History of CCASS shareholding
Participant: AUDREY CHOW SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.660 | 459,143 | +0 | 0.00% | 2,598,749 |
| 2025-10-13 | 2025-10-09 | 5.650 | 459,143 | +0 | 0.00% | 2,594,158 |
| 2025-10-10 | 2025-10-08 | 5.600 | 459,143 | +0 | 0.00% | 2,571,201 |
| 2025-10-09 | 2025-10-06 | 5.660 | 459,143 | +0 | 0.00% | 2,598,749 |
| 2025-10-08 | 2025-10-03 | 5.700 | 459,143 | +0 | 0.00% | 2,617,115 |
| 2025-10-06 | 2025-10-02 | 5.730 | 459,143 | +0 | 0.00% | 2,630,889 |
| 2025-10-03 | 2025-09-30 | 5.740 | 459,143 | +0 | 0.00% | 2,635,481 |
| 2025-10-02 | 2025-09-29 | 5.730 | 459,143 | +0 | 0.00% | 2,630,889 |
| 2025-09-30 | 2025-09-26 | 5.700 | 459,143 | +0 | 0.00% | 2,617,115 |
| 2025-09-29 | 2025-09-25 | 5.670 | 459,143 | +0 | 0.00% | 2,603,341 |
| 2025-09-26 | 2025-09-24 | 5.810 | 459,143 | +0 | 0.00% | 2,667,621 |
| 2025-09-25 | 2025-09-23 | 5.780 | 459,143 | +0 | 0.00% | 2,653,847 |
| 2025-09-24 | 2025-09-22 | 5.740 | 459,143 | +0 | 0.00% | 2,635,481 |
| 2025-09-23 | 2025-09-19 | 5.880 | 459,143 | +0 | 0.00% | 2,699,761 |
| 2025-09-22 | 2025-09-18 | 5.910 | 459,143 | +0 | 0.00% | 2,713,535 |
| 2025-09-19 | 2025-09-17 | 5.980 | 459,143 | +0 | 0.00% | 2,745,675 |
| 2025-09-18 | 2025-09-16 | 5.950 | 459,143 | +0 | 0.00% | 2,731,901 |
| 2025-09-17 | 2025-09-15 | 5.970 | 459,143 | +0 | 0.00% | 2,741,084 |
| 2025-09-16 | 2025-09-12 | 6.000 | 459,143 | +0 | 0.00% | 2,754,858 |
| 2025-09-15 | 2025-09-11 | 6.000 | 459,143 | -2,090 | 0.00% | 2,754,858 |
| 2025-09-08 | 2025-09-04 | 5.730 | 461,233 | -21,945 | 0.00% | 2,642,865 |
| 2025-08-27 | 2025-08-25 | 5.940 | 483,178 | -1,000 | 0.00% | 2,870,077 |
| 2025-07-03 | 2025-06-30 | 6.402 | 484,178 | +13,776 | 0.00% | 3,099,781 |
| 2025-06-12 | 2025-06-10 | 6.196 | 470,402 | -9,716 | 0.00% | 2,914,750 |
| 2025-06-10 | 2025-06-06 | 6.052 | 480,118 | -9,715 | 0.00% | 2,905,768 |
| 2025-06-09 | 2025-06-05 | 6.073 | 489,833 | -9,716 | 0.00% | 2,974,649 |
| 2025-06-05 | 2025-06-03 | 5.970 | 499,549 | -9,715 | 0.00% | 2,982,234 |
| 2025-05-28 | 2025-05-26 | 5.867 | 509,264 | -9,716 | 0.00% | 2,987,813 |
| 2025-05-27 | 2025-05-23 | 5.857 | 518,980 | -9,715 | 0.00% | 3,039,475 |
| 2025-04-30 | 2025-04-28 | 5.682 | 528,695 | -101,527 | 0.00% | 3,003,861 |
| 2025-03-18 | 2025-03-14 | 5.815 | 630,222 | -9,715 | 0.00% | 3,665,031 |
| 2025-03-17 | 2025-03-13 | 5.713 | 639,937 | -9,716 | 0.00% | 3,655,660 |
| 2025-03-13 | 2025-03-11 | 5.723 | 649,653 | -971 | 0.00% | 3,717,850 |
| 2025-03-11 | 2025-03-07 | 5.774 | 650,624 | +77,723 | 0.00% | 3,756,891 |
| 2025-01-17 | 2025-01-15 | 5.074 | 572,901 | -1,018 | 0.00% | 2,907,114 |
| 2025-01-06 | 2025-01-02 | 4.992 | 573,919 | +1,018 | 0.00% | 2,865,022 |
| 2025-01-02 | 2024-12-27 | 5.645 | 572,901 | +33,848 | 0.00% | 3,233,796 |
| 2024-12-30 | 2024-12-24 | 5.634 | 539,053 | -2,743 | 0.00% | 3,036,841 |
| 2024-11-12 | 2024-11-08 | 5.327 | 541,796 | -9,141 | 0.00% | 2,886,344 |
| 2024-10-17 | 2024-10-15 | 5.163 | 550,937 | -9,142 | 0.00% | 2,844,640 |
| 2024-07-23 | 2024-07-19 | 4.649 | 560,079 | -91,414 | 0.00% | 2,603,883 |
| 2024-07-08 | 2024-07-04 | 5.690 | 651,493 | +46,535 | 0.00% | 3,707,020 |
| 2024-07-05 | 2024-07-03 | 5.572 | 604,958 | +84,885 | 0.00% | 3,370,966 |
| 2024-05-28 | 2024-05-24 | 5.490 | 520,073 | +1,774 | 0.00% | 2,855,080 |
| 2024-05-16 | 2024-05-13 | 5.348 | 518,299 | -21,221 | 0.00% | 2,772,071 |
| 2024-05-08 | 2024-05-06 | 5.054 | 539,520 | -21,221 | 0.00% | 2,726,672 |
| 2024-04-18 | 2024-04-16 | 4.712 | 560,741 | -1,774 | 0.00% | 2,642,350 |
| 2024-03-15 | 2024-03-13 | 4.759 | 562,515 | -84,886 | 0.00% | 2,677,217 |
| 2024-01-05 | 2024-01-03 | 4.406 | 647,401 | -7,097 | 0.00% | 2,852,417 |
| 2023-12-20 | 2023-12-18 | 4.347 | 654,498 | +84,885 | 0.00% | 2,845,134 |
| 2023-09-22 | 2023-09-20 | 4.477 | 569,613 | +7,098 | 0.00% | 2,549,949 |
| 2023-08-29 | 2023-08-25 | 4.076 | 562,515 | -33,955 | 0.00% | 2,292,864 |
| 2023-08-17 | 2023-08-15 | 4.100 | 596,470 | +16,977 | 0.00% | 2,445,321 |
| 2023-08-07 | 2023-08-03 | 4.300 | 579,493 | +16,978 | 0.00% | 2,491,777 |
| 2023-07-06 | 2023-07-04 | 5.878 | 562,515 | +90,142 | 0.00% | 3,306,479 |
| 2023-06-28 | 2023-06-26 | 5.766 | 472,373 | +21,385 | 0.00% | 2,723,608 |
| 2023-06-27 | 2023-06-23 | 5.794 | 450,988 | +14,256 | 0.00% | 2,612,960 |
| 2023-04-13 | 2023-04-11 | 5.878 | 436,732 | -28,513 | 0.00% | 2,567,123 |
| 2023-04-12 | 2023-04-06 | 5.822 | 465,245 | -28,513 | 0.00% | 2,708,616 |
| 2023-04-11 | 2023-04-04 | 5.822 | 493,758 | +28,513 | 0.00% | 2,874,617 |
| 2023-04-06 | 2023-04-03 | 5.766 | 465,245 | +14,257 | 0.00% | 2,682,509 |
| 2023-03-02 | 2023-02-28 | 5.499 | 450,988 | +14,256 | 0.00% | 2,480,097 |
| 2022-10-19 | 2022-10-17 | 5.149 | 436,732 | -142,564 | 0.00% | 2,248,530 |
| 2022-09-08 | 2022-09-06 | 5.471 | 579,296 | +142,564 | 0.00% | 3,169,442 |
| 2022-08-16 | 2022-08-12 | 5.780 | 436,732 | -7,128 | 0.00% | 2,524,236 |
| 2022-08-04 | 2022-08-02 | 5.710 | 443,860 | -149,693 | 0.00% | 2,534,300 |
| 2022-08-03 | 2022-08-01 | 5.822 | 593,553 | +71,283 | 0.00% | 3,455,614 |
| 2022-07-18 | 2022-07-14 | 5.682 | 522,270 | +2,138 | 0.00% | 2,967,343 |
| 2022-07-12 | 2022-07-08 | 6.004 | 520,132 | +71,282 | 0.00% | 3,123,022 |
| 2022-07-04 | 2022-06-29 | 7.684 | 448,850 | +78,296 | 0.00% | 3,448,795 |
| 2022-06-29 | 2022-06-27 | 7.503 | 370,554 | +6,078 | 0.00% | 2,780,133 |
| 2022-02-16 | 2022-02-14 | 8.029 | 364,476 | -6,078 | 0.00% | 2,926,429 |
| 2021-11-09 | 2021-11-05 | 6.894 | 370,554 | +6,078 | 0.00% | 2,554,552 |
| 2021-09-30 | 2021-09-28 | 6.976 | 364,476 | -1,270 | 0.00% | 2,542,635 |
| 2021-06-28 | 2021-06-24 | 8.822 | 365,746 | +23,308 | 0.00% | 3,226,489 |
| 2021-04-27 | 2021-04-23 | 9.525 | 342,438 | -1,190 | 0.00% | 3,261,581 |
| 2021-03-19 | 2021-03-17 | 9.718 | 343,628 | -5,690 | 0.00% | 3,339,339 |
| 2021-03-12 | 2021-03-10 | 9.718 | 349,318 | -5,691 | 0.00% | 3,394,634 |
| 2021-03-10 | 2021-03-08 | 9.771 | 355,009 | -5,095 | 0.00% | 3,468,655 |
| 2021-03-09 | 2021-03-05 | 9.612 | 360,104 | -2,276 | 0.00% | 3,461,483 |
| 2021-01-12 | 2021-01-08 | 8.716 | 362,380 | -2,975 | 0.00% | 3,158,587 |
| 2020-12-29 | 2020-12-24 | 7.978 | 365,355 | -11,381 | 0.00% | 2,914,861 |
| 2020-11-10 | 2020-11-06 | 8.224 | 376,736 | +2,975 | 0.00% | 3,098,346 |
| 2020-10-30 | 2020-10-28 | 7.961 | 373,761 | +17,071 | 0.00% | 2,975,357 |
| 2020-09-16 | 2020-09-14 | 7.504 | 356,690 | +595 | 0.00% | 2,676,490 |
| 2020-09-07 | 2020-09-03 | 7.398 | 356,095 | +11,381 | 0.00% | 2,634,480 |
| 2020-09-03 | 2020-09-01 | 7.574 | 344,714 | +595 | 0.00% | 2,610,857 |
| 2020-07-21 | 2020-07-17 | 8.540 | 344,119 | -68,287 | 0.00% | 2,938,947 |
| 2020-07-20 | 2020-07-16 | 8.505 | 412,406 | +17,072 | 0.00% | 3,507,658 |
| 2020-06-22 | 2020-06-18 | 9.507 | 395,334 | +21,937 | 0.00% | 3,758,590 |
| 2020-06-01 | 2020-05-28 | 9.359 | 373,397 | -2,688 | 0.00% | 3,494,449 |
| 2020-02-27 | 2020-02-25 | 10.028 | 376,085 | +2,150 | 0.00% | 3,771,505 |
| 2020-01-17 | 2020-01-15 | 10.977 | 373,935 | -561 | 0.00% | 4,104,762 |
| 2019-11-11 | 2019-11-07 | 10.940 | 374,496 | -2,688 | 0.00% | 4,096,985 |
| 2019-11-01 | 2019-10-30 | 10.382 | 377,184 | -537 | 0.00% | 3,915,862 |
| 2019-10-10 | 2019-10-08 | 9.731 | 377,721 | -5,375 | 0.00% | 3,675,468 |
| 2019-09-10 | 2019-09-06 | 9.638 | 383,096 | -107,496 | 0.00% | 3,692,132 |
| 2019-09-09 | 2019-09-05 | 9.563 | 490,592 | +107,496 | 0.00% | 4,691,627 |
| 2019-09-06 | 2019-09-04 | 9.433 | 383,096 | -18,812 | 0.00% | 3,613,728 |
| 2019-08-01 | 2019-07-30 | 9.991 | 401,908 | -44,933 | 0.00% | 4,015,511 |
| 2019-06-25 | 2019-06-21 | 11.586 | 446,841 | +21,315 | 0.00% | 5,176,952 |
| 2019-06-05 | 2019-06-03 | 10.941 | 425,526 | -26,744 | 0.00% | 4,655,652 |
| 2019-05-30 | 2019-05-28 | 10.824 | 452,270 | -5,349 | 0.00% | 4,895,239 |
| 2019-05-28 | 2019-05-24 | 10.980 | 457,619 | +5,119 | 0.00% | 5,024,661 |
| 2019-03-20 | 2019-03-18 | 11.781 | 452,500 | -1,024 | 0.00% | 5,330,922 |
| 2019-02-18 | 2019-02-14 | 11.644 | 453,524 | -26,743 | 0.00% | 5,280,961 |
| 2018-10-23 | 2018-10-19 | 10.218 | 480,267 | -5,349 | 0.00% | 4,907,393 |
| 2018-10-19 | 2018-10-16 | 10.120 | 485,616 | -1,070 | 0.00% | 4,914,611 |
| 2018-08-03 | 2018-08-01 | 11.312 | 486,686 | -10,237 | 0.00% | 5,505,463 |
| 2018-07-05 | 2018-07-03 | 11.871 | 496,923 | +25,012 | 0.00% | 5,898,753 |
| 2018-05-21 | 2018-05-17 | 13.887 | 471,911 | -486 | 0.00% | 6,553,286 |
| 2018-04-26 | 2018-04-24 | 14.154 | 472,397 | -4,861 | 0.00% | 6,686,377 |
| 2018-04-06 | 2018-04-03 | 14.031 | 477,258 | -48,607 | 0.00% | 6,696,269 |
| 2018-03-02 | 2018-02-28 | 13.907 | 525,865 | +9,721 | 0.00% | 7,313,348 |
| 2018-02-27 | 2018-02-23 | 14.463 | 516,144 | -4,861 | 0.00% | 7,464,857 |
