History of CCASS shareholding
Participant: OPEN SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.660 | 192,098 | +0 | 0.00% | 1,087,275 |
| 2025-10-13 | 2025-10-09 | 5.650 | 192,098 | +0 | 0.00% | 1,085,354 |
| 2025-10-10 | 2025-10-08 | 5.600 | 192,098 | +0 | 0.00% | 1,075,749 |
| 2025-10-09 | 2025-10-06 | 5.660 | 192,098 | +0 | 0.00% | 1,087,275 |
| 2025-10-08 | 2025-10-03 | 5.700 | 192,098 | +0 | 0.00% | 1,094,959 |
| 2025-10-06 | 2025-10-02 | 5.730 | 192,098 | +0 | 0.00% | 1,100,722 |
| 2025-10-03 | 2025-09-30 | 5.740 | 192,098 | +0 | 0.00% | 1,102,643 |
| 2025-10-02 | 2025-09-29 | 5.730 | 192,098 | +0 | 0.00% | 1,100,722 |
| 2025-09-30 | 2025-09-26 | 5.700 | 192,098 | +0 | 0.00% | 1,094,959 |
| 2025-09-29 | 2025-09-25 | 5.670 | 192,098 | +0 | 0.00% | 1,089,196 |
| 2025-09-26 | 2025-09-24 | 5.810 | 192,098 | +0 | 0.00% | 1,116,089 |
| 2025-09-25 | 2025-09-23 | 5.780 | 192,098 | +0 | 0.00% | 1,110,326 |
| 2025-09-24 | 2025-09-22 | 5.740 | 192,098 | +0 | 0.00% | 1,102,643 |
| 2025-09-23 | 2025-09-19 | 5.880 | 192,098 | +0 | 0.00% | 1,129,536 |
| 2025-09-22 | 2025-09-18 | 5.910 | 192,098 | +0 | 0.00% | 1,135,299 |
| 2025-09-19 | 2025-09-17 | 5.980 | 192,098 | +0 | 0.00% | 1,148,746 |
| 2025-09-18 | 2025-09-16 | 5.950 | 192,098 | +0 | 0.00% | 1,142,983 |
| 2025-09-17 | 2025-09-15 | 5.970 | 192,098 | +0 | 0.00% | 1,146,825 |
| 2025-09-16 | 2025-09-12 | 6.000 | 192,098 | +0 | 0.00% | 1,152,588 |
| 2025-09-15 | 2025-09-11 | 6.000 | 192,098 | +0 | 0.00% | 1,152,588 |
| 2025-09-12 | 2025-09-10 | 6.000 | 192,098 | +0 | 0.00% | 1,152,588 |
| 2025-09-11 | 2025-09-09 | 5.890 | 192,098 | +0 | 0.00% | 1,131,457 |
| 2025-09-10 | 2025-09-08 | 5.790 | 192,098 | +0 | 0.00% | 1,112,247 |
| 2025-09-09 | 2025-09-05 | 5.770 | 192,098 | +0 | 0.00% | 1,108,405 |
| 2025-09-08 | 2025-09-04 | 5.730 | 192,098 | +0 | 0.00% | 1,100,722 |
| 2025-09-05 | 2025-09-03 | 5.740 | 192,098 | +0 | 0.00% | 1,102,643 |
| 2025-09-04 | 2025-09-02 | 5.810 | 192,098 | +0 | 0.00% | 1,116,089 |
| 2025-09-03 | 2025-09-01 | 5.730 | 192,098 | +0 | 0.00% | 1,100,722 |
| 2025-09-02 | 2025-08-29 | 5.770 | 192,098 | +0 | 0.00% | 1,108,405 |
| 2025-09-01 | 2025-08-28 | 5.790 | 192,098 | +0 | 0.00% | 1,112,247 |
| 2025-08-29 | 2025-08-27 | 5.770 | 192,098 | +0 | 0.00% | 1,108,405 |
| 2025-08-28 | 2025-08-26 | 5.850 | 192,098 | +0 | 0.00% | 1,123,773 |
| 2025-08-27 | 2025-08-25 | 5.940 | 192,098 | +0 | 0.00% | 1,141,062 |
| 2025-08-26 | 2025-08-22 | 5.960 | 192,098 | +0 | 0.00% | 1,144,904 |
| 2025-08-25 | 2025-08-21 | 5.940 | 192,098 | +0 | 0.00% | 1,141,062 |
| 2025-08-22 | 2025-08-20 | 5.930 | 192,098 | +0 | 0.00% | 1,139,141 |
| 2025-08-21 | 2025-08-19 | 5.880 | 192,098 | +0 | 0.00% | 1,129,536 |
| 2025-08-20 | 2025-08-18 | 5.880 | 192,098 | +0 | 0.00% | 1,129,536 |
| 2025-08-19 | 2025-08-15 | 5.960 | 192,098 | +0 | 0.00% | 1,144,904 |
| 2025-08-18 | 2025-08-14 | 6.150 | 192,098 | +0 | 0.00% | 1,181,403 |
| 2025-08-15 | 2025-08-13 | 6.160 | 192,098 | +0 | 0.00% | 1,183,324 |
| 2025-08-14 | 2025-08-12 | 6.100 | 192,098 | +0 | 0.00% | 1,171,798 |
| 2025-08-13 | 2025-08-11 | 6.080 | 192,098 | +0 | 0.00% | 1,167,956 |
| 2025-08-12 | 2025-08-08 | 6.160 | 192,098 | +0 | 0.00% | 1,183,324 |
| 2025-08-11 | 2025-08-07 | 6.200 | 192,098 | +0 | 0.00% | 1,191,008 |
| 2025-08-08 | 2025-08-06 | 6.110 | 192,098 | +0 | 0.00% | 1,173,719 |
| 2025-08-07 | 2025-08-05 | 6.160 | 192,098 | +0 | 0.00% | 1,183,324 |
| 2025-08-06 | 2025-08-04 | 6.060 | 192,098 | +0 | 0.00% | 1,164,114 |
| 2025-08-05 | 2025-08-01 | 5.980 | 192,098 | +0 | 0.00% | 1,148,746 |
| 2025-08-04 | 2025-07-31 | 6.020 | 192,098 | +0 | 0.00% | 1,156,430 |
| 2025-08-01 | 2025-07-30 | 6.050 | 192,098 | +0 | 0.00% | 1,162,193 |
| 2025-07-31 | 2025-07-29 | 6.070 | 192,098 | +0 | 0.00% | 1,166,035 |
| 2025-07-30 | 2025-07-28 | 6.120 | 192,098 | +0 | 0.00% | 1,175,640 |
| 2025-07-29 | 2025-07-25 | 6.090 | 192,098 | +0 | 0.00% | 1,169,877 |
| 2025-07-28 | 2025-07-24 | 6.150 | 192,098 | +0 | 0.00% | 1,181,403 |
| 2025-07-25 | 2025-07-23 | 6.150 | 192,098 | +0 | 0.00% | 1,181,403 |
| 2025-07-24 | 2025-07-22 | 6.080 | 192,098 | +0 | 0.00% | 1,167,956 |
| 2025-07-23 | 2025-07-21 | 6.140 | 192,098 | +0 | 0.00% | 1,179,482 |
| 2025-07-22 | 2025-07-18 | 6.190 | 192,098 | +0 | 0.00% | 1,189,087 |
| 2025-07-21 | 2025-07-17 | 6.140 | 192,098 | +0 | 0.00% | 1,179,482 |
| 2025-07-18 | 2025-07-16 | 6.220 | 192,098 | +0 | 0.00% | 1,194,850 |
| 2025-07-17 | 2025-07-15 | 6.150 | 192,098 | +0 | 0.00% | 1,181,403 |
| 2025-07-16 | 2025-07-14 | 6.180 | 192,098 | +0 | 0.00% | 1,187,166 |
| 2025-07-15 | 2025-07-11 | 6.210 | 192,098 | +0 | 0.00% | 1,192,929 |
| 2025-07-14 | 2025-07-10 | 6.270 | 192,098 | -1,000 | 0.00% | 1,204,454 |
| 2025-07-09 | 2025-07-07 | 6.130 | 193,098 | -2,093 | 0.00% | 1,183,691 |
| 2025-07-03 | 2025-06-30 | 6.402 | 195,191 | +5,554 | 0.00% | 1,249,643 |
| 2025-01-02 | 2024-12-27 | 5.645 | 189,637 | +11,203 | 0.00% | 1,070,425 |
| 2024-10-08 | 2024-10-04 | 5.284 | 178,434 | +1,914 | 0.00% | 942,775 |
| 2024-07-08 | 2024-07-04 | 5.690 | 176,520 | +12,608 | 0.00% | 1,004,406 |
