | 0.00% | 3,638,907 |
| 2018-01-24 | 2018-01-22 | 14.373 | 250,422 | -2,338 | 0.00% | 3,599,310 |
| 2018-01-22 | 2018-01-18 | 14.407 | 252,760 | -3,507 | 0.00% | 3,641,563 |
| 2018-01-19 | 2018-01-17 | 14.014 | 256,267 | -2,922 | 0.00% | 3,591,237 |
| 2018-01-18 | 2018-01-16 | 13.911 | 259,189 | -8,766 | 0.00% | 3,605,575 |
| 2018-01-12 | 2018-01-10 | 13.090 | 267,955 | -5,845 | 0.00% | 3,507,444 |
| 2018-01-11 | 2018-01-09 | 12.987 | 273,800 | -11,688 | 0.00% | 3,555,844 |
| 2018-01-09 | 2018-01-05 | 13.021 | 285,488 | -32,144 | 0.00% | 3,717,406 |
| 2018-01-05 | 2018-01-03 | 12.679 | 317,632 | -11,689 | 0.00% | 4,027,262 |
| 2018-01-04 | 2018-01-02 | 12.696 | 329,321 | -5,844 | 0.00% | 4,181,102 |
| 2017-12-29 | 2017-12-27 | 12.166 | 335,165 | -8,182 | 0.00% | 4,077,516 |
| 2017-12-27 | 2017-12-21 | 12.046 | 343,347 | -1,251 | 0.00% | 4,135,932 |
| 2017-12-20 | 2017-12-18 | 11.943 | 344,598 | -10,519 | 0.00% | 4,115,623 |
| 2017-12-15 | 2017-12-13 | 11.858 | 355,117 | -12,273 | 0.00% | 4,210,873 |
| 2017-12-14 | 2017-12-12 | 11.361 | 367,390 | +1,753 | 0.00% | 4,174,100 |
| 2017-11-30 | 2017-11-28 | 11.806 | 365,637 | -2,338 | 0.00% | 4,316,847 |
| 2017-11-08 | 2017-11-06 | 11.601 | 367,975 | +5,845 | 0.00% | 4,268,895 |
| 2017-10-23 | 2017-10-19 | 11.601 | 362,130 | +12,273 | 0.00% | 4,201,087 |
| 2017-10-18 | 2017-10-16 | 12.046 | 349,857 | -2,923 | 0.00% | 4,214,351 |
| 2017-10-16 | 2017-10-12 | 11.926 | 352,780 | -5,844 | 0.00% | 4,207,307 |
| 2017-10-11 | 2017-10-09 | 11.704 | 358,624 | +16,949 | 0.00% | 4,197,231 |
| 2017-10-10 | 2017-10-06 | 11.772 | 341,675 | -2,338 | 0.00% | 4,022,250 |
| 2017-10-04 | 2017-09-29 | 11.088 | 344,013 | +2,922 | 0.00% | 3,814,321 |
| 2017-09-01 | 2017-08-30 | 12.012 | 341,091 | -409 | 0.00% | 4,097,083 |
| 2017-08-29 | 2017-08-25 | 11.926 | 341,500 | -5,844 | 0.00% | 4,072,780 |
| 2017-08-25 | 2017-08-22 | 11.327 | 347,344 | -5,845 | 0.00% | 3,934,461 |
| 2017-08-18 | 2017-08-16 | 11.396 | 353,189 | -5,844 | 0.00% | 4,024,842 |
| 2017-08-16 | 2017-08-14 | 11.036 | 359,033 | -11,689 | 0.00% | 3,962,429 |
| 2017-08-08 | 2017-08-04 | 11.293 | 370,722 | -5,844 | 0.00% | 4,186,583 |
| 2017-07-27 | 2017-07-25 | 11.002 | 376,566 | -17,533 | 0.00% | 4,143,044 |
| 2017-07-21 | 2017-07-19 | 10.951 | 394,099 | -5,844 | 0.00% | 4,315,715 |
| 2017-07-18 | 2017-07-14 | 10.951 | 399,943 | -4,675 | 0.00% | 4,379,712 |
| 2017-07-17 | 2017-07-13 | 10.934 | 404,618 | +11,688 | 0.00% | 4,423,983 |
| 2017-07-14 | 2017-07-12 | 10.848 | 392,930 | -13,442 | 0.00% | 4,262,573 |
| 2017-07-13 | 2017-07-11 | 10.574 | 406,372 | +2,922 | 0.00% | 4,297,142 |
| 2017-07-07 | 2017-07-05 | 10.301 | 403,450 | +5,845 | 0.00% | 4,155,790 |
| 2017-07-06 | 2017-07-04 | 10.249 | 397,605 | +23,377 | 0.00% | 4,075,173 |
| 2017-07-03 | 2017-06-29 | 10.403 | 374,228 | +2,922 | 0.00% | 3,893,205 |
| 2017-06-27 | 2017-06-23 | 10.455 | 371,306 | -409 | 0.00% | 3,881,867 |
| 2017-06-26 | 2017-06-22 | 10.472 | 371,715 | -9,380 | 0.00% | 3,892,503 |
| 2017-06-22 | 2017-06-20 | 11.632 | 381,095 | +18,966 | 0.00% | 4,433,054 |
| 2017-06-19 | 2017-06-15 | 11.416 | 362,129 | -9,313 | 0.00% | 4,134,184 |
| 2017-06-14 | 2017-06-12 | 11.470 | 371,442 | +15,549 | 0.00% | 4,260,570 |
| 2017-06-06 | 2017-06-02 | 11.885 | 355,893 | -2,776 | 0.00% | 4,229,613 |
| 2017-06-02 | 2017-05-31 | 11.596 | 358,669 | +2,221 | 0.00% | 4,159,269 |
| 2017-05-29 | 2017-05-25 | 11.560 | 356,448 | -4,443 | 0.00% | 4,120,676 |
| 2017-05-23 | 2017-05-19 | 11.380 | 360,891 | +4,443 | 0.00% | 4,107,054 |
| 2017-05-16 | 2017-05-12 | 11.470 | 356,448 | -2,221 | 0.00% | 4,088,584 |
| 2017-05-15 | 2017-05-11 | 11.452 | 358,669 | -4,443 | 0.00% | 4,107,601 |
| 2017-05-12 | 2017-05-10 | 11.416 | 363,112 | -5,554 | 0.00% | 4,145,407 |
| 2017-05-11 | 2017-05-09 | 11.290 | 368,666 | -9,996 | 0.00% | 4,162,343 |
| 2017-05-09 | 2017-05-05 | 11.092 | 378,662 | +2,222 | 0.00% | 4,200,198 |
| 2017-04-28 | 2017-04-26 | 11.470 | 376,440 | -2,222 | 0.00% | 4,317,899 |
| 2017-04-13 | 2017-04-11 | 11.164 | 378,662 | +4,443 | 0.00% | 4,227,472 |
| 2017-04-11 | 2017-04-07 | 11.218 | 374,219 | +2,221 | 0.00% | 4,198,084 |
| 2017-04-03 | 2017-03-30 | 11.398 | 371,998 | -5,553 | 0.00% | 4,240,154 |
| 2017-03-24 | 2017-03-22 | 11.452 | 377,551 | +5,553 | 0.00% | 4,323,844 |
| 2017-03-16 | 2017-03-14 | 11.434 | 371,998 | -2,221 | 0.00% | 4,253,551 |
| 2017-03-07 | 2017-03-03 | 11.074 | 374,219 | +2,221 | 0.00% | 4,144,176 |
| 2017-03-06 | 2017-03-02 | 11.272 | 371,998 | +11,107 | 0.00% | 4,193,264 |
| 2017-02-22 | 2017-02-20 | 11.434 | 360,891 | -2,221 | 0.00% | 4,126,549 |
| 2017-02-21 | 2017-02-17 | 11.434 | 363,112 | -5,554 | 0.00% | 4,151,945 |
| 2017-02-17 | 2017-02-15 | 11.290 | 368,666 | -8,330 | 0.00% | 4,162,343 |
| 2017-02-16 | 2017-02-14 | 10.750 | 376,996 | -555 | 0.00% | 4,052,736 |
| 2017-02-08 | 2017-02-06 | 10.444 | 377,551 | +5,553 | 0.00% | 3,943,128 |
| 2017-01-23 | 2017-01-19 | 10.534 | 371,998 | -11,107 | 0.00% | 3,918,625 |
| 2017-01-16 | 2017-01-12 | 10.642 | 383,105 | -5,553 | 0.00% | 4,077,018 |
| 2016-11-25 | 2016-11-23 | 10.264 | 388,658 | -11,107 | 0.00% | 3,989,144 |
| 2016-11-15 | 2016-11-11 | 9.940 | 399,765 | +11,107 | 0.00% | 3,973,572 |
| 2016-11-11 | 2016-11-09 | 9.940 | 388,658 | +5,553 | 0.00% | 3,863,171 |
| 2016-09-26 | 2016-09-22 | 10.768 | 383,105 | -2,776 | 0.00% | 4,125,307 |
| 2016-09-22 | 2016-09-20 | 10.678 | 385,881 | -2,222 | 0.00% | 4,120,457 |
| 2016-09-15 | 2016-09-13 | 10.390 | 388,103 | -11,107 | 0.00% | 4,032,367 |
| 2016-09-08 | 2016-09-06 | 10.930 | 399,210 | -2,776 | 0.00% | 4,363,424 |
| 2016-09-07 | 2016-09-05 | 10.786 | 401,986 | -11,107 | 0.00% | 4,335,858 |
| 2016-08-29 | 2016-08-25 | 10.480 | 413,093 | -11,107 | 0.00% | 4,329,204 |
| 2016-08-23 | 2016-08-19 | 10.354 | 424,200 | -5,554 | 0.00% | 4,392,136 |
| 2016-08-17 | 2016-08-15 | 10.336 | 429,754 | -49,981 | 0.00% | 4,441,903 |
| 2016-08-16 | 2016-08-12 | 10.246 | 479,735 | -2,776 | 0.00% | 4,915,310 |
| 2016-08-15 | 2016-08-11 | 10.192 | 482,511 | -47,760 | 0.00% | 4,917,687 |
| 2016-08-12 | 2016-08-10 | 9.976 | 530,271 | -16,660 | 0.00% | 5,289,869 |
| 2016-08-11 | 2016-08-09 | 9.850 | 546,931 | -5,554 | 0.00% | 5,387,126 |
| 2016-08-04 | 2016-08-01 | 9.634 | 552,485 | -5,553 | 0.00% | 5,322,450 |
| 2016-07-15 | 2016-07-13 | 9.652 | 558,038 | -11,107 | 0.00% | 5,385,994 |
| 2016-07-06 | 2016-07-04 | 9.274 | 569,145 | -5,554 | 0.00% | 5,277,976 |
| 2016-06-28 | 2016-06-24 | 8.787 | 574,699 | +5,554 | 0.00% | 5,050,072 |
| 2016-06-22 | 2016-06-20 | 9.907 | 569,145 | +35,365 | 0.00% | 5,638,595 |
| 2016-06-21 | 2016-06-17 | 9.696 | 533,780 | +5,209 | 0.00% | 5,175,496 |
| 2016-06-16 | 2016-06-14 | 9.754 | 528,571 | +4,166 | 0.00% | 5,155,435 |
| 2016-06-13 | 2016-06-08 | 10.003 | 524,405 | -1,041 | 0.00% | 5,245,693 |
| 2016-06-06 | 2016-06-02 | 9.811 | 525,446 | -5,209 | 0.00% | 5,155,221 |
| 2016-06-01 | 2016-05-30 | 9.542 | 530,655 | -20,833 | 0.00% | 5,063,688 |
| 2016-05-19 | 2016-05-17 | 8.890 | 551,488 | +20,833 | 0.00% | 4,902,475 |
| 2016-05-18 | 2016-05-16 | 8.794 | 530,655 | +5,209 | 0.00% | 4,666,336 |
| 2016-05-03 | 2016-04-28 | 9.734 | 525,446 | +5,208 | 0.00% | 5,114,867 |
| 2016-04-19 | 2016-04-15 | 9.734 | 520,238 | -2,604 | 0.00% | 5,064,170 |
| 2016-04-12 | 2016-04-08 | 9.370 | 522,842 | +10,417 | 0.00% | 4,898,787 |
| 2016-04-07 | 2016-04-05 | 9.235 | 512,425 | +5,208 | 0.00% | 4,732,315 |
| 2016-03-07 | 2016-03-03 | 9.082 | 507,217 | -5,208 | 0.00% | 4,606,311 |
