History of CCASS shareholding
Participant: TAI YIP STOCK CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 4.800 | 225,000 | +0 | 0.06% | 1,080,000 |
| 2025-10-13 | 2025-10-09 | 4.840 | 225,000 | +0 | 0.06% | 1,089,000 |
| 2025-10-10 | 2025-10-08 | 4.860 | 225,000 | +0 | 0.06% | 1,093,500 |
| 2025-10-09 | 2025-10-06 | 4.790 | 225,000 | +0 | 0.06% | 1,077,750 |
| 2025-10-08 | 2025-10-03 | 4.840 | 225,000 | +0 | 0.06% | 1,089,000 |
| 2025-10-06 | 2025-10-02 | 4.860 | 225,000 | +0 | 0.06% | 1,093,500 |
| 2025-10-03 | 2025-09-30 | 4.960 | 225,000 | +0 | 0.06% | 1,116,000 |
| 2025-10-02 | 2025-09-29 | 4.990 | 225,000 | +0 | 0.06% | 1,122,750 |
| 2025-09-30 | 2025-09-26 | 4.960 | 225,000 | +0 | 0.06% | 1,116,000 |
| 2025-09-29 | 2025-09-25 | 4.920 | 225,000 | +0 | 0.06% | 1,107,000 |
| 2025-09-26 | 2025-09-24 | 5.000 | 225,000 | +0 | 0.06% | 1,125,000 |
| 2025-09-25 | 2025-09-23 | 4.990 | 225,000 | +0 | 0.06% | 1,122,750 |
| 2025-09-24 | 2025-09-22 | 5.040 | 225,000 | +0 | 0.06% | 1,134,000 |
| 2025-09-23 | 2025-09-19 | 5.050 | 225,000 | +0 | 0.06% | 1,136,250 |
| 2025-09-22 | 2025-09-18 | 4.970 | 225,000 | +0 | 0.06% | 1,118,250 |
| 2025-09-19 | 2025-09-17 | 5.050 | 225,000 | +0 | 0.06% | 1,136,250 |
| 2025-09-18 | 2025-09-16 | 5.090 | 225,000 | +0 | 0.06% | 1,145,250 |
| 2025-09-17 | 2025-09-15 | 5.100 | 225,000 | +0 | 0.06% | 1,147,500 |
| 2025-09-16 | 2025-09-12 | 5.090 | 225,000 | +0 | 0.06% | 1,145,250 |
| 2025-09-15 | 2025-09-11 | 4.990 | 225,000 | +0 | 0.06% | 1,122,750 |
| 2025-09-12 | 2025-09-10 | 4.980 | 225,000 | +0 | 0.06% | 1,120,500 |
| 2025-09-11 | 2025-09-09 | 4.980 | 225,000 | +0 | 0.06% | 1,120,500 |
| 2025-09-10 | 2025-09-08 | 5.152 | 225,000 | +0 | 0.06% | 1,159,205 |
| 2025-09-09 | 2025-09-05 | 5.121 | 225,000 | +4,455 | 0.06% | 1,152,318 |
| 2025-09-08 | 2025-09-04 | 5.132 | 220,545 | +0 | 0.06% | 1,131,752 |
| 2025-09-05 | 2025-09-03 | 5.121 | 220,545 | +0 | 0.06% | 1,129,502 |
| 2025-09-04 | 2025-09-02 | 5.101 | 220,545 | +0 | 0.06% | 1,125,002 |
| 2025-09-03 | 2025-09-01 | 5.152 | 220,545 | +0 | 0.06% | 1,136,252 |
| 2025-09-02 | 2025-08-29 | 5.121 | 220,545 | +0 | 0.06% | 1,129,502 |
| 2025-09-01 | 2025-08-28 | 5.101 | 220,545 | +0 | 0.06% | 1,125,002 |
| 2025-08-29 | 2025-08-27 | 5.121 | 220,545 | +0 | 0.06% | 1,129,502 |
| 2025-08-28 | 2025-08-26 | 5.172 | 220,545 | +0 | 0.06% | 1,140,752 |
| 2025-08-27 | 2025-08-25 | 5.152 | 220,545 | +0 | 0.06% | 1,136,252 |
| 2025-08-26 | 2025-08-22 | 5.152 | 220,545 | +0 | 0.06% | 1,136,252 |
| 2025-08-25 | 2025-08-21 | 5.111 | 220,545 | +0 | 0.06% | 1,127,252 |
| 2025-08-22 | 2025-08-20 | 5.111 | 220,545 | +0 | 0.06% | 1,127,252 |
| 2025-08-21 | 2025-08-19 | 5.081 | 220,545 | +0 | 0.06% | 1,120,502 |
| 2025-08-20 | 2025-08-18 | 5.081 | 220,545 | +0 | 0.06% | 1,120,502 |
| 2025-08-19 | 2025-08-15 | 5.050 | 220,545 | +0 | 0.06% | 1,113,752 |
| 2025-08-18 | 2025-08-14 | 5.081 | 220,545 | +0 | 0.06% | 1,120,502 |
| 2025-08-15 | 2025-08-13 | 5.111 | 220,545 | +0 | 0.06% | 1,127,252 |
| 2025-08-14 | 2025-08-12 | 5.050 | 220,545 | +0 | 0.06% | 1,113,752 |
| 2025-08-13 | 2025-08-11 | 5.050 | 220,545 | +0 | 0.06% | 1,113,752 |
| 2025-08-12 | 2025-08-08 | 5.030 | 220,545 | +0 | 0.06% | 1,109,252 |
| 2025-08-11 | 2025-08-07 | 4.948 | 220,545 | +0 | 0.06% | 1,091,252 |
| 2025-08-08 | 2025-08-06 | 4.866 | 220,545 | +0 | 0.06% | 1,073,252 |
| 2025-08-07 | 2025-08-05 | 4.866 | 220,545 | +0 | 0.06% | 1,073,252 |
| 2025-08-06 | 2025-08-04 | 4.866 | 220,545 | +0 | 0.06% | 1,073,252 |
| 2025-08-05 | 2025-08-01 | 4.846 | 220,545 | +0 | 0.06% | 1,068,752 |
| 2025-08-04 | 2025-07-31 | 4.887 | 220,545 | +0 | 0.06% | 1,077,752 |
| 2025-08-01 | 2025-07-30 | 4.897 | 220,545 | +0 | 0.06% | 1,080,002 |
| 2025-07-31 | 2025-07-29 | 4.938 | 220,545 | +0 | 0.06% | 1,089,002 |
| 2025-07-30 | 2025-07-28 | 4.887 | 220,545 | +0 | 0.06% | 1,077,752 |
| 2025-07-29 | 2025-07-25 | 4.846 | 220,545 | +0 | 0.06% | 1,068,752 |
| 2025-07-28 | 2025-07-24 | 4.887 | 220,545 | +0 | 0.06% | 1,077,752 |
| 2025-07-25 | 2025-07-23 | 4.897 | 220,545 | +0 | 0.06% | 1,080,002 |
| 2025-07-24 | 2025-07-22 | 4.877 | 220,545 | +0 | 0.06% | 1,075,502 |
| 2025-07-23 | 2025-07-21 | 4.856 | 220,545 | +0 | 0.06% | 1,071,002 |
| 2025-07-22 | 2025-07-18 | 4.887 | 220,545 | +0 | 0.06% | 1,077,752 |
| 2025-07-21 | 2025-07-17 | 4.887 | 220,545 | +0 | 0.06% | 1,077,752 |
| 2025-07-18 | 2025-07-16 | 4.866 | 220,545 | +0 | 0.06% | 1,073,252 |
| 2025-07-17 | 2025-07-15 | 4.836 | 220,545 | +0 | 0.06% | 1,066,502 |
| 2025-07-16 | 2025-07-14 | 4.856 | 220,545 | +0 | 0.06% | 1,071,002 |
| 2025-07-15 | 2025-07-11 | 4.866 | 220,545 | +0 | 0.06% | 1,073,252 |
| 2025-07-14 | 2025-07-10 | 4.754 | 220,545 | +0 | 0.06% | 1,048,502 |
| 2025-07-11 | 2025-07-09 | 4.713 | 220,545 | +0 | 0.06% | 1,039,502 |
| 2025-07-10 | 2025-07-08 | 4.724 | 220,545 | +0 | 0.06% | 1,041,752 |
| 2025-07-09 | 2025-07-07 | 4.713 | 220,545 | +0 | 0.06% | 1,039,502 |
| 2025-07-08 | 2025-07-04 | 4.693 | 220,545 | +0 | 0.06% | 1,035,002 |
| 2025-07-07 | 2025-07-03 | 4.703 | 220,545 | +0 | 0.06% | 1,037,252 |
| 2025-07-04 | 2025-07-02 | 4.673 | 220,545 | +0 | 0.06% | 1,030,502 |
| 2025-07-03 | 2025-06-30 | 4.693 | 220,545 | +0 | 0.06% | 1,035,002 |
| 2025-07-02 | 2025-06-27 | 4.683 | 220,545 | +0 | 0.06% | 1,032,752 |
| 2025-06-30 | 2025-06-26 | 4.673 | 220,545 | +0 | 0.06% | 1,030,502 |
| 2025-06-27 | 2025-06-25 | 4.713 | 220,545 | +0 | 0.06% | 1,039,502 |
| 2025-06-26 | 2025-06-24 | 4.622 | 220,545 | +0 | 0.06% | 1,019,252 |
| 2025-06-25 | 2025-06-23 | 4.530 | 220,545 | +0 | 0.06% | 999,002 |
| 2025-06-24 | 2025-06-20 | 4.468 | 220,545 | +0 | 0.06% | 985,502 |
| 2025-06-23 | 2025-06-19 | 4.479 | 220,545 | +0 | 0.06% | 987,752 |
| 2025-06-20 | 2025-06-18 | 4.489 | 220,545 | +0 | 0.06% | 990,002 |
| 2025-06-19 | 2025-06-17 | 4.489 | 220,545 | +0 | 0.06% | 990,002 |
| 2025-06-18 | 2025-06-16 | 4.519 | 220,545 | +0 | 0.06% | 996,752 |
| 2025-06-17 | 2025-06-13 | 4.438 | 220,545 | +0 | 0.06% | 978,752 |
| 2025-06-16 | 2025-06-12 | 4.468 | 220,545 | +0 | 0.06% | 985,502 |
| 2025-06-13 | 2025-06-11 | 4.448 | 220,545 | +0 | 0.06% | 981,002 |
| 2025-06-12 | 2025-06-10 | 4.417 | 220,545 | +0 | 0.06% | 974,252 |
| 2025-06-11 | 2025-06-09 | 4.397 | 220,545 | +0 | 0.06% | 969,752 |
| 2025-06-10 | 2025-06-06 | 4.387 | 220,545 | +0 | 0.06% | 967,502 |
| 2025-06-09 | 2025-06-05 | 4.366 | 220,545 | +0 | 0.06% | 963,002 |
| 2025-06-06 | 2025-06-04 | 4.366 | 220,545 | +0 | 0.06% | 963,002 |
| 2025-06-05 | 2025-06-03 | 4.356 | 220,545 | +0 | 0.06% | 960,752 |
| 2025-06-04 | 2025-06-02 | 4.617 | 220,545 | +0 | 0.06% | 1,018,202 |
| 2025-06-03 | 2025-05-30 | 4.627 | 220,545 | +7,571 | 0.06% | 1,020,532 |
| 2025-06-02 | 2025-05-29 | 4.574 | 212,974 | +0 | 0.06% | 974,248 |
| 2025-05-30 | 2025-05-28 | 4.574 | 212,974 | +0 | 0.06% | 974,248 |
| 2025-05-29 | 2025-05-27 | 4.532 | 212,974 | +0 | 0.06% | 965,248 |
| 2025-05-28 | 2025-05-26 | 4.532 | 212,974 | +0 | 0.06% | 965,248 |
| 2025-05-27 | 2025-05-23 | 4.585 | 212,974 | +0 | 0.06% | 976,498 |
| 2025-05-26 | 2025-05-22 | 4.574 | 212,974 | +0 | 0.06% | 974,248 |
| 2025-05-23 | 2025-05-21 | 4.596 | 212,974 | +0 | 0.06% | 978,748 |
| 2025-05-22 | 2025-05-20 | 4.596 | 212,974 | +0 | 0.06% | 978,748 |
| 2025-05-21 | 2025-05-19 | 4.585 | 212,974 | +0 | 0.06% | 976,498 |
| 2025-05-20 | 2025-05-16 | 4.585 | 212,974 | +0 | 0.06% | 976,498 |
| 2025-05-19 | 2025-05-15 | 4.596 | 212,974 | +0 | 0.06% | 978,748 |
| 2025-05-16 | 2025-05-14 | 4.585 | 212,974 | +0 | 0.06% | 976,498 |
| 2025-05-15 | 2025-05-13 | 4.596 | 212,974 | +0 | 0.06% | 978,748 |
| 2025-05-14 | 2025-05-12 | 4.585 | 212,974 | +0 | 0.06% | 976,498 |
| 2025-05-13 | 2025-05-09 | 4.543 | 212,974 | +0 | 0.06% | 967,498 |
| 2025-05-12 | 2025-05-08 | 4.532 | 212,974 | +0 | 0.06% | 965,248 |
| 2025-05-09 | 2025-05-07 | 4.511 | 212,974 | +0 | 0.06% | 960,748 |
| 2025-05-08 | 2025-05-06 | 4.532 | 212,974 | +0 | 0.06% | 965,248 |
| 2025-05-07 | 2025-05-02 | 4.490 | 212,974 | +0 | 0.06% | 956,248 |
| 2025-05-06 | 2025-04-30 | 4.437 | 212,974 | +0 | 0.06% | 944,998 |
| 2025-05-02 | 2025-04-29 | 4.427 | 212,974 | +0 | 0.06% | 942,748 |
| 2025-04-30 | 2025-04-28 | 4.416 | 212,974 | +0 | 0.06% | 940,498 |
| 2025-04-29 | 2025-04-25 | 4.416 | 212,974 | +0 | 0.06% | 940,498 |
| 2025-04-28 | 2025-04-24 | 4.405 | 212,974 | +0 | 0.06% | 938,248 |
| 2025-04-25 | 2025-04-23 | 4.342 | 212,974 | +0 | 0.06% | 924,748 |
| 2025-04-24 | 2025-04-22 | 4.342 | 212,974 | +0 | 0.06% | 924,748 |
| 2025-04-23 | 2025-04-17 | 4.332 | 212,974 | +0 | 0.06% | 922,498 |
| 2025-04-22 | 2025-04-16 | 4.353 | 212,974 | +0 | 0.06% | 926,998 |
| 2025-04-17 | 2025-04-15 | 4.342 | 212,974 | +0 | 0.06% | 924,748 |
| 2025-04-16 | 2025-04-14 | 4.363 | 212,974 | +0 | 0.06% | 929,248 |
| 2025-04-15 | 2025-04-11 | 4.321 | 212,974 | +0 | 0.06% | 920,248 |