| 2018-02-26 | 2018-02-22 | 14.298 | 521,005 | +2,431 | 0.00% | 7,449,412 |
| 2018-02-21 | 2018-02-15 | 14.380 | 518,574 | -4,861 | 0.00% | 7,457,327 |
| 2018-02-13 | 2018-02-09 | 13.434 | 523,435 | +4,861 | 0.00% | 7,031,876 |
| 2018-02-09 | 2018-02-07 | 13.948 | 518,574 | -3,403 | 0.00% | 7,233,287 |
| 2018-02-08 | 2018-02-06 | 14.195 | 521,977 | +14,583 | 0.00% | 7,409,617 |
| 2018-02-07 | 2018-02-05 | 15.306 | 507,394 | +40,636 | 0.00% | 7,766,289 |
| 2018-02-01 | 2018-01-30 | 14.956 | 466,758 | -1,481 | 0.00% | 6,981,061 |
| 2018-01-31 | 2018-01-29 | 15.306 | 468,239 | -509 | 0.00% | 7,166,973 |
| 2018-01-30 | 2018-01-26 | 15.101 | 468,748 | +2,430 | 0.00% | 7,078,329 |
| 2018-01-26 | 2018-01-24 | 14.977 | 466,318 | -2,430 | 0.00% | 6,984,074 |
| 2018-01-25 | 2018-01-23 | 15.080 | 468,748 | -8,699 | 0.00% | 7,068,686 |
| 2018-01-18 | 2018-01-16 | 14.134 | 477,447 | -4,861 | 0.00% | 6,748,033 |
| 2018-01-12 | 2018-01-10 | 13.455 | 482,308 | -2,031 | 0.00% | 6,489,295 |
| 2018-01-10 | 2018-01-08 | 13.475 | 484,339 | -1,459 | 0.00% | 6,526,585 |
| 2018-01-05 | 2018-01-03 | 13.372 | 485,798 | -24,812 | 0.00% | 6,496,274 |
| 2017-12-13 | 2017-12-11 | 12.261 | 510,610 | +1,458 | 0.00% | 6,260,815 |
| 2017-11-30 | 2017-11-28 | 12.652 | 509,152 | +9,722 | 0.00% | 6,441,957 |
| 2017-11-28 | 2017-11-24 | 12.817 | 499,430 | -515 | 0.00% | 6,401,149 |
| 2017-11-01 | 2017-10-30 | 12.981 | 499,945 | -1,944 | 0.00% | 6,490,032 |
| 2017-10-12 | 2017-10-10 | 13.146 | 501,889 | +508 | 0.00% | 6,597,871 |
| 2017-10-06 | 2017-10-03 | 12.879 | 501,381 | -12,608 | 0.00% | 6,457,100 |
| 2017-08-30 | 2017-08-28 | 12.179 | 513,989 | +3,402 | 0.00% | 6,259,949 |
| 2017-08-28 | 2017-08-24 | 11.850 | 510,587 | -48,729 | 0.00% | 6,050,448 |
| 2017-08-16 | 2017-08-14 | 11.109 | 559,316 | -48,607 | 0.00% | 6,213,643 |
| 2017-08-14 | 2017-08-10 | 11.253 | 607,923 | -14,583 | 0.00% | 6,841,183 |
| 2017-08-07 | 2017-08-03 | 11.562 | 622,506 | -4,860 | 0.00% | 7,197,392 |
| 2017-08-03 | 2017-08-01 | 11.397 | 627,366 | -4,861 | 0.00% | 7,150,329 |
| 2017-07-28 | 2017-07-26 | 11.253 | 632,227 | -4,861 | 0.00% | 7,114,684 |
| 2017-07-20 | 2017-07-18 | 10.904 | 637,088 | -486 | 0.00% | 6,946,573 |
| 2017-07-04 | 2017-06-30 | 11.422 | 637,574 | +4,861 | 0.00% | 7,282,263 |
| 2017-07-03 | 2017-06-29 | 11.444 | 632,713 | +32,124 | 0.00% | 7,240,454 |
| 2017-06-30 | 2017-06-28 | 11.270 | 600,589 | +46,140 | 0.00% | 6,768,709 |
| 2017-05-31 | 2017-05-26 | 11.248 | 554,449 | -24,108 | 0.00% | 6,236,689 |
| 2017-05-22 | 2017-05-18 | 11.010 | 578,557 | -2,307 | 0.00% | 6,369,935 |
| 2017-04-07 | 2017-04-05 | 11.075 | 580,864 | +4,614 | 0.00% | 6,433,103 |
| 2017-03-31 | 2017-03-29 | 11.205 | 576,250 | -4,614 | 0.00% | 6,456,938 |
| 2017-03-29 | 2017-03-27 | 11.097 | 580,864 | -21 | 0.00% | 6,445,692 |
| 2017-03-23 | 2017-03-21 | 11.313 | 580,885 | -462 | 0.00% | 6,571,822 |
| 2017-03-07 | 2017-03-03 | 10.685 | 581,347 | +2,307 | 0.00% | 6,211,657 |
| 2016-09-30 | 2016-09-28 | 10.772 | 579,040 | -9,227 | 0.00% | 6,237,206 |
| 2016-09-12 | 2016-09-08 | 10.967 | 588,267 | -9,644 | 0.00% | 6,451,343 |
| 2016-09-09 | 2016-09-07 | 10.967 | 597,911 | +46,255 | 0.00% | 6,557,106 |
| 2016-08-24 | 2016-08-22 | 10.750 | 551,656 | -2,307 | 0.00% | 5,930,279 |
| 2016-08-18 | 2016-08-16 | 10.512 | 553,963 | -922 | 0.00% | 5,823,011 |
| 2016-08-11 | 2016-08-09 | 9.926 | 554,885 | -483 | 0.00% | 5,507,996 |
| 2016-07-25 | 2016-07-21 | 9.493 | 555,368 | +483 | 0.00% | 5,272,057 |
| 2016-07-22 | 2016-07-20 | 9.450 | 554,885 | -4,614 | 0.00% | 5,243,420 |
| 2016-06-29 | 2016-06-27 | 10.194 | 559,499 | +34,908 | 0.00% | 5,703,501 |
| 2016-06-07 | 2016-06-03 | 9.685 | 524,591 | -34,609 | 0.00% | 5,080,875 |
| 2016-05-16 | 2016-05-12 | 9.061 | 559,200 | +4,326 | 0.00% | 5,067,070 |
| 2016-02-19 | 2016-02-17 | 9.061 | 554,874 | +2,163 | 0.00% | 5,027,871 |
| 2016-02-18 | 2016-02-16 | 9.200 | 552,711 | -4,326 | 0.00% | 5,084,928 |
| 2016-02-16 | 2016-02-12 | 8.622 | 557,037 | +4,326 | 0.00% | 4,802,822 |
| 2016-02-04 | 2016-02-02 | 9.038 | 552,711 | -43,261 | 0.00% | 4,995,495 |
| 2016-01-26 | 2016-01-22 | 9.061 | 595,972 | -17,304 | 0.00% | 5,400,271 |
| 2016-01-22 | 2016-01-20 | 9.061 | 613,276 | +4,326 | 0.00% | 5,557,068 |
| 2016-01-21 | 2016-01-19 | 9.339 | 608,950 | +21,630 | 0.00% | 5,686,783 |
| 2016-01-20 | 2016-01-18 | 9.200 | 587,320 | +5,192 | 0.00% | 5,403,330 |
| 2016-01-13 | 2016-01-11 | 9.755 | 582,128 | +4,326 | 0.00% | 5,678,513 |
| 2016-01-12 | 2016-01-08 | 10.055 | 577,802 | +21,630 | 0.00% | 5,809,944 |
| 2016-01-11 | 2016-01-07 | 9.917 | 556,172 | -4,326 | 0.00% | 5,515,312 |
| 2016-01-08 | 2016-01-06 | 10.194 | 560,498 | +4,326 | 0.00% | 5,713,685 |
| 2015-12-08 | 2015-12-04 | 10.749 | 556,172 | +8,652 | 0.00% | 5,978,135 |
| 2015-12-07 | 2015-12-03 | 10.934 | 547,520 | -19,439 | 0.00% | 5,986,387 |
| 2015-12-03 | 2015-12-01 | 10.957 | 566,959 | +12,978 | 0.00% | 6,212,031 |
| 2015-11-17 | 2015-11-13 | 10.980 | 553,981 | +4,326 | 0.00% | 6,082,640 |
| 2015-11-11 | 2015-11-09 | 11.280 | 549,655 | -2,080 | 0.00% | 6,200,314 |
| 2015-10-19 | 2015-10-15 | 11.558 | 551,735 | -43,370 | 0.00% | 6,376,820 |
| 2015-10-16 | 2015-10-14 | 11.350 | 595,105 | +43,261 | 0.00% | 6,754,275 |
| 2015-10-13 | 2015-10-09 | 11.512 | 551,844 | +453 | 0.00% | 6,352,568 |
| 2015-09-23 | 2015-09-21 | 10.934 | 551,391 | -43,261 | 0.00% | 6,028,711 |
| 2015-09-14 | 2015-09-10 | 10.633 | 594,652 | -43,261 | 0.00% | 6,323,017 |
| 2015-09-10 | 2015-09-08 | 10.356 | 637,913 | +43,261 | 0.00% | 6,606,069 |
| 2015-09-04 | 2015-09-01 | 10.402 | 594,652 | -30,283 | 0.00% | 6,185,560 |
| 2015-08-28 | 2015-08-26 | 10.610 | 624,935 | +21,631 | 0.00% | 6,630,575 |
| 2015-08-27 | 2015-08-25 | 10.702 | 603,304 | +8,652 | 0.00% | 6,456,852 |
| 2015-08-26 | 2015-08-24 | 10.864 | 594,652 | +4,326 | 0.00% | 6,460,474 |
| 2015-08-25 | 2015-08-21 | 11.396 | 590,326 | +4,326 | 0.00% | 6,727,326 |
| 2015-08-24 | 2015-08-20 | 11.581 | 586,000 | +4,326 | 0.00% | 6,786,393 |
| 2015-08-03 | 2015-07-30 | 12.390 | 581,674 | +4,326 | 0.00% | 7,206,893 |
| 2015-07-13 | 2015-07-09 | 12.760 | 577,348 | -3,893 | 0.00% | 7,366,826 |
| 2015-07-10 | 2015-07-08 | 12.714 | 581,241 | +4,326 | 0.00% | 7,389,628 |
| 2015-07-09 | 2015-07-07 | 13.754 | 576,915 | +433 | 0.00% | 7,934,735 |
| 2015-06-29 | 2015-06-25 | 16.287 | 576,482 | +6,912 | 0.00% | 9,389,190 |
| 2015-06-16 | 2015-06-12 | 16.238 | 569,570 | -39,656 | 0.00% | 9,248,922 |
| 2015-06-02 | 2015-05-29 | 16.409 | 609,226 | +411 | 0.00% | 9,996,541 |
| 2015-05-27 | 2015-05-22 | 16.530 | 608,815 | -4,113 | 0.00% | 10,063,796 |
| 2015-05-26 | 2015-05-21 | 16.287 | 612,928 | +21,494 | 0.00% | 9,982,787 |
| 2015-05-08 | 2015-05-06 | 15.777 | 591,434 | +1,749 | 0.00% | 9,330,793 |
| 2015-04-21 | 2015-04-17 | 16.506 | 589,685 | -860 | 0.00% | 9,733,240 |
| 2015-04-20 | 2015-04-16 | 16.870 | 590,545 | +431 | 0.00% | 9,962,768 |
| 2015-04-17 | 2015-04-15 | 16.798 | 590,114 | -13,452 | 0.00% | 9,912,462 |
| 2015-04-13 | 2015-04-09 | 15.096 | 603,566 | -5,774 | 0.00% | 9,111,375 |
| 2015-04-09 | 2015-04-02 | 14.221 | 609,340 | -8,598 | 0.00% | 8,665,290 |
| 2015-02-04 | 2015-02-02 | 13.370 | 617,938 | +4,114 | 0.00% | 8,261,809 |
| 2015-01-14 | 2015-01-12 | 13.808 | 613,824 | +4,113 | 0.00% | 8,475,391 |
| 2015-01-07 | 2015-01-05 | 14.099 | 609,711 | -4,113 | 0.00% | 8,596,459 |
| 2015-01-06 | 2015-01-02 | 14.026 | 613,824 | +822 | 0.00% | 8,609,684 |
| 2015-01-02 | 2014-12-29 | 13.686 | 613,002 | -20,568 | 0.00% | 8,389,534 |
| 2014-12-30 | 2014-12-24 | 13.273 | 633,570 | -4,206 | 0.00% | 8,409,202 |
| 2014-12-12 | 2014-12-10 | 13.030 | 637,776 | +1,234 | 0.00% | 8,309,990 |
| 2014-12-11 | 2014-12-09 | 13.078 | 636,542 | -5,168 | 0.00% | 8,324,859 |
| 2014-12-09 | 2014-12-05 | 13.321 | 641,710 | -4,113 | 0.00% | 8,548,441 |
| 2014-11-28 | 2014-11-26 | 12.568 | 645,823 | -4,114 | 0.00% | 8,116,553 |
| 2014-11-21 | 2014-11-19 | 12.033 | 649,937 | -860 | 0.00% | 7,820,671 |
| 2014-11-18 | 2014-11-14 | 12.422 | 650,797 | -81,863 | 0.00% | 8,084,143 |
| 2014-11-06 | 2014-11-04 | 12.373 | 732,660 | +4,114 | 0.00% | 9,065,418 |
| 2014-11-04 | 2014-10-31 | 12.471 | 728,546 | -8,227 | 0.00% | 9,085,355 |
| 2014-11-03 | 2014-10-30 | 12.325 | 736,773 | +4,113 | 0.00% | 9,080,489 |
| 2014-10-29 | 2014-10-27 | 12.033 | 732,660 | +4,114 | 0.00% | 8,816,074 |
| 2014-10-22 | 2014-10-20 | 12.009 | 728,546 | -4,114 | 0.00% | 8,748,860 |
| 2014-10-08 | 2014-10-06 | 11.936 | 732,660 | +4,114 | 0.00% | 8,744,833 |
| 2014-09-24 | 2014-09-22 | 12.276 | 728,546 | -4,114 | 0.00% | 8,943,673 |
| 2014-08-20 | 2014-08-18 | 12.738 | 732,660 | +4,114 | 0.00% | 9,332,571 |