| 2016-03-02 | 2016-02-29 | 8.736 | 512,425 | +3,125 | 0.00% | 4,476,514 |
| 2016-02-22 | 2016-02-18 | 8.928 | 509,300 | +5,208 | 0.00% | 4,547,000 |
| 2016-02-15 | 2016-02-11 | 8.506 | 504,092 | +10,417 | 0.00% | 4,287,576 |
| 2016-01-22 | 2016-01-20 | 8.794 | 493,675 | +5,208 | 0.00% | 4,341,151 |
| 2016-01-14 | 2016-01-12 | 9.389 | 488,467 | +2,604 | 0.00% | 4,586,088 |
| 2016-01-11 | 2016-01-07 | 9.600 | 485,863 | +51,563 | 0.00% | 4,664,253 |
| 2016-01-06 | 2016-01-04 | 9.888 | 434,300 | +7,292 | 0.00% | 4,294,329 |
| 2015-12-29 | 2015-12-24 | 10.426 | 427,008 | -1,042 | 0.00% | 4,451,784 |
| 2015-12-16 | 2015-12-14 | 9.850 | 428,050 | +4,167 | 0.00% | 4,216,093 |
| 2015-12-14 | 2015-12-10 | 9.984 | 423,883 | +2,083 | 0.00% | 4,232,019 |
| 2015-12-11 | 2015-12-09 | 10.003 | 421,800 | +2,604 | 0.00% | 4,219,321 |
| 2015-12-10 | 2015-12-08 | 10.118 | 419,196 | +15,626 | 0.00% | 4,241,564 |
| 2015-11-25 | 2015-11-23 | 10.637 | 403,570 | +10,416 | 0.00% | 4,292,664 |
| 2015-11-18 | 2015-11-16 | 10.253 | 393,154 | +5,209 | 0.00% | 4,030,902 |
| 2015-11-11 | 2015-11-09 | 10.733 | 387,945 | -5,209 | 0.00% | 4,163,708 |
| 2015-10-22 | 2015-10-19 | 11.059 | 393,154 | +2,604 | 0.00% | 4,347,939 |
| 2015-10-19 | 2015-10-15 | 10.944 | 390,550 | -3,125 | 0.00% | 4,274,150 |
| 2015-10-09 | 2015-10-07 | 10.733 | 393,675 | -1,562 | 0.00% | 4,225,206 |
| 2015-10-02 | 2015-09-29 | 9.792 | 395,237 | +4,687 | 0.00% | 3,870,134 |
| 2015-09-25 | 2015-09-23 | 10.195 | 390,550 | +2,084 | 0.00% | 3,981,708 |
| 2015-09-11 | 2015-09-09 | 10.560 | 388,466 | -5,209 | 0.00% | 4,102,173 |
| 2015-09-07 | 2015-09-02 | 10.099 | 393,675 | +5,209 | 0.00% | 3,975,776 |
| 2015-08-26 | 2015-08-24 | 10.598 | 388,466 | +2,604 | 0.00% | 4,117,090 |
| 2015-08-25 | 2015-08-21 | 11.117 | 385,862 | +15,625 | 0.00% | 4,289,522 |
| 2015-08-14 | 2015-08-12 | 11.923 | 370,237 | +5,208 | 0.00% | 4,414,380 |
| 2015-07-30 | 2015-07-28 | 12.019 | 365,029 | +5,209 | 0.00% | 4,387,327 |
| 2015-07-23 | 2015-07-21 | 12.595 | 359,820 | +5,208 | 0.00% | 4,531,974 |
| 2015-07-10 | 2015-07-08 | 12.269 | 354,612 | +5,209 | 0.00% | 4,350,634 |
| 2015-07-08 | 2015-07-06 | 13.152 | 349,403 | +10,416 | 0.00% | 4,595,317 |
| 2015-06-30 | 2015-06-26 | 13.613 | 338,987 | +10,417 | 0.00% | 4,614,531 |
| 2015-06-24 | 2015-06-22 | 15.440 | 328,570 | +15,625 | 0.00% | 5,073,027 |
| 2015-06-23 | 2015-06-19 | 15.238 | 312,945 | +40,369 | 0.00% | 4,768,539 |
| 2015-06-09 | 2015-06-05 | 15.743 | 272,576 | +990 | 0.00% | 4,291,124 |
| 2015-06-01 | 2015-05-28 | 15.460 | 271,586 | +9,896 | 0.00% | 4,198,699 |
| 2015-05-29 | 2015-05-27 | 16.046 | 261,690 | +1,980 | 0.00% | 4,199,074 |
| 2015-05-07 | 2015-05-05 | 14.955 | 259,710 | +2,474 | 0.00% | 3,883,885 |
| 2015-04-24 | 2015-04-22 | 15.541 | 257,236 | +1,979 | 0.00% | 3,997,643 |
| 2015-04-16 | 2015-04-14 | 15.177 | 255,257 | -14,845 | 0.00% | 3,874,035 |
| 2015-04-15 | 2015-04-13 | 15.460 | 270,102 | -14,845 | 0.00% | 4,175,757 |
| 2015-04-13 | 2015-04-09 | 14.187 | 284,947 | -22,015 | 0.00% | 4,042,473 |
| 2015-04-10 | 2015-04-08 | 13.924 | 306,962 | -11,381 | 0.00% | 4,274,150 |
| 2015-04-09 | 2015-04-02 | 13.257 | 318,343 | +8,160 | 0.00% | 4,220,317 |
| 2015-04-01 | 2015-03-30 | 12.974 | 310,183 | -2,474 | 0.00% | 4,024,380 |
| 2015-03-26 | 2015-03-24 | 12.893 | 312,657 | +9,897 | 0.00% | 4,031,204 |
| 2015-02-27 | 2015-02-25 | 12.974 | 302,760 | -4,949 | 0.00% | 3,928,072 |
| 2015-02-05 | 2015-02-03 | 12.610 | 307,709 | +4,949 | 0.00% | 3,880,349 |
| 2015-02-04 | 2015-02-02 | 12.449 | 302,760 | +4,948 | 0.00% | 3,768,991 |
| 2015-02-02 | 2015-01-29 | 12.631 | 297,812 | +6,433 | 0.00% | 3,761,561 |
| 2015-01-28 | 2015-01-26 | 12.994 | 291,379 | +4,948 | 0.00% | 3,786,301 |
| 2015-01-26 | 2015-01-22 | 12.974 | 286,431 | -1,485 | 0.00% | 3,716,216 |
| 2015-01-21 | 2015-01-19 | 12.408 | 287,916 | +8,041 | 0.00% | 3,572,565 |
| 2015-01-12 | 2015-01-08 | 13.035 | 279,875 | +9,897 | 0.00% | 3,648,125 |
| 2015-01-06 | 2015-01-02 | 13.136 | 269,978 | +1,450 | 0.00% | 3,546,400 |
| 2015-01-02 | 2014-12-29 | 12.873 | 268,528 | -2,474 | 0.00% | 3,456,806 |
| 2014-12-11 | 2014-12-09 | 12.247 | 271,002 | +2,474 | 0.00% | 3,318,876 |
| 2014-12-10 | 2014-12-08 | 12.954 | 268,528 | -24,247 | 0.00% | 3,478,512 |
| 2014-12-09 | 2014-12-05 | 12.469 | 292,775 | -3,958 | 0.00% | 3,650,607 |
| 2014-12-08 | 2014-12-04 | 12.105 | 296,733 | -4,949 | 0.00% | 3,592,019 |
| 2014-12-05 | 2014-12-03 | 11.822 | 301,682 | -2,474 | 0.00% | 3,566,574 |
| 2014-10-14 | 2014-10-10 | 11.095 | 304,156 | +3,959 | 0.00% | 3,374,541 |
| 2014-10-08 | 2014-10-06 | 11.135 | 300,197 | +9,896 | 0.00% | 3,342,750 |
| 2014-10-03 | 2014-09-29 | 11.155 | 290,301 | +4,949 | 0.00% | 3,238,423 |
| 2014-09-30 | 2014-09-26 | 11.378 | 285,352 | -4,949 | 0.00% | 3,246,648 |
| 2014-09-12 | 2014-09-10 | 11.741 | 290,301 | +34,638 | 0.00% | 3,408,557 |
| 2014-08-19 | 2014-08-15 | 11.944 | 255,663 | -4,235 | 0.00% | 3,053,524 |
| 2014-08-18 | 2014-08-14 | 11.883 | 259,898 | -5,296 | 0.00% | 3,088,348 |
| 2014-08-15 | 2014-08-13 | 12.024 | 265,194 | +4,236 | 0.00% | 3,188,795 |
| 2014-08-05 | 2014-08-01 | 11.964 | 260,958 | -2,474 | 0.00% | 3,122,039 |
| 2014-08-04 | 2014-07-31 | 12.085 | 263,432 | +5,295 | 0.00% | 3,183,579 |
| 2014-08-01 | 2014-07-30 | 12.045 | 258,137 | -4,948 | 0.00% | 3,109,156 |
| 2014-07-18 | 2014-07-16 | 11.277 | 263,085 | +495 | 0.00% | 2,966,718 |
| 2014-07-02 | 2014-06-27 | 12.594 | 262,590 | +16,933 | 0.00% | 3,307,061 |
| 2014-06-16 | 2014-06-12 | 12.529 | 245,657 | +4,629 | 0.00% | 3,077,887 |
| 2014-06-13 | 2014-06-11 | 12.572 | 241,028 | -4,629 | 0.00% | 3,030,303 |
| 2014-06-12 | 2014-06-10 | 12.594 | 245,657 | -32 | 0.00% | 3,093,807 |
| 2014-06-11 | 2014-06-09 | 12.464 | 245,689 | -463 | 0.00% | 3,062,366 |
| 2014-05-26 | 2014-05-22 | 12.119 | 246,152 | -1,852 | 0.00% | 2,983,058 |
| 2014-04-25 | 2014-04-23 | 11.536 | 248,004 | +1,852 | 0.00% | 2,860,852 |
| 2014-04-01 | 2014-03-28 | 11.579 | 246,152 | -12,962 | 0.00% | 2,850,123 |
| 2014-03-26 | 2014-03-24 | 11.147 | 259,114 | -4,629 | 0.00% | 2,888,259 |
| 2014-03-24 | 2014-03-20 | 10.628 | 263,743 | +4,629 | 0.00% | 2,803,119 |
| 2014-03-21 | 2014-03-19 | 10.823 | 259,114 | +8,333 | 0.00% | 2,804,298 |
| 2014-03-17 | 2014-03-13 | 10.887 | 250,781 | +4,629 | 0.00% | 2,730,365 |
| 2014-03-14 | 2014-03-12 | 10.909 | 246,152 | +9,258 | 0.00% | 2,685,284 |
| 2014-03-13 | 2014-03-11 | 11.060 | 236,894 | +4,629 | 0.00% | 2,620,110 |
| 2014-03-06 | 2014-03-04 | 11.363 | 232,265 | +1,852 | 0.00% | 2,639,156 |
| 2014-02-14 | 2014-02-12 | 11.730 | 230,413 | -1,852 | 0.00% | 2,702,728 |
| 2014-02-10 | 2014-02-06 | 11.233 | 232,265 | -4,629 | 0.00% | 2,609,051 |
| 2014-02-07 | 2014-02-05 | 11.168 | 236,894 | +1,852 | 0.00% | 2,645,697 |
| 2014-01-24 | 2014-01-22 | 12.140 | 235,042 | +4,629 | 0.00% | 2,853,496 |
| 2014-01-22 | 2014-01-20 | 11.644 | 230,413 | -991 | 0.00% | 2,682,818 |
| 2014-01-21 | 2014-01-17 | 11.860 | 231,404 | +6,805 | 0.00% | 2,744,345 |
| 2014-01-16 | 2014-01-14 | 11.989 | 224,599 | +18,517 | 0.00% | 2,692,752 |
| 2014-01-10 | 2014-01-08 | 12.184 | 206,082 | -6,476 | 0.00% | 2,510,815 |
| 2014-01-08 | 2014-01-06 | 12.076 | 212,558 | +6,944 | 0.00% | 2,566,757 |
| 2013-12-30 | 2013-12-24 | 12.767 | 205,614 | +1,851 | 0.00% | 2,625,038 |
| 2013-12-27 | 2013-12-20 | 12.594 | 203,763 | +2,315 | 0.00% | 2,566,193 |
| 2013-12-20 | 2013-12-18 | 12.832 | 201,448 | +2,314 | 0.00% | 2,584,907 |
| 2013-12-16 | 2013-12-12 | 12.896 | 199,134 | +2,315 | 0.00% | 2,568,120 |