| 2024-04-23 | 2024-04-19 | 4.842 | 163,912 | -4,244 | 0.00% | 793,635 |
| 2023-07-13 | 2023-07-11 | 4.241 | 168,156 | -16,977 | 0.00% | 713,153 |
| 2023-07-06 | 2023-07-04 | 5.878 | 185,133 | +29,668 | 0.00% | 1,088,217 |
| 2023-03-09 | 2023-03-07 | 5.836 | 155,465 | -7,129 | 0.00% | 907,285 |
| 2023-02-03 | 2023-02-01 | 5.822 | 162,594 | +7,129 | 0.00% | 946,608 |
| 2022-08-18 | 2022-08-16 | 5.710 | 155,465 | -9,363 | 0.00% | 887,656 |
| 2022-07-04 | 2022-06-29 | 7.684 | 164,828 | +24,288 | 0.00% | 1,266,476 |
| 2021-06-28 | 2021-06-24 | 8.822 | 140,540 | +8,956 | 0.00% | 1,239,797 |
| 2020-07-14 | 2020-07-10 | 8.769 | 131,584 | -569 | 0.00% | 1,153,853 |
| 2020-06-22 | 2020-06-18 | 9.507 | 132,153 | +7,333 | 0.00% | 1,256,429 |
| 2020-04-16 | 2020-04-14 | 9.693 | 124,820 | -20,424 | 0.00% | 1,209,934 |
| 2020-04-15 | 2020-04-09 | 9.693 | 145,244 | +537 | 0.00% | 1,407,913 |
| 2020-03-25 | 2020-03-23 | 9.228 | 144,707 | -2,150 | 0.00% | 1,335,399 |
| 2020-03-23 | 2020-03-19 | 9.117 | 146,857 | +2,150 | 0.00% | 1,338,846 |
| 2020-03-20 | 2020-03-18 | 9.359 | 144,707 | -2,150 | 0.00% | 1,354,245 |
| 2020-03-16 | 2020-03-12 | 9.768 | 146,857 | +2,150 | 0.00% | 1,434,478 |
| 2020-03-02 | 2020-02-27 | 10.159 | 144,707 | -42,998 | 0.00% | 1,470,016 |
| 2020-02-28 | 2020-02-26 | 9.935 | 187,705 | -4,300 | 0.00% | 1,864,906 |
| 2020-02-27 | 2020-02-25 | 10.028 | 192,005 | +1,613 | 0.00% | 1,925,490 |
| 2020-02-26 | 2020-02-24 | 10.066 | 190,392 | +5,375 | 0.00% | 1,916,399 |
| 2020-02-25 | 2020-02-21 | 10.270 | 185,017 | +2,687 | 0.00% | 1,900,162 |
| 2020-02-21 | 2020-02-19 | 10.345 | 182,330 | -3,225 | 0.00% | 1,886,135 |
| 2020-02-20 | 2020-02-18 | 10.252 | 185,555 | +3,225 | 0.00% | 1,902,235 |
| 2020-02-18 | 2020-02-14 | 10.270 | 182,330 | -12,362 | 0.00% | 1,872,566 |
| 2020-02-17 | 2020-02-13 | 10.214 | 194,692 | +11,287 | 0.00% | 1,988,659 |
| 2020-02-13 | 2020-02-11 | 10.289 | 183,405 | +1,075 | 0.00% | 1,887,019 |
| 2020-02-12 | 2020-02-10 | 10.084 | 182,330 | -538 | 0.00% | 1,838,642 |
| 2020-02-11 | 2020-02-07 | 10.159 | 182,868 | -1,612 | 0.00% | 1,857,677 |
| 2020-02-10 | 2020-02-06 | 10.196 | 184,480 | -19,349 | 0.00% | 1,880,917 |
| 2020-02-07 | 2020-02-05 | 9.935 | 203,829 | -7,525 | 0.00% | 2,025,103 |
| 2020-02-05 | 2020-02-03 | 9.786 | 211,354 | +3,225 | 0.00% | 2,068,407 |
| 2020-02-03 | 2020-01-30 | 9.805 | 208,129 | -3,225 | 0.00% | 2,040,718 |
| 2020-01-31 | 2020-01-29 | 10.047 | 211,354 | +6,450 | 0.00% | 2,123,460 |
| 2020-01-30 | 2020-01-24 | 10.456 | 204,904 | -2,687 | 0.00% | 2,142,529 |
| 2020-01-29 | 2020-01-22 | 10.605 | 207,591 | -5,913 | 0.00% | 2,201,523 |
| 2020-01-23 | 2020-01-21 | 10.475 | 213,504 | +3,225 | 0.00% | 2,236,425 |
| 2020-01-22 | 2020-01-20 | 10.810 | 210,279 | +6,450 | 0.00% | 2,273,065 |
| 2020-01-21 | 2020-01-17 | 10.959 | 203,829 | -1,075 | 0.00% | 2,233,681 |
| 2020-01-20 | 2020-01-16 | 10.884 | 204,904 | +3,225 | 0.00% | 2,230,212 |
| 2020-01-17 | 2020-01-15 | 10.977 | 201,679 | -6,450 | 0.00% | 2,213,872 |
| 2020-01-16 | 2020-01-14 | 10.996 | 208,129 | +11,825 | 0.00% | 2,288,548 |
| 2020-01-15 | 2020-01-13 | 11.107 | 196,304 | -538 | 0.00% | 2,180,436 |
| 2020-01-14 | 2020-01-10 | 11.033 | 196,842 | +1,075 | 0.00% | 2,171,763 |
| 2020-01-13 | 2020-01-09 | 11.052 | 195,767 | +2,150 | 0.00% | 2,163,544 |
| 2020-01-10 | 2020-01-08 | 10.866 | 193,617 | +537 | 0.00% | 2,103,760 |
| 2020-01-09 | 2020-01-07 | 10.996 | 193,080 | +1,075 | 0.00% | 2,123,072 |
| 2020-01-08 | 2020-01-06 | 11.033 | 192,005 | +2,150 | 0.00% | 2,118,396 |
| 2020-01-07 | 2020-01-03 | 11.163 | 189,855 | +6,450 | 0.00% | 2,119,401 |
| 2020-01-06 | 2020-01-02 | 11.256 | 183,405 | +1,075 | 0.00% | 2,064,460 |
| 2019-12-13 | 2019-12-11 | 10.475 | 182,330 | -1,075 | 0.00% | 1,909,881 |
| 2019-12-11 | 2019-12-09 | 10.363 | 183,405 | +537 | 0.00% | 1,900,668 |
| 2019-12-10 | 2019-12-06 | 10.326 | 182,868 | +538 | 0.00% | 1,888,298 |
| 2019-09-26 | 2019-09-24 | 9.749 | 182,330 | -538 | 0.00% | 1,777,581 |
| 2019-09-25 | 2019-09-23 | 9.786 | 182,868 | -1,074 | 0.00% | 1,789,630 |
| 2019-09-23 | 2019-09-19 | 9.731 | 183,942 | +537 | 0.00% | 1,789,874 |
| 2019-09-13 | 2019-09-11 | 9.991 | 183,405 | +3,762 | 0.00% | 1,832,421 |
| 2019-09-12 | 2019-09-10 | 9.712 | 179,643 | +2,688 | 0.00% | 1,744,700 |
| 2019-09-11 | 2019-09-09 | 9.656 | 176,955 | +4,837 | 0.00% | 1,708,717 |
| 2019-09-10 | 2019-09-06 | 9.638 | 172,118 | -537 | 0.00% | 1,658,807 |
| 2019-08-26 | 2019-08-22 | 9.172 | 172,655 | +1,075 | 0.00% | 1,583,675 |
| 2019-08-22 | 2019-08-20 | 9.191 | 171,580 | +537 | 0.00% | 1,577,007 |
| 2019-08-07 | 2019-08-05 | 9.414 | 171,043 | +1,075 | 0.00% | 1,610,259 |
| 2019-08-06 | 2019-08-02 | 9.600 | 169,968 | +1,075 | 0.00% | 1,631,762 |
| 2019-07-29 | 2019-07-25 | 10.363 | 168,893 | -10,750 | 0.00% | 1,750,277 |
| 2019-07-17 | 2019-07-15 | 10.270 | 179,643 | -2,687 | 0.00% | 1,844,970 |
| 2019-07-15 | 2019-07-11 | 10.252 | 182,330 | +537 | 0.00% | 1,869,173 |