| 2025-04-14 | 2025-04-10 | 4.310 | 212,974 | +0 | 0.06% | 917,998 |
| 2025-04-11 | 2025-04-09 | 4.289 | 212,974 | +0 | 0.06% | 913,498 |
| 2025-04-10 | 2025-04-08 | 4.321 | 212,974 | +0 | 0.06% | 920,248 |
| 2025-04-09 | 2025-04-07 | 4.279 | 212,974 | +0 | 0.06% | 911,248 |
| 2025-04-08 | 2025-04-03 | 4.490 | 212,974 | +0 | 0.06% | 956,248 |
| 2025-04-07 | 2025-04-02 | 4.532 | 212,974 | +0 | 0.06% | 965,248 |
| 2025-04-03 | 2025-04-01 | 4.490 | 212,974 | +0 | 0.06% | 956,248 |
| 2025-04-02 | 2025-03-31 | 4.501 | 212,974 | +0 | 0.06% | 958,498 |
| 2025-04-01 | 2025-03-28 | 4.501 | 212,974 | +0 | 0.06% | 958,498 |
| 2025-03-31 | 2025-03-27 | 4.511 | 212,974 | +0 | 0.06% | 960,748 |
| 2025-03-28 | 2025-03-26 | 4.511 | 212,974 | +0 | 0.06% | 960,748 |
| 2025-03-27 | 2025-03-25 | 4.543 | 212,974 | +0 | 0.06% | 967,498 |
| 2025-03-26 | 2025-03-24 | 4.501 | 212,974 | +0 | 0.06% | 958,498 |
| 2025-03-25 | 2025-03-21 | 4.532 | 212,974 | +0 | 0.06% | 965,248 |
| 2025-03-24 | 2025-03-20 | 4.564 | 212,974 | +0 | 0.06% | 971,998 |
| 2025-03-21 | 2025-03-19 | 4.532 | 212,974 | +0 | 0.06% | 965,248 |
| 2025-03-20 | 2025-03-18 | 4.564 | 212,974 | +0 | 0.06% | 971,998 |
| 2025-03-19 | 2025-03-17 | 4.490 | 212,974 | +0 | 0.06% | 956,248 |
| 2025-03-18 | 2025-03-14 | 4.511 | 212,974 | +0 | 0.06% | 960,748 |
| 2025-03-17 | 2025-03-13 | 4.437 | 212,974 | +0 | 0.06% | 944,998 |
| 2025-03-14 | 2025-03-12 | 4.448 | 212,974 | +0 | 0.06% | 947,248 |
| 2025-03-13 | 2025-03-11 | 4.448 | 212,974 | +0 | 0.06% | 947,248 |
| 2025-03-12 | 2025-03-10 | 4.437 | 212,974 | +0 | 0.06% | 944,998 |
| 2025-03-11 | 2025-03-07 | 4.395 | 212,974 | +0 | 0.06% | 935,998 |
| 2025-03-10 | 2025-03-06 | 4.395 | 212,974 | +0 | 0.06% | 935,998 |
| 2025-03-07 | 2025-03-05 | 4.405 | 212,974 | +0 | 0.06% | 938,248 |
| 2025-03-06 | 2025-03-04 | 4.395 | 212,974 | +0 | 0.06% | 935,998 |
| 2025-03-05 | 2025-03-03 | 4.416 | 212,974 | +0 | 0.06% | 940,498 |
| 2025-03-04 | 2025-02-28 | 4.353 | 212,974 | +0 | 0.06% | 926,998 |
| 2025-03-03 | 2025-02-27 | 4.416 | 212,974 | +0 | 0.06% | 940,498 |
| 2025-02-28 | 2025-02-26 | 4.416 | 212,974 | +0 | 0.06% | 940,498 |
| 2025-02-27 | 2025-02-25 | 4.342 | 212,974 | +0 | 0.06% | 924,748 |
| 2025-02-26 | 2025-02-24 | 4.374 | 212,974 | +0 | 0.06% | 931,498 |
| 2025-02-25 | 2025-02-21 | 4.384 | 212,974 | +0 | 0.06% | 933,748 |
| 2025-02-24 | 2025-02-20 | 4.363 | 212,974 | +0 | 0.06% | 929,248 |
| 2025-02-21 | 2025-02-19 | 4.363 | 212,974 | +0 | 0.06% | 929,248 |
| 2025-02-20 | 2025-02-18 | 4.363 | 212,974 | +0 | 0.06% | 929,248 |
| 2025-02-19 | 2025-02-17 | 4.374 | 212,974 | +0 | 0.06% | 931,498 |
| 2025-02-18 | 2025-02-14 | 4.395 | 212,974 | +0 | 0.06% | 935,998 |
| 2025-02-17 | 2025-02-13 | 4.363 | 212,974 | +0 | 0.06% | 929,248 |
| 2025-02-14 | 2025-02-12 | 4.395 | 212,974 | +0 | 0.06% | 935,998 |
| 2025-02-13 | 2025-02-11 | 4.395 | 212,974 | +0 | 0.06% | 935,998 |
| 2025-02-12 | 2025-02-10 | 4.395 | 212,974 | +0 | 0.06% | 935,998 |
| 2025-02-11 | 2025-02-07 | 4.395 | 212,974 | +0 | 0.06% | 935,998 |
| 2025-02-10 | 2025-02-06 | 4.395 | 212,974 | +0 | 0.06% | 935,998 |
| 2025-02-07 | 2025-02-05 | 4.405 | 212,974 | +0 | 0.06% | 938,248 |
| 2025-02-06 | 2025-02-04 | 4.384 | 212,974 | +0 | 0.06% | 933,748 |
| 2025-02-05 | 2025-02-03 | 4.416 | 212,974 | +0 | 0.06% | 940,498 |
| 2025-02-04 | 2025-01-28 | 4.384 | 212,974 | +0 | 0.06% | 933,748 |
| 2025-02-03 | 2025-01-24 | 4.363 | 212,974 | +0 | 0.06% | 929,248 |
| 2025-01-27 | 2025-01-23 | 4.363 | 212,974 | +0 | 0.06% | 929,248 |
| 2025-01-24 | 2025-01-22 | 4.374 | 212,974 | +0 | 0.06% | 931,498 |
| 2025-01-23 | 2025-01-21 | 4.395 | 212,974 | +0 | 0.06% | 935,998 |
| 2025-01-22 | 2025-01-20 | 4.384 | 212,974 | +0 | 0.06% | 933,748 |
| 2025-01-21 | 2025-01-17 | 4.427 | 212,974 | +0 | 0.06% | 942,748 |
| 2025-01-20 | 2025-01-16 | 4.395 | 212,974 | +0 | 0.06% | 935,998 |
| 2025-01-17 | 2025-01-15 | 4.374 | 212,974 | +0 | 0.06% | 931,498 |
| 2025-01-16 | 2025-01-14 | 4.363 | 212,974 | +0 | 0.06% | 929,248 |
| 2025-01-15 | 2025-01-13 | 4.374 | 212,974 | +0 | 0.06% | 931,498 |
| 2025-01-14 | 2025-01-10 | 4.416 | 212,974 | +0 | 0.06% | 940,498 |
| 2025-01-13 | 2025-01-09 | 4.427 | 212,974 | +0 | 0.06% | 942,748 |
| 2025-01-10 | 2025-01-08 | 4.427 | 212,974 | +0 | 0.06% | 942,748 |
| 2025-01-09 | 2025-01-07 | 4.469 | 212,974 | +0 | 0.06% | 951,748 |
| 2025-01-08 | 2025-01-06 | 4.469 | 212,974 | +0 | 0.06% | 951,748 |
| 2025-01-07 | 2025-01-03 | 4.448 | 212,974 | +0 | 0.06% | 947,248 |
| 2025-01-06 | 2025-01-02 | 4.448 | 212,974 | +0 | 0.06% | 947,248 |
| 2025-01-03 | 2024-12-31 | 4.522 | 212,974 | +0 | 0.06% | 962,998 |
| 2025-01-02 | 2024-12-27 | 4.532 | 212,974 | +0 | 0.06% | 965,248 |
| 2024-12-30 | 2024-12-24 | 4.543 | 212,974 | +0 | 0.06% | 967,498 |
| 2024-12-27 | 2024-12-20 | 4.469 | 212,974 | +0 | 0.06% | 951,748 |
| 2024-12-23 | 2024-12-19 | 4.469 | 212,974 | +0 | 0.06% | 951,748 |
| 2024-12-20 | 2024-12-18 | 4.501 | 212,974 | +0 | 0.06% | 958,498 |
| 2024-12-19 | 2024-12-17 | 4.469 | 212,974 | +0 | 0.06% | 951,748 |
| 2024-12-18 | 2024-12-16 | 4.564 | 212,974 | +0 | 0.06% | 971,998 |
| 2024-12-17 | 2024-12-13 | 4.490 | 212,974 | +0 | 0.06% | 956,248 |
| 2024-12-16 | 2024-12-12 | 4.501 | 212,974 | +0 | 0.06% | 958,498 |
| 2024-12-13 | 2024-12-11 | 4.511 | 212,974 | +0 | 0.06% | 960,748 |
| 2024-12-12 | 2024-12-10 | 4.543 | 212,974 | +0 | 0.06% | 967,498 |
| 2024-12-11 | 2024-12-09 | 4.522 | 212,974 | +0 | 0.06% | 962,998 |
| 2024-12-10 | 2024-12-06 | 4.501 | 212,974 | +0 | 0.06% | 958,498 |
| 2024-12-09 | 2024-12-05 | 4.564 | 212,974 | +0 | 0.06% | 971,998 |
| 2024-12-06 | 2024-12-04 | 4.490 | 212,974 | +0 | 0.06% | 956,248 |
| 2024-12-05 | 2024-12-03 | 4.479 | 212,974 | +0 | 0.06% | 953,998 |
| 2024-12-04 | 2024-12-02 | 4.469 | 212,974 | +0 | 0.06% | 951,748 |
| 2024-12-03 | 2024-11-29 | 4.596 | 212,974 | +0 | 0.06% | 978,748 |
| 2024-12-02 | 2024-11-28 | 4.437 | 212,974 | +0 | 0.06% | 944,998 |
| 2024-11-29 | 2024-11-27 | 4.437 | 212,974 | +0 | 0.06% | 944,998 |
| 2024-11-28 | 2024-11-26 | 4.437 | 212,974 | +0 | 0.06% | 944,998 |
| 2024-11-27 | 2024-11-25 | 4.416 | 212,974 | +0 | 0.06% | 940,498 |
| 2024-11-26 | 2024-11-22 | 4.501 | 212,974 | +0 | 0.06% | 958,498 |
| 2024-11-25 | 2024-11-21 | 4.543 | 212,974 | +0 | 0.06% | 967,498 |
| 2024-11-22 | 2024-11-20 | 4.522 | 212,974 | +0 | 0.06% | 962,998 |
| 2024-11-21 | 2024-11-19 | 4.553 | 212,974 | +0 | 0.06% | 969,748 |
| 2024-11-20 | 2024-11-18 | 4.596 | 212,974 | +0 | 0.06% | 978,748 |
| 2024-11-19 | 2024-11-15 | 4.596 | 212,974 | +0 | 0.06% | 978,748 |
| 2024-11-18 | 2024-11-14 | 4.564 | 212,974 | +0 | 0.06% | 971,998 |
| 2024-11-15 | 2024-11-13 | 4.617 | 212,974 | +0 | 0.06% | 983,248 |
| 2024-11-14 | 2024-11-12 | 4.627 | 212,974 | +0 | 0.06% | 985,498 |
| 2024-11-13 | 2024-11-11 | 4.596 | 212,974 | +0 | 0.06% | 978,748 |
| 2024-11-12 | 2024-11-08 | 4.638 | 212,974 | +0 | 0.06% | 987,748 |
| 2024-11-11 | 2024-11-07 | 4.648 | 212,974 | +0 | 0.06% | 989,998 |
| 2024-11-08 | 2024-11-06 | 4.648 | 212,974 | +0 | 0.06% | 989,998 |
| 2024-11-07 | 2024-11-05 | 4.617 | 212,974 | +0 | 0.06% | 983,248 |
| 2024-11-06 | 2024-11-04 | 4.627 | 212,974 | +0 | 0.06% | 985,498 |
| 2024-11-05 | 2024-11-01 | 4.638 | 212,974 | +0 | 0.06% | 987,748 |
| 2024-11-04 | 2024-10-31 | 4.627 | 212,974 | +0 | 0.06% | 985,498 |
| 2024-11-01 | 2024-10-30 | 4.638 | 212,974 | +0 | 0.06% | 987,748 |
| 2024-10-31 | 2024-10-29 | 4.648 | 212,974 | +0 | 0.06% | 989,998 |
| 2024-10-30 | 2024-10-28 | 4.659 | 212,974 | +0 | 0.06% | 992,248 |
| 2024-10-29 | 2024-10-25 | 4.585 | 212,974 | +0 | 0.06% | 976,498 |
| 2024-10-28 | 2024-10-24 | 4.596 | 212,974 | +0 | 0.06% | 978,748 |
| 2024-10-25 | 2024-10-23 | 4.596 | 212,974 | +0 | 0.06% | 978,748 |
| 2024-10-24 | 2024-10-22 | 4.596 | 212,974 | +0 | 0.06% | 978,748 |
| 2024-10-23 | 2024-10-21 | 4.638 | 212,974 | +0 | 0.06% | 987,748 |
| 2024-10-22 | 2024-10-18 | 4.596 | 212,974 | +0 | 0.06% | 978,748 |
| 2024-10-21 | 2024-10-17 | 4.553 | 212,974 | +0 | 0.06% | 969,748 |
| 2024-10-18 | 2024-10-16 | 4.532 | 212,974 | +0 | 0.06% | 965,248 |
| 2024-10-17 | 2024-10-15 | 4.522 | 212,974 | +0 | 0.06% | 962,998 |
| 2024-10-16 | 2024-10-14 | 4.691 | 212,974 | +0 | 0.06% | 998,998 |
| 2024-10-15 | 2024-10-10 | 4.722 | 212,974 | +0 | 0.06% | 1,005,748 |
| 2024-10-14 | 2024-10-09 | 4.680 | 212,974 | +0 | 0.06% | 996,748 |
| 2024-10-10 | 2024-10-08 | 4.670 | 212,974 | +0 | 0.06% | 994,498 |
| 2024-10-09 | 2024-10-07 | 4.796 | 212,974 | +0 | 0.06% | 1,021,498 |
| 2024-10-08 | 2024-10-04 | 4.617 | 212,974 | +0 | 0.06% | 983,248 |
| 2024-10-07 | 2024-10-03 | 4.574 | 212,974 | +0 | 0.06% | 974,248 |
| 2024-10-04 | 2024-10-02 | 4.585 | 212,974 | +0 | 0.06% | 976,498 |
| 2024-10-03 | 2024-09-30 | 4.522 | 212,974 | +0 | 0.06% | 962,998 |
| 2024-10-02 | 2024-09-27 | 4.501 | 212,974 | +0 | 0.06% | 958,498 |