| 2013-12-11 | 2013-12-09 | 13.501 | 196,819 | +4,629 | 0.00% | 2,657,312 |
| 2013-12-02 | 2013-11-28 | 13.501 | 192,190 | -3,703 | 0.00% | 2,594,814 |
| 2013-11-22 | 2013-11-20 | 13.588 | 195,893 | -13,888 | 0.00% | 2,661,737 |
| 2013-11-20 | 2013-11-18 | 13.393 | 209,781 | -4,953 | 0.00% | 2,809,657 |
| 2013-11-06 | 2013-11-04 | 13.134 | 214,734 | -1,852 | 0.00% | 2,820,330 |
| 2013-10-28 | 2013-10-24 | 12.443 | 216,586 | +1,852 | 0.00% | 2,694,935 |
| 2013-10-18 | 2013-10-16 | 13.091 | 214,734 | -4,629 | 0.00% | 2,811,052 |
| 2013-10-15 | 2013-10-10 | 12.918 | 219,363 | -2,315 | 0.00% | 2,833,740 |
| 2013-09-27 | 2013-09-25 | 13.285 | 221,678 | -9,258 | 0.00% | 2,945,054 |
| 2013-09-24 | 2013-09-19 | 13.415 | 230,936 | -4,629 | 0.00% | 3,097,981 |
| 2013-09-16 | 2013-09-12 | 13.156 | 235,565 | +2,314 | 0.00% | 3,099,014 |
| 2013-09-13 | 2013-09-11 | 13.091 | 233,251 | -4,629 | 0.00% | 3,053,456 |
| 2013-09-12 | 2013-09-10 | 13.177 | 237,880 | -4,629 | 0.00% | 3,134,608 |
| 2013-09-04 | 2013-09-02 | 12.572 | 242,509 | -2,315 | 0.00% | 3,048,922 |
| 2013-08-27 | 2013-08-23 | 12.508 | 244,824 | -1,851 | 0.00% | 3,062,161 |
| 2013-08-23 | 2013-08-21 | 12.313 | 246,675 | +2,314 | 0.00% | 3,037,355 |
| 2013-08-16 | 2013-08-13 | 12.918 | 244,361 | -1,851 | 0.00% | 3,156,666 |
| 2013-07-29 | 2013-07-25 | 12.443 | 246,212 | -4,630 | 0.00% | 3,063,566 |
| 2013-07-15 | 2013-07-11 | 11.903 | 250,842 | -6,943 | 0.00% | 2,985,708 |
| 2013-07-04 | 2013-07-02 | 11.406 | 257,785 | +4,629 | 0.00% | 2,940,269 |
| 2013-06-27 | 2013-06-25 | 10.974 | 253,156 | +11,573 | 0.00% | 2,778,097 |
| 2013-06-26 | 2013-06-24 | 10.974 | 241,583 | +4,629 | 0.00% | 2,651,097 |
| 2013-06-24 | 2013-06-20 | 11.125 | 236,954 | +2,315 | 0.00% | 2,636,130 |
| 2013-06-20 | 2013-06-18 | 12.032 | 234,639 | +4,629 | 0.00% | 2,823,260 |
| 2013-06-19 | 2013-06-17 | 12.097 | 230,010 | +4,629 | 0.00% | 2,782,468 |
| 2013-06-18 | 2013-06-14 | 11.816 | 225,381 | +5,555 | 0.00% | 2,663,178 |
| 2013-06-17 | 2013-06-13 | 11.946 | 219,826 | +2,315 | 0.00% | 2,626,030 |
| 2013-06-14 | 2013-06-11 | 13.840 | 217,511 | +2,314 | 0.00% | 3,010,327 |
| 2013-06-13 | 2013-06-10 | 14.023 | 215,197 | +11,983 | 0.00% | 3,017,684 |
| 2013-05-27 | 2013-05-23 | 14.412 | 203,214 | +2,185 | 0.00% | 2,928,675 |
| 2013-05-13 | 2013-05-09 | 15.029 | 201,029 | -2,185 | 0.00% | 3,021,351 |
| 2013-05-02 | 2013-04-29 | 14.755 | 203,214 | -4,372 | 0.00% | 2,998,406 |
| 2013-04-10 | 2013-04-08 | 14.000 | 207,586 | +4,372 | 0.00% | 2,906,207 |
| 2013-03-20 | 2013-03-18 | 14.023 | 203,214 | -1,312 | 0.00% | 2,849,648 |
| 2013-03-01 | 2013-02-27 | 14.137 | 204,526 | -437 | 0.00% | 2,891,439 |
| 2013-02-19 | 2013-02-15 | 14.984 | 204,963 | +437 | 0.00% | 3,071,099 |
| 2013-02-14 | 2013-02-07 | 14.709 | 204,526 | -4,371 | 0.00% | 3,008,407 |
| 2013-01-31 | 2013-01-29 | 15.212 | 208,897 | -2,186 | 0.00% | 3,177,832 |
| 2013-01-30 | 2013-01-28 | 15.350 | 211,083 | -935 | 0.00% | 3,240,058 |
| 2013-01-16 | 2013-01-14 | 14.915 | 212,018 | -1,312 | 0.00% | 3,162,259 |
| 2013-01-14 | 2013-01-10 | 14.892 | 213,330 | -2,186 | 0.00% | 3,176,947 |
| 2013-01-04 | 2013-01-02 | 14.709 | 215,516 | -874 | 0.00% | 3,170,061 |
| 2012-12-18 | 2012-12-14 | 14.366 | 216,390 | -4,371 | 0.00% | 3,108,665 |
| 2012-12-14 | 2012-12-12 | 14.297 | 220,761 | -4,372 | 0.00% | 3,156,308 |
| 2012-12-11 | 2012-12-07 | 13.886 | 225,133 | -2,623 | 0.00% | 3,126,115 |
| 2012-12-07 | 2012-12-05 | 13.886 | 227,756 | -5,682 | 0.00% | 3,162,537 |
| 2012-11-13 | 2012-11-09 | 13.131 | 233,438 | -1,312 | 0.00% | 3,065,212 |
| 2012-10-30 | 2012-10-26 | 13.131 | 234,750 | -2,186 | 0.00% | 3,082,440 |
| 2012-10-26 | 2012-10-24 | 13.359 | 236,936 | -4,371 | 0.00% | 3,165,344 |
| 2012-10-25 | 2012-10-22 | 13.428 | 241,307 | -4,371 | 0.00% | 3,240,299 |
| 2012-10-16 | 2012-10-12 | 13.176 | 245,678 | -2,623 | 0.00% | 3,237,172 |
| 2012-10-15 | 2012-10-11 | 12.948 | 248,301 | -8,743 | 0.00% | 3,214,933 |
| 2012-10-05 | 2012-10-03 | 12.422 | 257,044 | -4,372 | 0.00% | 3,192,893 |
| 2012-09-27 | 2012-09-25 | 12.033 | 261,416 | -2,185 | 0.00% | 3,145,538 |
| 2012-09-19 | 2012-09-17 | 11.827 | 263,601 | -4,372 | 0.00% | 3,117,559 |
| 2012-09-18 | 2012-09-14 | 11.827 | 267,973 | +3,497 | 0.00% | 3,169,266 |
| 2012-09-07 | 2012-09-05 | 11.346 | 264,476 | +875 | 0.00% | 3,000,855 |
| 2012-08-29 | 2012-08-27 | 11.941 | 263,601 | +4,371 | 0.00% | 3,147,709 |
| 2012-08-17 | 2012-08-15 | 12.307 | 259,230 | -3,497 | 0.00% | 3,190,396 |
| 2012-08-02 | 2012-07-31 | 11.987 | 262,727 | +2,186 | 0.00% | 3,149,293 |
| 2012-07-31 | 2012-07-27 | 11.301 | 260,541 | -4,372 | 0.00% | 2,944,287 |
| 2012-07-16 | 2012-07-12 | 10.866 | 264,913 | +15,300 | 0.00% | 2,878,551 |
| 2012-07-11 | 2012-07-09 | 11.644 | 249,613 | +4,372 | 0.00% | 2,906,445 |
| 2012-07-10 | 2012-07-06 | 11.781 | 245,241 | +4,371 | 0.00% | 2,889,198 |
| 2012-07-03 | 2012-06-28 | 11.781 | 240,870 | -4,371 | 0.00% | 2,837,703 |
| 2012-06-18 | 2012-06-14 | 11.758 | 245,241 | +4,371 | 0.00% | 2,883,588 |
| 2012-06-15 | 2012-06-13 | 13.032 | 240,870 | -3,497 | 0.00% | 3,139,116 |
| 2012-06-14 | 2012-06-12 | 12.839 | 244,367 | +4,898 | 0.00% | 3,137,422 |
| 2012-06-13 | 2012-06-11 | 12.863 | 239,469 | +4,135 | 0.00% | 3,080,327 |
| 2012-06-12 | 2012-06-08 | 12.766 | 235,334 | +2,068 | 0.00% | 3,004,378 |
| 2012-06-07 | 2012-06-05 | 12.984 | 233,266 | -4,136 | 0.00% | 3,028,738 |
| 2012-06-04 | 2012-05-31 | 13.008 | 237,402 | -2,067 | 0.00% | 3,088,180 |
| 2012-05-31 | 2012-05-29 | 12.839 | 239,469 | +2,067 | 0.00% | 3,074,537 |
| 2012-05-25 | 2012-05-23 | 12.428 | 237,402 | +4,136 | 0.00% | 2,950,417 |
| 2012-05-21 | 2012-05-17 | 12.718 | 233,266 | -2,068 | 0.00% | 2,966,696 |
| 2012-05-18 | 2012-05-16 | 12.839 | 235,334 | +3,309 | 0.00% | 3,021,448 |
| 2012-05-15 | 2012-05-11 | 13.516 | 232,025 | +10,753 | 0.00% | 3,136,047 |
| 2012-05-14 | 2012-05-10 | 13.709 | 221,272 | +3,309 | 0.00% | 3,033,510 |
| 2012-05-11 | 2012-05-09 | 13.782 | 217,963 | +8,272 | 0.00% | 3,003,956 |
| 2012-05-10 | 2012-05-08 | 14.000 | 209,691 | +2,481 | 0.00% | 2,935,582 |
| 2012-05-09 | 2012-05-07 | 14.096 | 207,210 | +4,136 | 0.00% | 2,920,890 |
| 2012-05-07 | 2012-05-03 | 14.435 | 203,074 | +8,272 | 0.00% | 2,931,329 |
| 2012-05-04 | 2012-05-02 | 14.894 | 194,802 | -4,136 | 0.00% | 2,901,416 |
| 2012-05-03 | 2012-04-30 | 14.604 | 198,938 | -4,136 | 0.00% | 2,905,297 |
| 2012-04-27 | 2012-04-25 | 14.314 | 203,074 | +6,204 | 0.00% | 2,906,779 |
| 2012-04-20 | 2012-04-18 | 14.459 | 196,870 | +4,136 | 0.00% | 2,846,536 |
| 2012-04-19 | 2012-04-17 | 14.483 | 192,734 | +2,481 | 0.00% | 2,791,394 |
| 2012-04-16 | 2012-04-12 | 14.652 | 190,253 | +4,136 | 0.00% | 2,787,662 |
| 2012-03-29 | 2012-03-27 | 14.677 | 186,117 | -4,136 | 0.00% | 2,731,559 |
| 2012-03-28 | 2012-03-26 | 14.314 | 190,253 | +4,136 | 0.00% | 2,723,260 |
| 2012-03-16 | 2012-03-14 | 15.257 | 186,117 | -1,241 | 0.00% | 2,839,562 |
| 2012-03-13 | 2012-03-09 | 15.209 | 187,358 | -4,136 | 0.00% | 2,849,435 |
| 2012-03-12 | 2012-03-08 | 15.136 | 191,494 | +5,377 | 0.00% | 2,898,447 |
| 2012-03-09 | 2012-03-07 | 14.846 | 186,117 | +10,340 | 0.00% | 2,763,060 |
| 2012-02-17 | 2012-02-15 | 15.620 | 175,777 | -2,068 | 0.00% | 2,745,557 |
| 2012-02-06 | 2012-02-02 | 15.329 | 177,845 | -8,272 | 0.00% | 2,726,257 |
| 2012-02-01 | 2012-01-30 | 14.725 | 186,117 | -1,241 | 0.00% | 2,740,560 |
| 2012-01-30 | 2012-01-26 | 14.991 | 187,358 | -8,685 | 0.00% | 2,808,664 |