| 2019-07-11 | 2019-07-09 | 10.177 | 181,793 | +1,613 | 0.00% | 1,850,139 |
| 2019-07-10 | 2019-07-08 | 10.252 | 180,180 | +1,075 | 0.00% | 1,847,133 |
| 2019-06-25 | 2019-06-21 | 11.586 | 179,105 | +8,543 | 0.00% | 2,075,051 |
| 2019-05-29 | 2019-05-27 | 10.941 | 170,562 | -2,047 | 0.00% | 1,866,108 |
| 2019-05-17 | 2019-05-15 | 10.706 | 172,609 | -20,474 | 0.00% | 1,848,036 |
| 2019-05-16 | 2019-05-14 | 10.648 | 193,083 | -35,828 | 0.00% | 2,055,923 |
| 2019-05-15 | 2019-05-10 | 10.785 | 228,911 | -3,071 | 0.00% | 2,468,722 |
| 2019-03-14 | 2019-03-12 | 11.742 | 231,982 | -512 | 0.00% | 2,723,925 |
| 2019-03-12 | 2019-03-08 | 11.488 | 232,494 | +512 | 0.00% | 2,670,887 |
| 2019-02-27 | 2019-02-25 | 12.035 | 231,982 | +3,071 | 0.00% | 2,791,910 |
| 2019-02-19 | 2019-02-15 | 11.371 | 228,911 | -536 | 0.00% | 2,602,891 |
| 2019-01-23 | 2019-01-21 | 11.410 | 229,447 | -1,023 | 0.00% | 2,617,952 |
| 2018-12-14 | 2018-12-12 | 10.785 | 230,470 | -539 | 0.00% | 2,485,535 |
| 2018-11-30 | 2018-11-28 | 10.921 | 231,009 | -4,606 | 0.00% | 2,522,941 |
| 2018-11-21 | 2018-11-19 | 10.648 | 235,615 | +1,023 | 0.00% | 2,508,799 |
| 2018-11-16 | 2018-11-14 | 10.472 | 234,592 | +2,048 | 0.00% | 2,456,656 |
| 2018-11-09 | 2018-11-07 | 10.687 | 232,544 | +2,559 | 0.00% | 2,485,186 |
| 2018-08-21 | 2018-08-17 | 10.980 | 229,985 | +512 | 0.00% | 2,525,237 |
| 2018-07-24 | 2018-07-20 | 10.863 | 229,473 | +5,118 | 0.00% | 2,492,716 |
| 2018-07-06 | 2018-07-04 | 11.850 | 224,355 | -2,974 | 0.00% | 2,658,603 |
| 2018-07-05 | 2018-07-03 | 11.871 | 227,329 | +11,442 | 0.00% | 2,698,522 |
| 2018-06-28 | 2018-06-26 | 12.179 | 215,887 | +9,722 | 0.00% | 2,629,320 |
| 2018-06-11 | 2018-06-07 | 13.804 | 206,165 | -972 | 0.00% | 2,845,986 |
| 2018-05-24 | 2018-05-21 | 13.866 | 207,137 | +972 | 0.00% | 2,872,188 |
| 2018-05-03 | 2018-04-30 | 14.360 | 206,165 | +511 | 0.00% | 2,960,504 |
| 2018-04-18 | 2018-04-16 | 13.702 | 205,654 | +486 | 0.00% | 2,817,777 |
| 2018-03-29 | 2018-03-27 | 14.010 | 205,168 | -47,149 | 0.00% | 2,874,432 |
| 2018-03-27 | 2018-03-23 | 13.681 | 252,317 | -12,152 | 0.00% | 3,451,942 |
| 2018-03-14 | 2018-03-12 | 14.504 | 264,469 | +1,458 | 0.00% | 3,835,828 |
| 2018-03-12 | 2018-03-08 | 14.010 | 263,011 | +107,909 | 0.00% | 3,684,820 |
| 2018-03-01 | 2018-02-27 | 14.195 | 155,102 | -97,215 | 0.00% | 2,201,718 |
| 2018-02-28 | 2018-02-26 | 14.463 | 252,317 | +97,215 | 0.00% | 3,649,195 |
| 2018-02-22 | 2018-02-20 | 14.154 | 155,102 | -48,607 | 0.00% | 2,195,337 |
| 2018-02-20 | 2018-02-13 | 13.475 | 203,709 | +48,607 | 0.00% | 2,745,028 |
| 2018-02-08 | 2018-02-06 | 14.195 | 155,102 | -5,833 | 0.00% | 2,201,718 |
| 2018-02-06 | 2018-02-02 | 15.203 | 160,935 | +5,833 | 0.00% | 2,446,754 |
| 2018-02-05 | 2018-02-01 | 15.203 | 155,102 | -1,458 | 0.00% | 2,358,072 |
| 2018-01-31 | 2018-01-29 | 15.306 | 156,560 | -1,944 | 0.00% | 2,396,343 |
| 2018-01-09 | 2018-01-05 | 13.496 | 158,504 | -1,458 | 0.00% | 2,139,141 |
| 2018-01-05 | 2018-01-03 | 13.372 | 159,962 | -1,459 | 0.00% | 2,139,072 |
| 2017-12-18 | 2017-12-14 | 12.837 | 161,421 | +1,945 | 0.00% | 2,072,239 |
| 2017-12-06 | 2017-12-04 | 12.488 | 159,476 | -3,889 | 0.00% | 1,991,495 |
| 2017-10-27 | 2017-10-25 | 12.673 | 163,365 | -3,889 | 0.00% | 2,070,308 |
| 2017-10-18 | 2017-10-16 | 13.187 | 167,254 | -2,916 | 0.00% | 2,205,616 |
| 2017-10-16 | 2017-10-12 | 13.167 | 170,170 | +2,916 | 0.00% | 2,240,569 |
| 2017-10-10 | 2017-10-06 | 13.126 | 167,254 | -875 | 0.00% | 2,195,293 |
| 2017-10-06 | 2017-10-03 | 12.879 | 168,129 | +487 | 0.00% | 2,165,271 |
| 2017-07-21 | 2017-07-19 | 10.986 | 167,642 | -48,608 | 0.00% | 1,841,702 |
| 2017-07-14 | 2017-07-12 | 10.677 | 216,250 | -972 | 0.00% | 2,308,972 |
| 2017-07-12 | 2017-07-10 | 10.019 | 217,222 | +2,430 | 0.00% | 2,176,347 |
| 2017-07-07 | 2017-07-05 | 10.204 | 214,792 | +48,608 | 0.00% | 2,191,770 |
| 2017-07-04 | 2017-06-30 | 11.422 | 166,184 | -972 | 0.00% | 1,898,126 |
| 2017-07-03 | 2017-06-29 | 11.444 | 167,156 | +8,487 | 0.00% | 1,912,850 |
| 2017-06-02 | 2017-05-31 | 11.292 | 158,669 | -11,997 | 0.00% | 1,791,657 |
| 2017-05-31 | 2017-05-26 | 11.248 | 170,666 | +7,383 | 0.00% | 1,919,727 |
| 2017-03-31 | 2017-03-29 | 11.205 | 163,283 | -4,614 | 0.00% | 1,829,602 |
| 2017-03-20 | 2017-03-16 | 11.248 | 167,897 | -4,614 | 0.00% | 1,888,580 |
| 2017-03-17 | 2017-03-15 | 10.967 | 172,511 | +4,614 | 0.00% | 1,891,875 |
| 2017-02-17 | 2017-02-15 | 11.053 | 167,897 | -11,095 | 0.00% | 1,855,830 |
| 2017-02-16 | 2017-02-14 | 10.750 | 178,992 | +483 | 0.00% | 1,924,157 |
| 2017-02-02 | 2017-01-27 | 10.360 | 178,509 | -13,842 | 0.00% | 1,849,325 |
| 2017-01-17 | 2017-01-13 | 10.338 | 192,351 | -4,614 | 0.00% | 1,988,557 |
| 2017-01-10 | 2017-01-06 | 10.251 | 196,965 | +9,228 | 0.00% | 2,019,181 |
| 2016-11-24 | 2016-11-22 | 9.970 | 187,737 | -18,456 | 0.00% | 1,871,685 |
| 2016-11-16 | 2016-11-14 | 9.775 | 206,193 | +9,228 | 0.00% | 2,015,467 |
| 2016-11-15 | 2016-11-11 | 9.970 | 196,965 | +922 | 0.00% | 1,963,686 |
| 2016-11-14 | 2016-11-10 | 10.100 | 196,043 | -4,614 | 0.00% | 1,979,987 |