| 2024-09-30 | 2024-09-26 | 4.469 | 212,974 | +0 | 0.06% | 951,748 |
| 2024-09-27 | 2024-09-25 | 4.437 | 212,974 | +0 | 0.06% | 944,998 |
| 2024-09-26 | 2024-09-24 | 4.469 | 212,974 | +0 | 0.06% | 951,748 |
| 2024-09-25 | 2024-09-23 | 4.448 | 212,974 | +0 | 0.06% | 947,248 |
| 2024-09-24 | 2024-09-20 | 4.448 | 212,974 | +0 | 0.06% | 947,248 |
| 2024-09-23 | 2024-09-19 | 4.395 | 212,974 | +0 | 0.06% | 935,998 |
| 2024-09-20 | 2024-09-17 | 4.342 | 212,974 | +0 | 0.06% | 924,748 |
| 2024-09-19 | 2024-09-16 | 4.353 | 212,974 | +0 | 0.06% | 926,998 |
| 2024-09-17 | 2024-09-13 | 4.310 | 212,974 | +0 | 0.06% | 917,998 |
| 2024-09-16 | 2024-09-12 | 4.332 | 212,974 | +0 | 0.06% | 922,498 |
| 2024-09-13 | 2024-09-11 | 4.289 | 212,974 | +0 | 0.06% | 913,498 |
| 2024-09-12 | 2024-09-10 | 4.332 | 212,974 | +0 | 0.06% | 922,498 |
| 2024-09-11 | 2024-09-09 | 4.289 | 212,974 | +0 | 0.06% | 913,498 |
| 2024-09-10 | 2024-09-05 | 4.524 | 212,974 | +0 | 0.06% | 963,550 |
| 2024-09-09 | 2024-09-04 | 4.535 | 212,974 | +5,095 | 0.06% | 965,855 |
| 2024-09-05 | 2024-09-03 | 4.503 | 207,879 | +0 | 0.06% | 935,999 |
| 2024-09-04 | 2024-09-02 | 4.513 | 207,879 | +0 | 0.06% | 938,249 |
| 2024-09-03 | 2024-08-30 | 4.513 | 207,879 | +0 | 0.06% | 938,249 |
| 2024-09-02 | 2024-08-29 | 4.524 | 207,879 | +0 | 0.06% | 940,499 |
| 2024-08-30 | 2024-08-28 | 4.524 | 207,879 | +0 | 0.06% | 940,499 |
| 2024-08-29 | 2024-08-27 | 4.557 | 207,879 | +0 | 0.06% | 947,249 |
| 2024-08-28 | 2024-08-26 | 4.535 | 207,879 | +0 | 0.06% | 942,749 |
| 2024-08-27 | 2024-08-23 | 4.513 | 207,879 | +0 | 0.06% | 938,249 |
| 2024-08-26 | 2024-08-22 | 4.513 | 207,879 | +0 | 0.06% | 938,249 |
| 2024-08-23 | 2024-08-21 | 4.492 | 207,879 | +0 | 0.06% | 933,749 |
| 2024-08-22 | 2024-08-20 | 4.492 | 207,879 | +0 | 0.06% | 933,749 |
| 2024-08-21 | 2024-08-19 | 4.513 | 207,879 | +0 | 0.06% | 938,249 |
| 2024-08-20 | 2024-08-16 | 4.503 | 207,879 | +0 | 0.06% | 935,999 |
| 2024-08-19 | 2024-08-15 | 4.557 | 207,879 | +0 | 0.06% | 947,249 |
| 2024-08-16 | 2024-08-14 | 4.535 | 207,879 | -92,391 | 0.06% | 942,749 |
| 2024-08-14 | 2024-08-12 | 4.492 | 300,270 | +92,391 | 0.09% | 1,348,750 |
| 2024-07-18 | 2024-07-16 | 4.568 | 207,879 | -92,391 | 0.06% | 949,499 |
| 2024-07-16 | 2024-07-12 | 4.557 | 300,270 | +92,391 | 0.09% | 1,368,250 |
| 2024-06-04 | 2024-05-31 | 4.950 | 207,879 | +6,976 | 0.06% | 1,029,030 |
| 2024-05-09 | 2024-05-07 | 4.872 | 200,903 | -17,859 | 0.06% | 978,748 |
| 2024-05-08 | 2024-05-06 | 4.861 | 218,762 | -8,929 | 0.07% | 1,063,302 |
| 2024-05-06 | 2024-05-02 | 4.861 | 227,691 | -8,929 | 0.07% | 1,106,702 |
| 2024-05-03 | 2024-04-30 | 4.782 | 236,620 | -8,929 | 0.07% | 1,131,552 |
| 2024-05-02 | 2024-04-29 | 4.771 | 245,549 | -3,571 | 0.08% | 1,171,501 |
| 2024-04-24 | 2024-04-22 | 4.737 | 249,120 | -13,394 | 0.08% | 1,180,169 |
| 2024-04-12 | 2024-04-10 | 5.040 | 262,514 | -893 | 0.08% | 1,323,001 |
| 2024-04-05 | 2024-04-02 | 5.096 | 263,407 | -18,751 | 0.08% | 1,342,251 |
| 2024-02-21 | 2024-02-19 | 5.062 | 282,158 | -11,608 | 0.09% | 1,428,321 |
| 2024-02-20 | 2024-02-16 | 5.040 | 293,766 | -16,072 | 0.09% | 1,480,502 |
| 2024-02-16 | 2024-02-14 | 5.040 | 309,838 | -25,894 | 0.10% | 1,561,501 |
| 2024-02-15 | 2024-02-09 | 5.040 | 335,732 | -52,681 | 0.11% | 1,692,000 |
| 2024-02-14 | 2024-02-07 | 5.085 | 388,413 | -29,466 | 0.12% | 1,974,898 |
| 2023-09-11 | 2023-09-06 | 5.490 | 417,879 | +8,706 | 0.13% | 2,294,194 |
| 2023-06-05 | 2023-06-01 | 9.740 | 409,173 | +65,627 | 0.13% | 3,985,420 |
| 2022-09-15 | 2022-09-13 | 9.416 | 343,546 | +5,082 | 0.13% | 3,234,935 |
| 2022-06-02 | 2022-05-31 | 10.026 | 338,464 | +7,061 | 0.13% | 3,393,600 |
| 2021-09-14 | 2021-09-10 | 8.264 | 331,403 | +5,764 | 0.13% | 2,738,631 |
| 2021-06-04 | 2021-06-02 | 8.917 | 325,639 | +8,100 | 0.13% | 2,903,628 |
| 2020-09-14 | 2020-09-10 | 9.111 | 317,539 | +5,223 | 0.13% | 2,893,025 |
| 2020-07-23 | 2020-07-21 | 8.826 | 312,316 | -1,335 | 0.13% | 2,756,520 |
| 2020-07-14 | 2020-07-10 | 8.961 | 313,651 | -1,334 | 0.13% | 2,810,603 |
| 2020-06-08 | 2020-06-04 | 9.591 | 314,985 | +14,294 | 0.13% | 3,021,013 |
| 2020-04-17 | 2020-04-15 | 9.717 | 300,691 | -1,274 | 0.13% | 2,921,679 |
| 2020-04-16 | 2020-04-14 | 9.717 | 301,965 | -1,274 | 0.13% | 2,934,058 |
| 2020-01-06 | 2020-01-02 | 11.098 | 303,239 | -6,371 | 0.13% | 3,365,317 |
| 2019-11-07 | 2019-11-05 | 11.223 | 309,610 | -2,548 | 0.14% | 3,474,901 |
| 2019-10-25 | 2019-10-23 | 11.035 | 312,158 | -2,548 | 0.14% | 3,444,699 |
| 2019-10-17 | 2019-10-15 | 10.925 | 314,706 | -3,186 | 0.14% | 3,438,236 |
| 2019-09-24 | 2019-09-20 | 11.223 | 317,892 | -2,548 | 0.14% | 3,567,854 |
| 2019-09-13 | 2019-09-11 | 11.618 | 320,440 | -6,370 | 0.14% | 3,722,900 |
| 2019-09-12 | 2019-09-10 | 11.507 | 326,810 | +4,476 | 0.14% | 3,760,499 |
| 2019-07-25 | 2019-07-23 | 13.369 | 322,334 | -628 | 0.14% | 4,309,206 |
| 2019-07-19 | 2019-07-17 | 13.639 | 322,962 | -2,513 | 0.14% | 4,404,981 |
| 2019-07-16 | 2019-07-12 | 13.592 | 325,475 | -1,257 | 0.15% | 4,423,717 |
| 2019-07-15 | 2019-07-11 | 13.576 | 326,732 | -1,257 | 0.15% | 4,435,601 |
| 2019-07-08 | 2019-07-04 | 13.607 | 327,989 | -3,770 | 0.15% | 4,463,106 |
| 2019-07-05 | 2019-07-03 | 13.592 | 331,759 | -2,513 | 0.15% | 4,509,126 |
| 2019-06-11 | 2019-06-06 | 13.448 | 334,272 | -3,770 | 0.15% | 4,495,402 |
| 2019-06-05 | 2019-06-03 | 14.387 | 338,042 | +10,830 | 0.15% | 4,863,306 |
| 2019-03-21 | 2019-03-19 | 14.535 | 327,212 | -6,082 | 0.15% | 4,755,918 |
| 2018-09-13 | 2018-09-11 | 14.471 | 333,294 | +3,831 | 0.15% | 4,823,035 |
| 2018-06-04 | 2018-05-31 | 15.817 | 329,463 | +10,027 | 0.15% | 5,211,158 |
| 2017-09-14 | 2017-09-12 | 15.854 | 319,436 | +3,503 | 0.15% | 5,064,249 |
| 2017-06-01 | 2017-05-29 | 16.178 | 315,933 | +9,036 | 0.15% | 5,111,064 |
| 2016-09-14 | 2016-09-12 | 16.608 | 306,897 | +3,332 | 0.15% | 5,096,944 |
| 2016-06-30 | 2016-06-28 | 15.471 | 303,565 | -2,769 | 0.15% | 4,696,366 |
| 2016-06-29 | 2016-06-27 | 15.453 | 306,334 | -2,770 | 0.16% | 4,733,674 |
| 2016-06-28 | 2016-06-24 | 15.417 | 309,104 | +5,539 | 0.16% | 4,765,318 |
| 2016-06-27 | 2016-06-23 | 15.633 | 303,565 | -3,323 | 0.15% | 4,745,686 |
| 2016-06-24 | 2016-06-22 | 15.615 | 306,888 | +3,323 | 0.16% | 4,792,095 |
| 2016-06-16 | 2016-06-14 | 15.814 | 303,565 | -2,769 | 0.15% | 4,800,486 |
| 2016-06-03 | 2016-06-01 | 15.796 | 306,334 | -3,324 | 0.16% | 4,838,744 |
| 2016-06-02 | 2016-05-31 | 15.760 | 309,658 | +4,432 | 0.16% | 4,880,069 |
| 2016-06-01 | 2016-05-30 | 15.886 | 305,226 | -2,770 | 0.15% | 4,848,792 |
| 2016-05-30 | 2016-05-26 | 16.675 | 307,996 | +8,897 | 0.16% | 5,135,680 |
| 2016-05-27 | 2016-05-25 | 16.767 | 299,099 | -1,075 | 0.16% | 5,015,127 |
| 2016-05-20 | 2016-05-18 | 16.656 | 300,174 | -2,690 | 0.16% | 4,999,672 |
| 2016-04-21 | 2016-04-19 | 16.544 | 302,864 | -2,690 | 0.16% | 5,010,697 |
| 2016-03-24 | 2016-03-22 | 16.489 | 305,554 | +2,690 | 0.16% | 5,038,161 |
| 2016-03-23 | 2016-03-21 | 16.898 | 302,864 | +2,690 | 0.16% | 5,117,667 |
| 2016-03-22 | 2016-03-18 | 17.325 | 300,174 | -2,690 | 0.16% | 5,200,552 |
| 2016-03-16 | 2016-03-14 | 16.879 | 302,864 | -2,690 | 0.16% | 5,112,037 |
| 2016-02-05 | 2016-02-03 | 16.024 | 305,554 | -30,663 | 0.16% | 4,896,161 |
| 2016-01-19 | 2016-01-15 | 16.396 | 336,217 | -3,766 | 0.18% | 5,512,502 |
| 2016-01-15 | 2016-01-13 | 16.600 | 339,983 | +2,152 | 0.18% | 5,643,768 |
| 2016-01-14 | 2016-01-12 | 16.451 | 337,831 | -2,152 | 0.18% | 5,557,804 |
| 2016-01-13 | 2016-01-11 | 16.526 | 339,983 | +3,766 | 0.18% | 5,618,488 |
| 2016-01-12 | 2016-01-08 | 16.749 | 336,217 | -2,690 | 0.18% | 5,631,252 |
| 2016-01-11 | 2016-01-07 | 16.693 | 338,907 | +2,690 | 0.18% | 5,657,406 |
| 2015-12-21 | 2015-12-17 | 17.102 | 336,217 | -2,690 | 0.18% | 5,750,002 |
| 2015-12-15 | 2015-12-11 | 16.786 | 338,907 | -3,227 | 0.18% | 5,688,906 |
| 2015-12-11 | 2015-12-09 | 16.786 | 342,134 | +3,227 | 0.18% | 5,743,075 |
| 2015-12-09 | 2015-12-07 | 16.898 | 338,907 | -5,379 | 0.18% | 5,726,706 |
| 2015-11-06 | 2015-11-04 | 16.860 | 344,286 | +2,690 | 0.18% | 5,804,798 |
| 2015-11-05 | 2015-11-03 | 16.823 | 341,596 | -2,152 | 0.18% | 5,746,744 |
| 2015-10-27 | 2015-10-23 | 17.009 | 343,748 | +5,379 | 0.18% | 5,846,847 |
| 2015-10-26 | 2015-10-22 | 16.916 | 338,369 | -6,455 | 0.18% | 5,723,905 |
| 2015-10-20 | 2015-10-16 | 16.823 | 344,824 | -3,228 | 0.18% | 5,801,049 |
| 2015-10-16 | 2015-10-14 | 16.637 | 348,052 | -538 | 0.18% | 5,790,654 |
| 2015-10-15 | 2015-10-13 | 16.563 | 348,590 | -1,076 | 0.18% | 5,773,685 |
| 2015-10-13 | 2015-10-09 | 16.656 | 349,666 | +9,146 | 0.18% | 5,824,007 |
| 2015-10-07 | 2015-10-05 | 16.730 | 340,520 | +7,531 | 0.18% | 5,696,992 |
| 2015-10-05 | 2015-09-30 | 16.433 | 332,989 | -1,614 | 0.17% | 5,471,956 |
| 2015-10-02 | 2015-09-29 | 16.191 | 334,603 | +1,614 | 0.17% | 5,417,619 |