| 2012-01-27 | 2012-01-20 | 14.701 | 196,043 | +2,481 | 0.00% | 2,881,979 |
| 2012-01-20 | 2012-01-18 | 14.338 | 193,562 | -2,068 | 0.00% | 2,775,305 |
| 2012-01-18 | 2012-01-16 | 13.854 | 195,630 | -2,067 | 0.00% | 2,710,354 |
| 2012-01-17 | 2012-01-13 | 13.879 | 197,697 | -828 | 0.00% | 2,743,771 |
| 2012-01-16 | 2012-01-12 | 13.806 | 198,525 | -2,481 | 0.00% | 2,740,862 |
| 2012-01-13 | 2012-01-11 | 13.685 | 201,006 | +2,068 | 0.00% | 2,750,815 |
| 2011-12-29 | 2011-12-23 | 13.347 | 198,938 | +1,241 | 0.00% | 2,655,172 |
| 2011-12-08 | 2011-12-06 | 13.661 | 197,697 | -4,136 | 0.00% | 2,700,750 |
| 2011-12-07 | 2011-12-05 | 13.758 | 201,833 | -2,068 | 0.00% | 2,776,773 |
| 2011-12-06 | 2011-12-02 | 13.661 | 203,901 | +4,136 | 0.00% | 2,785,504 |
| 2011-12-01 | 2011-11-29 | 12.815 | 199,765 | -2,068 | 0.00% | 2,559,948 |
| 2011-11-25 | 2011-11-23 | 12.573 | 201,833 | +4,136 | 0.00% | 2,537,648 |
| 2011-11-24 | 2011-11-22 | 12.791 | 197,697 | +2,067 | 0.00% | 2,528,667 |
| 2011-11-02 | 2011-10-31 | 14.048 | 195,630 | -1,240 | 0.00% | 2,748,195 |
| 2011-11-01 | 2011-10-28 | 14.145 | 196,870 | -7,445 | 0.00% | 2,784,655 |
| 2011-10-31 | 2011-10-27 | 13.734 | 204,315 | -4,136 | 0.00% | 2,805,980 |
| 2011-10-28 | 2011-10-26 | 13.129 | 208,451 | +2,068 | 0.00% | 2,736,779 |
| 2011-10-27 | 2011-10-25 | 13.081 | 206,383 | -9,099 | 0.00% | 2,699,648 |
| 2011-10-25 | 2011-10-21 | 12.380 | 215,482 | +4,136 | 0.00% | 2,667,576 |
| 2011-10-21 | 2011-10-19 | 12.380 | 211,346 | -2,068 | 0.00% | 2,616,375 |
| 2011-10-20 | 2011-10-18 | 12.114 | 213,414 | +2,068 | 0.00% | 2,585,214 |
| 2011-10-18 | 2011-10-14 | 12.428 | 211,346 | +4,136 | 0.00% | 2,626,595 |
| 2011-10-14 | 2011-10-12 | 12.670 | 207,210 | -4,136 | 0.00% | 2,625,294 |
| 2011-10-13 | 2011-10-11 | 12.355 | 211,346 | -827 | 0.00% | 2,611,264 |
| 2011-10-11 | 2011-10-07 | 11.703 | 212,173 | +1,654 | 0.00% | 2,482,970 |
| 2011-10-06 | 2011-10-03 | 11.098 | 210,519 | -2,481 | 0.00% | 2,336,361 |
| 2011-10-04 | 2011-09-30 | 11.582 | 213,000 | +2,068 | 0.00% | 2,466,897 |
| 2011-09-27 | 2011-09-23 | 12.138 | 210,932 | +4,136 | 0.00% | 2,560,248 |
| 2011-09-26 | 2011-09-22 | 12.404 | 206,796 | +2,068 | 0.00% | 2,565,048 |
| 2011-09-23 | 2011-09-21 | 13.105 | 204,728 | +1,240 | 0.00% | 2,682,949 |
| 2011-09-16 | 2011-09-14 | 13.419 | 203,488 | -4,135 | 0.00% | 2,730,660 |
| 2011-09-07 | 2011-09-05 | 13.371 | 207,623 | -828 | 0.00% | 2,776,109 |
| 2011-08-18 | 2011-08-16 | 13.371 | 208,451 | -2,068 | 0.00% | 2,787,180 |
| 2011-08-16 | 2011-08-12 | 12.766 | 210,519 | -413 | 0.00% | 2,687,578 |
| 2011-08-12 | 2011-08-10 | 12.718 | 210,932 | +7,031 | 0.00% | 2,682,651 |
| 2011-08-11 | 2011-08-09 | 12.621 | 203,901 | -1,655 | 0.00% | 2,573,509 |
| 2011-08-10 | 2011-08-08 | 13.613 | 205,556 | +4,136 | 0.00% | 2,798,172 |
| 2011-08-09 | 2011-08-05 | 14.072 | 201,420 | +6,618 | 0.00% | 2,834,402 |
| 2011-08-08 | 2011-08-04 | 14.580 | 194,802 | -4,136 | 0.00% | 2,840,185 |
| 2011-08-05 | 2011-08-03 | 14.580 | 198,938 | +4,136 | 0.00% | 2,900,487 |
| 2011-08-03 | 2011-08-01 | 15.233 | 194,802 | -4,136 | 0.00% | 2,967,358 |
| 2011-08-02 | 2011-07-29 | 15.184 | 198,938 | +4,136 | 0.00% | 3,020,740 |
| 2011-07-27 | 2011-07-25 | 14.943 | 194,802 | +1,240 | 0.00% | 2,910,836 |
| 2011-07-26 | 2011-07-22 | 15.063 | 193,562 | +3,723 | 0.00% | 2,915,708 |
| 2011-07-20 | 2011-07-18 | 14.556 | 189,839 | -8,272 | 0.00% | 2,763,235 |
| 2011-07-19 | 2011-07-15 | 14.411 | 198,111 | +4,136 | 0.00% | 2,854,899 |
| 2011-07-18 | 2011-07-14 | 14.580 | 193,975 | +2,068 | 0.00% | 2,828,128 |
| 2011-07-15 | 2011-07-13 | 14.701 | 191,907 | -1,241 | 0.00% | 2,821,177 |
| 2011-07-14 | 2011-07-12 | 14.386 | 193,148 | +4,136 | 0.00% | 2,778,709 |
| 2011-07-11 | 2011-07-07 | 15.160 | 189,012 | +6,204 | 0.00% | 2,865,450 |
| 2011-07-08 | 2011-07-06 | 15.160 | 182,808 | +3,308 | 0.00% | 2,771,396 |
| 2011-06-23 | 2011-06-21 | 15.571 | 179,500 | +414 | 0.00% | 2,795,028 |
| 2011-06-22 | 2011-06-20 | 15.934 | 179,086 | +827 | 0.00% | 2,853,533 |
| 2011-06-21 | 2011-06-17 | 16.055 | 178,259 | +4,136 | 0.00% | 2,861,907 |
| 2011-06-20 | 2011-06-16 | 15.982 | 174,123 | +6,204 | 0.00% | 2,782,874 |
| 2011-06-16 | 2011-06-14 | 17.520 | 167,919 | +16,920 | 0.00% | 2,941,920 |
| 2011-06-14 | 2011-06-10 | 17.168 | 150,999 | +3,984 | 0.00% | 2,592,423 |
| 2011-06-13 | 2011-06-09 | 17.244 | 147,015 | +4,781 | 0.00% | 2,535,094 |
| 2011-06-10 | 2011-06-08 | 17.570 | 142,234 | -3,984 | 0.00% | 2,499,062 |
| 2011-06-07 | 2011-06-02 | 18.072 | 146,218 | -3,985 | 0.00% | 2,642,463 |
| 2011-05-31 | 2011-05-27 | 18.097 | 150,203 | +1,594 | 0.00% | 2,718,251 |
| 2011-05-17 | 2011-05-13 | 18.097 | 148,609 | +3,984 | 0.00% | 2,689,404 |
| 2011-05-16 | 2011-05-12 | 17.947 | 144,625 | -2,390 | 0.00% | 2,595,524 |
| 2011-05-13 | 2011-05-11 | 18.097 | 147,015 | +7,968 | 0.00% | 2,660,557 |
| 2011-05-09 | 2011-05-05 | 17.972 | 139,047 | +3,984 | 0.00% | 2,498,908 |
| 2011-04-15 | 2011-04-13 | 18.725 | 135,063 | -3,984 | 0.00% | 2,529,012 |
| 2011-04-11 | 2011-04-07 | 18.725 | 139,047 | -279 | 0.00% | 2,603,611 |
| 2011-04-07 | 2011-04-04 | 18.875 | 139,326 | -3,984 | 0.00% | 2,629,818 |
| 2011-04-06 | 2011-04-01 | 18.624 | 143,310 | -10,757 | 0.00% | 2,669,046 |
| 2011-03-29 | 2011-03-25 | 18.373 | 154,067 | -3,984 | 0.00% | 2,830,716 |
| 2011-03-28 | 2011-03-24 | 18.022 | 158,051 | -4,781 | 0.00% | 2,848,376 |
| 2011-03-24 | 2011-03-22 | 17.721 | 162,832 | +3,984 | 0.00% | 2,885,493 |
| 2011-03-21 | 2011-03-17 | 17.394 | 158,848 | -3,984 | 0.00% | 2,763,062 |
| 2011-03-17 | 2011-03-15 | 17.495 | 162,832 | +797 | 0.00% | 2,848,709 |
| 2011-03-11 | 2011-03-09 | 18.022 | 162,035 | -9,562 | 0.00% | 2,920,175 |
| 2011-03-10 | 2011-03-08 | 17.721 | 171,597 | +3,984 | 0.00% | 3,040,815 |
| 2011-03-07 | 2011-03-03 | 17.294 | 167,613 | -3,984 | 0.00% | 2,898,695 |
| 2011-03-03 | 2011-03-01 | 17.269 | 171,597 | -4,781 | 0.00% | 2,963,287 |
| 2011-03-02 | 2011-02-28 | 17.093 | 176,378 | -11,952 | 0.00% | 3,014,860 |
| 2011-02-25 | 2011-02-23 | 16.591 | 188,330 | +5,179 | 0.00% | 3,124,616 |
| 2011-02-24 | 2011-02-22 | 16.692 | 183,151 | +7,968 | 0.00% | 3,057,078 |
| 2011-02-22 | 2011-02-18 | 17.294 | 175,183 | -11,952 | 0.00% | 3,029,611 |
| 2011-02-15 | 2011-02-11 | 16.566 | 187,135 | +4,781 | 0.00% | 3,100,092 |
| 2011-02-14 | 2011-02-10 | 16.466 | 182,354 | +12,749 | 0.00% | 3,002,581 |
| 2011-02-10 | 2011-02-08 | 17.093 | 169,605 | +2,789 | 0.00% | 2,899,088 |
| 2011-02-09 | 2011-02-07 | 17.043 | 166,816 | +13,546 | 0.00% | 2,843,041 |
| 2011-02-01 | 2011-01-28 | 17.244 | 153,270 | +3,984 | 0.00% | 2,642,953 |
| 2011-01-27 | 2011-01-25 | 17.294 | 149,286 | -2,789 | 0.00% | 2,581,748 |
| 2011-01-25 | 2011-01-21 | 17.645 | 152,075 | +3,984 | 0.00% | 2,683,421 |
| 2011-01-21 | 2011-01-19 | 18.122 | 148,091 | +3,984 | 0.00% | 2,683,746 |
| 2011-01-17 | 2011-01-13 | 18.323 | 144,107 | -13,147 | 0.00% | 2,640,484 |
| 2011-01-07 | 2011-01-05 | 17.896 | 157,254 | -1,992 | 0.00% | 2,814,277 |
| 2011-01-06 | 2011-01-04 | 17.896 | 159,246 | +3,984 | 0.00% | 2,849,927 |
| 2010-12-30 | 2010-12-28 | 16.767 | 155,262 | +3,984 | 0.00% | 2,603,258 |
| 2010-12-21 | 2010-12-17 | 17.495 | 151,278 | +3,984 | 0.00% | 2,646,575 |
| 2010-12-17 | 2010-12-15 | 17.419 | 147,294 | +1,195 | 0.00% | 2,565,784 |
| 2010-12-15 | 2010-12-13 | 17.721 | 146,099 | +8,251 | 0.00% | 2,588,973 |
| 2010-12-14 | 2010-12-10 | 17.520 | 137,848 | +11,952 | 0.00% | 2,415,080 |
| 2010-12-02 | 2010-11-30 | 17.595 | 125,896 | +1,992 | 0.00% | 2,215,162 |