| 2016-11-11 | 2016-11-09 | 9.926 | 200,657 | +4,614 | 0.00% | 1,991,796 |
| 2016-11-10 | 2016-11-08 | 10.273 | 196,043 | +9,228 | 0.00% | 2,013,978 |
| 2016-10-20 | 2016-10-18 | 10.338 | 186,815 | -13,842 | 0.00% | 1,931,325 |
| 2016-09-21 | 2016-09-19 | 10.663 | 200,657 | +9,228 | 0.00% | 2,139,659 |
| 2016-09-15 | 2016-09-13 | 10.425 | 191,429 | -32,297 | 0.00% | 1,995,620 |
| 2016-09-09 | 2016-09-07 | 10.967 | 223,726 | -2,307 | 0.00% | 2,453,534 |
| 2016-09-05 | 2016-09-01 | 10.772 | 226,033 | -4,153 | 0.00% | 2,434,744 |
| 2016-09-01 | 2016-08-30 | 10.815 | 230,186 | +9,228 | 0.00% | 2,489,457 |
| 2016-08-22 | 2016-08-18 | 10.620 | 220,958 | -4,614 | 0.00% | 2,346,556 |
| 2016-08-11 | 2016-08-09 | 9.926 | 225,572 | -4,614 | 0.00% | 2,239,112 |
| 2016-07-28 | 2016-07-26 | 9.558 | 230,186 | -4,614 | 0.00% | 2,200,101 |
| 2016-07-20 | 2016-07-18 | 9.450 | 234,800 | -1,845 | 0.00% | 2,218,757 |
| 2016-07-18 | 2016-07-14 | 9.493 | 236,645 | -2,307 | 0.00% | 2,246,449 |
| 2016-07-12 | 2016-07-08 | 8.973 | 238,952 | +23,069 | 0.00% | 2,144,056 |
| 2016-06-29 | 2016-06-27 | 10.194 | 215,883 | +22,122 | 0.00% | 2,200,699 |
| 2016-06-07 | 2016-06-03 | 9.685 | 193,761 | +21,630 | 0.00% | 1,876,653 |
| 2016-06-02 | 2016-05-31 | 9.524 | 172,131 | -3,461 | 0.00% | 1,639,306 |
| 2016-06-01 | 2016-05-30 | 9.477 | 175,592 | +3,461 | 0.00% | 1,664,149 |
| 2016-05-13 | 2016-05-11 | 9.131 | 172,131 | -25,956 | 0.00% | 1,571,664 |
| 2016-05-10 | 2016-05-06 | 9.200 | 198,087 | +8,652 | 0.00% | 1,822,396 |
| 2016-05-09 | 2016-05-05 | 9.316 | 189,435 | +9,085 | 0.00% | 1,764,692 |
| 2016-05-06 | 2016-05-04 | 9.362 | 180,350 | -86,522 | 0.00% | 1,688,398 |
| 2016-05-04 | 2016-04-29 | 9.732 | 266,872 | +21,630 | 0.00% | 2,597,101 |
| 2016-04-28 | 2016-04-26 | 9.778 | 245,242 | +865 | 0.00% | 2,397,943 |
| 2016-04-26 | 2016-04-22 | 9.963 | 244,377 | +5,624 | 0.00% | 2,434,676 |
| 2016-04-22 | 2016-04-20 | 10.032 | 238,753 | +64,892 | 0.00% | 2,395,202 |
| 2016-03-24 | 2016-03-22 | 9.963 | 173,861 | +432 | 0.00% | 1,732,140 |
| 2016-03-23 | 2016-03-21 | 9.986 | 173,429 | +433 | 0.00% | 1,731,845 |
| 2016-03-16 | 2016-03-14 | 9.778 | 172,996 | -4,326 | 0.00% | 1,691,531 |
| 2016-02-19 | 2016-02-17 | 9.061 | 177,322 | +433 | 0.00% | 1,606,765 |
| 2016-02-17 | 2016-02-15 | 9.038 | 176,889 | -34,609 | 0.00% | 1,598,752 |
| 2016-02-15 | 2016-02-11 | 8.830 | 211,498 | +4,326 | 0.00% | 1,867,554 |
| 2016-02-05 | 2016-02-03 | 8.969 | 207,172 | -1,298 | 0.00% | 1,858,089 |
| 2016-02-02 | 2016-01-29 | 9.316 | 208,470 | -865 | 0.00% | 1,942,014 |
| 2016-01-27 | 2016-01-25 | 9.131 | 209,335 | +34,609 | 0.00% | 1,911,360 |
| 2016-01-25 | 2016-01-21 | 8.923 | 174,726 | +3,461 | 0.00% | 1,559,009 |
| 2016-01-22 | 2016-01-20 | 9.061 | 171,265 | +865 | 0.00% | 1,551,881 |
| 2016-01-20 | 2016-01-18 | 9.200 | 170,400 | +3,028 | 0.00% | 1,567,676 |
| 2016-01-19 | 2016-01-15 | 9.362 | 167,372 | +433 | 0.00% | 1,566,901 |
| 2016-01-14 | 2016-01-12 | 9.616 | 166,939 | +2,163 | 0.00% | 1,605,295 |
| 2016-01-07 | 2016-01-05 | 10.356 | 164,776 | +4,326 | 0.00% | 1,706,379 |
| 2016-01-06 | 2016-01-04 | 10.448 | 160,450 | +432 | 0.00% | 1,676,416 |
| 2015-12-14 | 2015-12-10 | 10.494 | 160,018 | -1,297 | 0.00% | 1,679,300 |
| 2015-12-10 | 2015-12-08 | 10.702 | 161,315 | +432 | 0.00% | 1,726,471 |
| 2015-12-04 | 2015-12-02 | 10.980 | 160,883 | -865 | 0.00% | 1,766,475 |
| 2015-12-02 | 2015-11-30 | 10.841 | 161,748 | -865 | 0.00% | 1,753,539 |
| 2015-11-30 | 2015-11-26 | 11.049 | 162,613 | -64,892 | 0.00% | 1,796,747 |
| 2015-11-27 | 2015-11-25 | 10.980 | 227,505 | -3,461 | 0.00% | 2,497,976 |
| 2015-11-24 | 2015-11-20 | 11.280 | 230,966 | -1,101 | 0.00% | 2,605,383 |
| 2015-11-18 | 2015-11-16 | 10.864 | 232,067 | +3,461 | 0.00% | 2,521,244 |
| 2015-11-17 | 2015-11-13 | 10.980 | 228,606 | +4,326 | 0.00% | 2,510,065 |
| 2015-11-10 | 2015-11-06 | 11.257 | 224,280 | +433 | 0.00% | 2,524,778 |
| 2015-10-16 | 2015-10-14 | 11.350 | 223,847 | +433 | 0.00% | 2,540,601 |
| 2015-10-14 | 2015-10-12 | 11.650 | 223,414 | +432 | 0.00% | 2,602,823 |
| 2015-10-09 | 2015-10-07 | 11.234 | 222,982 | -3,461 | 0.00% | 2,505,012 |
| 2015-10-02 | 2015-09-29 | 10.171 | 226,443 | +3,461 | 0.00% | 2,303,113 |
| 2015-09-22 | 2015-09-18 | 10.980 | 222,982 | +1,298 | 0.00% | 2,448,314 |
| 2015-09-14 | 2015-09-10 | 10.633 | 221,684 | -12,978 | 0.00% | 2,357,197 |
| 2015-09-01 | 2015-08-28 | 10.448 | 234,662 | +2,595 | 0.00% | 2,451,799 |
| 2015-08-25 | 2015-08-21 | 11.396 | 232,067 | +4,326 | 0.00% | 2,644,624 |
| 2015-07-13 | 2015-07-09 | 12.760 | 227,741 | -21,630 | 0.00% | 2,905,922 |
| 2015-07-10 | 2015-07-08 | 12.714 | 249,371 | +21,630 | 0.00% | 3,170,387 |
| 2015-07-08 | 2015-07-06 | 14.124 | 227,741 | -5,191 | 0.00% | 3,216,519 |
| 2015-07-06 | 2015-07-02 | 14.216 | 232,932 | +5,191 | 0.00% | 3,311,372 |
| 2015-06-29 | 2015-06-25 | 16.287 | 227,741 | -8,564 | 0.00% | 3,709,228 |
| 2015-06-26 | 2015-06-24 | 16.336 | 236,305 | -3,291 | 0.00% | 3,860,199 |
| 2015-06-24 | 2015-06-22 | 15.679 | 239,596 | +2,431 | 0.00% | 3,756,703 |