| 2015-09-29 | 2015-09-24 | 16.749 | 332,989 | -8,607 | 0.17% | 5,577,186 |
| 2015-09-23 | 2015-09-21 | 16.489 | 341,596 | -2,690 | 0.18% | 5,632,444 |
| 2015-09-18 | 2015-09-16 | 16.321 | 344,286 | +53,257 | 0.18% | 5,619,198 |
| 2015-09-17 | 2015-09-15 | 16.210 | 291,029 | +2,689 | 0.15% | 4,717,514 |
| 2015-09-16 | 2015-09-14 | 16.805 | 288,340 | -2,151 | 0.15% | 4,845,446 |
| 2015-09-11 | 2015-09-09 | 16.695 | 290,491 | +3,264 | 0.15% | 4,849,684 |
| 2015-09-02 | 2015-08-31 | 17.127 | 287,227 | +1,595 | 0.15% | 4,919,392 |
| 2015-08-31 | 2015-08-27 | 17.165 | 285,632 | +18,085 | 0.15% | 4,902,814 |
| 2015-07-13 | 2015-07-09 | 20.643 | 267,547 | -4,255 | 0.14% | 5,522,939 |
| 2015-07-06 | 2015-07-02 | 21.357 | 271,802 | -1,596 | 0.14% | 5,804,954 |
| 2015-07-03 | 2015-06-30 | 21.696 | 273,398 | +5,851 | 0.14% | 5,931,560 |
| 2015-06-23 | 2015-06-19 | 22.297 | 267,547 | -2,660 | 0.14% | 5,965,579 |
| 2015-06-05 | 2015-06-03 | 22.072 | 270,207 | +5,319 | 0.14% | 5,963,929 |
| 2015-06-02 | 2015-05-29 | 24.635 | 264,888 | +11,792 | 0.14% | 6,525,452 |
| 2015-05-26 | 2015-05-21 | 24.595 | 253,096 | -2,541 | 0.14% | 6,224,999 |
| 2015-05-22 | 2015-05-20 | 23.887 | 255,637 | -2,541 | 0.14% | 6,106,416 |
| 2015-05-18 | 2015-05-14 | 22.746 | 258,178 | -7,624 | 0.14% | 5,872,473 |
| 2015-03-31 | 2015-03-27 | 19.539 | 265,802 | -5,082 | 0.15% | 5,193,396 |
| 2015-03-30 | 2015-03-26 | 19.460 | 270,884 | +2,541 | 0.15% | 5,271,371 |
| 2015-03-25 | 2015-03-23 | 19.676 | 268,343 | -1,524 | 0.15% | 5,280,004 |
| 2015-03-24 | 2015-03-20 | 19.794 | 269,867 | -509 | 0.15% | 5,341,851 |
| 2015-03-23 | 2015-03-19 | 19.912 | 270,376 | +4,574 | 0.15% | 5,383,846 |
| 2015-03-20 | 2015-03-18 | 20.699 | 265,802 | +5,083 | 0.15% | 5,501,967 |
| 2015-03-18 | 2015-03-16 | 21.329 | 260,719 | -5,083 | 0.14% | 5,560,911 |
| 2015-03-17 | 2015-03-13 | 19.676 | 265,802 | -2,541 | 0.15% | 5,230,006 |
| 2015-03-13 | 2015-03-11 | 19.322 | 268,343 | +2,541 | 0.15% | 5,184,964 |
| 2015-03-12 | 2015-03-10 | 19.283 | 265,802 | -10,164 | 0.15% | 5,125,406 |
| 2015-03-11 | 2015-03-09 | 18.988 | 275,966 | +10,164 | 0.15% | 5,239,947 |
| 2015-03-05 | 2015-03-03 | 19.991 | 265,802 | -10,164 | 0.15% | 5,313,686 |
| 2015-03-04 | 2015-03-02 | 18.437 | 275,966 | -2,541 | 0.15% | 5,087,907 |
| 2015-03-03 | 2015-02-27 | 18.024 | 278,507 | -8,640 | 0.15% | 5,019,675 |
| 2015-03-02 | 2015-02-26 | 17.355 | 287,147 | +1,016 | 0.16% | 4,983,298 |
| 2015-02-27 | 2015-02-25 | 17.315 | 286,131 | -5,590 | 0.16% | 4,954,406 |
| 2015-02-26 | 2015-02-24 | 17.236 | 291,721 | +3,049 | 0.16% | 5,028,237 |
| 2015-02-25 | 2015-02-23 | 17.236 | 288,672 | +2,541 | 0.16% | 4,975,683 |
| 2015-01-26 | 2015-01-22 | 16.725 | 286,131 | -5,082 | 0.16% | 4,785,505 |
| 2015-01-19 | 2015-01-15 | 16.528 | 291,213 | -5,082 | 0.16% | 4,813,201 |
| 2015-01-15 | 2015-01-13 | 16.567 | 296,295 | +5,082 | 0.16% | 4,908,857 |
| 2015-01-14 | 2015-01-12 | 16.626 | 291,213 | -5,082 | 0.16% | 4,841,851 |
| 2015-01-07 | 2015-01-05 | 16.705 | 296,295 | -1,525 | 0.16% | 4,949,667 |
| 2014-12-29 | 2014-12-22 | 16.804 | 297,820 | -508 | 0.16% | 5,004,443 |
| 2014-12-22 | 2014-12-18 | 16.823 | 298,328 | -1,525 | 0.16% | 5,018,849 |
| 2014-12-18 | 2014-12-16 | 16.705 | 299,853 | +2,033 | 0.17% | 5,009,104 |
| 2014-12-15 | 2014-12-11 | 16.882 | 297,820 | -1,016 | 0.16% | 5,027,883 |
| 2014-12-11 | 2014-12-09 | 16.705 | 298,836 | +5,082 | 0.17% | 4,992,115 |
| 2014-12-09 | 2014-12-05 | 16.843 | 293,754 | +508 | 0.16% | 4,947,679 |
| 2014-12-08 | 2014-12-04 | 16.961 | 293,246 | +2,033 | 0.16% | 4,973,743 |
| 2014-12-05 | 2014-12-03 | 16.961 | 291,213 | +5,082 | 0.16% | 4,939,261 |
| 2014-11-18 | 2014-11-14 | 17.217 | 286,131 | -4,065 | 0.16% | 4,926,256 |
| 2014-11-14 | 2014-11-12 | 17.276 | 290,196 | +4,065 | 0.16% | 5,013,372 |
| 2014-11-03 | 2014-10-30 | 17.315 | 286,131 | -7,623 | 0.16% | 4,954,406 |
| 2014-10-28 | 2014-10-24 | 16.646 | 293,754 | -2,541 | 0.16% | 4,889,879 |
| 2014-10-27 | 2014-10-23 | 16.331 | 296,295 | -2,033 | 0.16% | 4,838,897 |
| 2014-10-24 | 2014-10-22 | 16.331 | 298,328 | -1,525 | 0.16% | 4,872,099 |
| 2014-10-21 | 2014-10-17 | 15.938 | 299,853 | -1,016 | 0.17% | 4,779,004 |
| 2014-10-20 | 2014-10-16 | 15.839 | 300,869 | +2,541 | 0.17% | 4,765,597 |
| 2014-10-16 | 2014-10-14 | 15.977 | 298,328 | -508 | 0.16% | 4,766,439 |
| 2014-10-15 | 2014-10-13 | 16.017 | 298,836 | -7,624 | 0.17% | 4,786,315 |
| 2014-10-13 | 2014-10-09 | 15.957 | 306,460 | -3,049 | 0.17% | 4,890,335 |
| 2014-10-10 | 2014-10-08 | 15.702 | 309,509 | -1,016 | 0.17% | 4,859,820 |
| 2014-10-08 | 2014-10-06 | 15.584 | 310,525 | -2,542 | 0.17% | 4,839,113 |
| 2014-10-07 | 2014-10-03 | 15.407 | 313,067 | +1,525 | 0.17% | 4,823,286 |
| 2014-09-29 | 2014-09-25 | 16.076 | 311,542 | -2,541 | 0.17% | 5,008,211 |
| 2014-09-25 | 2014-09-23 | 15.820 | 314,083 | -2,541 | 0.17% | 4,968,719 |
| 2014-09-24 | 2014-09-22 | 15.820 | 316,624 | +2,541 | 0.17% | 5,008,917 |
| 2014-09-22 | 2014-09-18 | 15.898 | 314,083 | -3,049 | 0.17% | 4,993,439 |
| 2014-09-19 | 2014-09-17 | 15.839 | 317,132 | +3,049 | 0.18% | 5,023,194 |
| 2014-09-16 | 2014-09-12 | 16.253 | 314,083 | +2,541 | 0.17% | 5,104,679 |
| 2014-09-12 | 2014-09-10 | 20.562 | 311,542 | -3,049 | 0.17% | 6,405,881 |
| 2014-09-11 | 2014-09-08 | 20.496 | 314,591 | -2,382,062 | 0.17% | 6,447,775 |
| 2014-09-08 | 2014-09-04 | 20.319 | 2,696,653 | +4,537 | 1.67% | 54,794,454 |
| 2014-09-03 | 2014-09-01 | 20.231 | 2,692,116 | -1,815 | 1.67% | 54,464,945 |
| 2014-08-28 | 2014-08-26 | 19.835 | 2,693,931 | -2,269 | 1.67% | 53,433,005 |
| 2014-08-25 | 2014-08-21 | 17.939 | 2,696,200 | -2,268 | 1.67% | 48,367,888 |
| 2014-08-14 | 2014-08-12 | 17.917 | 2,698,468 | -1,362 | 1.67% | 48,349,105 |
| 2014-08-04 | 2014-07-31 | 17.785 | 2,699,830 | -1,361 | 1.67% | 48,016,508 |
| 2014-07-11 | 2014-07-09 | 17.300 | 2,701,191 | -3,176 | 1.67% | 46,731,053 |
| 2014-06-18 | 2014-06-16 | 16.948 | 2,704,367 | -1,815 | 1.67% | 45,832,399 |
| 2014-06-17 | 2014-06-13 | 16.749 | 2,706,182 | -3,630 | 1.67% | 45,326,398 |
| 2014-06-10 | 2014-06-06 | 16.419 | 2,709,812 | -2,269 | 1.68% | 44,491,398 |
| 2014-05-29 | 2014-05-27 | 17.541 | 2,712,081 | +89,623 | 1.68% | 47,573,700 |
| 2014-05-27 | 2014-05-23 | 17.450 | 2,622,458 | +2,331,804 | 1.68% | 45,762,307 |
| 2014-05-26 | 2014-05-22 | 17.450 | 290,654 | +4,384 | 0.19% | 5,071,958 |
| 2014-05-23 | 2014-05-21 | 17.633 | 286,270 | -2,192 | 0.18% | 5,047,697 |
| 2014-04-15 | 2014-04-11 | 17.176 | 288,462 | -2,192 | 0.18% | 4,954,747 |
| 2014-03-25 | 2014-03-21 | 17.062 | 290,654 | -5,260 | 0.19% | 4,959,248 |
| 2014-03-13 | 2014-03-11 | 17.222 | 295,914 | -1,754 | 0.19% | 5,096,246 |
| 2014-03-04 | 2014-02-28 | 17.222 | 297,668 | +10,960 | 0.19% | 5,126,454 |
| 2014-03-03 | 2014-02-27 | 17.427 | 286,708 | -877 | 0.18% | 4,996,560 |
| 2014-02-28 | 2014-02-26 | 17.359 | 287,585 | +1,754 | 0.18% | 4,992,164 |
| 2014-02-25 | 2014-02-21 | 17.541 | 285,831 | +438 | 0.18% | 5,013,876 |
| 2014-02-21 | 2014-02-19 | 17.655 | 285,393 | -877 | 0.18% | 5,038,743 |
| 2014-02-20 | 2014-02-18 | 17.655 | 286,270 | -2,192 | 0.18% | 5,054,227 |
| 2014-02-04 | 2014-01-28 | 17.564 | 288,462 | +3,946 | 0.18% | 5,066,608 |
| 2014-01-28 | 2014-01-24 | 17.792 | 284,516 | +4,822 | 0.18% | 5,062,199 |
| 2014-01-20 | 2014-01-16 | 18.112 | 279,694 | +4,384 | 0.18% | 5,065,725 |
| 2014-01-15 | 2014-01-13 | 18.271 | 275,310 | +2,192 | 0.18% | 5,030,283 |
| 2013-11-11 | 2013-11-07 | 18.477 | 273,118 | -2,192 | 0.17% | 5,046,302 |
| 2013-11-08 | 2013-11-06 | 18.066 | 275,310 | -2,192 | 0.18% | 4,973,763 |
| 2013-10-22 | 2013-10-18 | 17.747 | 277,502 | +2,192 | 0.18% | 4,924,744 |
| 2013-10-15 | 2013-10-10 | 17.747 | 275,310 | -4,384 | 0.18% | 4,885,843 |
| 2013-10-04 | 2013-10-02 | 17.610 | 279,694 | -2,192 | 0.18% | 4,925,365 |
| 2013-09-23 | 2013-09-18 | 17.336 | 281,886 | -4,384 | 0.18% | 4,886,805 |
| 2013-09-18 | 2013-09-16 | 17.199 | 286,270 | +2,192 | 0.18% | 4,923,627 |
| 2013-09-16 | 2013-09-12 | 17.222 | 284,078 | -13,151 | 0.18% | 4,892,406 |
| 2013-09-12 | 2013-09-10 | 17.268 | 297,229 | +3,507 | 0.19% | 5,132,453 |
| 2013-09-10 | 2013-09-06 | 17.566 | 293,722 | +3,839 | 0.19% | 5,159,439 |
| 2013-09-06 | 2013-09-04 | 17.658 | 289,883 | -3,461 | 0.19% | 5,118,804 |
| 2013-09-05 | 2013-09-03 | 17.704 | 293,344 | +2,163 | 0.19% | 5,193,479 |
| 2013-08-28 | 2013-08-26 | 17.519 | 291,181 | -1,298 | 0.19% | 5,101,345 |
| 2013-08-21 | 2013-08-19 | 17.704 | 292,479 | -2,163 | 0.19% | 5,178,165 |
| 2013-08-20 | 2013-08-16 | 17.566 | 294,642 | +1,298 | 0.19% | 5,175,600 |
| 2013-08-07 | 2013-08-05 | 17.728 | 293,344 | -2,163 | 0.19% | 5,200,259 |
| 2013-08-06 | 2013-08-02 | 17.658 | 295,507 | +4,326 | 0.19% | 5,218,114 |
| 2013-08-01 | 2013-07-30 | 17.704 | 291,181 | -2,163 | 0.19% | 5,155,185 |
| 2013-07-30 | 2013-07-26 | 17.658 | 293,344 | +3,461 | 0.19% | 5,179,919 |