| 2010-12-01 | 2010-11-29 | 17.771 | 123,904 | +1,195 | 0.00% | 2,201,883 |
| 2010-11-30 | 2010-11-26 | 17.470 | 122,709 | +7,968 | 0.00% | 2,143,687 |
| 2010-11-26 | 2010-11-24 | 17.721 | 114,741 | +3,985 | 0.00% | 2,033,288 |
| 2010-11-24 | 2010-11-22 | 18.147 | 110,756 | +1,195 | 0.00% | 2,009,931 |
| 2010-11-19 | 2010-11-17 | 17.846 | 109,561 | +3,984 | 0.00% | 1,955,245 |
| 2010-11-16 | 2010-11-12 | 18.649 | 105,577 | +4,781 | 0.00% | 1,968,946 |
| 2010-11-11 | 2010-11-09 | 20.880 | 100,796 | +1,992 | 0.00% | 2,104,660 |
| 2010-11-10 | 2010-11-08 | 21.010 | 98,804 | +6,820 | 0.00% | 2,075,849 |
| 2010-11-08 | 2010-11-04 | 21.398 | 91,984 | -7,730 | 0.00% | 1,968,262 |
| 2010-11-05 | 2010-11-03 | 20.751 | 99,714 | -11,594 | 0.00% | 2,069,168 |
| 2010-11-04 | 2010-11-02 | 20.208 | 111,308 | -1,160 | 0.00% | 2,249,275 |
| 2010-10-29 | 2010-10-27 | 18.836 | 112,468 | -3,865 | 0.00% | 2,118,486 |
| 2010-10-21 | 2010-10-19 | 19.121 | 116,333 | -7,729 | 0.00% | 2,224,398 |
| 2010-10-19 | 2010-10-15 | 19.250 | 124,062 | -5,798 | 0.00% | 2,388,234 |
| 2010-10-18 | 2010-10-14 | 19.095 | 129,860 | -8,116 | 0.00% | 2,479,687 |
| 2010-10-15 | 2010-10-13 | 18.552 | 137,976 | -12,754 | 0.00% | 2,559,693 |
| 2010-10-13 | 2010-10-11 | 18.060 | 150,730 | +773 | 0.00% | 2,722,202 |
| 2010-10-12 | 2010-10-08 | 17.801 | 149,957 | -3,865 | 0.00% | 2,669,441 |
| 2010-09-28 | 2010-09-24 | 17.569 | 153,822 | +7,730 | 0.00% | 2,702,423 |
| 2010-09-27 | 2010-09-22 | 17.517 | 146,092 | +10,822 | 0.00% | 2,559,059 |
| 2010-09-15 | 2010-09-13 | 17.465 | 135,270 | -7,730 | 0.00% | 2,362,492 |
| 2010-08-26 | 2010-08-24 | 16.637 | 143,000 | -773 | 0.00% | 2,379,097 |
| 2010-08-11 | 2010-08-09 | 17.931 | 143,773 | -1,933 | 0.00% | 2,577,957 |
| 2010-08-10 | 2010-08-06 | 17.750 | 145,706 | -2,705 | 0.00% | 2,586,227 |
| 2010-08-05 | 2010-08-03 | 17.439 | 148,411 | -8,503 | 0.00% | 2,588,160 |
| 2010-07-30 | 2010-07-28 | 17.155 | 156,914 | -11,594 | 0.00% | 2,691,785 |
| 2010-07-15 | 2010-07-13 | 16.870 | 168,508 | -1,933 | 0.00% | 2,842,715 |
| 2010-07-14 | 2010-07-12 | 16.766 | 170,441 | -19,324 | 0.00% | 2,857,684 |
| 2010-07-06 | 2010-07-02 | 16.042 | 189,765 | +7,730 | 0.00% | 3,044,198 |
| 2010-07-05 | 2010-06-30 | 16.404 | 182,035 | +1,159 | 0.00% | 2,986,134 |
| 2010-07-02 | 2010-06-29 | 17.695 | 180,876 | -386 | 0.00% | 3,200,683 |
| 2010-06-30 | 2010-06-28 | 18.098 | 181,262 | +6,336 | 0.00% | 3,280,412 |
| 2010-06-29 | 2010-06-25 | 17.964 | 174,926 | +20,513 | 0.00% | 3,142,295 |
| 2010-06-28 | 2010-06-24 | 17.937 | 154,413 | -1,864 | 0.00% | 2,769,669 |
| 2010-06-23 | 2010-06-21 | 18.017 | 156,277 | -11,190 | 0.00% | 2,815,673 |
| 2010-06-17 | 2010-06-14 | 16.784 | 167,467 | +746 | 0.00% | 2,810,745 |
| 2010-05-27 | 2010-05-25 | 16.087 | 166,721 | +746 | 0.00% | 2,682,004 |
| 2010-05-25 | 2010-05-20 | 16.489 | 165,975 | +746 | 0.00% | 2,736,753 |
| 2010-05-12 | 2010-05-10 | 17.132 | 165,229 | +1,865 | 0.00% | 2,830,773 |
| 2010-05-11 | 2010-05-07 | 16.837 | 163,364 | +746 | 0.00% | 2,750,641 |
| 2010-05-10 | 2010-05-06 | 16.677 | 162,618 | +11,189 | 0.00% | 2,711,920 |
| 2010-05-06 | 2010-05-04 | 16.864 | 151,429 | +3,730 | 0.00% | 2,553,745 |
| 2010-05-05 | 2010-05-03 | 16.945 | 147,699 | +1,865 | 0.00% | 2,502,721 |
| 2010-05-04 | 2010-04-30 | 17.213 | 145,834 | -7,460 | 0.00% | 2,510,219 |
| 2010-04-30 | 2010-04-28 | 16.677 | 153,294 | +7,460 | 0.00% | 2,556,427 |
| 2010-04-21 | 2010-04-19 | 17.266 | 145,834 | -2,611 | 0.00% | 2,518,039 |
| 2010-04-16 | 2010-04-14 | 18.339 | 148,445 | -1,119 | 0.00% | 2,722,322 |
| 2010-04-15 | 2010-04-13 | 18.178 | 149,564 | -4,849 | 0.00% | 2,718,783 |
| 2010-04-12 | 2010-04-08 | 18.098 | 154,413 | -9,697 | 0.00% | 2,794,509 |
| 2010-04-09 | 2010-04-07 | 18.151 | 164,110 | -3,730 | 0.00% | 2,978,802 |
| 2010-04-08 | 2010-04-01 | 17.427 | 167,840 | -8,578 | 0.00% | 2,925,005 |
| 2010-04-01 | 2010-03-30 | 16.784 | 176,418 | -7,460 | 0.00% | 2,960,977 |
| 2010-03-25 | 2010-03-23 | 16.543 | 183,878 | -7,459 | 0.00% | 3,041,815 |
| 2010-03-24 | 2010-03-22 | 16.462 | 191,337 | +7,459 | 0.00% | 3,149,816 |
| 2010-03-17 | 2010-03-15 | 16.355 | 183,878 | +7,460 | 0.00% | 3,007,305 |
| 2010-03-11 | 2010-03-09 | 16.623 | 176,418 | -7,460 | 0.00% | 2,932,597 |
| 2010-03-10 | 2010-03-08 | 16.650 | 183,878 | -3,729 | 0.00% | 3,061,535 |
| 2010-03-09 | 2010-03-05 | 16.355 | 187,607 | +7,459 | 0.00% | 3,068,292 |
| 2010-03-03 | 2010-03-01 | 16.382 | 180,148 | -5,595 | 0.00% | 2,951,131 |
| 2010-03-01 | 2010-02-25 | 15.524 | 185,743 | +3,730 | 0.00% | 2,883,426 |
| 2010-02-24 | 2010-02-22 | 15.711 | 182,013 | -7,459 | 0.00% | 2,859,683 |
| 2010-02-23 | 2010-02-19 | 15.470 | 189,472 | +7,459 | 0.00% | 2,931,154 |
| 2010-02-12 | 2010-02-10 | 15.845 | 182,013 | -7,459 | 0.00% | 2,884,083 |
| 2010-02-10 | 2010-02-08 | 15.470 | 189,472 | +5,594 | 0.00% | 2,931,154 |
| 2010-02-09 | 2010-02-05 | 15.577 | 183,878 | +11,190 | 0.00% | 2,864,335 |
| 2010-02-08 | 2010-02-04 | 16.060 | 172,688 | +5,594 | 0.00% | 2,773,364 |
| 2010-02-04 | 2010-02-02 | 16.087 | 167,094 | -3,730 | 0.00% | 2,688,004 |
| 2010-02-03 | 2010-02-01 | 16.328 | 170,824 | +3,730 | 0.00% | 2,789,228 |
| 2010-02-02 | 2010-01-29 | 16.033 | 167,094 | -3,730 | 0.00% | 2,679,044 |
| 2010-02-01 | 2010-01-28 | 16.409 | 170,824 | +1,865 | 0.00% | 2,802,968 |
| 2010-01-29 | 2010-01-27 | 15.926 | 168,959 | +11,190 | 0.00% | 2,690,826 |
| 2010-01-28 | 2010-01-26 | 15.953 | 157,769 | +9,324 | 0.00% | 2,516,845 |
| 2010-01-27 | 2010-01-25 | 16.435 | 148,445 | +7,460 | 0.00% | 2,439,742 |
| 2010-01-26 | 2010-01-22 | 16.623 | 140,985 | +11,189 | 0.00% | 2,343,594 |
| 2010-01-25 | 2010-01-21 | 16.409 | 129,796 | +5,595 | 0.00% | 2,129,760 |
| 2010-01-22 | 2010-01-20 | 16.677 | 124,201 | +3,729 | 0.00% | 2,071,254 |
| 2010-01-20 | 2010-01-18 | 16.543 | 120,472 | +1,492 | 0.00% | 1,992,917 |
| 2010-01-18 | 2010-01-14 | 16.382 | 118,980 | +11,190 | 0.00% | 1,949,095 |
| 2010-01-15 | 2010-01-13 | 16.543 | 107,790 | +4,848 | 0.00% | 1,783,124 |
| 2010-01-06 | 2010-01-04 | 17.669 | 102,942 | +1,119 | 0.00% | 1,818,846 |
| 2010-01-05 | 2009-12-31 | 17.883 | 101,823 | -1,492 | 0.00% | 1,820,915 |
| 2009-12-30 | 2009-12-28 | 17.695 | 103,315 | -746 | 0.00% | 1,828,206 |
| 2009-12-28 | 2009-12-22 | 17.186 | 104,061 | -3,729 | 0.00% | 1,788,397 |
| 2009-12-23 | 2009-12-21 | 16.837 | 107,790 | +1,865 | 0.00% | 1,814,914 |
| 2009-12-22 | 2009-12-18 | 17.052 | 105,925 | +3,729 | 0.00% | 1,806,232 |
| 2009-12-21 | 2009-12-17 | 17.293 | 102,196 | +3,730 | 0.00% | 1,767,305 |
| 2009-12-18 | 2009-12-16 | 17.588 | 98,466 | +5,222 | 0.00% | 1,731,841 |
| 2009-12-16 | 2009-12-14 | 18.366 | 93,244 | -1,119 | 0.00% | 1,712,495 |
| 2009-12-11 | 2009-12-09 | 18.339 | 94,363 | +2,238 | 0.00% | 1,730,516 |
| 2009-12-02 | 2009-11-30 | 18.500 | 92,125 | -9,325 | 0.00% | 1,704,294 |
| 2009-12-01 | 2009-11-27 | 17.588 | 101,450 | +10,071 | 0.00% | 1,784,324 |
| 2009-11-30 | 2009-11-26 | 18.473 | 91,379 | +3,729 | 0.00% | 1,688,043 |
| 2009-11-19 | 2009-11-17 | 19.814 | 87,650 | -746 | 0.00% | 1,736,658 |
| 2009-11-16 | 2009-11-12 | 18.848 | 88,396 | -7,459 | 0.00% | 1,666,118 |
| 2009-11-13 | 2009-11-11 | 19.063 | 95,855 | -3,730 | 0.00% | 1,827,268 |
| 2009-11-09 | 2009-11-05 | 17.964 | 99,585 | +3,730 | 0.00% | 1,788,902 |
| 2009-11-06 | 2009-11-04 | 18.151 | 95,855 | +3,730 | 0.00% | 1,739,888 |
| 2009-11-05 | 2009-11-03 | 17.722 | 92,125 | +1,865 | 0.00% | 1,632,664 |
| 2009-11-04 | 2009-11-02 | 18.151 | 90,260 | +1,864 | 0.00% | 1,638,332 |