| 2014-08-06 | 2014-08-04 | 12.859 | 728,546 | -3,009 | 0.00% | 9,368,719 |
| 2014-08-01 | 2014-07-30 | 12.932 | 731,555 | -4,114 | 0.00% | 9,460,763 |
| 2014-07-29 | 2014-07-25 | 12.641 | 735,669 | -4,113 | 0.00% | 9,299,366 |
| 2014-07-04 | 2014-07-02 | 12.082 | 739,782 | -4,114 | 0.00% | 8,937,740 |
| 2014-06-12 | 2014-06-10 | 13.569 | 743,896 | +46,871 | 0.00% | 10,093,586 |
| 2014-06-11 | 2014-06-09 | 13.413 | 697,025 | +3,855 | 0.00% | 9,349,114 |
| 2014-05-30 | 2014-05-28 | 13.076 | 693,170 | -1,542 | 0.00% | 9,063,624 |
| 2014-04-10 | 2014-04-08 | 12.712 | 694,712 | -77,090 | 0.00% | 8,831,459 |
| 2014-04-02 | 2014-03-31 | 12.375 | 771,802 | -3,855 | 0.00% | 9,551,154 |
| 2014-03-27 | 2014-03-25 | 11.856 | 775,657 | -3,854 | 0.00% | 9,196,392 |
| 2014-03-19 | 2014-03-17 | 11.467 | 779,511 | +3,854 | 0.00% | 8,938,735 |
| 2014-03-03 | 2014-02-27 | 12.142 | 775,657 | -171,140 | 0.00% | 9,417,750 |
| 2014-02-28 | 2014-02-26 | 11.908 | 946,797 | -998,432 | 0.00% | 11,274,600 |
| 2014-02-25 | 2014-02-21 | 12.142 | 1,945,229 | +1,542 | 0.01% | 23,618,274 |
| 2014-02-20 | 2014-02-18 | 12.557 | 1,943,687 | -385,450 | 0.01% | 24,406,374 |
| 2014-02-06 | 2014-02-04 | 12.090 | 2,329,137 | +3,854 | 0.01% | 28,158,695 |
| 2014-02-04 | 2014-01-28 | 12.116 | 2,325,283 | +3,855 | 0.01% | 28,172,427 |
| 2014-01-28 | 2014-01-24 | 12.349 | 2,321,428 | +3,854 | 0.01% | 28,667,759 |
| 2014-01-24 | 2014-01-22 | 12.920 | 2,317,574 | -2,312 | 0.01% | 29,942,946 |
| 2014-01-15 | 2014-01-13 | 12.842 | 2,319,886 | -269,816 | 0.01% | 29,792,257 |
| 2014-01-08 | 2014-01-06 | 12.868 | 2,589,702 | +3,855 | 0.01% | 33,324,454 |
| 2014-01-03 | 2013-12-31 | 13.594 | 2,585,847 | +1,828,692 | 0.01% | 35,153,266 |
| 2013-12-02 | 2013-11-28 | 14.399 | 757,155 | -2,313 | 0.00% | 10,902,080 |
| 2013-11-28 | 2013-11-26 | 14.295 | 759,468 | -8,865 | 0.00% | 10,856,570 |
| 2013-11-20 | 2013-11-18 | 14.347 | 768,333 | -23,127 | 0.00% | 11,023,162 |
| 2013-11-15 | 2013-11-13 | 13.387 | 791,460 | +385 | 0.00% | 10,595,226 |
| 2013-11-01 | 2013-10-30 | 14.191 | 791,075 | +11,564 | 0.00% | 11,226,298 |
| 2013-10-31 | 2013-10-29 | 13.854 | 779,511 | -3,855 | 0.00% | 10,799,287 |
| 2013-10-25 | 2013-10-23 | 13.698 | 783,366 | -8,403 | 0.00% | 10,730,753 |
| 2013-10-10 | 2013-10-08 | 14.295 | 791,769 | -3,854 | 0.00% | 11,318,312 |
| 2013-10-03 | 2013-09-30 | 14.036 | 795,623 | +3,854 | 0.00% | 11,166,991 |
| 2013-09-26 | 2013-09-24 | 14.451 | 791,769 | -192,725 | 0.00% | 11,441,560 |
| 2013-09-18 | 2013-09-16 | 14.373 | 984,494 | -805 | 0.00% | 14,149,934 |
| 2013-09-12 | 2013-09-10 | 14.243 | 985,299 | +402 | 0.00% | 14,033,692 |
| 2013-09-09 | 2013-09-05 | 13.724 | 984,897 | +19,273 | 0.00% | 13,516,930 |
| 2013-09-05 | 2013-09-03 | 13.620 | 965,624 | -3,855 | 0.00% | 13,152,216 |
| 2013-08-30 | 2013-08-28 | 13.102 | 969,479 | +3,855 | 0.00% | 12,701,685 |
| 2013-08-28 | 2013-08-26 | 13.465 | 965,624 | -4,028 | 0.00% | 13,001,905 |
| 2013-08-27 | 2013-08-23 | 13.335 | 969,652 | -7,709 | 0.00% | 12,930,359 |
| 2013-08-22 | 2013-08-20 | 13.361 | 977,361 | -7,709 | 0.00% | 13,058,515 |
| 2013-08-21 | 2013-08-19 | 13.750 | 985,070 | -69,555 | 0.00% | 13,544,860 |
| 2013-08-06 | 2013-08-02 | 13.205 | 1,054,625 | -1,542 | 0.00% | 13,926,674 |
| 2013-07-15 | 2013-07-11 | 12.842 | 1,056,167 | +38,545 | 0.00% | 13,563,425 |
| 2013-07-12 | 2013-07-10 | 12.453 | 1,017,622 | +4,842 | 0.00% | 12,672,412 |
| 2013-07-05 | 2013-07-03 | 11.830 | 1,012,780 | +1,928 | 0.00% | 11,981,509 |
| 2013-06-28 | 2013-06-26 | 12.194 | 1,010,852 | -3,855 | 0.00% | 12,325,853 |
| 2013-06-24 | 2013-06-20 | 11.856 | 1,014,707 | +3,855 | 0.00% | 12,030,631 |
| 2013-06-17 | 2013-06-13 | 14.039 | 1,010,852 | +125,292 | 0.00% | 14,191,423 |
| 2013-05-23 | 2013-05-21 | 15.225 | 885,560 | +3,625 | 0.00% | 13,482,725 |
| 2013-05-03 | 2013-04-30 | 15.060 | 881,935 | -725 | 0.00% | 13,281,582 |
| 2013-04-25 | 2013-04-23 | 14.370 | 882,660 | +3,626 | 0.00% | 12,683,870 |
| 2013-04-23 | 2013-04-19 | 14.508 | 879,034 | -3,626 | 0.00% | 12,752,990 |
| 2013-04-08 | 2013-04-03 | 14.729 | 882,660 | -36,256 | 0.00% | 13,000,358 |
| 2013-04-03 | 2013-03-28 | 15.004 | 918,916 | +7,252 | 0.00% | 13,787,811 |
| 2013-03-25 | 2013-03-21 | 14.729 | 911,664 | -18,128 | 0.00% | 13,427,546 |
| 2013-03-15 | 2013-03-13 | 14.811 | 929,792 | +38,068 | 0.00% | 13,771,482 |
| 2013-03-11 | 2013-03-07 | 15.060 | 891,724 | +10,877 | 0.00% | 13,429,001 |
| 2013-03-04 | 2013-02-28 | 15.363 | 880,847 | +7,251 | 0.00% | 13,532,445 |
| 2013-02-21 | 2013-02-19 | 15.446 | 873,596 | +921 | 0.00% | 13,493,334 |
| 2013-02-18 | 2013-02-14 | 15.915 | 872,675 | -758 | 0.00% | 13,888,296 |
| 2013-02-15 | 2013-02-08 | 15.528 | 873,433 | +3,626 | 0.00% | 13,563,088 |
| 2013-02-07 | 2013-02-05 | 15.777 | 869,807 | +3,626 | 0.00% | 13,722,699 |
| 2013-02-06 | 2013-02-04 | 16.246 | 866,181 | +8,825 | 0.00% | 14,071,635 |
| 2013-02-04 | 2013-01-31 | 16.108 | 857,356 | -3,626 | 0.00% | 13,810,031 |
| 2013-01-28 | 2013-01-24 | 16.384 | 860,982 | +379 | 0.00% | 14,105,910 |
| 2013-01-21 | 2013-01-17 | 16.108 | 860,603 | -3,626 | 0.00% | 13,862,332 |
| 2013-01-10 | 2013-01-08 | 15.556 | 864,229 | -362 | 0.00% | 13,444,001 |
| 2013-01-07 | 2013-01-03 | 16.025 | 864,591 | -3,626 | 0.00% | 13,855,029 |
| 2013-01-04 | 2013-01-02 | 15.722 | 868,217 | -21,753 | 0.00% | 13,649,720 |
| 2012-12-27 | 2012-12-20 | 15.446 | 889,970 | +9,789 | 0.00% | 13,746,242 |
| 2012-12-21 | 2012-12-19 | 15.418 | 880,181 | -1,088 | 0.00% | 13,570,767 |
| 2012-12-14 | 2012-12-12 | 15.115 | 881,269 | -25,379 | 0.00% | 13,320,166 |
| 2012-12-12 | 2012-12-10 | 14.839 | 906,648 | -3,626 | 0.00% | 13,453,695 |
| 2012-12-11 | 2012-12-07 | 14.646 | 910,274 | -10,876 | 0.00% | 13,331,753 |
| 2012-12-07 | 2012-12-05 | 14.618 | 921,150 | -3,626 | 0.00% | 13,465,635 |
| 2012-11-28 | 2012-11-26 | 14.398 | 924,776 | +3,626 | 0.00% | 13,314,586 |
| 2012-11-27 | 2012-11-23 | 14.453 | 921,150 | +10,876 | 0.00% | 13,313,194 |
| 2012-11-21 | 2012-11-19 | 13.956 | 910,274 | +3,626 | 0.00% | 12,704,081 |
| 2012-11-20 | 2012-11-16 | 13.846 | 906,648 | +7,251 | 0.00% | 12,553,448 |
| 2012-11-06 | 2012-11-02 | 14.480 | 899,397 | +14,503 | 0.00% | 13,023,609 |
| 2012-11-01 | 2012-10-30 | 13.874 | 884,894 | -9,790 | 0.00% | 12,276,649 |
| 2012-10-30 | 2012-10-26 | 14.039 | 894,684 | +18,128 | 0.00% | 12,560,533 |
| 2012-10-24 | 2012-10-19 | 14.067 | 876,556 | -2,900 | 0.00% | 12,330,209 |
| 2012-10-22 | 2012-10-18 | 13.929 | 879,456 | -3,626 | 0.00% | 12,249,718 |
| 2012-10-19 | 2012-10-17 | 13.708 | 883,082 | -3,625 | 0.00% | 12,105,369 |
| 2012-10-17 | 2012-10-15 | 13.625 | 886,707 | +28,279 | 0.00% | 12,081,690 |
| 2012-10-16 | 2012-10-12 | 13.681 | 858,428 | -3,063 | 0.00% | 11,743,733 |
| 2012-10-11 | 2012-10-09 | 12.743 | 861,491 | +2,538 | 0.00% | 10,977,750 |
| 2012-09-25 | 2012-09-21 | 12.632 | 858,953 | -725 | 0.00% | 10,850,643 |
| 2012-09-14 | 2012-09-12 | 11.750 | 859,678 | +1,087 | 0.00% | 10,101,038 |
| 2012-09-10 | 2012-09-06 | 11.308 | 858,591 | -18,128 | 0.00% | 9,709,364 |
| 2012-09-07 | 2012-09-05 | 11.226 | 876,719 | +725 | 0.00% | 9,841,820 |
| 2012-09-05 | 2012-09-03 | 11.584 | 875,994 | +18,128 | 0.00% | 10,147,780 |
| 2012-08-24 | 2012-08-22 | 12.164 | 857,866 | +3,626 | 0.00% | 10,434,668 |
| 2012-08-22 | 2012-08-20 | 12.274 | 854,240 | -1,088 | 0.00% | 10,484,809 |
| 2012-08-08 | 2012-08-06 | 12.577 | 855,328 | -1,813 | 0.00% | 10,757,668 |
| 2012-08-03 | 2012-08-01 | 12.467 | 857,141 | -725 | 0.00% | 10,685,905 |
| 2012-08-01 | 2012-07-30 | 11.915 | 857,866 | -3,625 | 0.00% | 10,221,716 |
| 2012-07-25 | 2012-07-23 | 11.391 | 861,491 | +3,625 | 0.00% | 9,813,443 |
| 2012-07-18 | 2012-07-16 | 11.033 | 857,866 | -36,256 | 0.00% | 9,464,552 |
| 2012-07-17 | 2012-07-13 | 11.088 | 894,122 | +1,088 | 0.00% | 9,913,875 |
| 2012-07-16 | 2012-07-12 | 11.005 | 893,034 | +4,713 | 0.00% | 9,827,917 |
| 2012-06-29 | 2012-06-27 | 11.722 | 888,321 | -3,625 | 0.00% | 10,413,086 |
| 2012-06-28 | 2012-06-26 | 11.612 | 891,946 | +36,256 | 0.00% | 10,357,174 |
| 2012-06-22 | 2012-06-20 | 12.219 | 855,690 | +725 | 0.00% | 10,455,403 |
| 2012-06-19 | 2012-06-15 | 12.246 | 854,965 | -3,626 | 0.00% | 10,470,126 |
| 2012-06-12 | 2012-06-08 | 11.750 | 858,591 | +3,626 | 0.00% | 10,088,266 |
| 2012-06-07 | 2012-06-05 | 13.659 | 854,965 | +9,064 | 0.00% | 11,678,049 |
| 2012-06-06 | 2012-06-04 | 13.543 | 845,901 | +44,793 | 0.00% | 11,455,700 |
| 2012-06-05 | 2012-06-01 | 13.688 | 801,108 | +7,897 | 0.00% | 10,965,743 |
| 2012-06-04 | 2012-05-31 | 13.746 | 793,211 | +3,434 | 0.00% | 10,903,850 |
| 2012-05-29 | 2012-05-25 | 13.455 | 789,777 | +3,433 | 0.00% | 10,626,631 |