| 2015-06-19 | 2015-06-17 | 15.631 | 237,165 | -4,113 | 0.00% | 3,707,056 |
| 2015-06-17 | 2015-06-15 | 15.849 | 241,278 | +24,682 | 0.00% | 3,824,132 |
| 2015-06-16 | 2015-06-12 | 16.238 | 216,596 | -26,328 | 0.00% | 3,517,179 |
| 2015-06-15 | 2015-06-11 | 15.995 | 242,924 | +5,759 | 0.00% | 3,885,652 |
| 2015-06-12 | 2015-06-10 | 15.825 | 237,165 | +20,569 | 0.00% | 3,753,178 |
| 2015-05-28 | 2015-05-26 | 16.895 | 216,596 | +860 | 0.00% | 3,659,340 |
| 2015-05-27 | 2015-05-22 | 16.530 | 215,736 | -14,398 | 0.00% | 3,566,146 |
| 2015-05-20 | 2015-05-18 | 16.068 | 230,134 | -15,221 | 0.00% | 3,697,854 |
| 2015-05-11 | 2015-05-07 | 15.606 | 245,355 | -4,114 | 0.00% | 3,829,107 |
| 2015-04-30 | 2015-04-28 | 16.798 | 249,469 | -2,468 | 0.00% | 4,190,465 |
| 2015-04-29 | 2015-04-27 | 16.579 | 251,937 | +20,569 | 0.00% | 4,176,802 |
| 2015-04-27 | 2015-04-23 | 16.554 | 231,368 | +2,056 | 0.00% | 3,830,169 |
| 2015-04-22 | 2015-04-20 | 16.287 | 229,312 | +29,619 | 0.00% | 3,734,815 |
| 2015-04-21 | 2015-04-17 | 16.506 | 199,693 | -17,689 | 0.00% | 3,296,098 |
| 2015-04-20 | 2015-04-16 | 16.870 | 217,382 | +41,137 | 0.00% | 3,667,335 |
| 2015-04-16 | 2015-04-14 | 16.020 | 176,245 | +11,107 | 0.00% | 2,823,383 |
| 2015-04-15 | 2015-04-13 | 16.117 | 165,138 | +4,114 | 0.00% | 2,661,510 |
| 2015-03-23 | 2015-03-19 | 13.856 | 161,024 | -9,873 | 0.00% | 2,231,172 |
| 2015-03-17 | 2015-03-13 | 13.492 | 170,897 | -430 | 0.00% | 2,305,658 |
| 2015-03-11 | 2015-03-09 | 13.321 | 171,327 | +4,937 | 0.00% | 2,282,306 |
| 2015-02-24 | 2015-02-18 | 13.808 | 166,390 | -8,413 | 0.00% | 2,297,434 |
| 2015-02-16 | 2015-02-12 | 13.564 | 174,803 | -3,291 | 0.00% | 2,371,104 |
| 2015-01-08 | 2015-01-06 | 13.880 | 178,094 | -3,702 | 0.00% | 2,472,026 |
| 2015-01-07 | 2015-01-05 | 14.099 | 181,796 | -3,703 | 0.00% | 2,563,185 |
| 2014-12-29 | 2014-12-22 | 13.492 | 185,499 | -3,702 | 0.00% | 2,502,662 |
| 2014-12-10 | 2014-12-08 | 13.808 | 189,201 | -1,645 | 0.00% | 2,612,398 |
| 2014-12-09 | 2014-12-05 | 13.321 | 190,846 | -8,228 | 0.00% | 2,542,326 |
| 2014-12-05 | 2014-12-03 | 12.689 | 199,074 | -10,695 | 0.00% | 2,526,112 |
| 2014-12-03 | 2014-12-01 | 12.471 | 209,769 | +411 | 0.00% | 2,615,931 |
| 2014-12-02 | 2014-11-28 | 12.787 | 209,358 | -20,569 | 0.00% | 2,676,966 |
| 2014-11-19 | 2014-11-17 | 12.276 | 229,927 | +20,569 | 0.00% | 2,822,597 |
| 2014-11-04 | 2014-10-31 | 12.471 | 209,358 | -411 | 0.00% | 2,610,805 |
| 2014-10-30 | 2014-10-28 | 12.276 | 209,769 | -412 | 0.00% | 2,575,136 |
| 2014-10-27 | 2014-10-23 | 12.203 | 210,181 | +412 | 0.00% | 2,564,866 |
| 2014-10-13 | 2014-10-09 | 12.082 | 209,769 | +2,056 | 0.00% | 2,534,342 |
| 2014-10-10 | 2014-10-08 | 11.984 | 207,713 | -2,056 | 0.00% | 2,489,305 |
| 2014-10-09 | 2014-10-07 | 12.057 | 209,769 | -412 | 0.00% | 2,529,243 |
| 2014-10-08 | 2014-10-06 | 11.936 | 210,181 | +2,057 | 0.00% | 2,508,664 |
| 2014-10-07 | 2014-10-03 | 11.838 | 208,124 | +17,689 | 0.00% | 2,463,875 |
| 2014-10-06 | 2014-09-30 | 11.766 | 190,435 | +411 | 0.00% | 2,240,576 |
| 2014-09-25 | 2014-09-23 | 12.227 | 190,024 | -1,234 | 0.00% | 2,323,507 |
| 2014-09-23 | 2014-09-19 | 12.446 | 191,258 | +1,234 | 0.00% | 2,380,439 |
| 2014-09-22 | 2014-09-18 | 12.495 | 190,024 | +8,228 | 0.00% | 2,374,319 |
| 2014-09-03 | 2014-09-01 | 12.373 | 181,796 | -12,341 | 0.00% | 2,249,415 |
| 2014-09-01 | 2014-08-28 | 12.495 | 194,137 | +12,341 | 0.00% | 2,425,711 |
| 2014-08-27 | 2014-08-25 | 12.787 | 181,796 | -11,519 | 0.00% | 2,324,543 |
| 2014-08-08 | 2014-08-06 | 12.689 | 193,315 | -4,113 | 0.00% | 2,453,034 |
| 2014-08-04 | 2014-07-31 | 12.957 | 197,428 | -1,234 | 0.00% | 2,558,018 |
| 2014-08-01 | 2014-07-30 | 12.932 | 198,662 | +411 | 0.00% | 2,569,177 |
| 2014-07-30 | 2014-07-28 | 12.835 | 198,251 | -2,057 | 0.00% | 2,544,584 |
| 2014-07-18 | 2014-07-16 | 12.106 | 200,308 | -4,114 | 0.00% | 2,424,908 |
| 2014-07-08 | 2014-07-04 | 12.179 | 204,422 | -13,759 | 0.00% | 2,489,619 |
| 2014-06-12 | 2014-06-10 | 13.569 | 218,181 | +13,747 | 0.00% | 2,960,399 |
| 2014-05-23 | 2014-05-21 | 12.712 | 204,434 | -11,563 | 0.00% | 2,598,847 |
| 2014-05-20 | 2014-05-16 | 12.505 | 215,997 | -770,901 | 0.00% | 2,701,011 |
| 2014-05-14 | 2014-05-12 | 12.245 | 986,898 | -770,900 | 0.00% | 12,084,977 |
| 2014-04-15 | 2014-04-11 | 12.479 | 1,757,798 | -1,928 | 0.01% | 21,935,403 |
| 2014-04-10 | 2014-04-08 | 12.712 | 1,759,726 | -8,480 | 0.01% | 22,370,346 |
| 2014-02-25 | 2014-02-21 | 12.142 | 1,768,206 | +7,709 | 0.01% | 21,468,924 |
| 2014-02-14 | 2014-02-12 | 12.505 | 1,760,497 | -7,709 | 0.01% | 22,014,757 |
| 2014-02-07 | 2014-02-05 | 12.012 | 1,768,206 | +1,928 | 0.01% | 21,239,555 |
| 2014-02-06 | 2014-02-04 | 12.090 | 1,766,278 | +3,854 | 0.01% | 21,353,868 |
| 2014-02-05 | 2014-01-30 | 12.479 | 1,762,424 | -123,344 | 0.01% | 21,993,130 |
| 2014-02-04 | 2014-01-28 | 12.116 | 1,885,768 | +123,344 | 0.01% | 22,847,396 |
| 2014-01-22 | 2014-01-20 | 12.401 | 1,762,424 | +1,927 | 0.01% | 21,855,959 |