| 2009-11-03 | 2009-10-30 | 18.258 | 88,396 | -3,729 | 0.00% | 1,613,978 |
| 2009-11-02 | 2009-10-29 | 17.722 | 92,125 | +1,119 | 0.00% | 1,632,664 |
| 2009-10-28 | 2009-10-23 | 18.902 | 91,006 | -11,190 | 0.00% | 1,720,192 |
| 2009-10-19 | 2009-10-15 | 18.285 | 102,196 | -1,865 | 0.00% | 1,868,685 |
| 2009-10-15 | 2009-10-13 | 17.695 | 104,061 | -3,729 | 0.00% | 1,841,407 |
| 2009-10-12 | 2009-10-08 | 17.427 | 107,790 | -3,730 | 0.00% | 1,878,493 |
| 2009-10-09 | 2009-10-07 | 17.347 | 111,520 | +3,730 | 0.00% | 1,934,527 |
| 2009-09-30 | 2009-09-28 | 16.489 | 107,790 | +9,324 | 0.00% | 1,777,344 |
| 2009-09-24 | 2009-09-22 | 17.320 | 98,466 | -1,865 | 0.00% | 1,705,441 |
| 2009-09-22 | 2009-09-18 | 17.374 | 100,331 | -3,730 | 0.00% | 1,743,123 |
| 2009-09-21 | 2009-09-17 | 17.374 | 104,061 | -3,729 | 0.00% | 1,807,927 |
| 2009-09-18 | 2009-09-16 | 17.293 | 107,790 | -3,730 | 0.00% | 1,864,043 |
| 2009-09-16 | 2009-09-14 | 16.864 | 111,520 | -1,865 | 0.00% | 1,880,707 |
| 2009-09-15 | 2009-09-11 | 16.918 | 113,385 | -20,514 | 0.00% | 1,918,239 |
| 2009-09-10 | 2009-09-08 | 16.891 | 133,899 | -5,594 | 0.00% | 2,261,704 |
| 2009-09-08 | 2009-09-04 | 16.194 | 139,493 | -3,730 | 0.00% | 2,258,953 |
| 2009-09-07 | 2009-09-03 | 15.631 | 143,223 | -3,730 | 0.00% | 2,238,717 |
| 2009-09-04 | 2009-09-02 | 15.497 | 146,953 | +9,324 | 0.00% | 2,277,320 |
| 2009-08-27 | 2009-08-25 | 15.980 | 137,629 | +1,865 | 0.00% | 2,199,247 |
| 2009-08-19 | 2009-08-17 | 15.926 | 135,764 | +4,849 | 0.00% | 2,162,165 |
| 2009-08-14 | 2009-08-12 | 15.926 | 130,915 | -373 | 0.00% | 2,084,941 |
| 2009-08-12 | 2009-08-10 | 16.033 | 131,288 | -25,362 | 0.00% | 2,104,961 |
| 2009-08-11 | 2009-08-07 | 15.416 | 156,650 | +26,108 | 0.00% | 2,414,994 |
| 2009-08-10 | 2009-08-06 | 15.926 | 130,542 | +11,189 | 0.00% | 2,079,000 |
| 2009-08-06 | 2009-08-04 | 16.516 | 119,353 | +3,730 | 0.00% | 1,971,205 |
| 2009-07-29 | 2009-07-27 | 16.543 | 115,623 | +5,595 | 0.00% | 1,912,702 |
| 2009-07-28 | 2009-07-24 | 16.382 | 110,028 | +746 | 0.00% | 1,802,446 |
| 2009-07-22 | 2009-07-20 | 16.274 | 109,282 | -1,492 | 0.00% | 1,778,505 |
| 2009-07-17 | 2009-07-15 | 15.336 | 110,774 | +1,492 | 0.00% | 1,698,837 |
| 2009-07-13 | 2009-07-09 | 15.068 | 109,282 | -1,492 | 0.00% | 1,646,656 |
| 2009-07-08 | 2009-07-06 | 15.551 | 110,774 | +1,119 | 0.00% | 1,722,597 |
| 2009-06-30 | 2009-06-26 | 16.221 | 109,655 | -5,595 | 0.00% | 1,778,696 |
| 2009-06-29 | 2009-06-25 | 16.114 | 115,250 | -11,189 | 0.00% | 1,857,091 |
| 2009-06-26 | 2009-06-24 | 15.685 | 126,439 | -1,865 | 0.00% | 1,983,146 |
| 2009-06-25 | 2009-06-23 | 15.229 | 128,304 | +3,730 | 0.00% | 1,953,918 |
| 2009-06-24 | 2009-06-22 | 15.551 | 124,574 | -7,460 | 0.00% | 1,937,195 |
| 2009-06-23 | 2009-06-19 | 15.416 | 132,034 | -1,865 | 0.00% | 2,035,502 |
| 2009-06-19 | 2009-06-17 | 15.256 | 133,899 | +1,865 | 0.00% | 2,042,713 |
| 2009-06-17 | 2009-06-15 | 15.350 | 132,034 | +2,195 | 0.00% | 2,026,715 |
| 2009-06-16 | 2009-06-12 | 15.323 | 129,839 | -2,934 | 0.00% | 1,989,482 |
| 2009-06-09 | 2009-06-05 | 14.150 | 132,773 | -3,668 | 0.00% | 1,878,779 |
| 2009-06-04 | 2009-06-02 | 13.878 | 136,441 | -5,501 | 0.00% | 1,893,482 |
| 2009-06-03 | 2009-06-01 | 14.150 | 141,942 | +2,934 | 0.00% | 2,008,523 |
| 2009-06-02 | 2009-05-29 | 13.741 | 139,008 | -1,467 | 0.00% | 1,910,156 |
| 2009-05-29 | 2009-05-26 | 13.060 | 140,475 | -367 | 0.00% | 1,834,565 |
| 2009-05-27 | 2009-05-25 | 13.060 | 140,842 | +1,467 | 0.00% | 1,839,358 |
| 2009-05-20 | 2009-05-18 | 13.441 | 139,375 | -16,505 | 0.00% | 1,873,399 |
| 2009-05-19 | 2009-05-15 | 13.060 | 155,880 | +14,304 | 0.00% | 2,035,750 |
| 2009-05-18 | 2009-05-14 | 12.814 | 141,576 | +2,201 | 0.00% | 1,814,204 |
| 2009-05-12 | 2009-05-08 | 14.314 | 139,375 | -3,668 | 0.00% | 1,994,999 |
| 2009-05-11 | 2009-05-07 | 13.605 | 143,043 | -1,834 | 0.00% | 1,946,102 |
| 2009-05-06 | 2009-05-04 | 13.196 | 144,877 | -2,200 | 0.00% | 1,911,804 |
| 2009-05-05 | 2009-04-30 | 12.324 | 147,077 | -1,101 | 0.00% | 1,812,516 |
| 2009-05-04 | 2009-04-29 | 11.969 | 148,178 | -3,667 | 0.00% | 1,773,564 |
| 2009-04-30 | 2009-04-28 | 11.533 | 151,845 | -1,834 | 0.00% | 1,751,215 |
| 2009-04-28 | 2009-04-24 | 12.051 | 153,679 | +1,834 | 0.00% | 1,851,976 |
| 2009-04-24 | 2009-04-22 | 11.806 | 151,845 | +5,868 | 0.00% | 1,792,615 |
| 2009-04-16 | 2009-04-14 | 13.060 | 145,977 | +1,834 | 0.00% | 1,906,420 |
| 2009-04-15 | 2009-04-09 | 12.923 | 144,143 | -3,668 | 0.00% | 1,862,818 |
| 2009-04-09 | 2009-04-07 | 12.869 | 147,811 | -1,100 | 0.00% | 1,902,161 |
| 2009-04-08 | 2009-04-06 | 12.705 | 148,911 | -734 | 0.00% | 1,891,957 |
| 2009-04-07 | 2009-04-03 | 12.378 | 149,645 | +3,668 | 0.00% | 1,852,323 |
| 2009-04-01 | 2009-03-30 | 11.587 | 145,977 | +1,100 | 0.00% | 1,691,500 |
| 2009-03-30 | 2009-03-26 | 12.951 | 144,877 | -1,467 | 0.00% | 1,876,254 |
| 2009-03-26 | 2009-03-24 | 12.324 | 146,344 | -3,668 | 0.00% | 1,803,482 |
| 2009-03-23 | 2009-03-19 | 11.969 | 150,012 | -3,667 | 0.00% | 1,795,515 |
| 2009-03-19 | 2009-03-17 | 11.587 | 153,679 | -5,502 | 0.00% | 1,780,746 |
| 2009-03-18 | 2009-03-16 | 11.451 | 159,181 | -7,336 | 0.00% | 1,822,800 |
| 2009-03-16 | 2009-03-12 | 10.606 | 166,517 | +367 | 0.00% | 1,766,065 |
| 2009-03-10 | 2009-03-06 | 11.097 | 166,150 | -2,934 | 0.00% | 1,843,713 |
| 2009-03-05 | 2009-03-03 | 10.306 | 169,084 | +3,668 | 0.00% | 1,742,581 |
| 2009-03-04 | 2009-03-02 | 10.251 | 165,416 | +10,636 | 0.00% | 1,695,758 |
| 2009-02-19 | 2009-02-17 | 10.388 | 154,780 | +1,467 | 0.00% | 1,607,823 |
| 2009-02-10 | 2009-02-06 | 11.151 | 153,313 | -1,833 | 0.00% | 1,709,625 |
| 2009-02-09 | 2009-02-05 | 10.879 | 155,146 | -47,315 | 0.00% | 1,687,765 |
| 2009-02-04 | 2009-02-02 | 10.224 | 202,461 | +16,505 | 0.00% | 2,070,004 |
| 2009-02-03 | 2009-01-30 | 10.497 | 185,956 | -3,667 | 0.00% | 1,951,954 |
| 2009-01-23 | 2009-01-21 | 9.979 | 189,623 | +9,536 | 0.00% | 1,892,216 |
| 2009-01-22 | 2009-01-20 | 10.333 | 180,087 | +3,668 | 0.00% | 1,860,888 |
| 2009-01-20 | 2009-01-16 | 10.660 | 176,419 | -3,668 | 0.00% | 1,880,705 |
| 2009-01-19 | 2009-01-15 | 10.279 | 180,087 | -3,668 | 0.00% | 1,851,068 |
| 2009-01-16 | 2009-01-14 | 10.361 | 183,755 | +3,668 | 0.00% | 1,903,800 |
| 2009-01-15 | 2009-01-13 | 10.061 | 180,087 | -1,834 | 0.00% | 1,811,788 |
| 2009-01-14 | 2009-01-12 | 10.170 | 181,921 | +7,335 | 0.00% | 1,850,079 |
| 2009-01-12 | 2009-01-08 | 10.579 | 174,586 | +11,004 | 0.00% | 1,846,884 |
| 2009-01-09 | 2009-01-07 | 11.069 | 163,582 | +22,373 | 0.00% | 1,810,757 |
| 2009-01-08 | 2009-01-06 | 12.133 | 141,209 | -5,502 | 0.00% | 1,713,251 |
| 2009-01-02 | 2008-12-29 | 11.587 | 146,711 | +1,834 | 0.00% | 1,700,005 |
| 2008-12-30 | 2008-12-24 | 11.751 | 144,877 | +4,768 | 0.00% | 1,702,454 |
| 2008-12-23 | 2008-12-19 | 13.087 | 140,109 | -5,501 | 0.00% | 1,833,605 |
| 2008-12-18 | 2008-12-16 | 12.269 | 145,610 | +1,834 | 0.00% | 1,786,497 |
| 2008-12-17 | 2008-12-15 | 12.215 | 143,776 | +7,335 | 0.00% | 1,756,155 |
| 2008-12-16 | 2008-12-12 | 12.514 | 136,441 | +1,100 | 0.00% | 1,707,482 |
| 2008-12-12 | 2008-12-10 | 13.305 | 135,341 | -7,335 | 0.00% | 1,800,727 |
| 2008-12-11 | 2008-12-09 | 12.596 | 142,676 | -6,235 | 0.00% | 1,797,179 |
| 2008-12-10 | 2008-12-08 | 13.223 | 148,911 | -4,768 | 0.00% | 1,969,097 |
| 2008-12-09 | 2008-12-05 | 12.024 | 153,679 | +3,667 | 0.00% | 1,847,786 |
| 2008-12-08 | 2008-12-04 | 11.696 | 150,012 | +3,668 | 0.00% | 1,754,615 |