| 2013-07-18 | 2013-07-16 | 17.820 | 289,883 | -1,730 | 0.19% | 5,165,704 |
| 2013-07-16 | 2013-07-12 | 17.681 | 291,613 | +2,596 | 0.19% | 5,156,093 |
| 2013-07-09 | 2013-07-05 | 17.866 | 289,017 | +2,163 | 0.19% | 5,163,632 |
| 2013-07-08 | 2013-07-04 | 17.912 | 286,854 | -2,163 | 0.19% | 5,138,248 |
| 2013-07-03 | 2013-06-28 | 17.889 | 289,017 | -4,327 | 0.19% | 5,170,312 |
| 2013-07-02 | 2013-06-27 | 17.681 | 293,344 | -3,461 | 0.19% | 5,186,699 |
| 2013-06-28 | 2013-06-26 | 17.427 | 296,805 | -4,327 | 0.19% | 5,172,434 |
| 2013-06-27 | 2013-06-25 | 17.034 | 301,132 | +2,163 | 0.20% | 5,129,521 |
| 2013-06-26 | 2013-06-24 | 17.450 | 298,969 | -1,298 | 0.19% | 5,217,056 |
| 2013-06-17 | 2013-06-13 | 17.681 | 300,267 | +14,711 | 0.19% | 5,309,107 |
| 2013-06-10 | 2013-06-06 | 18.213 | 285,556 | +865 | 0.19% | 5,200,797 |
| 2013-06-05 | 2013-06-03 | 18.444 | 284,691 | +865 | 0.18% | 5,250,843 |
| 2013-06-03 | 2013-05-30 | 18.490 | 283,826 | +5,625 | 0.18% | 5,248,009 |
| 2013-05-29 | 2013-05-27 | 18.837 | 278,201 | +2,163 | 0.18% | 5,240,452 |
| 2013-05-27 | 2013-05-23 | 18.837 | 276,038 | -865 | 0.18% | 5,199,707 |
| 2013-05-23 | 2013-05-21 | 20.244 | 276,903 | +12,694 | 0.18% | 5,605,676 |
| 2013-05-22 | 2013-05-20 | 20.363 | 264,209 | +4,194 | 0.18% | 5,380,197 |
| 2013-05-20 | 2013-05-15 | 20.650 | 260,015 | -2,097 | 0.17% | 5,369,192 |
| 2013-05-13 | 2013-05-09 | 20.435 | 262,112 | -2,097 | 0.18% | 5,356,245 |
| 2013-05-08 | 2013-05-06 | 20.387 | 264,209 | +2,097 | 0.18% | 5,386,497 |
| 2013-04-26 | 2013-04-24 | 20.387 | 262,112 | +2,516 | 0.18% | 5,343,745 |
| 2013-03-28 | 2013-03-26 | 20.411 | 259,596 | +5,033 | 0.17% | 5,298,640 |
| 2013-03-26 | 2013-03-22 | 20.554 | 254,563 | -1,678 | 0.17% | 5,232,331 |
| 2013-03-25 | 2013-03-21 | 20.506 | 256,241 | -2,097 | 0.17% | 5,254,601 |
| 2013-03-21 | 2013-03-19 | 20.316 | 258,338 | +4,194 | 0.17% | 5,248,323 |
| 2013-03-14 | 2013-03-12 | 20.960 | 254,144 | -28,518 | 0.17% | 5,326,739 |
| 2013-03-13 | 2013-03-11 | 20.983 | 282,662 | -11,742 | 0.19% | 5,931,203 |
| 2013-03-12 | 2013-03-08 | 20.459 | 294,404 | +28,517 | 0.20% | 6,023,150 |
| 2013-02-20 | 2013-02-18 | 20.363 | 265,887 | -5,871 | 0.18% | 5,414,366 |
| 2013-02-14 | 2013-02-07 | 19.529 | 271,758 | +839 | 0.18% | 5,307,120 |
| 2013-02-05 | 2013-02-01 | 19.553 | 270,919 | -2,097 | 0.18% | 5,297,195 |
| 2013-01-22 | 2013-01-18 | 18.837 | 273,016 | -2,516 | 0.18% | 5,142,897 |
| 2013-01-16 | 2013-01-14 | 18.432 | 275,532 | +4,193 | 0.18% | 5,078,602 |
| 2013-01-15 | 2013-01-11 | 18.408 | 271,339 | +6,291 | 0.18% | 4,994,847 |
| 2012-12-11 | 2012-12-07 | 17.884 | 265,048 | -1,677 | 0.18% | 4,740,001 |
| 2012-11-28 | 2012-11-26 | 17.478 | 266,725 | -1,678 | 0.18% | 4,661,872 |
| 2012-11-12 | 2012-11-08 | 17.311 | 268,403 | +3,774 | 0.18% | 4,646,401 |
| 2012-10-08 | 2012-10-04 | 17.526 | 264,629 | -4,193 | 0.18% | 4,637,858 |
| 2012-10-05 | 2012-10-03 | 17.359 | 268,822 | +4,193 | 0.18% | 4,666,474 |
| 2012-09-19 | 2012-09-17 | 16.811 | 264,629 | -2,096 | 0.18% | 4,448,558 |
| 2012-09-18 | 2012-09-14 | 16.811 | 266,725 | -4,614 | 0.18% | 4,483,793 |
| 2012-09-13 | 2012-09-11 | 15.976 | 271,339 | +839 | 0.18% | 4,334,906 |
| 2012-09-12 | 2012-09-10 | 16.024 | 270,500 | +839 | 0.18% | 4,334,402 |
| 2012-09-10 | 2012-09-06 | 16.311 | 269,661 | +5,205 | 0.18% | 4,398,502 |
| 2012-09-05 | 2012-09-03 | 16.626 | 264,456 | -413 | 0.18% | 4,396,802 |
| 2012-08-13 | 2012-08-09 | 16.166 | 264,869 | -2,066 | 0.18% | 4,281,879 |
| 2012-08-06 | 2012-08-02 | 15.924 | 266,935 | -2,479 | 0.18% | 4,250,678 |
| 2012-08-01 | 2012-07-30 | 15.900 | 269,414 | -1,653 | 0.18% | 4,283,634 |
| 2012-06-21 | 2012-06-19 | 15.488 | 271,067 | -2,066 | 0.18% | 4,198,396 |
| 2012-05-31 | 2012-05-29 | 15.537 | 273,133 | +4,132 | 0.19% | 4,243,615 |
| 2012-05-28 | 2012-05-24 | 15.488 | 269,001 | -2,893 | 0.18% | 4,166,397 |
| 2012-05-24 | 2012-05-22 | 15.392 | 271,894 | +414 | 0.18% | 4,184,885 |
| 2012-05-23 | 2012-05-21 | 16.627 | 271,480 | -4,133 | 0.18% | 4,514,017 |
| 2012-05-22 | 2012-05-18 | 16.275 | 275,613 | +10,858 | 0.19% | 4,485,529 |
| 2012-05-16 | 2012-05-14 | 16.879 | 264,755 | +3,969 | 0.19% | 4,468,898 |
| 2012-05-14 | 2012-05-10 | 17.056 | 260,786 | +397 | 0.18% | 4,447,894 |
| 2012-04-27 | 2012-04-25 | 17.005 | 260,389 | -1,985 | 0.18% | 4,428,003 |
| 2012-04-20 | 2012-04-18 | 16.753 | 262,374 | -1,984 | 0.19% | 4,395,658 |
| 2012-04-18 | 2012-04-16 | 16.552 | 264,358 | -3,970 | 0.19% | 4,375,617 |
| 2012-04-16 | 2012-04-12 | 16.275 | 268,328 | +3,970 | 0.19% | 4,366,968 |
| 2012-03-30 | 2012-03-28 | 16.376 | 264,358 | -1,588 | 0.19% | 4,328,997 |
| 2012-03-29 | 2012-03-27 | 16.376 | 265,946 | -397 | 0.19% | 4,355,001 |
| 2012-03-27 | 2012-03-23 | 16.376 | 266,343 | -1,985 | 0.19% | 4,361,502 |
| 2012-03-23 | 2012-03-21 | 16.401 | 268,328 | +4,367 | 0.19% | 4,400,768 |
| 2012-03-20 | 2012-03-16 | 16.753 | 263,961 | -397 | 0.19% | 4,422,246 |
| 2012-03-15 | 2012-03-13 | 16.627 | 264,358 | -1,985 | 0.19% | 4,395,597 |
| 2012-02-21 | 2012-02-17 | 16.124 | 266,343 | -2,381 | 0.19% | 4,294,402 |
| 2012-02-01 | 2012-01-30 | 15.443 | 268,724 | -3,970 | 0.19% | 4,150,003 |
| 2012-01-27 | 2012-01-20 | 15.418 | 272,694 | +7,939 | 0.19% | 4,204,443 |
| 2012-01-20 | 2012-01-18 | 15.494 | 264,755 | -3,176 | 0.19% | 4,102,048 |
| 2011-12-29 | 2011-12-23 | 15.166 | 267,931 | +794 | 0.19% | 4,063,506 |
| 2011-12-28 | 2011-12-22 | 15.040 | 267,137 | -1,984 | 0.19% | 4,017,814 |
| 2011-12-12 | 2011-12-08 | 15.443 | 269,121 | +1,984 | 0.19% | 4,156,134 |
| 2011-11-15 | 2011-11-11 | 15.418 | 267,137 | +397 | 0.19% | 4,118,764 |
| 2011-11-14 | 2011-11-10 | 15.418 | 266,740 | +3,573 | 0.19% | 4,112,643 |
| 2011-10-31 | 2011-10-27 | 15.368 | 263,167 | -3,970 | 0.19% | 4,044,294 |
| 2011-10-27 | 2011-10-25 | 15.242 | 267,137 | +3,970 | 0.19% | 4,071,654 |
| 2011-10-26 | 2011-10-24 | 15.242 | 263,167 | +793 | 0.19% | 4,011,144 |
| 2011-10-18 | 2011-10-14 | 15.368 | 262,374 | -2,381 | 0.19% | 4,032,107 |
| 2011-09-27 | 2011-09-23 | 15.544 | 264,755 | +1,985 | 0.19% | 4,115,388 |
| 2011-09-26 | 2011-09-22 | 15.872 | 262,770 | -3,573 | 0.19% | 4,170,593 |
| 2011-09-16 | 2011-09-14 | 16.124 | 266,343 | -3,969 | 0.19% | 4,294,402 |
| 2011-09-09 | 2011-09-07 | 16.759 | 270,312 | +4,158 | 0.19% | 4,530,243 |
| 2011-09-07 | 2011-09-05 | 16.631 | 266,154 | -3,908 | 0.19% | 4,426,507 |
| 2011-09-02 | 2011-08-31 | 16.708 | 270,062 | -3,908 | 0.19% | 4,512,233 |
| 2011-08-26 | 2011-08-24 | 16.376 | 273,970 | +3,908 | 0.20% | 4,486,398 |
| 2011-08-24 | 2011-08-22 | 16.376 | 270,062 | +2,736 | 0.19% | 4,422,403 |
| 2011-08-19 | 2011-08-17 | 17.245 | 267,326 | -2,736 | 0.19% | 4,610,159 |
| 2011-08-18 | 2011-08-16 | 16.887 | 270,062 | -3,908 | 0.19% | 4,560,603 |
| 2011-08-16 | 2011-08-12 | 16.401 | 273,970 | +391 | 0.20% | 4,493,408 |
| 2011-08-15 | 2011-08-11 | 16.606 | 273,579 | -1,954 | 0.20% | 4,542,995 |
| 2011-08-12 | 2011-08-10 | 16.427 | 275,533 | +3,126 | 0.20% | 4,526,093 |
| 2011-08-08 | 2011-08-04 | 18.167 | 272,407 | +2,736 | 0.20% | 4,948,704 |
| 2011-08-05 | 2011-08-03 | 18.243 | 269,671 | +3,908 | 0.19% | 4,919,700 |
| 2011-07-29 | 2011-07-27 | 18.422 | 265,763 | +391 | 0.19% | 4,896,005 |
| 2011-07-26 | 2011-07-22 | 18.525 | 265,372 | -1,563 | 0.19% | 4,915,962 |
| 2011-07-22 | 2011-07-20 | 18.371 | 266,935 | +781 | 0.19% | 4,903,936 |
| 2011-07-15 | 2011-07-13 | 18.371 | 266,154 | +3,909 | 0.19% | 4,889,588 |
| 2011-07-13 | 2011-07-11 | 18.678 | 262,245 | -3,909 | 0.19% | 4,898,295 |
| 2011-07-08 | 2011-07-06 | 18.474 | 266,154 | +3,909 | 0.19% | 4,916,828 |
| 2011-06-30 | 2011-06-28 | 18.525 | 262,245 | -3,909 | 0.19% | 4,858,035 |
| 2011-06-21 | 2011-06-17 | 18.422 | 266,154 | +3,909 | 0.19% | 4,903,208 |
| 2011-06-14 | 2011-06-10 | 18.550 | 262,245 | -7,817 | 0.19% | 4,864,745 |
| 2011-05-26 | 2011-05-24 | 18.422 | 270,062 | -3,908 | 0.19% | 4,975,203 |
| 2011-05-16 | 2011-05-12 | 18.269 | 273,970 | -1,173 | 0.20% | 5,005,138 |
| 2011-05-05 | 2011-05-03 | 18.371 | 275,143 | +782 | 0.20% | 5,054,728 |
| 2011-05-04 | 2011-04-29 | 19.675 | 274,361 | -1,954 | 0.20% | 5,397,989 |
| 2011-05-03 | 2011-04-28 | 19.542 | 276,315 | +9,305 | 0.20% | 5,399,800 |
| 2011-04-28 | 2011-04-26 | 19.622 | 267,010 | +754 | 0.20% | 5,239,200 |
| 2011-04-26 | 2011-04-20 | 19.648 | 266,256 | +1,886 | 0.20% | 5,231,465 |
| 2011-04-08 | 2011-04-06 | 19.781 | 264,370 | -7,543 | 0.20% | 5,229,459 |
| 2011-03-25 | 2011-03-23 | 19.304 | 271,913 | -754 | 0.20% | 5,248,885 |
| 2011-03-23 | 2011-03-21 | 19.251 | 272,667 | +3,394 | 0.20% | 5,248,980 |
| 2011-03-16 | 2011-03-14 | 19.834 | 269,273 | -1,885 | 0.20% | 5,340,724 |
| 2011-03-15 | 2011-03-11 | 19.436 | 271,158 | +3,771 | 0.20% | 5,270,261 |
| 2011-03-11 | 2011-03-09 | 19.701 | 267,387 | +1,886 | 0.20% | 5,267,867 |