| 2014-01-09 | 2014-01-07 | 12.842 | 1,760,497 | +26,982 | 0.01% | 22,608,516 |
| 2014-01-08 | 2014-01-06 | 12.868 | 1,733,515 | +409,348 | 0.01% | 22,306,984 |
| 2014-01-02 | 2013-12-27 | 13.569 | 1,324,167 | +3,855 | 0.00% | 17,967,019 |
| 2013-11-20 | 2013-11-18 | 14.347 | 1,320,312 | -1,542 | 0.00% | 18,942,324 |
| 2013-11-19 | 2013-11-15 | 13.828 | 1,321,854 | -19,273 | 0.00% | 18,278,572 |
| 2013-11-15 | 2013-11-13 | 13.387 | 1,341,127 | +19,273 | 0.00% | 17,953,585 |
| 2013-11-01 | 2013-10-30 | 14.191 | 1,321,854 | -19,273 | 0.00% | 18,758,685 |
| 2013-10-31 | 2013-10-29 | 13.854 | 1,341,127 | +19,273 | 0.00% | 18,579,873 |
| 2013-10-17 | 2013-10-15 | 14.399 | 1,321,854 | +6,938 | 0.00% | 19,033,035 |
| 2013-09-26 | 2013-09-24 | 14.451 | 1,314,916 | -5,782 | 0.00% | 19,001,364 |
| 2013-09-24 | 2013-09-19 | 14.503 | 1,320,698 | -1,927 | 0.00% | 19,153,445 |
| 2013-09-23 | 2013-09-18 | 14.243 | 1,322,625 | +3,854 | 0.00% | 18,838,254 |
| 2013-09-19 | 2013-09-17 | 14.373 | 1,318,771 | -38,545 | 0.00% | 18,954,430 |
| 2013-09-18 | 2013-09-16 | 14.373 | 1,357,316 | -7,709 | 0.00% | 19,508,429 |
| 2013-09-16 | 2013-09-12 | 14.217 | 1,365,025 | +7,709 | 0.00% | 19,406,746 |
| 2013-09-04 | 2013-09-02 | 13.543 | 1,357,316 | -770 | 0.00% | 18,381,588 |
| 2013-09-03 | 2013-08-30 | 13.205 | 1,358,086 | +3,854 | 0.00% | 17,933,978 |
| 2013-09-02 | 2013-08-29 | 13.128 | 1,354,232 | +771 | 0.00% | 17,777,683 |
| 2013-08-28 | 2013-08-26 | 13.465 | 1,353,461 | -4,625 | 0.00% | 18,224,040 |
| 2013-08-26 | 2013-08-22 | 13.387 | 1,358,086 | +770 | 0.00% | 18,180,614 |
| 2013-08-02 | 2013-07-31 | 13.231 | 1,357,316 | +3,855 | 0.00% | 17,959,023 |
| 2013-07-02 | 2013-06-27 | 12.349 | 1,353,461 | -77,090 | 0.00% | 16,714,149 |
| 2013-06-24 | 2013-06-20 | 11.856 | 1,430,551 | +385,450 | 0.00% | 16,960,987 |
| 2013-06-17 | 2013-06-13 | 14.039 | 1,045,101 | +243,345 | 0.00% | 14,672,248 |
| 2013-06-13 | 2013-06-10 | 14.453 | 801,756 | -25,379 | 0.00% | 11,587,616 |
| 2013-06-11 | 2013-06-07 | 14.453 | 827,135 | +523,174 | 0.00% | 11,954,414 |
| 2013-06-04 | 2013-05-31 | 15.087 | 303,961 | -1,450 | 0.00% | 4,585,913 |
| 2013-05-29 | 2013-05-27 | 14.922 | 305,411 | -363 | 0.00% | 4,557,247 |
| 2013-05-27 | 2013-05-23 | 14.839 | 305,774 | +2,900 | 0.00% | 4,537,362 |
| 2013-05-24 | 2013-05-22 | 15.253 | 302,874 | -326,303 | 0.00% | 4,619,636 |
| 2013-05-23 | 2013-05-21 | 15.225 | 629,177 | +326,303 | 0.00% | 9,579,272 |
| 2013-05-21 | 2013-05-16 | 15.335 | 302,874 | +1,088 | 0.00% | 4,644,697 |
| 2013-05-03 | 2013-04-30 | 15.060 | 301,786 | -3,625 | 0.00% | 4,544,774 |
| 2013-04-24 | 2013-04-22 | 14.480 | 305,411 | -203,487 | 0.00% | 4,422,467 |
| 2013-04-10 | 2013-04-08 | 14.260 | 508,898 | -4,713 | 0.00% | 7,256,745 |
| 2013-04-09 | 2013-04-05 | 14.342 | 513,611 | +1,450 | 0.00% | 7,366,450 |
| 2013-03-27 | 2013-03-25 | 14.867 | 512,161 | -72,512 | 0.00% | 7,614,053 |
| 2013-03-25 | 2013-03-21 | 14.729 | 584,673 | +1,088 | 0.00% | 8,611,422 |
| 2013-03-20 | 2013-03-18 | 14.536 | 583,585 | +3,625 | 0.00% | 8,482,724 |
| 2013-03-19 | 2013-03-15 | 14.922 | 579,960 | +1,813 | 0.00% | 8,653,980 |
| 2013-03-15 | 2013-03-13 | 14.811 | 578,147 | +725 | 0.00% | 8,563,142 |
| 2013-03-06 | 2013-03-04 | 14.894 | 577,422 | +363 | 0.00% | 8,600,183 |
| 2013-03-01 | 2013-02-27 | 14.894 | 577,059 | +4,713 | 0.00% | 8,594,776 |
| 2013-02-25 | 2013-02-21 | 15.308 | 572,346 | -3,626 | 0.00% | 8,761,374 |
| 2013-02-15 | 2013-02-08 | 15.528 | 575,972 | +1,088 | 0.00% | 8,943,971 |
| 2013-02-08 | 2013-02-06 | 15.749 | 574,884 | -3,410 | 0.00% | 9,053,926 |
| 2013-02-01 | 2013-01-30 | 16.135 | 578,294 | -471,327 | 0.00% | 9,330,935 |
| 2013-01-30 | 2013-01-28 | 16.411 | 1,049,621 | +253,791 | 0.00% | 17,225,430 |
| 2013-01-29 | 2013-01-25 | 16.301 | 795,830 | +181,280 | 0.00% | 12,972,641 |
| 2013-01-25 | 2013-01-23 | 16.384 | 614,550 | +217,536 | 0.00% | 10,068,488 |
| 2013-01-24 | 2013-01-22 | 16.466 | 397,014 | -108,768 | 0.00% | 6,537,335 |
| 2013-01-22 | 2013-01-18 | 16.384 | 505,782 | -18,128 | 0.00% | 8,286,486 |
| 2013-01-17 | 2013-01-15 | 16.163 | 523,910 | +126,896 | 0.00% | 8,467,884 |
| 2013-01-16 | 2013-01-14 | 16.025 | 397,014 | -1,450 | 0.00% | 6,362,130 |
| 2013-01-15 | 2013-01-11 | 15.887 | 398,464 | -145,024 | 0.00% | 6,330,415 |
| 2013-01-10 | 2013-01-08 | 15.556 | 543,488 | -725 | 0.00% | 8,454,534 |
| 2013-01-09 | 2013-01-07 | 15.859 | 544,213 | +145,386 | 0.00% | 8,630,925 |
| 2013-01-08 | 2013-01-04 | 15.970 | 398,827 | +363 | 0.00% | 6,369,183 |
| 2013-01-04 | 2013-01-02 | 15.722 | 398,464 | -145,024 | 0.00% | 6,264,473 |
| 2013-01-03 | 2012-12-31 | 15.170 | 543,488 | +145,024 | 0.00% | 8,244,669 |
| 2013-01-02 | 2012-12-27 | 15.280 | 398,464 | -20,195 | 0.00% | 6,088,628 |
| 2012-12-28 | 2012-12-24 | 15.225 | 418,659 | +1,450 | 0.00% | 6,374,118 |
| 2012-12-19 | 2012-12-17 | 15.170 | 417,209 | -181,279 | 0.00% | 6,329,027 |
| 2012-12-18 | 2012-12-14 | 15.115 | 598,488 | +181,279 | 0.00% | 9,046,000 |
| 2012-12-17 | 2012-12-13 | 15.087 | 417,209 | -184,905 | 0.00% | 6,294,505 |