| 2008-12-02 | 2008-11-28 | 11.151 | 146,344 | -1,834 | 0.00% | 1,631,912 |
| 2008-12-01 | 2008-11-27 | 11.451 | 148,178 | -3,667 | 0.00% | 1,696,804 |
| 2008-11-27 | 2008-11-25 | 10.715 | 151,845 | -3,668 | 0.00% | 1,627,015 |
| 2008-11-25 | 2008-11-21 | 10.388 | 155,513 | -11,004 | 0.00% | 1,615,438 |
| 2008-11-24 | 2008-11-20 | 9.788 | 166,517 | +11,004 | 0.00% | 1,629,865 |
| 2008-11-21 | 2008-11-19 | 10.224 | 155,513 | +7,335 | 0.00% | 1,589,998 |
| 2008-11-18 | 2008-11-14 | 11.288 | 148,178 | -3,667 | 0.00% | 1,672,564 |
| 2008-11-17 | 2008-11-13 | 11.042 | 151,845 | +5,501 | 0.00% | 1,676,695 |
| 2008-11-12 | 2008-11-10 | 11.833 | 146,344 | -13,204 | 0.00% | 1,731,662 |
| 2008-11-07 | 2008-11-05 | 11.803 | 159,548 | -36,677 | 0.00% | 1,883,212 |
| 2008-11-06 | 2008-11-04 | 11.185 | 196,225 | -33,285 | 0.00% | 2,194,805 |
| 2008-11-05 | 2008-11-03 | 10.679 | 229,510 | -81,841 | 0.00% | 2,451,002 |
| 2008-11-04 | 2008-10-31 | 10.398 | 311,351 | +71,166 | 0.00% | 3,237,505 |
| 2008-11-03 | 2008-10-30 | 10.651 | 240,185 | +44,123 | 0.00% | 2,558,253 |
| 2008-10-30 | 2008-10-28 | 9.077 | 196,062 | -11,742 | 0.00% | 1,779,731 |
| 2008-10-29 | 2008-10-27 | 7.363 | 207,804 | +1,779 | 0.00% | 1,530,078 |
| 2008-10-28 | 2008-10-24 | 8.178 | 206,025 | +3,558 | 0.00% | 1,684,889 |
| 2008-10-27 | 2008-10-23 | 8.937 | 202,467 | +1,068 | 0.00% | 1,809,422 |
| 2008-10-24 | 2008-10-22 | 9.218 | 201,399 | +17,791 | 0.00% | 1,856,477 |
| 2008-10-23 | 2008-10-21 | 9.949 | 183,608 | +1,779 | 0.00% | 1,826,642 |
| 2008-10-22 | 2008-10-20 | 10.314 | 181,829 | +3,559 | 0.00% | 1,875,373 |
| 2008-10-20 | 2008-10-16 | 10.539 | 178,270 | +20,994 | 0.00% | 1,878,746 |
| 2008-10-17 | 2008-10-15 | 11.410 | 157,276 | -3,559 | 0.00% | 1,794,514 |
| 2008-10-16 | 2008-10-14 | 12.225 | 160,835 | -3,914 | 0.00% | 1,966,203 |
| 2008-10-15 | 2008-10-13 | 11.803 | 164,749 | -24,552 | 0.00% | 1,944,601 |
| 2008-10-14 | 2008-10-10 | 10.539 | 189,301 | +16,012 | 0.00% | 1,994,999 |
| 2008-10-13 | 2008-10-09 | 11.410 | 173,289 | +2,491 | 0.00% | 1,977,222 |
| 2008-10-10 | 2008-10-08 | 10.960 | 170,798 | +9,963 | 0.00% | 1,872,000 |
| 2008-10-09 | 2008-10-06 | 12.506 | 160,835 | +3,559 | 0.00% | 2,011,403 |
| 2008-10-08 | 2008-10-03 | 13.490 | 157,276 | +1,779 | 0.00% | 2,121,593 |
| 2008-10-06 | 2008-10-02 | 14.108 | 155,497 | +3,558 | 0.00% | 2,193,735 |
| 2008-10-02 | 2008-09-29 | 13.799 | 151,939 | +1,067 | 0.00% | 2,096,569 |
| 2008-09-25 | 2008-09-23 | 14.810 | 150,872 | +7,117 | 0.00% | 2,234,486 |
| 2008-09-24 | 2008-09-22 | 15.373 | 143,755 | -1,779 | 0.00% | 2,209,880 |
| 2008-09-23 | 2008-09-19 | 15.288 | 145,534 | -2,847 | 0.00% | 2,224,958 |
| 2008-09-22 | 2008-09-18 | 13.209 | 148,381 | +356 | 0.00% | 1,959,903 |
| 2008-09-18 | 2008-09-16 | 14.473 | 148,025 | +3,558 | 0.00% | 2,142,401 |
| 2008-09-17 | 2008-09-12 | 15.766 | 144,467 | +712 | 0.00% | 2,277,666 |
| 2008-09-16 | 2008-09-11 | 16.103 | 143,755 | +12,454 | 0.00% | 2,314,920 |
| 2008-09-12 | 2008-09-10 | 16.750 | 131,301 | +3,558 | 0.00% | 2,199,241 |
| 2008-09-10 | 2008-09-08 | 17.424 | 127,743 | -7,116 | 0.00% | 2,225,806 |
| 2008-09-09 | 2008-09-05 | 16.862 | 134,859 | +1,067 | 0.00% | 2,273,996 |
| 2008-09-05 | 2008-09-03 | 17.227 | 133,792 | +7,117 | 0.00% | 2,304,884 |
| 2008-08-21 | 2008-08-19 | 16.581 | 126,675 | -1,068 | 0.00% | 2,100,397 |
| 2008-08-19 | 2008-08-15 | 17.115 | 127,743 | +3,559 | 0.00% | 2,186,316 |
| 2008-08-15 | 2008-08-13 | 17.424 | 124,184 | +1,067 | 0.00% | 2,163,793 |
| 2008-08-14 | 2008-08-12 | 18.548 | 123,117 | +7,117 | 0.00% | 2,283,602 |
| 2008-08-05 | 2008-08-01 | 19.616 | 116,000 | +1,779 | 0.00% | 2,275,474 |
| 2008-07-28 | 2008-07-24 | 19.448 | 114,221 | -2,491 | 0.00% | 2,221,317 |
| 2008-07-25 | 2008-07-23 | 19.448 | 116,712 | -10,675 | 0.00% | 2,269,761 |
| 2008-07-23 | 2008-07-21 | 18.689 | 127,387 | -4,626 | 0.00% | 2,380,703 |
| 2008-07-22 | 2008-07-18 | 18.211 | 132,013 | +3,559 | 0.00% | 2,404,087 |
| 2008-07-21 | 2008-07-17 | 18.099 | 128,454 | -1,068 | 0.00% | 2,324,834 |
| 2008-07-15 | 2008-07-11 | 18.267 | 129,522 | -711 | 0.00% | 2,366,003 |
| 2008-07-14 | 2008-07-10 | 17.874 | 130,233 | -6,405 | 0.00% | 2,327,752 |
| 2008-07-11 | 2008-07-09 | 17.424 | 136,638 | -5,338 | 0.00% | 2,380,793 |
| 2008-07-10 | 2008-07-08 | 16.609 | 141,976 | +1,068 | 0.00% | 2,358,093 |
| 2008-07-07 | 2008-07-03 | 16.412 | 140,908 | +2,135 | 0.00% | 2,312,634 |
| 2008-07-02 | 2008-06-27 | 17.480 | 138,773 | +1,067 | 0.00% | 2,425,794 |
| 2008-06-30 | 2008-06-26 | 17.902 | 137,706 | -1,067 | 0.00% | 2,465,192 |
| 2008-06-24 | 2008-06-20 | 17.761 | 138,773 | +7,116 | 0.00% | 2,464,793 |
| 2008-06-17 | 2008-06-13 | 18.078 | 131,657 | +5,006 | 0.00% | 2,380,093 |
| 2008-06-16 | 2008-06-12 | 18.590 | 126,651 | +1,055 | 0.00% | 2,354,395 |
| 2008-06-12 | 2008-06-10 | 18.618 | 125,596 | +3,518 | 0.00% | 2,338,353 |
| 2008-06-11 | 2008-06-06 | 19.584 | 122,078 | -3,518 | 0.00% | 2,390,835 |
| 2008-06-03 | 2008-05-30 | 19.755 | 125,596 | -3,518 | 0.00% | 2,481,153 |
| 2008-05-28 | 2008-05-26 | 18.760 | 129,114 | +8,795 | 0.00% | 2,422,201 |
| 2008-05-27 | 2008-05-23 | 19.272 | 120,319 | -1,407 | 0.00% | 2,318,765 |
| 2008-05-26 | 2008-05-22 | 19.471 | 121,726 | -1,759 | 0.00% | 2,370,101 |
| 2008-05-20 | 2008-05-16 | 20.039 | 123,485 | +3,518 | 0.00% | 2,474,550 |
| 2008-05-19 | 2008-05-15 | 20.551 | 119,967 | -3,518 | 0.00% | 2,465,432 |
| 2008-05-14 | 2008-05-09 | 19.300 | 123,485 | +1,407 | 0.00% | 2,383,290 |
| 2008-05-09 | 2008-05-07 | 19.812 | 122,078 | -2,814 | 0.00% | 2,418,595 |
| 2008-05-07 | 2008-05-05 | 20.295 | 124,892 | -1,407 | 0.00% | 2,534,695 |
| 2008-05-06 | 2008-05-02 | 20.437 | 126,299 | +1,407 | 0.00% | 2,581,200 |
| 2008-05-02 | 2008-04-29 | 20.039 | 124,892 | -4,574 | 0.00% | 2,502,745 |
| 2008-04-29 | 2008-04-25 | 19.215 | 129,466 | -2,462 | 0.00% | 2,487,685 |
| 2008-04-25 | 2008-04-23 | 18.845 | 131,928 | +351 | 0.00% | 2,486,242 |
| 2008-04-24 | 2008-04-22 | 18.561 | 131,577 | -1,055 | 0.00% | 2,442,227 |
| 2008-04-23 | 2008-04-21 | 18.050 | 132,632 | -1,407 | 0.00% | 2,393,949 |
| 2008-04-22 | 2008-04-18 | 17.509 | 134,039 | +1,407 | 0.00% | 2,346,955 |
| 2008-04-16 | 2008-04-14 | 17.964 | 132,632 | -2,463 | 0.00% | 2,382,639 |
| 2008-04-15 | 2008-04-11 | 19.073 | 135,095 | -7,740 | 0.00% | 2,576,646 |
| 2008-04-07 | 2008-04-02 | 17.936 | 142,835 | -4,573 | 0.00% | 2,561,869 |
| 2008-04-03 | 2008-04-01 | 17.112 | 147,408 | -1,055 | 0.00% | 2,522,380 |
| 2008-04-01 | 2008-03-28 | 16.969 | 148,463 | -21,109 | 0.00% | 2,519,332 |
| 2008-03-31 | 2008-03-27 | 16.259 | 169,572 | -1,759 | 0.00% | 2,757,040 |
| 2008-03-28 | 2008-03-26 | 16.088 | 171,331 | -3,518 | 0.00% | 2,756,419 |
| 2008-03-27 | 2008-03-25 | 15.861 | 174,849 | -3,518 | 0.00% | 2,773,258 |
| 2008-03-25 | 2008-03-19 | 15.321 | 178,367 | -1,056 | 0.00% | 2,732,727 |
| 2008-03-20 | 2008-03-18 | 14.752 | 179,423 | +3,518 | 0.00% | 2,646,905 |
| 2008-03-19 | 2008-03-17 | 14.269 | 175,905 | +1,408 | 0.00% | 2,510,006 |
| 2008-03-18 | 2008-03-14 | 15.264 | 174,497 | -1,408 | 0.00% | 2,663,515 |
| 2008-03-17 | 2008-03-13 | 15.292 | 175,905 | +7,037 | 0.00% | 2,690,007 |
| 2008-03-14 | 2008-03-12 | 16.287 | 168,868 | -3,518 | 0.00% | 2,750,394 |
| 2008-03-13 | 2008-03-11 | 15.975 | 172,386 | +4,925 | 0.00% | 2,753,792 |
| 2008-03-12 | 2008-03-10 | 15.776 | 167,461 | +4,573 | 0.00% | 2,641,798 |
| 2008-03-11 | 2008-03-07 | 15.804 | 162,888 | +1,759 | 0.00% | 2,574,286 |
| 2008-03-06 | 2008-03-04 | 16.117 | 161,129 | +10,555 | 0.00% | 2,596,867 |