| 2012-05-28 | 2012-05-24 | 13.484 | 786,344 | -10,300 | 0.00% | 10,603,340 |
| 2012-05-25 | 2012-05-23 | 13.513 | 796,644 | +1,373 | 0.00% | 10,765,430 |
| 2012-05-22 | 2012-05-18 | 13.513 | 795,271 | -10,301 | 0.00% | 10,746,876 |
| 2012-05-21 | 2012-05-17 | 13.630 | 805,572 | +3,434 | 0.00% | 10,979,924 |
| 2012-05-17 | 2012-05-15 | 14.009 | 802,138 | +3,433 | 0.00% | 11,236,817 |
| 2012-05-16 | 2012-05-14 | 13.950 | 798,705 | +3,434 | 0.00% | 11,142,202 |
| 2012-05-15 | 2012-05-11 | 14.242 | 795,271 | +13,734 | 0.00% | 11,325,911 |
| 2012-05-11 | 2012-05-09 | 14.475 | 781,537 | +30,903 | 0.00% | 11,312,408 |
| 2012-05-10 | 2012-05-08 | 14.620 | 750,634 | -3,434 | 0.00% | 10,974,407 |
| 2012-05-09 | 2012-05-07 | 14.678 | 754,068 | +5,151 | 0.00% | 11,068,536 |
| 2012-05-08 | 2012-05-04 | 14.911 | 748,917 | +1,717 | 0.00% | 11,167,418 |
| 2012-05-07 | 2012-05-03 | 15.028 | 747,200 | +3,433 | 0.00% | 11,228,861 |
| 2012-05-04 | 2012-05-02 | 15.232 | 743,767 | +3,589 | 0.00% | 11,328,900 |
| 2012-04-26 | 2012-04-24 | 14.941 | 740,178 | +343 | 0.00% | 11,058,664 |
| 2012-04-25 | 2012-04-23 | 14.999 | 739,835 | +1,373 | 0.00% | 11,096,633 |
| 2012-04-24 | 2012-04-20 | 15.377 | 738,462 | +3,434 | 0.00% | 11,355,629 |
| 2012-04-19 | 2012-04-17 | 15.057 | 735,028 | +34,336 | 0.00% | 11,067,348 |
| 2012-04-18 | 2012-04-16 | 15.057 | 700,692 | +17,168 | 0.00% | 10,550,349 |
| 2012-04-13 | 2012-04-11 | 14.445 | 683,524 | +3,434 | 0.00% | 9,873,806 |
| 2012-04-12 | 2012-04-10 | 14.591 | 680,090 | +3,433 | 0.00% | 9,923,234 |
| 2012-03-27 | 2012-03-23 | 14.620 | 676,657 | +3,434 | 0.00% | 9,892,850 |
| 2012-03-26 | 2012-03-22 | 14.911 | 673,223 | +1,717 | 0.00% | 10,038,713 |
| 2012-03-09 | 2012-03-07 | 15.144 | 671,506 | -13,735 | 0.00% | 10,169,565 |
| 2012-03-08 | 2012-03-06 | 15.319 | 685,241 | +3,434 | 0.00% | 10,497,315 |
| 2012-02-29 | 2012-02-27 | 16.076 | 681,807 | +13,734 | 0.00% | 10,960,987 |
| 2012-02-21 | 2012-02-17 | 16.164 | 668,073 | -3,433 | 0.00% | 10,798,565 |
| 2012-02-17 | 2012-02-15 | 16.135 | 671,506 | -30,903 | 0.00% | 10,834,498 |
| 2012-02-16 | 2012-02-14 | 15.640 | 702,409 | -1,794 | 0.00% | 10,985,340 |
| 2012-02-09 | 2012-02-07 | 15.873 | 704,203 | -1,030 | 0.00% | 11,177,470 |
| 2012-02-08 | 2012-02-06 | 15.902 | 705,233 | +1,030 | 0.00% | 11,214,358 |
| 2012-02-02 | 2012-01-31 | 15.814 | 704,203 | -6,867 | 0.00% | 11,136,452 |
| 2012-02-01 | 2012-01-30 | 15.785 | 711,070 | +3,434 | 0.00% | 11,224,339 |
| 2012-01-30 | 2012-01-26 | 16.135 | 707,636 | -17,855 | 0.00% | 11,417,442 |
| 2012-01-27 | 2012-01-20 | 15.640 | 725,491 | -3,434 | 0.00% | 11,346,331 |
| 2012-01-19 | 2012-01-17 | 15.581 | 728,925 | -8,584 | 0.00% | 11,357,579 |
| 2012-01-18 | 2012-01-16 | 14.999 | 737,509 | -51,504 | 0.00% | 11,061,746 |
| 2012-01-16 | 2012-01-12 | 14.708 | 789,013 | -6,867 | 0.00% | 11,604,453 |
| 2012-01-13 | 2012-01-11 | 14.649 | 795,880 | +27,469 | 0.00% | 11,659,091 |
| 2011-12-07 | 2011-12-05 | 14.067 | 768,411 | -1,030 | 0.00% | 10,809,107 |
| 2011-11-23 | 2011-11-21 | 12.523 | 769,441 | +3,433 | 0.00% | 9,635,914 |
| 2011-11-22 | 2011-11-18 | 12.931 | 766,008 | +3,434 | 0.00% | 9,905,249 |
| 2011-11-18 | 2011-11-16 | 13.543 | 762,574 | +687 | 0.00% | 10,327,235 |
| 2011-11-11 | 2011-11-09 | 15.115 | 761,887 | -3,434 | 0.00% | 11,516,143 |
| 2011-11-08 | 2011-11-04 | 14.504 | 765,321 | -3,434 | 0.00% | 11,099,978 |
| 2011-11-04 | 2011-11-02 | 14.387 | 768,755 | +3,434 | 0.00% | 11,060,227 |
| 2011-11-01 | 2011-10-28 | 14.620 | 765,321 | -6,867 | 0.00% | 11,189,134 |
| 2011-10-31 | 2011-10-27 | 14.329 | 772,188 | -17,941 | 0.00% | 11,064,640 |
| 2011-10-27 | 2011-10-25 | 13.106 | 790,129 | -4,807 | 0.00% | 10,355,228 |
| 2011-10-17 | 2011-10-13 | 12.931 | 794,936 | -8,584 | 0.00% | 10,279,317 |
| 2011-10-14 | 2011-10-12 | 12.698 | 803,520 | -1,030 | 0.00% | 10,203,104 |
| 2011-10-10 | 2011-10-06 | 11.242 | 804,550 | -3,434 | 0.00% | 9,044,602 |
| 2011-10-04 | 2011-09-30 | 11.125 | 807,984 | +4,808 | 0.00% | 8,989,080 |
| 2011-09-28 | 2011-09-26 | 11.213 | 803,176 | -3,434 | 0.00% | 9,005,764 |
| 2011-09-27 | 2011-09-23 | 11.533 | 806,610 | +3,434 | 0.00% | 9,302,676 |
| 2011-09-22 | 2011-09-20 | 13.280 | 803,176 | +3,433 | 0.00% | 10,666,568 |
| 2011-09-20 | 2011-09-16 | 13.892 | 799,743 | -86 | 0.00% | 11,110,100 |
| 2011-09-16 | 2011-09-14 | 13.513 | 799,829 | +1,717 | 0.00% | 10,808,471 |
| 2011-09-15 | 2011-09-12 | 13.659 | 798,112 | +4,120 | 0.00% | 10,901,489 |
| 2011-09-08 | 2011-09-06 | 14.329 | 793,992 | +3,434 | 0.00% | 11,377,068 |
| 2011-09-05 | 2011-09-01 | 15.028 | 790,558 | +3,434 | 0.00% | 11,880,441 |
| 2011-08-30 | 2011-08-26 | 14.329 | 787,124 | -6,868 | 0.00% | 11,278,657 |
| 2011-08-26 | 2011-08-24 | 13.863 | 793,992 | -3,433 | 0.00% | 11,007,082 |
| 2011-08-24 | 2011-08-22 | 13.950 | 797,425 | +3,433 | 0.00% | 11,124,346 |
| 2011-08-23 | 2011-08-19 | 14.125 | 793,992 | +13,735 | 0.00% | 11,215,199 |
| 2011-08-18 | 2011-08-16 | 15.057 | 780,257 | +3,433 | 0.00% | 11,748,363 |
| 2011-08-17 | 2011-08-15 | 14.941 | 776,824 | -3,433 | 0.00% | 11,606,175 |
| 2011-08-16 | 2011-08-12 | 14.242 | 780,257 | +3,433 | 0.00% | 11,112,088 |
| 2011-08-15 | 2011-08-11 | 14.445 | 776,824 | +3,434 | 0.00% | 11,221,565 |
| 2011-08-12 | 2011-08-10 | 14.591 | 773,390 | +3,434 | 0.00% | 11,284,580 |
| 2011-08-11 | 2011-08-09 | 14.445 | 769,956 | +6,867 | 0.00% | 11,122,354 |
| 2011-07-28 | 2011-07-26 | 17.503 | 763,089 | -6,867 | 0.00% | 13,356,688 |
| 2011-07-14 | 2011-07-12 | 16.047 | 769,956 | +3,433 | 0.00% | 12,355,680 |
| 2011-07-13 | 2011-07-11 | 16.717 | 766,523 | +1,717 | 0.00% | 12,814,044 |
| 2011-06-28 | 2011-06-24 | 17.154 | 764,806 | -3,434 | 0.00% | 13,119,452 |
| 2011-06-23 | 2011-06-21 | 17.008 | 768,240 | -3,433 | 0.00% | 13,066,489 |
| 2011-06-22 | 2011-06-20 | 16.804 | 771,673 | +3,433 | 0.00% | 12,967,559 |
| 2011-06-20 | 2011-06-16 | 16.863 | 768,240 | +1,717 | 0.00% | 12,954,618 |
| 2011-06-16 | 2011-06-14 | 17.270 | 766,523 | -6,867 | 0.00% | 13,238,202 |
| 2011-06-14 | 2011-06-10 | 16.921 | 773,390 | +7,897 | 0.00% | 13,086,509 |
| 2011-06-13 | 2011-06-09 | 16.950 | 765,493 | +6,868 | 0.00% | 12,975,178 |
| 2011-06-10 | 2011-06-08 | 17.183 | 758,625 | +6,867 | 0.00% | 13,035,518 |
| 2011-06-07 | 2011-06-02 | 19.347 | 751,758 | +26,378 | 0.00% | 14,544,468 |
| 2011-05-26 | 2011-05-24 | 18.804 | 725,380 | -3,462 | 0.00% | 13,640,031 |
| 2011-04-27 | 2011-04-21 | 20.223 | 728,842 | -1,731 | 0.00% | 14,739,065 |
| 2011-04-08 | 2011-04-06 | 20.072 | 730,573 | -3,313 | 0.00% | 14,663,816 |
| 2011-04-07 | 2011-04-04 | 20.162 | 733,886 | -5,119 | 0.00% | 14,796,766 |
| 2011-04-06 | 2011-04-01 | 19.800 | 739,005 | +31,143 | 0.00% | 14,632,312 |
| 2011-04-04 | 2011-03-31 | 19.498 | 707,862 | +292,036 | 0.00% | 13,802,027 |
| 2011-04-01 | 2011-03-30 | 19.257 | 415,826 | -19,879 | 0.00% | 8,007,447 |
| 2011-03-31 | 2011-03-29 | 19.015 | 435,705 | -8,283 | 0.00% | 8,285,044 |
| 2011-03-30 | 2011-03-28 | 19.136 | 443,988 | -9,939 | 0.00% | 8,496,151 |
| 2011-03-29 | 2011-03-25 | 19.227 | 453,927 | -331 | 0.00% | 8,727,446 |
| 2011-03-28 | 2011-03-24 | 18.864 | 454,258 | -5,119 | 0.00% | 8,569,280 |
| 2011-03-24 | 2011-03-22 | 18.442 | 459,377 | -1,657 | 0.00% | 8,471,732 |
| 2011-03-23 | 2011-03-21 | 18.261 | 461,034 | +1,657 | 0.00% | 8,418,798 |
| 2011-03-17 | 2011-03-15 | 18.140 | 459,377 | -17,228 | 0.00% | 8,333,078 |
| 2011-03-16 | 2011-03-14 | 18.683 | 476,605 | +182 | 0.00% | 8,904,530 |
| 2011-03-11 | 2011-03-09 | 18.955 | 476,423 | -2,319 | 0.00% | 9,030,548 |
| 2011-03-08 | 2011-03-04 | 18.623 | 478,742 | -1,657 | 0.00% | 8,915,556 |
| 2011-03-03 | 2011-03-01 | 18.321 | 480,399 | -1,491 | 0.00% | 8,801,416 |
| 2011-03-01 | 2011-02-25 | 17.717 | 481,890 | -3,313 | 0.00% | 8,537,835 |
| 2011-02-25 | 2011-02-23 | 17.446 | 485,203 | +3,313 | 0.00% | 8,464,729 |
| 2011-02-23 | 2011-02-21 | 17.898 | 481,890 | -3,313 | 0.00% | 8,625,104 |
| 2011-02-22 | 2011-02-18 | 17.898 | 485,203 | -3,313 | 0.00% | 8,684,402 |
| 2011-02-18 | 2011-02-16 | 17.416 | 488,516 | +1,491 | 0.00% | 8,507,782 |
| 2011-02-14 | 2011-02-10 | 17.023 | 487,025 | +3,313 | 0.00% | 8,290,717 |
| 2011-02-01 | 2011-01-28 | 17.506 | 483,712 | +693 | 0.00% | 8,467,917 |
| 2011-01-28 | 2011-01-26 | 17.687 | 483,019 | +3,313 | 0.00% | 8,543,259 |
| 2011-01-21 | 2011-01-19 | 18.231 | 479,706 | -6,626 | 0.00% | 8,745,282 |
| 2011-01-18 | 2011-01-14 | 18.351 | 486,332 | -3,463 | 0.00% | 8,924,793 |
| 2011-01-17 | 2011-01-13 | 18.170 | 489,795 | -3,313 | 0.00% | 8,899,643 |
| 2011-01-14 | 2011-01-12 | 17.898 | 493,108 | -3,313 | 0.00% | 8,825,889 |
| 2011-01-12 | 2011-01-10 | 17.536 | 496,421 | +1,657 | 0.00% | 8,705,386 |