| 2011-03-08 | 2011-03-04 | 19.754 | 265,501 | +1,885 | 0.20% | 5,244,791 |
| 2011-02-23 | 2011-02-21 | 19.966 | 263,616 | -754 | 0.20% | 5,263,474 |
| 2011-02-22 | 2011-02-18 | 20.046 | 264,370 | +3,771 | 0.20% | 5,299,558 |
| 2011-02-18 | 2011-02-16 | 20.019 | 260,599 | +3,772 | 0.19% | 5,217,055 |
| 2011-02-14 | 2011-02-10 | 20.152 | 256,827 | -3,772 | 0.19% | 5,175,592 |
| 2011-02-09 | 2011-02-07 | 20.179 | 260,599 | -3,394 | 0.19% | 5,258,515 |
| 2011-02-01 | 2011-01-28 | 19.993 | 263,993 | +4,149 | 0.20% | 5,278,001 |
| 2011-01-28 | 2011-01-26 | 20.152 | 259,844 | -1,886 | 0.19% | 5,236,390 |
| 2011-01-27 | 2011-01-25 | 20.019 | 261,730 | -3,771 | 0.19% | 5,239,697 |
| 2011-01-17 | 2011-01-13 | 20.019 | 265,501 | +3,017 | 0.20% | 5,315,191 |
| 2011-01-06 | 2011-01-04 | 19.940 | 262,484 | +3,771 | 0.20% | 5,233,912 |
| 2010-12-13 | 2010-12-09 | 19.860 | 258,713 | +754 | 0.19% | 5,138,138 |
| 2010-12-10 | 2010-12-08 | 20.019 | 257,959 | -1,885 | 0.19% | 5,164,204 |
| 2010-12-09 | 2010-12-07 | 19.887 | 259,844 | -1,886 | 0.19% | 5,167,490 |
| 2010-11-26 | 2010-11-24 | 19.622 | 261,730 | +1,131 | 0.19% | 5,135,597 |
| 2010-11-24 | 2010-11-22 | 19.516 | 260,599 | +3,772 | 0.19% | 5,085,765 |
| 2010-11-16 | 2010-11-12 | 20.152 | 256,827 | -3,772 | 0.19% | 5,175,592 |
| 2010-11-09 | 2010-11-05 | 20.099 | 260,599 | -4,148 | 0.19% | 5,237,785 |
| 2010-11-03 | 2010-11-01 | 19.887 | 264,747 | +3,771 | 0.20% | 5,264,996 |
| 2010-10-29 | 2010-10-27 | 19.966 | 260,976 | +377 | 0.19% | 5,210,762 |
| 2010-10-26 | 2010-10-22 | 20.126 | 260,599 | -3,771 | 0.19% | 5,244,695 |
| 2010-09-14 | 2010-09-10 | 19.917 | 264,370 | -68,261 | 0.20% | 5,265,467 |
| 2010-09-13 | 2010-09-09 | 19.836 | 332,631 | +4,489 | 0.25% | 6,598,202 |
| 2010-09-09 | 2010-09-07 | 19.836 | 328,142 | +21,950 | 0.25% | 6,509,157 |
| 2010-09-07 | 2010-09-03 | 19.756 | 306,192 | +48,738 | 0.23% | 6,049,058 |
| 2010-09-02 | 2010-08-31 | 19.998 | 257,454 | -3,348 | 0.19% | 5,148,481 |
| 2010-08-30 | 2010-08-26 | 19.863 | 260,802 | -3,721 | 0.20% | 5,180,383 |
| 2010-08-09 | 2010-08-05 | 19.406 | 264,523 | -3,720 | 0.20% | 5,133,425 |
| 2010-08-05 | 2010-08-03 | 19.191 | 268,243 | -1,860 | 0.20% | 5,147,936 |
| 2010-07-28 | 2010-07-26 | 18.546 | 270,103 | -1,861 | 0.20% | 5,009,392 |
| 2010-06-11 | 2010-06-09 | 17.901 | 271,964 | -3,720 | 0.21% | 4,868,467 |
| 2010-06-08 | 2010-06-04 | 17.821 | 275,684 | +744 | 0.21% | 4,912,829 |
| 2010-06-07 | 2010-06-03 | 17.821 | 274,940 | -4,464 | 0.21% | 4,899,570 |
| 2010-06-04 | 2010-06-02 | 17.605 | 279,404 | +3,720 | 0.21% | 4,919,041 |
| 2010-06-01 | 2010-05-28 | 18.009 | 275,684 | -2,604 | 0.21% | 4,964,699 |
| 2010-05-31 | 2010-05-27 | 17.767 | 278,288 | -3,721 | 0.21% | 4,944,274 |
| 2010-05-28 | 2010-05-26 | 17.095 | 282,009 | +2,605 | 0.21% | 4,820,884 |
| 2010-05-27 | 2010-05-25 | 17.283 | 279,404 | +2,976 | 0.21% | 4,828,922 |
| 2010-05-20 | 2010-05-18 | 17.955 | 276,428 | +5,581 | 0.21% | 4,963,237 |
| 2010-05-18 | 2010-05-14 | 18.492 | 270,847 | -1,117 | 0.20% | 5,008,631 |
| 2010-05-11 | 2010-05-07 | 18.143 | 271,964 | -2,976 | 0.21% | 4,934,257 |
| 2010-05-10 | 2010-05-06 | 18.089 | 274,940 | +3,348 | 0.21% | 4,973,470 |
| 2010-05-07 | 2010-05-05 | 18.385 | 271,592 | +8,929 | 0.20% | 4,993,208 |
| 2010-05-06 | 2010-05-04 | 19.084 | 262,663 | -1,860 | 0.20% | 5,012,609 |
| 2010-05-04 | 2010-04-30 | 20.561 | 264,523 | -3,720 | 0.20% | 5,438,795 |
| 2010-05-03 | 2010-04-29 | 20.533 | 268,243 | +13,039 | 0.20% | 5,507,808 |
| 2010-04-30 | 2010-04-28 | 20.561 | 255,204 | -3,589 | 0.20% | 5,247,190 |
| 2010-04-28 | 2010-04-26 | 20.644 | 258,793 | -3,589 | 0.20% | 5,342,612 |
| 2010-04-26 | 2010-04-22 | 20.561 | 262,382 | -3,590 | 0.21% | 5,394,775 |
| 2010-04-22 | 2010-04-20 | 20.421 | 265,972 | -3,589 | 0.21% | 5,431,538 |
| 2010-04-19 | 2010-04-15 | 20.394 | 269,561 | -2,154 | 0.21% | 5,497,321 |
| 2010-04-16 | 2010-04-14 | 20.199 | 271,715 | -1,435 | 0.21% | 5,488,258 |
| 2010-04-14 | 2010-04-12 | 20.004 | 273,150 | -3,590 | 0.21% | 5,463,973 |
| 2010-04-13 | 2010-04-09 | 20.004 | 276,740 | +7,179 | 0.22% | 5,535,786 |
| 2010-04-12 | 2010-04-08 | 20.254 | 269,561 | -1,436 | 0.21% | 5,459,771 |
| 2010-04-09 | 2010-04-07 | 20.143 | 270,997 | -5,384 | 0.21% | 5,458,656 |
| 2010-03-25 | 2010-03-23 | 19.697 | 276,381 | +25,126 | 0.22% | 5,443,905 |
| 2010-03-19 | 2010-03-17 | 20.115 | 251,255 | -10,768 | 0.20% | 5,053,995 |
| 2010-03-18 | 2010-03-16 | 19.028 | 262,023 | -3,590 | 0.20% | 4,985,894 |
| 2010-03-16 | 2010-03-12 | 18.666 | 265,613 | -1,794 | 0.21% | 4,958,006 |
| 2010-03-08 | 2010-03-04 | 18.276 | 267,407 | -14,358 | 0.21% | 4,887,193 |
| 2010-03-04 | 2010-03-02 | 18.081 | 281,765 | -5,743 | 0.22% | 5,094,654 |
| 2010-03-02 | 2010-02-26 | 17.663 | 287,508 | +359 | 0.22% | 5,078,344 |
| 2010-02-26 | 2010-02-24 | 17.830 | 287,149 | -1,795 | 0.22% | 5,120,003 |
| 2010-02-12 | 2010-02-10 | 17.635 | 288,944 | -1,794 | 0.23% | 5,095,658 |
| 2010-01-26 | 2010-01-22 | 17.552 | 290,738 | +5,384 | 0.23% | 5,102,996 |
| 2010-01-25 | 2010-01-21 | 17.858 | 285,354 | +3,230 | 0.22% | 5,095,947 |
| 2010-01-14 | 2010-01-12 | 18.388 | 282,124 | +7,179 | 0.22% | 5,187,605 |
| 2010-01-12 | 2010-01-08 | 18.388 | 274,945 | -10,768 | 0.22% | 5,055,600 |
| 2010-01-06 | 2010-01-04 | 18.193 | 285,713 | +3,589 | 0.22% | 5,197,878 |
| 2009-12-30 | 2009-12-28 | 17.970 | 282,124 | +359 | 0.22% | 5,069,705 |
| 2009-12-29 | 2009-12-24 | 17.747 | 281,765 | +359 | 0.22% | 5,000,454 |
| 2009-12-22 | 2009-12-18 | 17.635 | 281,406 | +3,589 | 0.22% | 4,962,722 |
| 2009-12-21 | 2009-12-17 | 17.830 | 277,817 | -1,503,942 | 0.22% | 4,953,609 |
| 2009-12-18 | 2009-12-16 | 18.053 | 1,781,759 | +3,590 | 1.39% | 32,166,728 |
| 2009-12-16 | 2009-12-14 | 18.360 | 1,778,169 | -3,590 | 1.39% | 32,646,857 |
| 2009-12-15 | 2009-12-11 | 18.109 | 1,781,759 | +3,590 | 1.39% | 32,266,008 |
| 2009-12-14 | 2009-12-10 | 18.109 | 1,778,169 | +6,820 | 1.39% | 32,200,997 |
| 2009-12-11 | 2009-12-09 | 18.109 | 1,771,349 | -2,872 | 1.39% | 32,077,493 |
| 2009-12-10 | 2009-12-08 | 18.109 | 1,774,221 | -5,384 | 1.39% | 32,129,502 |
| 2009-12-08 | 2009-12-04 | 17.998 | 1,779,605 | -718 | 1.39% | 32,028,681 |
| 2009-12-04 | 2009-12-02 | 17.858 | 1,780,323 | +5,384 | 1.39% | 31,793,604 |
| 2009-12-03 | 2009-12-01 | 18.109 | 1,774,939 | +4,666 | 1.39% | 32,142,504 |
| 2009-12-02 | 2009-11-30 | 17.580 | 1,770,273 | +103,374 | 1.38% | 31,120,927 |
| 2009-12-01 | 2009-11-27 | 17.496 | 1,666,899 | +39,483 | 1.30% | 29,164,320 |
| 2009-11-30 | 2009-11-26 | 18.025 | 1,627,416 | +109,117 | 1.27% | 29,334,979 |
| 2009-11-27 | 2009-11-25 | 18.165 | 1,518,299 | +63,890 | 1.19% | 27,579,591 |
| 2009-11-26 | 2009-11-24 | 18.388 | 1,454,409 | +36,253 | 1.14% | 26,743,202 |
| 2009-11-25 | 2009-11-23 | 18.806 | 1,418,156 | +33,740 | 1.11% | 26,669,244 |
| 2009-11-24 | 2009-11-20 | 18.221 | 1,384,416 | -36,253 | 1.08% | 25,224,774 |
| 2009-11-23 | 2009-11-19 | 18.221 | 1,420,669 | +53,841 | 1.11% | 25,885,322 |
| 2009-11-20 | 2009-11-18 | 18.109 | 1,366,828 | +93,323 | 1.07% | 24,751,991 |
| 2009-11-19 | 2009-11-17 | 17.970 | 1,273,505 | +126,704 | 1.00% | 22,884,598 |
| 2009-11-18 | 2009-11-16 | 17.886 | 1,146,801 | +151,112 | 0.90% | 20,511,906 |
| 2009-11-17 | 2009-11-13 | 17.747 | 995,689 | +105,528 | 0.78% | 17,670,387 |
| 2009-11-16 | 2009-11-12 | 17.747 | 890,161 | +32,304 | 0.70% | 15,797,593 |
| 2009-11-13 | 2009-11-11 | 17.747 | 857,857 | +99,425 | 0.67% | 15,224,297 |
| 2009-11-12 | 2009-11-10 | 17.552 | 758,432 | +161,521 | 0.59% | 13,311,902 |
| 2009-11-11 | 2009-11-09 | 17.385 | 596,911 | +78,966 | 0.47% | 10,377,126 |
| 2009-11-10 | 2009-11-06 | 17.273 | 517,945 | +82,915 | 0.41% | 8,946,605 |
| 2009-11-09 | 2009-11-05 | 17.301 | 435,030 | +53,840 | 0.34% | 7,526,511 |
| 2009-11-06 | 2009-11-04 | 17.301 | 381,190 | -99,425 | 0.30% | 6,595,019 |
| 2009-11-05 | 2009-11-03 | 17.413 | 480,615 | +50,251 | 0.38% | 8,368,744 |
| 2009-11-04 | 2009-11-02 | 17.357 | 430,364 | +3,589 | 0.34% | 7,469,764 |
| 2009-11-03 | 2009-10-30 | 17.580 | 426,775 | +50,251 | 0.33% | 7,502,591 |
| 2009-11-02 | 2009-10-29 | 17.357 | 376,524 | +43,072 | 0.29% | 6,535,271 |
| 2009-10-30 | 2009-10-28 | 17.719 | 333,452 | +17,229 | 0.26% | 5,908,447 |
| 2009-10-29 | 2009-10-27 | 17.970 | 316,223 | +27,638 | 0.25% | 5,682,456 |
| 2009-10-23 | 2009-10-21 | 17.998 | 288,585 | -2,512 | 0.23% | 5,193,847 |
| 2009-10-15 | 2009-10-13 | 17.830 | 291,097 | -124,551 | 0.23% | 5,190,398 |
| 2009-10-14 | 2009-10-12 | 17.775 | 415,648 | +3,589 | 0.33% | 7,388,041 |
| 2009-10-12 | 2009-10-08 | 17.775 | 412,059 | +25,126 | 0.32% | 7,324,247 |
| 2009-10-09 | 2009-10-07 | 17.775 | 386,933 | +718 | 0.30% | 6,877,639 |
| 2009-10-08 | 2009-10-06 | 17.775 | 386,215 | -1,795 | 0.30% | 6,864,877 |
| 2009-10-07 | 2009-10-05 | 17.719 | 388,010 | -359 | 0.30% | 6,875,162 |