| 2008-03-03 | 2008-02-28 | 17.197 | 150,574 | -3,518 | 0.00% | 2,589,395 |
| 2008-02-29 | 2008-02-27 | 16.941 | 154,092 | -4,574 | 0.00% | 2,610,473 |
| 2008-02-22 | 2008-02-20 | 16.287 | 158,666 | +1,056 | 0.00% | 2,584,231 |
| 2008-02-21 | 2008-02-19 | 16.856 | 157,610 | -1,056 | 0.00% | 2,656,632 |
| 2008-02-19 | 2008-02-15 | 16.770 | 158,666 | -3,518 | 0.00% | 2,660,901 |
| 2008-02-18 | 2008-02-14 | 16.571 | 162,184 | -5,277 | 0.00% | 2,687,630 |
| 2008-02-15 | 2008-02-13 | 15.804 | 167,461 | +3,518 | 0.00% | 2,646,558 |
| 2008-02-13 | 2008-02-11 | 15.236 | 163,943 | +14,072 | 0.00% | 2,497,759 |
| 2008-02-12 | 2008-02-06 | 16.117 | 149,871 | +8,796 | 0.00% | 2,415,425 |
| 2008-02-05 | 2008-02-01 | 16.628 | 141,075 | -3,519 | 0.00% | 2,345,842 |
| 2008-02-04 | 2008-01-31 | 15.321 | 144,594 | +2,111 | 0.00% | 2,215,297 |
| 2008-02-01 | 2008-01-30 | 15.832 | 142,483 | +3,518 | 0.00% | 2,255,855 |
| 2008-01-31 | 2008-01-29 | 16.770 | 138,965 | -3,518 | 0.00% | 2,330,507 |
| 2008-01-30 | 2008-01-28 | 16.571 | 142,483 | +3,518 | 0.00% | 2,361,155 |
| 2008-01-29 | 2008-01-25 | 17.595 | 138,965 | -11,961 | 0.00% | 2,445,057 |
| 2008-01-28 | 2008-01-24 | 16.031 | 150,926 | -1,759 | 0.00% | 2,419,558 |
| 2008-01-25 | 2008-01-23 | 16.429 | 152,685 | +1,759 | 0.00% | 2,508,517 |
| 2008-01-24 | 2008-01-22 | 14.155 | 150,926 | +1,759 | 0.00% | 2,136,418 |
| 2008-01-23 | 2008-01-21 | 16.060 | 149,167 | +1,407 | 0.00% | 2,395,599 |
| 2008-01-18 | 2008-01-16 | 16.628 | 147,760 | +11,962 | 0.00% | 2,457,003 |
| 2008-01-14 | 2008-01-10 | 18.504 | 135,798 | +2,111 | 0.00% | 2,512,854 |
| 2008-01-09 | 2008-01-07 | 17.055 | 133,687 | +1,759 | 0.00% | 2,279,992 |
| 2008-01-04 | 2008-01-02 | 18.504 | 131,928 | -5,278 | 0.00% | 2,441,242 |
| 2008-01-03 | 2007-12-31 | 18.789 | 137,206 | +1,056 | 0.00% | 2,577,908 |
| 2007-12-28 | 2007-12-24 | 19.755 | 136,150 | +2,463 | 0.00% | 2,689,647 |
| 2007-12-27 | 2007-12-20 | 18.931 | 133,687 | -704 | 0.00% | 2,530,791 |
| 2007-12-21 | 2007-12-19 | 18.845 | 134,391 | +3,518 | 0.00% | 2,532,658 |
| 2007-12-19 | 2007-12-17 | 18.675 | 130,873 | -1,759 | 0.00% | 2,444,040 |
| 2007-12-17 | 2007-12-13 | 19.812 | 132,632 | +14,072 | 0.00% | 2,627,689 |
| 2007-12-13 | 2007-12-11 | 21.176 | 118,560 | -5,980 | 0.00% | 2,510,657 |
| 2007-12-12 | 2007-12-10 | 20.835 | 124,540 | +3,518 | 0.00% | 2,594,811 |
| 2007-12-11 | 2007-12-07 | 21.347 | 121,022 | +703 | 0.00% | 2,583,433 |
| 2007-12-07 | 2007-12-05 | 22.114 | 120,319 | -3,518 | 0.00% | 2,660,766 |
| 2007-12-03 | 2007-11-29 | 21.461 | 123,837 | -4,573 | 0.00% | 2,657,604 |
| 2007-11-29 | 2007-11-27 | 20.835 | 128,410 | +351 | 0.00% | 2,675,443 |
| 2007-11-28 | 2007-11-26 | 21.091 | 128,059 | -3,518 | 0.00% | 2,700,890 |
| 2007-11-27 | 2007-11-23 | 20.153 | 131,577 | +704 | 0.00% | 2,651,668 |
| 2007-11-26 | 2007-11-22 | 19.556 | 130,873 | +352 | 0.00% | 2,559,360 |
| 2007-11-23 | 2007-11-21 | 20.039 | 130,521 | +6,332 | 0.00% | 2,615,546 |
| 2007-11-22 | 2007-11-20 | 21.148 | 124,189 | +7,388 | 0.00% | 2,626,328 |
| 2007-11-21 | 2007-11-19 | 20.778 | 116,801 | +5,981 | 0.00% | 2,426,928 |
| 2007-11-20 | 2007-11-16 | 21.148 | 110,820 | +2,463 | 0.00% | 2,343,603 |
| 2007-11-19 | 2007-11-15 | 22.228 | 108,357 | -3,870 | 0.00% | 2,408,555 |
| 2007-11-16 | 2007-11-14 | 22.683 | 112,227 | -352 | 0.00% | 2,545,618 |
| 2007-11-12 | 2007-11-08 | 22.057 | 112,579 | +9,147 | 0.00% | 2,483,202 |
| 2007-11-07 | 2007-11-05 | 22.029 | 103,432 | +2,463 | 0.00% | 2,278,503 |
| 2007-11-06 | 2007-11-02 | 23.479 | 100,969 | +12,665 | 0.00% | 2,370,615 |
| 2007-11-05 | 2007-11-01 | 24.530 | 88,304 | +2,111 | 0.00% | 2,166,128 |
| 2007-11-02 | 2007-10-31 | 24.758 | 86,193 | -7,036 | 0.00% | 2,133,944 |
| 2007-11-01 | 2007-10-30 | 24.985 | 93,229 | -704 | 0.00% | 2,329,340 |
| 2007-10-31 | 2007-10-29 | 23.507 | 93,933 | +704 | 0.00% | 2,208,089 |
| 2007-10-30 | 2007-10-26 | 22.086 | 93,229 | +2,462 | 0.00% | 2,059,041 |
| 2007-10-29 | 2007-10-25 | 22.143 | 90,767 | +1,759 | 0.00% | 2,009,825 |
| 2007-10-24 | 2007-10-22 | 20.039 | 89,008 | -3,518 | 0.00% | 1,783,656 |
| 2007-10-16 | 2007-10-12 | 21.034 | 92,526 | -1,759 | 0.00% | 1,946,204 |
| 2007-10-15 | 2007-10-11 | 21.347 | 94,285 | -352 | 0.00% | 2,012,683 |
| 2007-10-12 | 2007-10-10 | 21.148 | 94,637 | +7,037 | 0.00% | 2,001,367 |
| 2007-10-08 | 2007-10-04 | 19.897 | 87,600 | +3,518 | 0.00% | 1,742,991 |
| 2007-10-03 | 2007-09-28 | 20.153 | 84,082 | -40,458 | 0.00% | 1,694,502 |
| 2007-10-02 | 2007-09-27 | 20.210 | 124,540 | -10,555 | 0.00% | 2,516,931 |
| 2007-09-28 | 2007-09-25 | 20.181 | 135,095 | +11,610 | 0.00% | 2,726,406 |
| 2007-09-27 | 2007-09-24 | 22.134 | 123,485 | +704 | 0.00% | 2,733,211 |
| 2007-09-25 | 2007-09-21 | 21.584 | 122,781 | -1,135 | 0.00% | 2,650,044 |
| 2007-09-19 | 2007-09-17 | 19.903 | 123,916 | +3,451 | 0.00% | 2,466,322 |
| 2007-09-18 | 2007-09-14 | 20.251 | 120,465 | -3,451 | 0.00% | 2,439,516 |
| 2007-09-12 | 2007-09-10 | 19.874 | 123,916 | -3,452 | 0.00% | 2,462,732 |
| 2007-09-07 | 2007-09-05 | 19.266 | 127,368 | -3,452 | 0.00% | 2,453,848 |
| 2007-09-06 | 2007-09-04 | 19.266 | 130,820 | +12,426 | 0.00% | 2,520,353 |
| 2007-09-04 | 2007-08-31 | 18.918 | 118,394 | +3,107 | 0.00% | 2,239,796 |
| 2007-08-31 | 2007-08-29 | 17.383 | 115,287 | -1,036 | 0.00% | 2,003,998 |
| 2007-08-30 | 2007-08-28 | 17.672 | 116,323 | -10,355 | 0.00% | 2,055,706 |
| 2007-08-27 | 2007-08-23 | 16.977 | 126,678 | -5,177 | 0.00% | 2,150,624 |
| 2007-08-24 | 2007-08-22 | 16.600 | 131,855 | -691 | 0.00% | 2,188,854 |
| 2007-08-23 | 2007-08-21 | 16.137 | 132,546 | -31,065 | 0.00% | 2,138,885 |
| 2007-08-22 | 2007-08-20 | 15.789 | 163,611 | +13,807 | 0.00% | 2,583,299 |
| 2007-08-21 | 2007-08-17 | 14.138 | 149,804 | -2,762 | 0.00% | 2,117,917 |
| 2007-08-20 | 2007-08-16 | 14.630 | 152,566 | -3,451 | 0.00% | 2,232,106 |
| 2007-08-17 | 2007-08-15 | 15.442 | 156,017 | +10,355 | 0.00% | 2,409,155 |
| 2007-08-14 | 2007-08-10 | 16.021 | 145,662 | -15,533 | 0.00% | 2,333,657 |
| 2007-08-13 | 2007-08-09 | 16.456 | 161,195 | +690 | 0.00% | 2,652,562 |
| 2007-08-07 | 2007-08-03 | 16.629 | 160,505 | -6,903 | 0.00% | 2,669,108 |
| 2007-08-06 | 2007-08-02 | 16.398 | 167,408 | -3,452 | 0.00% | 2,745,101 |
| 2007-08-03 | 2007-08-01 | 16.311 | 170,860 | +10,355 | 0.00% | 2,786,855 |
| 2007-08-02 | 2007-07-31 | 17.093 | 160,505 | +8,285 | 0.00% | 2,743,508 |
| 2007-08-01 | 2007-07-30 | 16.514 | 152,220 | -2,762 | 0.00% | 2,513,693 |
| 2007-07-31 | 2007-07-27 | 16.398 | 154,982 | +3,452 | 0.00% | 2,541,343 |
| 2007-07-24 | 2007-07-20 | 17.354 | 151,530 | -3,452 | 0.00% | 2,629,608 |
| 2007-07-20 | 2007-07-18 | 16.514 | 154,982 | +20,020 | 0.00% | 2,559,303 |
| 2007-07-18 | 2007-07-16 | 16.861 | 134,962 | -51,776 | 0.00% | 2,275,622 |
| 2007-07-12 | 2007-07-10 | 17.383 | 186,738 | +691 | 0.00% | 3,246,008 |
| 2007-07-09 | 2007-07-05 | 16.716 | 186,047 | -691 | 0.00% | 3,110,027 |
| 2007-07-06 | 2007-07-04 | 16.253 | 186,738 | -2,761 | 0.00% | 3,035,018 |
| 2007-07-05 | 2007-07-03 | 15.847 | 189,499 | +3,452 | 0.00% | 3,003,031 |
| 2007-07-04 | 2007-06-29 | 15.586 | 186,047 | +1,726 | 0.00% | 2,899,817 |
| 2007-07-03 | 2007-06-28 | 15.702 | 184,321 | -24,162 | 0.00% | 2,894,275 |
| 2007-06-28 | 2007-06-26 | 15.065 | 208,483 | +17,258 | 0.00% | 3,140,795 |
| 2007-06-27 | 2007-06-25 | 15.065 | 191,225 | -1,726 | 0.00% | 2,880,804 |
| 2007-06-26 | 2007-06-22 | 15.413 | 192,951 | 0.00% | 2,973,886 |
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