| 2011-01-05 | 2011-01-03 | 17.657 | 494,764 | -3,313 | 0.00% | 8,736,062 |
| 2011-01-04 | 2010-12-31 | 17.476 | 498,077 | -3,314 | 0.00% | 8,704,359 |
| 2010-12-30 | 2010-12-28 | 16.902 | 501,391 | +3,314 | 0.00% | 8,474,738 |
| 2010-12-29 | 2010-12-24 | 17.144 | 498,077 | +3,313 | 0.00% | 8,538,991 |
| 2010-12-28 | 2010-12-22 | 17.265 | 494,764 | +16,680 | 0.00% | 8,541,927 |
| 2010-12-16 | 2010-12-14 | 17.868 | 478,084 | -3,314 | 0.00% | 8,542,553 |
| 2010-12-15 | 2010-12-13 | 17.717 | 481,398 | -6,626 | 0.00% | 8,529,118 |
| 2010-12-14 | 2010-12-10 | 17.597 | 488,024 | +3,645 | 0.00% | 8,587,593 |
| 2010-12-13 | 2010-12-09 | 17.687 | 484,379 | +3,313 | 0.00% | 8,567,314 |
| 2010-12-10 | 2010-12-08 | 17.717 | 481,066 | +3,313 | 0.00% | 8,523,236 |
| 2010-12-09 | 2010-12-07 | 18.019 | 477,753 | -365 | 0.00% | 8,608,738 |
| 2010-12-07 | 2010-12-03 | 18.049 | 478,118 | +34 | 0.00% | 8,629,746 |
| 2010-12-06 | 2010-12-02 | 18.231 | 478,084 | -3,314 | 0.00% | 8,715,712 |
| 2010-12-03 | 2010-12-01 | 18.080 | 481,398 | +3,976 | 0.00% | 8,703,478 |
| 2010-12-01 | 2010-11-29 | 17.989 | 477,422 | +3,313 | 0.00% | 8,588,364 |
| 2010-11-26 | 2010-11-24 | 17.989 | 474,109 | -1,656 | 0.00% | 8,528,766 |
| 2010-11-25 | 2010-11-23 | 17.808 | 475,765 | +14,246 | 0.00% | 8,472,396 |
| 2010-11-23 | 2010-11-19 | 19.135 | 461,519 | +3,313 | 0.00% | 8,831,380 |
| 2010-11-22 | 2010-11-18 | 19.474 | 458,206 | +8,661 | 0.00% | 8,923,045 |
| 2010-11-15 | 2010-11-11 | 20.981 | 449,545 | +975 | 0.00% | 9,432,051 |
| 2010-11-11 | 2010-11-09 | 20.797 | 448,570 | -4,876 | 0.00% | 9,328,794 |
| 2010-11-10 | 2010-11-08 | 21.197 | 453,446 | +3,250 | 0.00% | 9,611,549 |
| 2010-11-09 | 2010-11-05 | 20.735 | 450,196 | -2,275 | 0.00% | 9,334,910 |
| 2010-11-05 | 2010-11-03 | 20.581 | 452,471 | -6,501 | 0.00% | 9,312,482 |
| 2010-11-01 | 2010-10-28 | 19.197 | 458,972 | -16,252 | 0.00% | 8,810,882 |
| 2010-10-22 | 2010-10-20 | 19.259 | 475,224 | -651 | 0.00% | 9,152,111 |
| 2010-10-20 | 2010-10-18 | 19.382 | 475,875 | -975 | 0.00% | 9,223,209 |
| 2010-10-19 | 2010-10-15 | 19.628 | 476,850 | -21,453 | 0.00% | 9,359,466 |
| 2010-10-18 | 2010-10-14 | 19.535 | 498,303 | -1,950 | 0.00% | 9,734,549 |
| 2010-10-11 | 2010-10-07 | 18.213 | 500,253 | +7,151 | 0.00% | 9,110,873 |
| 2010-10-05 | 2010-09-30 | 17.782 | 493,102 | +13,002 | 0.00% | 8,768,256 |
| 2010-09-14 | 2010-09-10 | 17.782 | 480,100 | -6,501 | 0.00% | 8,537,056 |
| 2010-08-26 | 2010-08-24 | 17.197 | 486,601 | -5,526 | 0.00% | 8,368,226 |
| 2010-08-24 | 2010-08-20 | 17.382 | 492,127 | -1,625 | 0.00% | 8,554,098 |
| 2010-08-05 | 2010-08-03 | 18.459 | 493,752 | +1,950 | 0.00% | 9,113,993 |
| 2010-08-03 | 2010-07-30 | 18.243 | 491,802 | -650 | 0.00% | 8,972,089 |
| 2010-08-02 | 2010-07-29 | 18.274 | 492,452 | -3,251 | 0.00% | 8,999,097 |
| 2010-07-29 | 2010-07-27 | 18.059 | 495,703 | -975 | 0.00% | 8,951,756 |
| 2010-07-12 | 2010-07-08 | 17.290 | 496,678 | -3,900 | 0.00% | 8,587,363 |
| 2010-07-07 | 2010-07-05 | 17.167 | 500,578 | +3,250 | 0.00% | 8,593,193 |
| 2010-06-22 | 2010-06-18 | 17.843 | 497,328 | -6,501 | 0.00% | 8,874,002 |
| 2010-06-18 | 2010-06-15 | 17.813 | 503,829 | -325 | 0.00% | 8,974,501 |
| 2010-06-10 | 2010-06-08 | 17.259 | 504,154 | -6,501 | 0.00% | 8,701,110 |
| 2010-06-04 | 2010-06-02 | 17.351 | 510,655 | +16,253 | 0.00% | 8,860,440 |
| 2010-06-01 | 2010-05-28 | 17.720 | 494,402 | +6,501 | 0.00% | 8,760,952 |
| 2010-05-25 | 2010-05-20 | 16.828 | 487,901 | +3,250 | 0.00% | 8,210,463 |
| 2010-05-20 | 2010-05-18 | 18.308 | 484,651 | -4,876 | 0.00% | 8,872,937 |
| 2010-05-19 | 2010-05-17 | 17.862 | 489,527 | +16,534 | 0.00% | 8,743,996 |
| 2010-05-17 | 2010-05-13 | 18.244 | 472,993 | -3,140 | 0.00% | 8,629,384 |
| 2010-05-14 | 2010-05-12 | 17.958 | 476,133 | -3,141 | 0.00% | 8,550,231 |
| 2010-05-11 | 2010-05-07 | 17.703 | 479,274 | -2,199 | 0.00% | 8,484,556 |
| 2010-05-10 | 2010-05-06 | 17.735 | 481,473 | +5,025 | 0.00% | 8,538,815 |
| 2010-05-07 | 2010-05-05 | 17.703 | 476,448 | +10,679 | 0.00% | 8,434,528 |
| 2010-05-05 | 2010-05-03 | 18.085 | 465,769 | +1,256 | 0.00% | 8,423,438 |
| 2010-04-26 | 2010-04-22 | 18.785 | 464,513 | +3,141 | 0.00% | 8,726,103 |
| 2010-04-22 | 2010-04-20 | 19.040 | 461,372 | -1,885 | 0.00% | 8,784,618 |
| 2010-04-19 | 2010-04-15 | 19.645 | 463,257 | -3,140 | 0.00% | 9,100,759 |
| 2010-04-13 | 2010-04-09 | 20.059 | 466,397 | -3,141 | 0.00% | 9,355,495 |
| 2010-04-09 | 2010-04-07 | 19.995 | 469,538 | -9,422 | 0.00% | 9,388,600 |
| 2010-04-08 | 2010-04-01 | 19.263 | 478,960 | -6,282 | 0.00% | 9,226,247 |
| 2010-04-01 | 2010-03-30 | 18.722 | 485,242 | -1,570 | 0.00% | 9,084,608 |
| 2010-03-30 | 2010-03-26 | 18.149 | 486,812 | +6,281 | 0.00% | 8,835,001 |
| 2010-03-15 | 2010-03-11 | 18.563 | 480,531 | +1,571 | 0.00% | 8,919,909 |
| 2010-03-03 | 2010-03-01 | 18.372 | 478,960 | -9,422 | 0.00% | 8,799,247 |
| 2010-03-01 | 2010-02-25 | 17.289 | 488,382 | +5,025 | 0.00% | 8,443,645 |
| 2010-02-26 | 2010-02-24 | 17.448 | 483,357 | +4,711 | 0.00% | 8,433,717 |
| 2010-02-25 | 2010-02-23 | 17.735 | 478,646 | -3,141 | 0.00% | 8,488,679 |
| 2010-02-18 | 2010-02-12 | 17.767 | 481,787 | -3,141 | 0.00% | 8,559,724 |
| 2010-02-02 | 2010-01-29 | 18.149 | 484,928 | +3,141 | 0.00% | 8,800,809 |
| 2010-01-29 | 2010-01-27 | 17.894 | 481,787 | +628 | 0.00% | 8,621,084 |
| 2010-01-26 | 2010-01-22 | 18.626 | 481,159 | +4,083 | 0.00% | 8,962,206 |
| 2010-01-25 | 2010-01-21 | 18.212 | 477,076 | +3,141 | 0.00% | 8,688,685 |
| 2010-01-19 | 2010-01-15 | 18.531 | 473,935 | +3,141 | 0.00% | 8,782,380 |
| 2010-01-18 | 2010-01-14 | 18.594 | 470,794 | +6,281 | 0.00% | 8,754,155 |
| 2010-01-15 | 2010-01-13 | 18.881 | 464,513 | +70,666 | 0.00% | 8,770,473 |
| 2010-01-14 | 2010-01-12 | 19.581 | 393,847 | +2,199 | 0.00% | 7,712,108 |
| 2010-01-12 | 2010-01-08 | 20.250 | 391,648 | -3,141 | 0.00% | 7,930,919 |
| 2009-12-23 | 2009-12-21 | 19.454 | 394,789 | +3,769 | 0.00% | 7,680,274 |
| 2009-12-22 | 2009-12-18 | 19.741 | 391,020 | +3,141 | 0.00% | 7,719,001 |
| 2009-12-21 | 2009-12-17 | 20.091 | 387,879 | -1,256 | 0.00% | 7,792,846 |
| 2009-12-16 | 2009-12-14 | 20.600 | 389,135 | -3,141 | 0.00% | 8,016,320 |
| 2009-12-15 | 2009-12-11 | 20.537 | 392,276 | -3,455 | 0.00% | 8,056,046 |
| 2009-12-01 | 2009-11-27 | 19.932 | 395,731 | +9,736 | 0.00% | 7,887,600 |
| 2009-11-30 | 2009-11-26 | 21.046 | 385,995 | +2,827 | 0.00% | 8,123,695 |
| 2009-11-27 | 2009-11-25 | 21.651 | 383,168 | -314 | 0.00% | 8,295,997 |
| 2009-11-26 | 2009-11-24 | 21.810 | 383,482 | -9,422 | 0.00% | 8,363,846 |
| 2009-11-25 | 2009-11-23 | 22.192 | 392,904 | +314 | 0.00% | 8,719,462 |
| 2009-11-24 | 2009-11-20 | 21.492 | 392,590 | +3,140 | 0.00% | 8,437,494 |
| 2009-11-20 | 2009-11-18 | 22.352 | 389,450 | -6,595 | 0.00% | 8,704,810 |
| 2009-11-19 | 2009-11-17 | 21.969 | 396,045 | +4,083 | 0.00% | 8,700,898 |
| 2009-11-18 | 2009-11-16 | 22.161 | 391,962 | -314 | 0.00% | 8,686,077 |
| 2009-11-17 | 2009-11-13 | 21.651 | 392,276 | +314 | 0.00% | 8,493,195 |
| 2009-11-13 | 2009-11-11 | 21.587 | 391,962 | +942 | 0.00% | 8,461,437 |
| 2009-11-11 | 2009-11-09 | 21.205 | 391,020 | -5,025 | 0.00% | 8,291,702 |
| 2009-11-10 | 2009-11-06 | 20.569 | 396,045 | -4,711 | 0.00% | 8,146,058 |
| 2009-11-09 | 2009-11-05 | 20.218 | 400,756 | -4,711 | 0.00% | 8,102,597 |
| 2009-11-05 | 2009-11-03 | 19.709 | 405,467 | +1,884 | 0.00% | 7,991,285 |
| 2009-11-03 | 2009-10-30 | 20.027 | 403,583 | +1,571 | 0.00% | 8,082,654 |
| 2009-11-02 | 2009-10-29 | 19.359 | 402,012 | +6,595 | 0.00% | 7,782,391 |
| 2009-10-28 | 2009-10-23 | 20.728 | 395,417 | -14,133 | 0.00% | 8,196,091 |
| 2009-10-23 | 2009-10-21 | 20.155 | 409,550 | +628 | 0.00% | 8,254,316 |
| 2009-10-22 | 2009-10-20 | 20.186 | 408,922 | -13,191 | 0.00% | 8,254,679 |
| 2009-10-19 | 2009-10-15 | 19.900 | 422,113 | -10,993 | 0.00% | 8,399,998 |
| 2009-10-16 | 2009-10-14 | 19.836 | 433,106 | +629 | 0.00% | 8,591,178 |
| 2009-10-15 | 2009-10-13 | 19.359 | 432,477 | -3,141 | 0.00% | 8,372,151 |
| 2009-10-08 | 2009-10-06 | 18.754 | 435,618 | +9,422 | 0.00% | 8,169,427 |
| 2009-10-07 | 2009-10-05 | 18.340 | 426,196 | +314 | 0.00% | 7,816,320 |
| 2009-10-06 | 2009-10-02 | 18.117 | 425,882 | -1,420,235 | 0.00% | 7,715,641 |
| 2009-09-30 | 2009-09-28 | 18.308 | 1,846,117 | +12,563 | 0.01% | 33,798,508 |
| 2009-09-29 | 2009-09-25 | 18.849 | 1,833,554 | +1,885 | 0.01% | 34,560,966 |
| 2009-09-28 | 2009-09-24 | 18.754 | 1,831,669 | +15,075 | 0.01% | 34,350,475 |
| 2009-09-21 | 2009-09-17 | 19.836 | 1,816,594 | -7,852 | 0.01% | 36,034,324 |
| 2009-09-18 | 2009-09-16 | 19.581 | 1,824,446 | -14,133 | 0.01% | 35,725,358 |