| 2009-10-06 | 2009-10-02 | 17.663 | 388,369 | +1,795 | 0.30% | 6,859,883 |
| 2009-09-29 | 2009-09-25 | 17.803 | 386,574 | +113,783 | 0.30% | 6,882,028 |
| 2009-09-28 | 2009-09-24 | 17.775 | 272,791 | -771,713 | 0.21% | 4,848,793 |
| 2009-09-25 | 2009-09-23 | 17.914 | 1,044,504 | +109,835 | 0.82% | 18,711,302 |
| 2009-09-24 | 2009-09-22 | 17.858 | 934,669 | +92,246 | 0.73% | 16,691,632 |
| 2009-09-23 | 2009-09-21 | 17.858 | 842,423 | +78,607 | 0.66% | 15,044,272 |
| 2009-09-22 | 2009-09-18 | 17.775 | 763,816 | +52,046 | 0.60% | 13,576,642 |
| 2009-09-21 | 2009-09-17 | 17.886 | 711,770 | +149,317 | 0.56% | 12,730,857 |
| 2009-09-18 | 2009-09-16 | 17.775 | 562,453 | +209,619 | 0.44% | 9,997,464 |
| 2009-09-17 | 2009-09-15 | 17.580 | 352,834 | +39,483 | 0.28% | 6,202,728 |
| 2009-09-16 | 2009-09-14 | 17.552 | 313,351 | +35,893 | 0.25% | 5,499,897 |
| 2009-09-14 | 2009-09-10 | 18.086 | 277,458 | -595,946 | 0.22% | 5,018,007 |
| 2009-09-10 | 2009-09-08 | 18.114 | 873,404 | -2,268,308 | 0.69% | 15,820,794 |
| 2009-09-09 | 2009-09-07 | 18.086 | 3,141,712 | +52,998 | 2.50% | 56,819,887 |
| 2009-09-08 | 2009-09-04 | 18.142 | 3,088,714 | -43,811 | 2.45% | 56,036,224 |
| 2009-09-07 | 2009-09-03 | 18.142 | 3,132,525 | +28,265 | 2.49% | 56,831,054 |
| 2009-09-04 | 2009-09-02 | 17.972 | 3,104,260 | +1,767 | 2.47% | 55,791,103 |
| 2009-08-25 | 2009-08-21 | 17.378 | 3,102,493 | -1,060 | 2.46% | 53,915,336 |
| 2009-08-24 | 2009-08-20 | 17.265 | 3,103,553 | +1,060 | 2.47% | 53,582,397 |
| 2009-08-21 | 2009-08-19 | 17.265 | 3,102,493 | +3,533 | 2.46% | 53,564,096 |
| 2009-08-20 | 2009-08-18 | 17.406 | 3,098,960 | +5,300 | 2.46% | 53,941,649 |
| 2009-08-19 | 2009-08-17 | 17.463 | 3,093,660 | +3,533 | 2.46% | 54,024,515 |
| 2009-08-17 | 2009-08-13 | 17.774 | 3,090,127 | +2,826 | 2.45% | 54,924,879 |
| 2009-08-12 | 2009-08-10 | 17.972 | 3,087,301 | +3,534 | 2.45% | 55,486,309 |
| 2009-08-11 | 2009-08-07 | 17.689 | 3,083,767 | +10,599 | 2.45% | 54,549,994 |
| 2009-08-10 | 2009-08-06 | 17.972 | 3,073,168 | +33,919 | 2.44% | 55,232,304 |
| 2009-08-06 | 2009-08-04 | 18.114 | 3,039,249 | +3,533 | 2.41% | 55,052,797 |
| 2009-08-05 | 2009-08-03 | 18.199 | 3,035,716 | +10,600 | 2.41% | 55,246,561 |
| 2009-07-28 | 2009-07-24 | 16.954 | 3,025,116 | +2,473 | 2.40% | 51,286,373 |
| 2009-07-27 | 2009-07-23 | 16.416 | 3,022,643 | +28,265 | 2.40% | 49,618,997 |
| 2009-07-23 | 2009-07-21 | 16.104 | 2,994,378 | -3,533 | 2.38% | 48,222,756 |
| 2009-07-22 | 2009-07-20 | 15.708 | 2,997,911 | -1,766 | 2.38% | 47,091,753 |
| 2009-07-20 | 2009-07-16 | 14.435 | 2,999,677 | +5,653 | 2.38% | 43,298,994 |
| 2009-07-17 | 2009-07-15 | 14.265 | 2,994,024 | +6,359 | 2.38% | 42,708,955 |
| 2009-07-16 | 2009-07-14 | 14.265 | 2,987,665 | -219,411 | 2.37% | 42,618,246 |
| 2009-07-14 | 2009-07-10 | 14.293 | 3,207,076 | -3,533 | 2.55% | 45,838,855 |
| 2009-07-13 | 2009-07-09 | 14.038 | 3,210,609 | -5,300 | 2.55% | 45,071,523 |
| 2009-07-07 | 2009-07-03 | 13.925 | 3,215,909 | +3,534 | 2.55% | 44,781,846 |
| 2009-07-03 | 2009-06-30 | 14.038 | 3,212,375 | -7,067 | 2.55% | 45,096,314 |
| 2009-06-30 | 2009-06-26 | 14.010 | 3,219,442 | -1,766 | 2.56% | 45,104,403 |
| 2009-06-18 | 2009-06-16 | 13.699 | 3,221,208 | +3,533 | 2.56% | 44,126,275 |
| 2009-06-17 | 2009-06-15 | 13.897 | 3,217,675 | +3,533 | 2.56% | 44,715,367 |
| 2009-06-16 | 2009-06-12 | 14.095 | 3,214,142 | -7,066 | 2.55% | 45,303,060 |
| 2009-06-09 | 2009-06-05 | 13.331 | 3,221,208 | +8,479 | 2.56% | 42,941,065 |
| 2009-06-01 | 2009-05-27 | 13.189 | 3,212,729 | -3,533 | 2.55% | 42,373,384 |
| 2009-05-29 | 2009-05-26 | 12.708 | 3,216,262 | -3,886 | 2.56% | 40,872,471 |
| 2009-05-27 | 2009-05-25 | 12.538 | 3,220,148 | +7,419 | 2.56% | 40,375,015 |
| 2009-05-26 | 2009-05-22 | 12.567 | 3,212,729 | -3,180 | 2.55% | 40,372,923 |
| 2009-05-22 | 2009-05-20 | 12.368 | 3,215,909 | +2,120 | 2.55% | 39,775,745 |
| 2009-05-21 | 2009-05-19 | 12.538 | 3,213,789 | -7,066 | 2.55% | 40,295,284 |
| 2009-05-19 | 2009-05-15 | 12.057 | 3,220,855 | +4,946 | 2.56% | 38,834,159 |
| 2009-05-12 | 2009-05-08 | 12.425 | 3,215,909 | -8,479 | 2.55% | 39,957,785 |
| 2009-05-11 | 2009-05-07 | 11.944 | 3,224,388 | +14,133 | 2.56% | 38,511,717 |
| 2009-05-08 | 2009-05-06 | 12.085 | 3,210,255 | -3,534 | 2.55% | 38,797,214 |
| 2009-05-07 | 2009-05-05 | 11.916 | 3,213,789 | +20,139 | 2.55% | 38,294,164 |
| 2009-05-05 | 2009-04-30 | 13.123 | 3,193,650 | -3,533 | 2.54% | 41,909,220 |
| 2009-05-04 | 2009-04-29 | 13.002 | 3,197,183 | +158,762 | 2.54% | 41,570,669 |
| 2009-04-30 | 2009-04-28 | 12.822 | 3,038,421 | -16,280 | 2.57% | 38,957,701 |
| 2009-04-28 | 2009-04-24 | 13.002 | 3,054,701 | -9,968 | 2.58% | 39,718,078 |
| 2009-04-27 | 2009-04-23 | 12.701 | 3,064,669 | +23,922 | 2.59% | 38,925,284 |
| 2009-04-24 | 2009-04-22 | 12.641 | 3,040,747 | +6,645 | 2.57% | 38,438,404 |
| 2009-04-23 | 2009-04-21 | 12.641 | 3,034,102 | +5,981 | 2.56% | 38,354,404 |
| 2009-04-20 | 2009-04-16 | 12.731 | 3,028,121 | -3,323 | 2.56% | 38,552,217 |
| 2009-04-16 | 2009-04-14 | 12.671 | 3,031,444 | -6,645 | 2.56% | 38,412,044 |
| 2009-04-15 | 2009-04-09 | 12.461 | 3,038,089 | +1,662 | 2.57% | 37,856,164 |
| 2009-04-14 | 2009-04-08 | 12.340 | 3,036,427 | +4,983 | 2.57% | 37,469,894 |
| 2009-04-08 | 2009-04-06 | 12.611 | 3,031,444 | +14,619 | 2.56% | 38,229,564 |
| 2009-04-06 | 2009-04-02 | 12.370 | 3,016,825 | +19,603 | 2.55% | 37,318,803 |
| 2009-03-31 | 2009-03-27 | 12.310 | 2,997,222 | +1,661 | 2.53% | 36,895,890 |
| 2009-03-30 | 2009-03-26 | 12.340 | 2,995,561 | +14,619 | 2.53% | 36,965,603 |
| 2009-03-27 | 2009-03-25 | 12.340 | 2,980,942 | +4,652 | 2.52% | 36,785,202 |
| 2009-03-26 | 2009-03-24 | 12.491 | 2,976,290 | -2,326 | 2.51% | 37,175,696 |
| 2009-03-20 | 2009-03-18 | 12.461 | 2,978,616 | -3,323 | 2.52% | 37,115,099 |
| 2009-03-19 | 2009-03-17 | 12.461 | 2,981,939 | -664 | 2.52% | 37,156,506 |
| 2009-03-18 | 2009-03-16 | 12.400 | 2,982,603 | +2,658 | 2.52% | 36,985,239 |
| 2009-03-16 | 2009-03-12 | 12.551 | 2,979,945 | -1,661 | 2.52% | 37,400,729 |
| 2009-03-06 | 2009-03-04 | 12.430 | 2,981,606 | +332 | 2.52% | 37,062,616 |
| 2009-03-05 | 2009-03-03 | 12.370 | 2,981,274 | +332 | 2.52% | 36,879,029 |
| 2009-02-26 | 2009-02-24 | 12.521 | 2,980,942 | -6,645 | 2.52% | 37,323,522 |
| 2009-02-11 | 2009-02-09 | 12.761 | 2,987,587 | -1,661 | 2.52% | 38,126,083 |
| 2009-02-09 | 2009-02-05 | 12.641 | 2,989,248 | -3,323 | 2.53% | 37,787,399 |
| 2009-02-06 | 2009-02-04 | 12.521 | 2,992,571 | -9,967 | 2.53% | 37,469,126 |
| 2009-01-30 | 2009-01-23 | 12.641 | 3,002,538 | -3,323 | 2.54% | 37,955,400 |
| 2009-01-19 | 2009-01-15 | 12.220 | 3,005,861 | +3,323 | 2.54% | 36,730,826 |
| 2009-01-13 | 2009-01-09 | 12.611 | 3,002,538 | -3,323 | 2.54% | 37,865,030 |
| 2009-01-12 | 2009-01-08 | 12.430 | 3,005,861 | +2,326 | 2.54% | 37,364,116 |
| 2009-01-09 | 2009-01-07 | 12.942 | 3,003,535 | -3,322 | 2.54% | 38,872,003 |
| 2009-01-05 | 2008-12-31 | 12.340 | 3,006,857 | -3,323 | 2.54% | 37,104,997 |
| 2008-12-23 | 2008-12-19 | 12.099 | 3,010,180 | +7,642 | 2.54% | 36,421,203 |
| 2008-12-22 | 2008-12-18 | 12.250 | 3,002,538 | +8,971 | 2.54% | 36,780,590 |
| 2008-12-19 | 2008-12-17 | 12.250 | 2,993,567 | +2,990 | 2.53% | 36,670,697 |
| 2008-12-18 | 2008-12-16 | 12.190 | 2,990,577 | +7,642 | 2.53% | 36,454,050 |
| 2008-12-16 | 2008-12-12 | 12.250 | 2,982,935 | +1,329 | 2.52% | 36,540,456 |
| 2008-12-04 | 2008-12-02 | 11.618 | 2,981,606 | +3,322 | 2.52% | 34,639,636 |
| 2008-12-03 | 2008-12-01 | 12.039 | 2,978,284 | +3,323 | 2.52% | 35,856,002 |
| 2008-12-02 | 2008-11-28 | 12.099 | 2,974,961 | +4,319 | 2.51% | 35,995,076 |
| 2008-12-01 | 2008-11-27 | 12.069 | 2,970,642 | +3,322 | 2.51% | 35,853,409 |
| 2008-11-28 | 2008-11-26 | 12.069 | 2,967,320 | +3,323 | 2.51% | 35,813,315 |
| 2008-11-07 | 2008-11-05 | 12.792 | 2,963,997 | +2,990 | 2.50% | 37,914,249 |
| 2008-11-04 | 2008-10-31 | 12.340 | 2,961,007 | +3,323 | 2.50% | 36,539,202 |
| 2008-10-31 | 2008-10-29 | 12.190 | 2,957,684 | -3,323 | 2.50% | 36,053,096 |
| 2008-10-30 | 2008-10-28 | 12.099 | 2,961,007 | -3,322 | 2.50% | 35,826,242 |
| 2008-10-23 | 2008-10-21 | 14.146 | 2,964,329 | +3,322 | 2.50% | 41,933,395 |
| 2008-10-14 | 2008-10-10 | 14.989 | 2,961,007 | -664 | 2.50% | 44,381,762 |
| 2008-10-13 | 2008-10-09 | 15.892 | 2,961,671 | +6,645 | 2.50% | 47,065,915 |
| 2008-10-03 | 2008-09-30 | 18.671 | 2,955,026 | +49,250 | 2.50% | 55,172,943 |
| 2008-09-26 | 2008-09-24 | 18.977 | 2,905,776 | -3,267 | 2.50% | 55,142,802 |
| 2008-09-23 | 2008-09-19 | 19.008 | 2,909,043 | +6,534 | 2.50% | 55,293,839 |
| 2008-09-12 | 2008-09-10 | 20.507 | 2,902,509 | +1,307 | 2.49% | 59,522,804 |
| 2008-09-08 | 2008-09-04 | 21.150 | 2,901,202 | +3,267 | 2.49% | 61,360,801 |
| 2008-08-29 | 2008-08-27 | 21.364 | 2,897,935 | -1,633 | 2.49% | 61,912,604 |
| 2008-08-28 | 2008-08-26 | 21.303 | 2,899,568 | +2,613 | 2.49% | 61,769,992 |