| 2012-12-13 | 2012-12-11 | 14.867 | 602,114 | +181,280 | 0.00% | 8,951,341 |
| 2012-12-12 | 2012-12-10 | 14.839 | 420,834 | -363 | 0.00% | 6,244,730 |
| 2012-12-11 | 2012-12-07 | 14.646 | 421,197 | +3,247 | 0.00% | 6,168,796 |
| 2012-12-07 | 2012-12-05 | 14.618 | 417,950 | -1,813 | 0.00% | 6,109,713 |
| 2012-09-26 | 2012-09-24 | 12.550 | 419,763 | -2,900 | 0.00% | 5,267,883 |
| 2012-09-25 | 2012-09-21 | 12.632 | 422,663 | -3,626 | 0.00% | 5,339,251 |
| 2012-09-18 | 2012-09-14 | 12.219 | 426,289 | -7,251 | 0.00% | 5,208,689 |
| 2012-09-14 | 2012-09-12 | 11.750 | 433,540 | +2,900 | 0.00% | 5,094,005 |
| 2012-09-10 | 2012-09-06 | 11.308 | 430,640 | +3,626 | 0.00% | 4,869,886 |
| 2012-09-04 | 2012-08-31 | 11.584 | 427,014 | +7,251 | 0.00% | 4,946,659 |
| 2012-08-21 | 2012-08-17 | 12.384 | 419,763 | -362 | 0.00% | 5,198,417 |
| 2012-08-14 | 2012-08-10 | 12.439 | 420,125 | +362 | 0.00% | 5,226,075 |
| 2012-08-13 | 2012-08-09 | 12.632 | 419,763 | +3,790 | 0.00% | 5,302,617 |
| 2012-08-10 | 2012-08-08 | 12.577 | 415,973 | -363 | 0.00% | 5,231,793 |
| 2012-07-31 | 2012-07-27 | 11.695 | 416,336 | +3,626 | 0.00% | 4,868,895 |
| 2012-07-25 | 2012-07-23 | 11.391 | 412,710 | -725 | 0.00% | 4,701,275 |
| 2012-07-11 | 2012-07-09 | 11.529 | 413,435 | -725 | 0.00% | 4,766,550 |
| 2012-07-06 | 2012-07-04 | 11.805 | 414,160 | +7,251 | 0.00% | 4,889,141 |
| 2012-06-12 | 2012-06-08 | 11.750 | 406,909 | -14,865 | 0.00% | 4,781,096 |
| 2012-06-08 | 2012-06-06 | 12.329 | 421,774 | -1,088 | 0.00% | 5,200,055 |
| 2012-06-06 | 2012-06-04 | 13.543 | 422,862 | +24,109 | 0.00% | 5,726,651 |
| 2012-05-28 | 2012-05-24 | 13.484 | 398,753 | +1,030 | 0.00% | 5,376,926 |
| 2012-05-17 | 2012-05-15 | 14.009 | 397,723 | +3,434 | 0.00% | 5,571,536 |
| 2012-05-15 | 2012-05-11 | 14.242 | 394,289 | +34,336 | 0.00% | 5,615,296 |
| 2012-05-09 | 2012-05-07 | 14.678 | 359,953 | +687 | 0.00% | 5,283,546 |
| 2012-05-04 | 2012-05-02 | 15.232 | 359,266 | -6,181 | 0.00% | 5,472,263 |
| 2012-05-03 | 2012-04-30 | 15.086 | 365,447 | +6,181 | 0.00% | 5,513,194 |
| 2012-04-03 | 2012-03-30 | 14.591 | 359,266 | -6,524 | 0.00% | 5,242,072 |
| 2012-03-08 | 2012-03-06 | 15.319 | 365,790 | -3,434 | 0.00% | 5,603,595 |
| 2012-03-07 | 2012-03-05 | 15.931 | 369,224 | +3,434 | 0.00% | 5,882,018 |
| 2012-03-01 | 2012-02-28 | 16.513 | 365,790 | -34,336 | 0.00% | 6,040,377 |
| 2012-02-22 | 2012-02-20 | 16.193 | 400,126 | -1,030 | 0.00% | 6,479,190 |
| 2012-02-17 | 2012-02-15 | 16.135 | 401,156 | +192,711 | 0.00% | 6,472,502 |
| 2012-02-03 | 2012-02-01 | 15.610 | 208,445 | -1,717 | 0.00% | 3,253,909 |
| 2012-01-31 | 2012-01-27 | 16.280 | 210,162 | -5,150 | 0.00% | 3,421,489 |
| 2012-01-27 | 2012-01-20 | 15.640 | 215,312 | -3,434 | 0.00% | 3,367,376 |
| 2012-01-26 | 2012-01-19 | 15.814 | 218,746 | +718 | 0.00% | 3,459,307 |
| 2012-01-20 | 2012-01-18 | 15.523 | 218,028 | -1,373 | 0.00% | 3,384,454 |
| 2012-01-17 | 2012-01-13 | 14.999 | 219,401 | -1,717 | 0.00% | 3,290,751 |
| 2012-01-13 | 2012-01-11 | 14.649 | 221,118 | -1,717 | 0.00% | 3,239,226 |
| 2012-01-06 | 2012-01-04 | 13.688 | 222,835 | +1,717 | 0.00% | 3,050,215 |
| 2011-12-30 | 2011-12-28 | 13.688 | 221,118 | -6,181 | 0.00% | 3,026,712 |
| 2011-12-29 | 2011-12-23 | 14.154 | 227,299 | +6,181 | 0.00% | 3,217,236 |
| 2011-12-06 | 2011-12-02 | 14.009 | 221,118 | -6,867 | 0.00% | 3,097,550 |
| 2011-12-05 | 2011-12-01 | 13.892 | 227,985 | +6,867 | 0.00% | 3,167,188 |
| 2011-11-21 | 2011-11-17 | 13.339 | 221,118 | +1,717 | 0.00% | 2,949,434 |
| 2011-11-11 | 2011-11-09 | 15.115 | 219,401 | -6,868 | 0.00% | 3,316,310 |
| 2011-11-10 | 2011-11-08 | 14.591 | 226,269 | -6,867 | 0.00% | 3,301,505 |
| 2011-10-31 | 2011-10-27 | 14.329 | 233,136 | -3,433 | 0.00% | 3,340,593 |
| 2011-10-28 | 2011-10-26 | 13.310 | 236,569 | -3,434 | 0.00% | 3,148,641 |
| 2011-10-26 | 2011-10-24 | 12.785 | 240,003 | -3,090 | 0.00% | 3,068,530 |
| 2011-10-17 | 2011-10-13 | 12.931 | 243,093 | -344 | 0.00% | 3,143,435 |
| 2011-10-13 | 2011-10-11 | 12.552 | 243,437 | -12,017 | 0.00% | 3,055,716 |
| 2011-10-10 | 2011-10-06 | 11.242 | 255,454 | -3,434 | 0.00% | 2,871,767 |
| 2011-10-07 | 2011-10-04 | 10.193 | 258,888 | -3,434 | 0.00% | 2,638,937 |
| 2011-10-04 | 2011-09-30 | 11.125 | 262,322 | +6,868 | 0.00% | 2,918,416 |
| 2011-10-03 | 2011-09-28 | 11.766 | 255,454 | +11,331 | 0.00% | 3,005,683 |
| 2011-09-30 | 2011-09-27 | 12.232 | 244,123 | -20,259 | 0.00% | 2,986,119 |
| 2011-09-28 | 2011-09-26 | 11.213 | 264,382 | +8,241 | 0.00% | 2,964,434 |
| 2011-09-27 | 2011-09-23 | 11.533 | 256,141 | +3,434 | 0.00% | 2,954,088 |
| 2011-09-26 | 2011-09-22 | 12.086 | 252,707 | +12,017 | 0.00% | 3,054,320 |
| 2011-09-22 | 2011-09-20 | 13.280 | 240,690 | -12,704 | 0.00% | 3,196,480 |
| 2011-09-21 | 2011-09-19 | 13.310 | 253,394 | +13,750 | 0.00% | 3,372,575 |
| 2011-09-19 | 2011-09-15 | 13.630 | 239,644 | +3,433 | 0.00% | 3,266,341 |
| 2011-09-15 | 2011-09-12 | 13.659 | 236,211 | +10,301 | 0.00% | 3,226,429 |
| 2011-08-25 | 2011-08-23 | 14.416 | 225,910 | +687 | 0.00% | 3,256,790 |