| 2009-09-16 | 2009-09-14 | 18.881 | 1,838,579 | +1,421,491 | 0.01% | 34,714,223 |
| 2009-09-15 | 2009-09-11 | 18.977 | 417,088 | -3,141 | 0.00% | 7,914,882 |
| 2009-09-14 | 2009-09-10 | 18.817 | 420,229 | -6,909 | 0.00% | 7,907,587 |
| 2009-09-11 | 2009-09-09 | 18.403 | 427,138 | -628 | 0.00% | 7,860,796 |
| 2009-09-10 | 2009-09-08 | 18.754 | 427,766 | -13,505 | 0.00% | 8,022,173 |
| 2009-09-08 | 2009-09-04 | 17.926 | 441,271 | -29,523 | 0.00% | 7,910,141 |
| 2009-08-24 | 2009-08-20 | 16.780 | 470,794 | +31,407 | 0.00% | 7,899,725 |
| 2009-08-20 | 2009-08-18 | 16.939 | 439,387 | +2,513 | 0.00% | 7,442,679 |
| 2009-08-19 | 2009-08-17 | 16.875 | 436,874 | -3,141 | 0.00% | 7,372,292 |
| 2009-08-17 | 2009-08-13 | 17.098 | 440,015 | -2,199 | 0.00% | 7,523,367 |
| 2009-08-14 | 2009-08-12 | 16.780 | 442,214 | -1,884 | 0.00% | 7,420,165 |
| 2009-08-13 | 2009-08-11 | 16.971 | 444,098 | -14,133 | 0.00% | 7,536,618 |
| 2009-08-11 | 2009-08-07 | 16.270 | 458,231 | +5,339 | 0.00% | 7,455,484 |
| 2009-08-10 | 2009-08-06 | 16.684 | 452,892 | +3,141 | 0.00% | 7,556,077 |
| 2009-08-06 | 2009-08-04 | 17.225 | 449,751 | +2,512 | 0.00% | 7,747,113 |
| 2009-07-30 | 2009-07-28 | 18.117 | 447,239 | -3,141 | 0.00% | 8,102,563 |
| 2009-07-28 | 2009-07-24 | 17.225 | 450,380 | -942 | 0.00% | 7,757,947 |
| 2009-07-21 | 2009-07-17 | 16.811 | 451,322 | -628 | 0.00% | 7,587,363 |
| 2009-07-20 | 2009-07-16 | 16.493 | 451,950 | -3,141 | 0.00% | 7,454,021 |
| 2009-07-13 | 2009-07-09 | 16.238 | 455,091 | +10,365 | 0.00% | 7,389,906 |
| 2009-06-30 | 2009-06-26 | 17.353 | 444,726 | +14,133 | 0.00% | 7,717,195 |
| 2009-06-29 | 2009-06-25 | 17.162 | 430,593 | -17,274 | 0.00% | 7,389,690 |
| 2009-06-26 | 2009-06-24 | 16.589 | 447,867 | +14,133 | 0.00% | 7,429,460 |
| 2009-06-24 | 2009-06-22 | 17.066 | 433,734 | -9,422 | 0.00% | 7,402,164 |
| 2009-06-19 | 2009-06-17 | 16.939 | 443,156 | -1,570 | 0.00% | 7,506,521 |
| 2009-06-18 | 2009-06-16 | 16.589 | 444,726 | -1,571 | 0.00% | 7,377,355 |
| 2009-06-17 | 2009-06-15 | 16.652 | 446,297 | +3,141 | 0.00% | 7,431,836 |
| 2009-06-16 | 2009-06-12 | 16.620 | 443,156 | -5,339 | 0.00% | 7,365,421 |
| 2009-06-15 | 2009-06-11 | 16.238 | 448,495 | -1,571 | 0.00% | 7,282,798 |
| 2009-06-12 | 2009-06-10 | 16.015 | 450,066 | -6,281 | 0.00% | 7,207,998 |
| 2009-06-03 | 2009-06-01 | 16.270 | 456,347 | -1,570 | 0.00% | 7,424,831 |
| 2009-06-02 | 2009-05-29 | 15.538 | 457,917 | -3,141 | 0.00% | 7,115,035 |
| 2009-05-26 | 2009-05-22 | 15.838 | 461,058 | +18,003 | 0.00% | 7,302,164 |
| 2009-05-22 | 2009-05-20 | 15.937 | 443,055 | -1,509 | 0.00% | 7,061,075 |
| 2009-05-21 | 2009-05-19 | 16.037 | 444,564 | -1,509 | 0.00% | 7,129,314 |
| 2009-05-20 | 2009-05-18 | 15.772 | 446,073 | +1,509 | 0.00% | 7,035,274 |
| 2009-05-12 | 2009-05-08 | 15.904 | 444,564 | -1,509 | 0.00% | 7,070,395 |
| 2009-05-07 | 2009-05-05 | 15.208 | 446,073 | +3,018 | 0.00% | 6,784,014 |
| 2009-05-06 | 2009-05-04 | 15.473 | 443,055 | -16,600 | 0.00% | 6,855,555 |
| 2009-05-05 | 2009-04-30 | 14.778 | 459,655 | -9,356 | 0.00% | 6,792,583 |
| 2009-05-04 | 2009-04-29 | 14.281 | 469,011 | +3,018 | 0.00% | 6,697,742 |
| 2009-04-30 | 2009-04-28 | 13.651 | 465,993 | -3,018 | 0.00% | 6,361,283 |
| 2009-04-29 | 2009-04-27 | 13.320 | 469,011 | +6,036 | 0.00% | 6,247,082 |
| 2009-04-24 | 2009-04-22 | 14.115 | 462,975 | -1,509 | 0.00% | 6,534,844 |
| 2009-04-22 | 2009-04-20 | 14.910 | 464,484 | +3,018 | 0.00% | 6,925,504 |
| 2009-04-21 | 2009-04-17 | 14.811 | 461,466 | -301 | 0.00% | 6,834,635 |
| 2009-04-17 | 2009-04-15 | 14.744 | 461,767 | +12,072 | 0.00% | 6,808,493 |
| 2009-04-14 | 2009-04-08 | 14.181 | 449,695 | -3,018 | 0.00% | 6,377,199 |
| 2009-04-09 | 2009-04-07 | 14.115 | 452,713 | -9,054 | 0.00% | 6,389,997 |
| 2009-04-07 | 2009-04-03 | 13.485 | 461,767 | -12,676 | 0.00% | 6,227,094 |
| 2009-04-06 | 2009-04-02 | 13.618 | 474,443 | -6,037 | 0.00% | 6,460,914 |
| 2009-04-03 | 2009-04-01 | 13.154 | 480,480 | +3,018 | 0.00% | 6,320,245 |
| 2009-04-02 | 2009-03-31 | 13.353 | 477,462 | -6,036 | 0.00% | 6,375,467 |
| 2009-04-01 | 2009-03-30 | 13.021 | 483,498 | +6,036 | 0.00% | 6,295,864 |
| 2009-03-31 | 2009-03-27 | 13.883 | 477,462 | -46,780 | 0.00% | 6,628,587 |
| 2009-03-30 | 2009-03-26 | 13.618 | 524,242 | -38,330 | 0.00% | 7,139,072 |
| 2009-03-27 | 2009-03-25 | 11.862 | 562,572 | +18,109 | 0.00% | 6,673,125 |
| 2009-03-19 | 2009-03-17 | 11.431 | 544,463 | -3,018 | 0.00% | 6,223,799 |
| 2009-03-18 | 2009-03-16 | 11.431 | 547,481 | -1,509 | 0.00% | 6,258,298 |
| 2009-03-17 | 2009-03-13 | 11.100 | 548,990 | -1,509 | 0.00% | 6,093,648 |
| 2009-03-13 | 2009-03-11 | 10.802 | 550,499 | -604 | 0.00% | 5,946,238 |
| 2009-03-12 | 2009-03-10 | 10.636 | 551,103 | -30,181 | 0.00% | 5,861,462 |
| 2009-03-11 | 2009-03-09 | 10.470 | 581,284 | -30,181 | 0.00% | 6,086,163 |
| 2009-03-09 | 2009-03-05 | 10.570 | 611,465 | +9,055 | 0.00% | 6,462,944 |
| 2009-03-06 | 2009-03-04 | 10.536 | 602,410 | -18,109 | 0.00% | 6,347,276 |
| 2009-03-05 | 2009-03-03 | 10.039 | 620,519 | -3,018 | 0.00% | 6,229,681 |
| 2009-03-04 | 2009-03-02 | 10.205 | 623,537 | +15,090 | 0.00% | 6,363,280 |
| 2009-03-03 | 2009-02-27 | 10.536 | 608,447 | +57,948 | 0.00% | 6,410,885 |
| 2009-03-02 | 2009-02-26 | 10.768 | 550,499 | -4,527 | 0.00% | 5,927,998 |
| 2009-02-26 | 2009-02-24 | 10.735 | 555,026 | +1,509 | 0.00% | 5,958,356 |
| 2009-02-24 | 2009-02-20 | 10.802 | 553,517 | -3,018 | 0.00% | 5,978,837 |
| 2009-02-23 | 2009-02-19 | 11.100 | 556,535 | +3,018 | 0.00% | 6,177,395 |
| 2009-02-20 | 2009-02-18 | 11.166 | 553,517 | +6,036 | 0.00% | 6,180,576 |
| 2009-02-19 | 2009-02-17 | 11.166 | 547,481 | +3,018 | 0.00% | 6,113,178 |
| 2009-02-11 | 2009-02-09 | 12.061 | 544,463 | -6,036 | 0.00% | 6,566,559 |
| 2009-02-10 | 2009-02-06 | 12.094 | 550,499 | -9,054 | 0.00% | 6,657,597 |
| 2009-02-09 | 2009-02-05 | 11.564 | 559,553 | -3,019 | 0.00% | 6,470,454 |
| 2009-02-03 | 2009-01-30 | 11.100 | 562,572 | -6,036 | 0.00% | 6,244,405 |
| 2009-02-02 | 2009-01-29 | 11.199 | 568,608 | -1,509 | 0.00% | 6,367,923 |
| 2009-01-23 | 2009-01-21 | 10.536 | 570,117 | +4,527 | 0.00% | 6,007,022 |
| 2009-01-19 | 2009-01-15 | 11.000 | 565,590 | +3,018 | 0.00% | 6,221,684 |
| 2009-01-15 | 2009-01-13 | 11.299 | 562,572 | +30,181 | 0.00% | 6,356,245 |
| 2009-01-14 | 2009-01-12 | 11.464 | 532,391 | +7,546 | 0.00% | 6,103,443 |
| 2009-01-13 | 2009-01-09 | 12.094 | 524,845 | +3,018 | 0.00% | 6,347,344 |
| 2009-01-12 | 2009-01-08 | 12.226 | 521,827 | +15,090 | 0.00% | 6,380,005 |
| 2009-01-09 | 2009-01-07 | 13.121 | 506,737 | +30,181 | 0.00% | 6,648,841 |
| 2009-01-07 | 2009-01-05 | 14.380 | 476,556 | -3,018 | 0.00% | 6,852,859 |
| 2009-01-06 | 2009-01-02 | 14.247 | 479,574 | -3,018 | 0.00% | 6,832,698 |
| 2008-12-23 | 2008-12-19 | 14.512 | 482,592 | -12,073 | 0.00% | 7,003,616 |
| 2008-12-17 | 2008-12-15 | 14.082 | 494,665 | -9,054 | 0.00% | 6,965,756 |
| 2008-12-15 | 2008-12-11 | 14.744 | 503,719 | -3,018 | 0.00% | 7,427,052 |
| 2008-12-12 | 2008-12-10 | 14.778 | 506,737 | -3,018 | 0.00% | 7,488,341 |
| 2008-12-11 | 2008-12-09 | 13.949 | 509,755 | -6,036 | 0.00% | 7,110,689 |
| 2008-12-10 | 2008-12-08 | 14.479 | 515,791 | -13,582 | 0.00% | 7,468,327 |
| 2008-12-09 | 2008-12-05 | 13.485 | 529,373 | -30,180 | 0.00% | 7,138,785 |
| 2008-12-08 | 2008-12-04 | 13.253 | 559,553 | -4,226 | 0.00% | 7,415,993 |
| 2008-12-05 | 2008-12-03 | 12.955 | 563,779 | -21,126 | 0.00% | 7,303,882 |
| 2008-12-04 | 2008-12-02 | 12.591 | 584,905 | +9,054 | 0.00% | 7,364,395 |
| 2008-12-03 | 2008-12-01 | 13.088 | 575,851 | -1,509 | 0.00% | 7,536,598 |
| 2008-12-02 | 2008-11-28 | 12.591 | 577,360 | -9,054 | 0.00% | 7,269,397 |
| 2008-11-27 | 2008-11-25 | 12.127 | 586,414 | -18,109 | 0.00% | 7,111,374 |
| 2008-11-25 | 2008-11-21 | 11.100 | 604,523 | +6,036 | 0.00% | 6,710,050 |
| 2008-11-24 | 2008-11-20 | 10.868 | 598,487 | +6,942 | 0.00% | 6,504,242 |
| 2008-11-21 | 2008-11-19 | 11.564 | 591,545 | +6,036 | 0.00% | 6,840,397 |
| 2008-11-18 | 2008-11-14 | 12.425 | 585,509 | +3,018 | 0.00% | 7,274,999 |
| 2008-11-17 | 2008-11-13 | 12.193 | 582,491 | -1,811 | 0.00% | 7,102,400 |
| 2008-11-14 | 2008-11-12 | 12.690 | 584,302 | +906 | 0.00% | 7,414,882 |
| 2008-11-13 | 2008-11-11 | 12.756 | 583,396 | -3,018 | 0.00% | 7,442,045 |
| 2008-11-12 | 2008-11-10 | 13.055 | 586,414 | -1,811 | 0.00% | 7,655,414 |
| 2008-11-10 | 2008-11-06 | 11.961 | 588,225 | -3,018 | 0.00% | 7,035,886 |
| 2008-11-07 | 2008-11-05 | 13.055 | 591,243 | -1,509 | 0.00% | 7,718,455 |
| 2008-11-04 | 2008-10-31 | 11.729 | 592,752 | +1,207 | 0.00% | 6,952,555 |
| 2008-10-31 | 2008-10-29 | 10.702 | 591,545 | -1,509 | 0.00% | 6,330,798 |
| 2008-10-30 | 2008-10-28 | 10.802 | 593,054 | -34,708 | 0.00% | 6,405,897 |