| 2008-08-25 | 2008-08-20 | 21.364 | 2,896,955 | +3,267 | 2.49% | 61,891,667 |
| 2008-08-21 | 2008-08-19 | 21.579 | 2,893,688 | +2,941 | 2.49% | 62,441,859 |
| 2008-08-11 | 2008-08-07 | 21.885 | 2,890,747 | +653 | 2.48% | 63,263,196 |
| 2008-07-31 | 2008-07-29 | 22.038 | 2,890,094 | +3,267 | 2.48% | 63,691,206 |
| 2008-07-30 | 2008-07-28 | 22.038 | 2,886,827 | +4,248 | 2.48% | 63,619,208 |
| 2008-07-25 | 2008-07-23 | 22.313 | 2,882,579 | -4,248 | 2.48% | 64,319,662 |
| 2008-07-24 | 2008-07-22 | 22.191 | 2,886,827 | -980 | 2.48% | 64,061,008 |
| 2008-07-22 | 2008-07-18 | 21.885 | 2,887,807 | +3,267 | 2.48% | 63,198,855 |
| 2008-07-18 | 2008-07-16 | 21.824 | 2,884,540 | +980 | 2.48% | 62,950,778 |
| 2008-07-09 | 2008-07-07 | 22.038 | 2,883,560 | +4,248 | 2.48% | 63,547,211 |
| 2008-07-07 | 2008-07-03 | 21.732 | 2,879,312 | +9,801 | 2.47% | 62,572,295 |
| 2008-07-02 | 2008-06-27 | 22.925 | 2,869,511 | +980 | 2.47% | 65,784,673 |
| 2008-06-24 | 2008-06-20 | 23.140 | 2,868,531 | +6,534 | 2.46% | 66,376,806 |
| 2008-06-23 | 2008-06-19 | 23.109 | 2,861,997 | +3,268 | 2.46% | 66,138,011 |
| 2008-06-19 | 2008-06-17 | 23.507 | 2,858,729 | +8,167 | 2.46% | 67,199,991 |
| 2008-06-17 | 2008-06-13 | 23.415 | 2,850,562 | +1,634 | 2.45% | 66,746,259 |
| 2008-06-11 | 2008-06-06 | 25.007 | 2,848,928 | +5,554 | 2.45% | 71,242,399 |
| 2008-06-10 | 2008-06-05 | 24.884 | 2,843,374 | +5,881 | 2.44% | 70,755,392 |
| 2008-06-06 | 2008-06-04 | 25.099 | 2,837,493 | -146,367 | 2.44% | 71,216,997 |
| 2008-06-05 | 2008-06-03 | 23.017 | 2,983,860 | -5,554 | 2.56% | 68,680,159 |
| 2008-06-03 | 2008-05-30 | 23.017 | 2,989,414 | -980 | 2.57% | 68,807,996 |
| 2008-05-23 | 2008-05-21 | 22.956 | 2,990,394 | +1,633 | 2.57% | 68,647,493 |
| 2008-05-22 | 2008-05-20 | 22.956 | 2,988,761 | +3,267 | 2.57% | 68,610,006 |
| 2008-05-19 | 2008-05-15 | 22.956 | 2,985,494 | +3,267 | 2.56% | 68,535,009 |
| 2008-05-13 | 2008-05-08 | 23.538 | 2,982,227 | -653 | 2.56% | 70,194,332 |
| 2008-05-08 | 2008-05-06 | 23.262 | 2,982,880 | +3,267 | 2.56% | 69,388,002 |
| 2008-05-05 | 2008-04-30 | 23.568 | 2,979,613 | +4,901 | 2.56% | 70,224,005 |
| 2008-04-28 | 2008-04-24 | 23.629 | 2,974,712 | -980 | 2.56% | 70,290,597 |
| 2008-04-25 | 2008-04-23 | 24.973 | 2,975,692 | -654 | 2.56% | 74,310,888 |
| 2008-04-24 | 2008-04-22 | 24.688 | 2,976,346 | +98,080 | 2.56% | 73,479,381 |
| 2008-04-23 | 2008-04-21 | 24.340 | 2,878,266 | +12,638 | 2.56% | 70,055,904 |
| 2008-04-17 | 2008-04-15 | 24.308 | 2,865,628 | -3,159 | 2.55% | 69,657,599 |
| 2008-04-15 | 2008-04-11 | 24.213 | 2,868,787 | +6,318 | 2.55% | 69,461,988 |
| 2008-04-10 | 2008-04-08 | 23.833 | 2,862,469 | +2,844 | 2.54% | 68,221,810 |
| 2008-04-09 | 2008-04-07 | 23.897 | 2,859,625 | +316 | 2.54% | 68,335,049 |
| 2008-04-08 | 2008-04-03 | 24.055 | 2,859,309 | -3,160 | 2.54% | 68,779,997 |
| 2008-04-07 | 2008-04-02 | 23.770 | 2,862,469 | -2,843 | 2.54% | 68,040,610 |
| 2008-03-31 | 2008-03-27 | 23.422 | 2,865,312 | +3,475 | 2.55% | 67,110,598 |
| 2008-03-27 | 2008-03-25 | 23.580 | 2,861,837 | -2,211 | 2.54% | 67,482,108 |
| 2008-03-25 | 2008-03-19 | 23.263 | 2,864,048 | +3,159 | 2.54% | 66,627,743 |
| 2008-03-20 | 2008-03-18 | 22.884 | 2,860,889 | +1,264 | 2.54% | 65,467,654 |
| 2008-03-04 | 2008-02-29 | 23.738 | 2,859,625 | -632 | 2.54% | 67,882,499 |
| 2008-02-20 | 2008-02-18 | 23.897 | 2,860,257 | -1,580 | 2.54% | 68,350,151 |
| 2008-02-11 | 2008-02-04 | 23.612 | 2,861,837 | +3,160 | 2.54% | 67,572,688 |
| 2008-01-25 | 2008-01-23 | 23.548 | 2,858,677 | +9,478 | 2.54% | 67,317,115 |
| 2008-01-24 | 2008-01-22 | 22.662 | 2,849,199 | +9,794 | 2.53% | 64,568,883 |
| 2008-01-22 | 2008-01-18 | 25.163 | 2,839,405 | +1,264 | 2.52% | 71,446,662 |
| 2008-01-09 | 2008-01-07 | 25.732 | 2,838,141 | -632 | 2.52% | 73,031,797 |
| 2008-01-03 | 2007-12-31 | 25.352 | 2,838,773 | -6,950 | 2.52% | 71,969,859 |
| 2007-12-28 | 2007-12-24 | 25.321 | 2,845,723 | +18,956 | 2.53% | 72,055,989 |
| 2007-12-27 | 2007-12-20 | 24.719 | 2,826,767 | +3,792 | 2.51% | 69,876,077 |
| 2007-12-18 | 2007-12-14 | 24.941 | 2,822,975 | +1,263 | 2.51% | 70,407,791 |
| 2007-12-13 | 2007-12-11 | 25.321 | 2,821,712 | +7,899 | 2.51% | 71,448,011 |
| 2007-12-07 | 2007-12-05 | 25.321 | 2,813,813 | -1,580 | 2.50% | 71,248,002 |
| 2007-11-28 | 2007-11-26 | 25.289 | 2,815,393 | +1,580 | 2.50% | 71,198,899 |
| 2007-11-27 | 2007-11-23 | 24.751 | 2,813,813 | +3,160 | 2.50% | 69,644,922 |
| 2007-11-16 | 2007-11-14 | 25.479 | 2,810,653 | +16,745 | 2.50% | 71,612,788 |
| 2007-11-13 | 2007-11-09 | 25.637 | 2,793,908 | +8,846 | 2.48% | 71,628,291 |
| 2007-11-12 | 2007-11-08 | 25.859 | 2,785,062 | -316 | 2.47% | 72,018,554 |
| 2007-11-05 | 2007-11-01 | 25.796 | 2,785,378 | +10,426 | 2.47% | 71,850,405 |
| 2007-11-01 | 2007-10-30 | 26.049 | 2,774,952 | +1,264 | 2.47% | 72,284,101 |
| 2007-10-31 | 2007-10-29 | 26.080 | 2,773,688 | -632 | 2.46% | 72,338,965 |
| 2007-10-30 | 2007-10-26 | 25.764 | 2,774,320 | -3,159 | 2.46% | 71,477,348 |
| 2007-10-26 | 2007-10-24 | 25.637 | 2,777,479 | -3,160 | 2.47% | 71,207,096 |
| 2007-10-25 | 2007-10-23 | 25.321 | 2,780,639 | +316 | 2.47% | 70,408,010 |
| 2007-10-24 | 2007-10-22 | 25.321 | 2,780,323 | +1,264 | 2.47% | 70,400,008 |
| 2007-10-23 | 2007-10-18 | 25.352 | 2,779,059 | +316 | 2.47% | 70,455,963 |
| 2007-10-18 | 2007-10-16 | 25.574 | 2,778,743 | +3,160 | 2.47% | 71,063,601 |
| 2007-10-15 | 2007-10-11 | 25.701 | 2,775,583 | +5,687 | 2.47% | 71,334,188 |
| 2007-10-11 | 2007-10-09 | 25.796 | 2,769,896 | +2,843 | 2.46% | 71,451,038 |
| 2007-10-08 | 2007-10-04 | 26.527 | 2,767,053 | -4,423 | 2.46% | 73,402,748 |
| 2007-10-05 | 2007-10-03 | 26.143 | 2,771,476 | +42,524 | 2.46% | 72,454,570 |
| 2007-10-04 | 2007-10-02 | 26.271 | 2,728,952 | +13,421 | 2.45% | 71,692,587 |
| 2007-10-03 | 2007-09-28 | 26.239 | 2,715,531 | +3,121 | 2.44% | 71,253,003 |
| 2007-09-25 | 2007-09-21 | 26.111 | 2,712,410 | +6,243 | 2.44% | 70,823,511 |
| 2007-09-21 | 2007-09-19 | 26.271 | 2,706,167 | +4,994 | 2.43% | 71,094,000 |
| 2007-09-19 | 2007-09-17 | 26.143 | 2,701,173 | +3,121 | 2.43% | 70,616,642 |
| 2007-09-18 | 2007-09-14 | 26.271 | 2,698,052 | +1,873 | 2.43% | 70,880,810 |
| 2007-09-17 | 2007-09-13 | 26.527 | 2,696,179 | -1,560 | 2.42% | 71,522,644 |
| 2007-09-14 | 2007-09-12 | 26.431 | 2,697,739 | -1,561 | 2.43% | 71,304,737 |
| 2007-09-13 | 2007-09-11 | 25.919 | 2,699,300 | -1,873 | 2.43% | 69,962,316 |
| 2007-09-07 | 2007-09-05 | 25.694 | 2,701,173 | +3,121 | 2.43% | 69,405,082 |
| 2007-09-06 | 2007-09-04 | 25.630 | 2,698,052 | +1,873 | 2.43% | 69,152,010 |
| 2007-09-05 | 2007-09-03 | 25.630 | 2,696,179 | -3,121 | 2.42% | 69,104,004 |
| 2007-09-03 | 2007-08-30 | 25.310 | 2,699,300 | +3,121 | 2.43% | 68,319,197 |
| 2007-08-31 | 2007-08-29 | 25.150 | 2,696,179 | +4,370 | 2.42% | 67,808,304 |
| 2007-08-30 | 2007-08-28 | 25.791 | 2,691,809 | +3,121 | 2.42% | 69,423,200 |
| 2007-08-28 | 2007-08-24 | 25.630 | 2,688,688 | +6,243 | 2.42% | 68,912,007 |
| 2007-08-27 | 2007-08-23 | 26.111 | 2,682,445 | +4,682 | 2.41% | 70,041,097 |
| 2007-08-10 | 2007-08-08 | 26.111 | 2,677,763 | +1,873 | 2.41% | 69,918,846 |
| 2007-08-09 | 2007-08-07 | 25.951 | 2,675,890 | +12,797 | 2.41% | 69,441,290 |
| 2007-08-08 | 2007-08-06 | 26.591 | 2,663,093 | -312 | 2.39% | 70,815,598 |
| 2007-08-06 | 2007-08-02 | 26.271 | 2,663,405 | +5,306 | 2.40% | 69,970,595 |
| 2007-08-03 | 2007-08-01 | 26.271 | 2,658,099 | +9,676 | 2.39% | 69,831,201 |
| 2007-08-02 | 2007-07-31 | 26.656 | 2,648,423 | +12,485 | 2.38% | 70,595,201 |
| 2007-07-30 | 2007-07-26 | 26.591 | 2,635,938 | -1,248 | 2.37% | 70,093,507 |
| 2007-07-27 | 2007-07-25 | 26.431 | 2,637,186 | +16,543 | 2.37% | 69,704,243 |
| 2007-07-25 | 2007-07-23 | 26.591 | 2,620,643 | -2,497 | 2.36% | 69,686,790 |
| 2007-07-24 | 2007-07-20 | 26.335 | 2,623,140 | +1,560 | 2.36% | 69,080,869 |
| 2007-07-23 | 2007-07-19 | 26.271 | 2,621,580 | +6,243 | 2.36% | 68,871,806 |
| 2007-07-20 | 2007-07-18 | 26.591 | 2,615,337 | -3,121 | 2.35% | 69,545,695 |
| 2007-07-19 | 2007-07-17 | 26.431 | 2,618,458 | -2,185 | 2.35% | 69,209,238 |
| 2007-07-17 | 2007-07-13 | 26.303 | 2,620,643 | +1,872 | 2.36% | 68,931,150 |
| 2007-07-13 | 2007-07-11 | 26.271 | 2,618,771 | +3,434 | 2.35% | 68,798,011 |
| 2007-07-11 | 2007-07-09 | 26.271 | 2,615,337 | +5,618 | 2.35% | 68,707,796 |
| 2007-07-10 | 2007-07-06 | 26.591 | 2,609,719 | +17,792 | 2.35% | 69,396,305 |
| 2007-07-09 | 2007-07-05 | 26.591 | 2,591,927 | +16,542 | 2.33% | 68,923,189 |
| 2007-06-29 | 2007-06-27 | 27.008 | 2,575,385 | +2,185 | 2.32% | 69,555,943 |
| 2007-06-28 | 2007-06-26 | 27.008 | 2,573,200 | +4,370 | 2.31% | 69,496,930 |
| 2007-06-27 | 2007-06-25 | 27.072 | 2,568,830 | +3,746 | 2.31% | 69,543,505 |
| 2007-06-26 | 2007-06-22 | 27.104 | 2,565,084 | 2.31% | 69,524,273 |
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