| 2008-10-29 | 2008-10-27 | 9.277 | 627,762 | +31,690 | 0.00% | 5,823,997 |
| 2008-10-28 | 2008-10-24 | 10.437 | 596,072 | +6,036 | 0.00% | 6,221,246 |
| 2008-10-27 | 2008-10-23 | 11.265 | 590,036 | -18,109 | 0.00% | 6,646,998 |
| 2008-10-23 | 2008-10-21 | 12.425 | 608,145 | +604 | 0.00% | 7,556,254 |
| 2008-10-22 | 2008-10-20 | 12.856 | 607,541 | -6,036 | 0.00% | 7,810,439 |
| 2008-10-21 | 2008-10-17 | 11.961 | 613,577 | +6,941 | 0.00% | 7,339,127 |
| 2008-10-20 | 2008-10-16 | 12.624 | 606,636 | +20,523 | 0.00% | 7,658,104 |
| 2008-10-17 | 2008-10-15 | 13.750 | 586,113 | +4,527 | 0.00% | 8,059,305 |
| 2008-10-16 | 2008-10-14 | 14.612 | 581,586 | -6,036 | 0.00% | 8,498,077 |
| 2008-10-15 | 2008-10-13 | 14.181 | 587,622 | -6,036 | 0.00% | 8,333,164 |
| 2008-10-14 | 2008-10-10 | 12.425 | 593,658 | +9,054 | 0.00% | 7,376,251 |
| 2008-10-13 | 2008-10-09 | 13.419 | 584,604 | +9,055 | 0.00% | 7,844,855 |
| 2008-10-10 | 2008-10-08 | 12.591 | 575,549 | +2,112 | 0.00% | 7,246,595 |
| 2008-10-09 | 2008-10-06 | 13.684 | 573,437 | +1,509 | 0.00% | 7,847,004 |
| 2008-10-08 | 2008-10-03 | 14.446 | 571,928 | +7,546 | 0.00% | 8,262,205 |
| 2008-10-06 | 2008-10-02 | 15.010 | 564,382 | +13,581 | 0.00% | 8,471,093 |
| 2008-10-02 | 2008-09-29 | 14.943 | 550,801 | +6,036 | 0.00% | 8,230,749 |
| 2008-09-29 | 2008-09-25 | 15.507 | 544,765 | -1,811 | 0.00% | 8,447,402 |
| 2008-09-25 | 2008-09-23 | 15.440 | 546,576 | -30,181 | 0.00% | 8,439,264 |
| 2008-09-23 | 2008-09-19 | 15.473 | 576,757 | -38,028 | 0.00% | 8,924,376 |
| 2008-09-22 | 2008-09-18 | 13.320 | 614,785 | -6,639 | 0.00% | 8,188,747 |
| 2008-09-19 | 2008-09-17 | 13.287 | 621,424 | +302 | 0.00% | 8,256,586 |
| 2008-09-18 | 2008-09-16 | 14.744 | 621,122 | +65,190 | 0.00% | 9,158,093 |
| 2008-09-16 | 2008-09-11 | 16.235 | 555,932 | +6,640 | 0.00% | 9,025,803 |
| 2008-09-11 | 2008-09-09 | 17.329 | 549,292 | -3,018 | 0.00% | 9,518,600 |
| 2008-09-10 | 2008-09-08 | 17.495 | 552,310 | -3,018 | 0.00% | 9,662,399 |
| 2008-09-09 | 2008-09-05 | 16.865 | 555,328 | +9,356 | 0.00% | 9,365,597 |
| 2008-09-05 | 2008-09-03 | 17.196 | 545,972 | +1,509 | 0.00% | 9,388,708 |
| 2008-09-03 | 2008-09-01 | 17.793 | 544,463 | -3,018 | 0.00% | 9,687,479 |
| 2008-09-02 | 2008-08-29 | 17.925 | 547,481 | -1,811 | 0.00% | 9,813,737 |
| 2008-09-01 | 2008-08-28 | 17.693 | 549,292 | -3,018 | 0.00% | 9,718,800 |
| 2008-08-28 | 2008-08-26 | 17.826 | 552,310 | +3,018 | 0.00% | 9,845,399 |
| 2008-08-27 | 2008-08-25 | 17.693 | 549,292 | -6,036 | 0.00% | 9,718,800 |
| 2008-08-19 | 2008-08-15 | 17.229 | 555,328 | +6,036 | 0.00% | 9,567,997 |
| 2008-08-18 | 2008-08-14 | 17.229 | 549,292 | +30,181 | 0.00% | 9,464,000 |
| 2008-08-15 | 2008-08-13 | 17.395 | 519,111 | +13,883 | 0.00% | 9,029,998 |
| 2008-08-04 | 2008-07-31 | 19.549 | 505,228 | -1,509 | 0.00% | 9,876,602 |
| 2008-08-01 | 2008-07-30 | 19.516 | 506,737 | -16,901 | 0.00% | 9,889,311 |
| 2008-07-28 | 2008-07-24 | 19.383 | 523,638 | -906 | 0.00% | 10,149,745 |
| 2008-07-25 | 2008-07-23 | 19.449 | 524,544 | -1,811 | 0.00% | 10,202,066 |
| 2008-07-24 | 2008-07-22 | 18.886 | 526,355 | -3,018 | 0.00% | 9,940,809 |
| 2008-07-21 | 2008-07-17 | 18.124 | 529,373 | -8,148 | 0.00% | 9,594,387 |
| 2008-07-17 | 2008-07-15 | 17.561 | 537,521 | -3,019 | 0.00% | 9,439,292 |
| 2008-07-16 | 2008-07-14 | 18.356 | 540,540 | -30,180 | 0.00% | 9,922,148 |
| 2008-07-15 | 2008-07-11 | 18.455 | 570,720 | -3,019 | 0.00% | 10,532,862 |
| 2008-07-11 | 2008-07-09 | 17.892 | 573,739 | -9,657 | 0.00% | 10,265,409 |
| 2008-07-10 | 2008-07-08 | 17.031 | 583,396 | +3,018 | 0.00% | 9,935,613 |
| 2008-07-08 | 2008-07-04 | 16.931 | 580,378 | +48,289 | 0.00% | 9,826,525 |
| 2008-07-07 | 2008-07-03 | 16.600 | 532,089 | +3,018 | 0.00% | 8,832,632 |
| 2008-07-02 | 2008-06-27 | 17.760 | 529,071 | +2,415 | 0.00% | 9,396,083 |
| 2008-06-18 | 2008-06-16 | 18.223 | 526,656 | -4,527 | 0.00% | 9,597,494 |
| 2008-06-17 | 2008-06-13 | 17.826 | 531,183 | -1,208 | 0.00% | 9,468,792 |
| 2008-06-13 | 2008-06-11 | 18.190 | 532,391 | +604 | 0.00% | 9,684,365 |
| 2008-06-12 | 2008-06-10 | 18.058 | 531,787 | +3,018 | 0.00% | 9,602,898 |
| 2008-06-11 | 2008-06-06 | 19.958 | 528,769 | -6,036 | 0.00% | 10,553,093 |
| 2008-06-10 | 2008-06-05 | 19.686 | 534,805 | +10,683 | 0.00% | 10,528,092 |
| 2008-06-06 | 2008-06-04 | 19.516 | 524,122 | +5,883 | 0.00% | 10,228,688 |
| 2008-06-05 | 2008-06-03 | 19.652 | 518,239 | +8,823 | 0.00% | 10,184,356 |
| 2008-06-02 | 2008-05-29 | 19.720 | 509,416 | +2,059 | 0.00% | 10,045,608 |
| 2008-05-30 | 2008-05-28 | 19.516 | 507,357 | +2,647 | 0.00% | 9,901,505 |
| 2008-05-29 | 2008-05-27 | 19.550 | 504,710 | +5,883 | 0.00% | 9,867,007 |
| 2008-05-26 | 2008-05-22 | 20.060 | 498,827 | +4,412 | 0.00% | 10,006,395 |
| 2008-05-19 | 2008-05-15 | 20.638 | 494,415 | -5,883 | 0.00% | 10,203,660 |
| 2008-05-16 | 2008-05-14 | 20.808 | 500,298 | -1,470 | 0.00% | 10,410,123 |
| 2008-05-14 | 2008-05-09 | 20.094 | 501,768 | +2,941 | 0.00% | 10,082,451 |
| 2008-05-09 | 2008-05-07 | 20.740 | 498,827 | -589 | 0.00% | 10,345,594 |
| 2008-05-07 | 2008-05-05 | 20.978 | 499,416 | -294 | 0.00% | 10,476,670 |
| 2008-05-06 | 2008-05-02 | 21.386 | 499,710 | -2,941 | 0.00% | 10,686,718 |
| 2008-04-30 | 2008-04-28 | 21.080 | 502,651 | -5,882 | 0.00% | 10,595,804 |
| 2008-04-28 | 2008-04-24 | 21.046 | 508,533 | -1,471 | 0.00% | 10,702,505 |
| 2008-04-25 | 2008-04-23 | 20.910 | 510,004 | -588 | 0.00% | 10,664,104 |
| 2008-04-24 | 2008-04-22 | 20.808 | 510,592 | -588 | 0.00% | 10,624,319 |
| 2008-04-23 | 2008-04-21 | 20.332 | 511,180 | -589 | 0.00% | 10,393,234 |
| 2008-04-22 | 2008-04-18 | 19.958 | 511,769 | -2,941 | 0.00% | 10,213,809 |
| 2008-04-21 | 2008-04-17 | 19.992 | 514,710 | +294 | 0.00% | 10,290,005 |
| 2008-04-18 | 2008-04-16 | 19.618 | 514,416 | +294 | 0.00% | 10,091,737 |
| 2008-04-17 | 2008-04-15 | 19.720 | 514,122 | +1,471 | 0.00% | 10,138,410 |
| 2008-04-15 | 2008-04-11 | 20.910 | 512,651 | -5,294 | 0.00% | 10,719,452 |
| 2008-04-14 | 2008-04-10 | 20.332 | 517,945 | +1,471 | 0.00% | 10,530,779 |
| 2008-04-11 | 2008-04-09 | 20.026 | 516,474 | -23,530 | 0.00% | 10,342,831 |
| 2008-04-08 | 2008-04-03 | 19.992 | 540,004 | -5,294 | 0.00% | 10,795,679 |
| 2008-04-07 | 2008-04-02 | 19.754 | 545,298 | -2,353 | 0.00% | 10,771,736 |
| 2008-04-01 | 2008-03-28 | 18.938 | 547,651 | -57,648 | 0.00% | 10,371,337 |
| 2008-03-31 | 2008-03-27 | 18.428 | 605,299 | -7,353 | 0.00% | 11,154,366 |
| 2008-03-27 | 2008-03-25 | 17.680 | 612,652 | -86,765 | 0.00% | 10,831,606 |
| 2008-03-26 | 2008-03-20 | 16.286 | 699,417 | +88,236 | 0.00% | 11,390,620 |
| 2008-03-25 | 2008-03-19 | 16.762 | 611,181 | -4,412 | 0.00% | 10,244,539 |
| 2008-03-20 | 2008-03-18 | 16.252 | 615,593 | -2,941 | 0.00% | 10,004,542 |
| 2008-03-19 | 2008-03-17 | 15.810 | 618,534 | -294 | 0.00% | 9,778,949 |
| 2008-03-17 | 2008-03-13 | 16.898 | 618,828 | +4,412 | 0.00% | 10,456,877 |
| 2008-03-14 | 2008-03-12 | 17.884 | 614,416 | -17,648 | 0.00% | 10,988,133 |
| 2008-03-13 | 2008-03-11 | 17.476 | 632,064 | -2,647 | 0.00% | 11,045,868 |
| 2008-03-10 | 2008-03-06 | 17.782 | 634,711 | +2,942 | 0.00% | 11,286,346 |
| 2008-03-05 | 2008-03-03 | 18.088 | 631,769 | +3,235 | 0.00% | 11,427,352 |
| 2008-03-03 | 2008-02-28 | 18.462 | 628,534 | -60,295 | 0.00% | 11,603,908 |
| 2008-02-29 | 2008-02-27 | 18.394 | 688,829 | -14,117 | 0.00% | 12,670,226 |
| 2008-02-28 | 2008-02-26 | 17.782 | 702,946 | +2,941 | 0.00% | 12,499,692 |
| 2008-02-19 | 2008-02-15 | 17.884 | 700,005 | -2,941 | 0.00% | 12,518,796 |
| 2008-02-18 | 2008-02-14 | 17.680 | 702,946 | -6,177 | 0.00% | 12,427,992 |
| 2008-02-15 | 2008-02-13 | 16.728 | 709,123 | -8,824 | 0.00% | 11,862,121 |
| 2008-02-14 | 2008-02-12 | 16.150 | 717,947 | +2,942 | 0.00% | 11,594,757 |
| 2008-02-13 | 2008-02-11 | 16.048 | 715,005 | -589 | 0.00% | 11,474,314 |
| 2008-02-12 | 2008-02-06 | 16.558 | 715,594 | +2,942 | 0.00% | 11,848,717 |
| 2008-02-11 | 2008-02-04 | 17.952 | 712,652 | -2,942 | 0.00% | 12,793,433 |
| 2008-02-05 | 2008-02-01 | 17.272 | 715,594 | -5,882 | 0.00% | 12,359,647 |
| 2008-02-01 | 2008-01-30 | 15.946 | 721,476 | -2,941 | 0.00% | 11,504,570 |
| 2008-01-31 | 2008-01-29 | 16.626 | 724,417 | -8,824 | 0.00% | 12,044,067 |
| 2008-01-30 | 2008-01-28 | 16.728 | 733,241 | +2,941 | 0.00% | 12,265,563 |
| 2008-01-29 | 2008-01-25 | 17.680 | 730,300 | -62,353 | 0.00% | 12,911,607 |
| 2008-01-28 | 2008-01-24 | 16.354 | 792,653 | +52,942 | 0.00% | 12,962,950 |
| 2008-01-25 | 2008-01-23 | 16.728 | 739,711 | -5,883 | 0.00% | 12,373,793 |
| 2008-01-24 | 2008-01-22 | 15.062 | 745,594 | -2,941 | 0.00% | 11,230,053 |
| 2008-01-23 | 2008-01-21 | 16.524 | 748,535 | +1,471 | 0.00% | 12,368,700 |
| 2008-01-22 | 2008-01-18 | 17.918 | 747,064 | -2,353 | 0.00% | 13,385,792 |
| 2008-01-21 | 2008-01-17 | 17.000 | 749,417 | +3,529 | 0.00% | 12,739,993 |
| 2008-01-18 | 2008-01-16 | 16.456 | 745,888 | +588 | 0.00% | 12,274,241 |
| 2008-01-17 | 2008-01-15 | 17.408 | 745,300 | -2,941 | 0.00% | 12,974,085 |
| 2008-01-16 | 2008-01-14 | 17.816 | 748,241 | +2,941 | 0.00% | 13,330,562 |
| 2008-01-15 | 2008-01-11 | 18.088 | 745,300 | -20,588 | 0.00% | 13,480,885 |
| 2008-01-10 | 2008-01-08 | 18.020 | 765,888 | +58,530 | 0.00% | 13,801,198 |
| 2008-01-07 | 2008-01-03 | 17.748 | 707,358 | +11,765 | 0.00% | 12,554,096 |
| 2008-01-02 | 2007-12-27 | 19.312 | 695,593 | +2,941 | 0.00% | 13,433,191 |
| 2007-12-28 | 2007-12-24 | 19.618 | 692,652 | +5,882 | 0.00% | 13,588,345 |
| 2007-12-27 | 2007-12-20 | 18.972 | 686,770 | +2,941 | 0.00% | 13,029,303 |
| 2007-12-21 | 2007-12-19 | 18.836 | 683,829 | -294 | 0.00% | 12,880,506 |
| 2007-12-20 | 2007-12-18 | 18.700 | 684,123 | -882 | 0.00% | 12,793,004 |
| 2007-12-19 | 2007-12-17 | 18.700 | 685,005 | +2,941 | 0.00% | 12,809,497 |
| 2007-12-18 | 2007-12-14 | 19.448 | 682,064 | +45,295 | 0.00% | 13,264,681 |
| 2007-12-14 | 2007-12-12 | 20.570 | 636,769 | +2,941 | 0.00% | 13,098,240 |
| 2007-12-10 | 2007-12-06 | 21.386 | 633,828 | -14,706 | 0.00% | 13,554,944 |
| 2007-12-07 | 2007-12-05 | 21.182 | 648,534 | -73,530 | 0.00% | 13,737,144 |
| 2007-12-05 | 2007-12-03 | 20.774 | 722,064 | -13,236 | 0.00% | 15,000,045 |
| 2007-12-04 | 2007-11-30 | 20.944 | 735,300 | -4,117 | 0.00% | 15,400,008 |
| 2007-12-03 | 2007-11-29 | 20.876 | 739,417 | -11,765 | 0.00% | 15,435,954 |
| 2007-11-30 | 2007-11-28 | 20.468 | 751,182 | +2,941 | 0.00% | 15,375,078 |
| 2007-11-29 | 2007-11-27 | 20.502 | 748,241 | -11,765 | 0.00% | 15,340,322 |
| 2007-11-28 | 2007-11-26 | 20.876 | 760,006 | +58,824 | 0.00% | 15,865,766 |
| 2007-11-27 | 2007-11-23 | 20.264 | 701,182 | -1,470 | 0.00% | 14,208,646 |
| 2007-11-26 | 2007-11-22 | 19.584 | 702,652 | +15,882 | 0.00% | 13,760,634 |
| 2007-11-23 | 2007-11-21 | 19.856 | 686,770 | +4,412 | 0.00% | 13,636,403 |
| 2007-11-22 | 2007-11-20 | 20.808 | 682,358 | -4,412 | 0.00% | 14,198,399 |
| 2007-11-21 | 2007-11-19 | 20.400 | 686,770 | +8,530 | 0.00% | 14,010,003 |
| 2007-11-20 | 2007-11-16 | 20.638 | 678,240 | +5,882 | 0.00% | 13,997,412 |
| 2007-11-19 | 2007-11-15 | 21.760 | 672,358 | -7,353 | 0.00% | 14,630,400 |
| 2007-11-16 | 2007-11-14 | 22.066 | 679,711 | -1,471 | 0.00% | 14,998,390 |
| 2007-11-15 | 2007-11-13 | 20.944 | 681,182 | +2,648 | 0.00% | 14,266,569 |
| 2007-11-14 | 2007-11-12 | 20.638 | 678,534 | -350,003 | 0.00% | 14,003,480 |
| 2007-11-13 | 2007-11-09 | 21.726 | 1,028,537 | +4,118 | 0.00% | 22,345,827 |
| 2007-11-12 | 2007-11-08 | 21.658 | 1,024,419 | +3,529 | 0.00% | 22,186,700 |
| 2007-11-09 | 2007-11-07 | 22.576 | 1,020,890 | +25,588 | 0.00% | 23,047,440 |
| 2007-11-08 | 2007-11-06 | 22.712 | 995,302 | -408,826 | 0.00% | 22,605,130 |
| 2007-11-07 | 2007-11-05 | 22.134 | 1,404,128 | +8,529 | 0.01% | 31,078,736 |
| 2007-11-06 | 2007-11-02 | 23.222 | 1,395,599 | +9,412 | 0.01% | 32,408,357 |
| 2007-11-05 | 2007-11-01 | 24.208 | 1,386,187 | -1,470 | 0.01% | 33,556,563 |
| 2007-10-31 | 2007-10-29 | 24.684 | 1,387,657 | +3,235 | 0.01% | 34,252,669 |
| 2007-10-30 | 2007-10-26 | 24.344 | 1,384,422 | -3,824 | 0.01% | 33,702,116 |
| 2007-10-29 | 2007-10-25 | 23.834 | 1,388,246 | -11,764 | 0.01% | 33,087,207 |
| 2007-10-26 | 2007-10-24 | 23.902 | 1,400,010 | -3,236 | 0.01% | 33,462,788 |
| 2007-10-24 | 2007-10-22 | 22.134 | 1,403,246 | -25,000 | 0.01% | 31,059,214 |
| 2007-10-22 | 2007-10-17 | 22.916 | 1,428,246 | -5,882 | 0.01% | 32,729,440 |
| 2007-10-18 | 2007-10-16 | 22.508 | 1,434,128 | +62,941 | 0.01% | 32,279,111 |
| 2007-10-17 | 2007-10-15 | 22.848 | 1,371,187 | +2,059 | 0.01% | 31,328,646 |
| 2007-10-16 | 2007-10-12 | 22.644 | 1,369,128 | +8,824 | 0.01% | 31,002,302 |
| 2007-10-15 | 2007-10-11 | 23.120 | 1,360,304 | +5,882 | 0.01% | 31,449,993 |
| 2007-10-12 | 2007-10-10 | 23.528 | 1,354,422 | -10,000 | 0.01% | 31,866,602 |
| 2007-10-11 | 2007-10-09 | 21.590 | 1,364,422 | +1,176 | 0.01% | 29,457,650 |
| 2007-10-10 | 2007-10-08 | 21.284 | 1,363,246 | -10,000 | 0.01% | 29,015,110 |
| 2007-10-09 | 2007-10-05 | 20.366 | 1,373,246 | -8,235 | 0.01% | 27,967,318 |
| 2007-10-08 | 2007-10-04 | 19.448 | 1,381,481 | -10,294 | 0.01% | 26,866,841 |
| 2007-10-05 | 2007-10-03 | 19.516 | 1,391,775 | -56,765 | 0.01% | 27,161,677 |
| 2007-10-04 | 2007-10-02 | 19.380 | 1,448,540 | +3,529 | 0.01% | 28,072,495 |
| 2007-10-03 | 2007-09-28 | 18.530 | 1,445,011 | +883 | 0.01% | 26,775,853 |
| 2007-10-02 | 2007-09-27 | 18.462 | 1,444,128 | +2,941 | 0.01% | 26,661,291 |
| 2007-09-28 | 2007-09-25 | 18.734 | 1,441,187 | +8,235 | 0.01% | 26,998,995 |
| 2007-09-27 | 2007-09-24 | 18.836 | 1,432,952 | +67,354 | 0.01% | 26,990,882 |
| 2007-09-25 | 2007-09-21 | 18.360 | 1,365,598 | +18,235 | 0.01% | 25,072,191 |
| 2007-09-24 | 2007-09-20 | 17.986 | 1,347,363 | +300,590 | 0.01% | 24,233,489 |
| 2007-09-21 | 2007-09-19 | 17.408 | 1,046,773 | +3,824 | 0.00% | 18,222,088 |
| 2007-09-20 | 2007-09-18 | 17.102 | 1,042,949 | +60,295 | 0.00% | 17,836,380 |
| 2007-09-18 | 2007-09-14 | 17.238 | 982,654 | -52,354 | 0.00% | 16,938,863 |
| 2007-09-14 | 2007-09-12 | 17.170 | 1,035,008 | -1,470 | 0.00% | 17,770,954 |
| 2007-09-13 | 2007-09-11 | 17.136 | 1,036,478 | +55,882 | 0.00% | 17,760,954 |
| 2007-09-12 | 2007-09-10 | 17.408 | 980,596 | +883 | 0.00% | 17,070,087 |
| 2007-09-07 | 2007-09-05 | 17.136 | 979,713 | +294 | 0.00% | 16,788,236 |
| 2007-09-06 | 2007-09-04 | 17.170 | 979,419 | +12,647 | 0.00% | 16,816,498 |
| 2007-09-05 | 2007-09-03 | 17.068 | 966,772 | +8,824 | 0.00% | 16,500,741 |
| 2007-09-04 | 2007-08-31 | 17.272 | 957,948 | +311,473 | 0.00% | 16,545,554 |
| 2007-09-03 | 2007-08-30 | 16.830 | 646,475 | -8,824 | 0.00% | 10,880,093 |
| 2007-08-31 | 2007-08-29 | 16.524 | 655,299 | +10,294 | 0.00% | 10,828,079 |
| 2007-08-29 | 2007-08-27 | 17.272 | 645,005 | -21,765 | 0.00% | 11,140,443 |
| 2007-08-27 | 2007-08-23 | 16.660 | 666,770 | -45,588 | 0.00% | 11,108,305 |
| 2007-08-23 | 2007-08-21 | 16.252 | 712,358 | -5,883 | 0.00% | 11,577,155 |
| 2007-08-22 | 2007-08-20 | 15.878 | 718,241 | -2,941 | 0.00% | 11,404,145 |
| 2007-08-21 | 2007-08-17 | 14.484 | 721,182 | -40,000 | 0.00% | 10,445,522 |
| 2007-08-20 | 2007-08-16 | 14.654 | 761,182 | +73,530 | 0.00% | 11,154,277 |
| 2007-08-17 | 2007-08-15 | 15.504 | 687,652 | +5,882 | 0.00% | 10,661,277 |
| 2007-08-16 | 2007-08-14 | 16.048 | 681,770 | +5,883 | 0.00% | 10,940,963 |
| 2007-08-15 | 2007-08-13 | 16.082 | 675,887 | -2,942 | 0.00% | 10,869,533 |
| 2007-08-14 | 2007-08-10 | 15.640 | 678,829 | -26,470 | 0.00% | 10,616,806 |
| 2007-08-10 | 2007-08-08 | 16.048 | 705,299 | -2,942 | 0.00% | 11,318,553 |
| 2007-08-09 | 2007-08-07 | 15.232 | 708,241 | -882 | 0.00% | 10,787,846 |
| 2007-08-08 | 2007-08-06 | 15.402 | 709,123 | -5,294 | 0.00% | 10,921,831 |
| 2007-08-07 | 2007-08-03 | 16.116 | 714,417 | -2,941 | 0.00% | 11,513,458 |
| 2007-08-03 | 2007-08-01 | 15.742 | 717,358 | +1,470 | 0.00% | 11,292,565 |
| 2007-08-02 | 2007-07-31 | 16.456 | 715,888 | +1,471 | 0.00% | 11,780,565 |
| 2007-08-01 | 2007-07-30 | 16.048 | 714,417 | +1,176 | 0.00% | 11,464,878 |
| 2007-07-26 | 2007-07-24 | 16.966 | 713,241 | +589 | 0.00% | 12,100,756 |
| 2007-07-25 | 2007-07-23 | 17.102 | 712,652 | -4,118 | 0.00% | 12,187,683 |
| 2007-07-24 | 2007-07-20 | 16.728 | 716,770 | -1,471 | 0.00% | 11,990,039 |
| 2007-07-23 | 2007-07-19 | 16.728 | 718,241 | -17,647 | 0.00% | 12,014,645 |
| 2007-07-20 | 2007-07-18 | 16.354 | 735,888 | -3,823 | 0.00% | 12,034,622 |
| 2007-07-19 | 2007-07-17 | 16.286 | 739,711 | -2,942 | 0.00% | 12,046,843 |
| 2007-07-18 | 2007-07-16 | 15.946 | 742,653 | -2,941 | 0.00% | 11,842,256 |
| 2007-07-17 | 2007-07-13 | 16.252 | 745,594 | -2,941 | 0.00% | 12,117,303 |
| 2007-07-16 | 2007-07-12 | 16.150 | 748,535 | +3,529 | 0.00% | 12,088,750 |
| 2007-07-12 | 2007-07-10 | 16.898 | 745,006 | +3,824 | 0.00% | 12,589,017 |
| 2007-07-11 | 2007-07-09 | 16.082 | 741,182 | -1,765 | 0.00% | 11,919,600 |
| 2007-07-10 | 2007-07-06 | 15.674 | 742,947 | +2,059 | 0.00% | 11,644,864 |
| 2007-07-09 | 2007-07-05 | 15.402 | 740,888 | -588 | 0.00% | 11,411,071 |
| 2007-07-06 | 2007-07-04 | 15.232 | 741,476 | +6,176 | 0.00% | 11,294,078 |
| 2007-07-05 | 2007-07-03 | 15.130 | 735,300 | -5,882 | 0.00% | 11,125,006 |
| 2007-07-03 | 2007-06-28 | 14.892 | 741,182 | -2,941 | 0.00% | 11,037,600 |
| 2007-06-29 | 2007-06-27 | 14.824 | 744,123 | -2,941 | 0.00% | 11,030,797 |
| 2007-06-26 | 2007-06-22 | 14.858 | 747,064 | 0.00% | 11,099,794 |
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