| 2011-08-12 | 2011-08-10 | 14.591 | 225,223 | -1,717 | 0.00% | 3,286,242 |
| 2011-08-11 | 2011-08-09 | 14.445 | 226,940 | +6,867 | 0.00% | 3,278,248 |
| 2011-08-10 | 2011-08-08 | 15.523 | 220,073 | +6,867 | 0.00% | 3,416,199 |
| 2011-08-09 | 2011-08-05 | 15.902 | 213,206 | +1,717 | 0.00% | 3,390,324 |
| 2011-07-29 | 2011-07-27 | 17.445 | 211,489 | -5,150 | 0.00% | 3,689,468 |
| 2011-07-28 | 2011-07-26 | 17.503 | 216,639 | -3,434 | 0.00% | 3,791,929 |
| 2011-07-26 | 2011-07-22 | 17.096 | 220,073 | +5,151 | 0.00% | 3,762,305 |
| 2011-07-18 | 2011-07-14 | 16.426 | 214,922 | +686 | 0.00% | 3,530,280 |
| 2011-07-15 | 2011-07-13 | 16.397 | 214,236 | -1,373 | 0.00% | 3,512,772 |
| 2011-07-14 | 2011-07-12 | 16.047 | 215,609 | +1,373 | 0.00% | 3,459,932 |
| 2011-07-13 | 2011-07-11 | 16.717 | 214,236 | +687 | 0.00% | 3,581,405 |
| 2011-07-12 | 2011-07-08 | 17.096 | 213,549 | -2,060 | 0.00% | 3,650,773 |
| 2011-07-08 | 2011-07-06 | 16.834 | 215,609 | +2,060 | 0.00% | 3,629,475 |
| 2011-06-30 | 2011-06-28 | 17.067 | 213,549 | +6,867 | 0.00% | 3,644,553 |
| 2011-06-17 | 2011-06-15 | 17.125 | 206,682 | -6,867 | 0.00% | 3,539,396 |
| 2011-06-14 | 2011-06-10 | 16.921 | 213,549 | +3,434 | 0.00% | 3,613,456 |
| 2011-06-13 | 2011-06-09 | 16.950 | 210,115 | +6,867 | 0.00% | 3,561,469 |
| 2011-06-09 | 2011-06-07 | 17.620 | 203,248 | +1,030 | 0.00% | 3,581,218 |
| 2011-06-08 | 2011-06-03 | 18.985 | 202,218 | +4,120 | 0.00% | 3,839,125 |
| 2011-06-07 | 2011-06-02 | 19.347 | 198,098 | +6,951 | 0.00% | 3,832,656 |
| 2011-05-24 | 2011-05-20 | 19.317 | 191,147 | +3,313 | 0.00% | 3,692,404 |
| 2011-05-16 | 2011-05-12 | 19.196 | 187,834 | +6,627 | 0.00% | 3,605,729 |
| 2011-05-13 | 2011-05-11 | 19.377 | 181,207 | -9,940 | 0.00% | 3,511,331 |
| 2011-05-12 | 2011-05-09 | 19.468 | 191,147 | +3,313 | 0.00% | 3,721,251 |
| 2011-05-06 | 2011-05-04 | 19.377 | 187,834 | +1,657 | 0.00% | 3,639,745 |
| 2011-04-29 | 2011-04-27 | 20.072 | 186,177 | -6,924 | 0.00% | 3,736,882 |
| 2011-04-13 | 2011-04-11 | 20.072 | 193,101 | +1,850 | 0.00% | 3,875,858 |
| 2011-04-12 | 2011-04-08 | 20.011 | 191,251 | -291 | 0.00% | 3,827,181 |
| 2011-04-08 | 2011-04-06 | 20.072 | 191,542 | -3,313 | 0.00% | 3,844,567 |
| 2011-04-06 | 2011-04-01 | 19.800 | 194,855 | -3,313 | 0.00% | 3,858,132 |
| 2011-04-04 | 2011-03-31 | 19.498 | 198,168 | +3,313 | 0.00% | 3,863,917 |
| 2011-04-01 | 2011-03-30 | 19.257 | 194,855 | -1,731 | 0.00% | 3,752,269 |
| 2011-03-31 | 2011-03-29 | 19.015 | 196,586 | -6,958 | 0.00% | 3,738,134 |
| 2011-03-29 | 2011-03-25 | 19.227 | 203,544 | -1,656 | 0.00% | 3,913,447 |
| 2011-03-21 | 2011-03-17 | 18.140 | 205,200 | -3,313 | 0.00% | 3,722,319 |
| 2011-03-18 | 2011-03-16 | 18.412 | 208,513 | -4,970 | 0.00% | 3,839,058 |
| 2011-03-17 | 2011-03-15 | 18.140 | 213,483 | +1,656 | 0.00% | 3,872,572 |
| 2011-03-11 | 2011-03-09 | 18.955 | 211,827 | -3,313 | 0.00% | 4,015,159 |
| 2011-03-07 | 2011-03-03 | 18.321 | 215,140 | -3,462 | 0.00% | 3,941,591 |
| 2011-02-14 | 2011-02-10 | 17.023 | 218,602 | +3,313 | 0.00% | 3,721,303 |
| 2011-02-01 | 2011-01-28 | 17.506 | 215,289 | +994 | 0.00% | 3,768,874 |
| 2011-01-28 | 2011-01-26 | 17.687 | 214,295 | -6,295 | 0.00% | 3,790,281 |
| 2011-01-18 | 2011-01-14 | 18.351 | 220,590 | -331 | 0.00% | 4,048,099 |
| 2011-01-14 | 2011-01-12 | 17.898 | 220,921 | -1,657 | 0.00% | 3,954,153 |
| 2011-01-13 | 2011-01-11 | 17.778 | 222,578 | -1,656 | 0.00% | 3,956,938 |
| 2011-01-10 | 2011-01-06 | 17.838 | 224,234 | +331 | 0.00% | 3,999,914 |
| 2011-01-07 | 2011-01-05 | 17.959 | 223,903 | +1,657 | 0.00% | 4,021,042 |
| 2011-01-04 | 2010-12-31 | 17.476 | 222,246 | -3,313 | 0.00% | 3,883,956 |
| 2010-12-30 | 2010-12-28 | 16.902 | 225,559 | +3,313 | 0.00% | 3,812,501 |
| 2010-12-28 | 2010-12-22 | 17.265 | 222,246 | +4,905 | 0.00% | 3,836,999 |
| 2010-12-17 | 2010-12-15 | 17.536 | 217,341 | +3,313 | 0.00% | 3,811,356 |
| 2010-12-16 | 2010-12-14 | 17.868 | 214,028 | +3,313 | 0.00% | 3,824,318 |
| 2010-12-09 | 2010-12-07 | 18.019 | 210,715 | +1,657 | 0.00% | 3,796,921 |
| 2010-12-07 | 2010-12-03 | 18.049 | 209,058 | +6,626 | 0.00% | 3,773,373 |
| 2010-12-02 | 2010-11-30 | 18.231 | 202,432 | +6,626 | 0.00% | 3,690,437 |
| 2010-11-25 | 2010-11-23 | 17.808 | 195,806 | +3,313 | 0.00% | 3,486,902 |
| 2010-11-24 | 2010-11-22 | 18.231 | 192,493 | +332 | 0.00% | 3,509,244 |
| 2010-11-22 | 2010-11-18 | 19.474 | 192,161 | +3,631 | 0.00% | 3,742,119 |
| 2010-11-12 | 2010-11-10 | 20.397 | 188,530 | +3,251 | 0.00% | 3,845,409 |
| 2010-11-10 | 2010-11-08 | 21.197 | 185,279 | -3,251 | 0.00% | 3,927,299 |
| 2010-11-09 | 2010-11-05 | 20.735 | 188,530 | -3,250 | 0.00% | 3,909,210 |
| 2010-11-08 | 2010-11-04 | 20.643 | 191,780 | +3,250 | 0.00% | 3,958,899 |
| 2010-11-01 | 2010-10-28 | 19.197 | 188,530 | -3,250 | 0.00% | 3,619,209 |
| 2010-10-22 | 2010-10-20 | 19.259 | 191,780 | -1,625 | 0.00% | 3,693,399 |
| 2010-10-21 | 2010-10-19 | 19.474 | 193,405 | +4,875 | 0.00% | 3,766,344 |
| 2010-10-19 | 2010-10-15 | 19.628 | 188,530 | -1,300 | 0.00% | 3,700,409 |
| 2010-09-27 | 2010-09-22 | 17.966 | 189,830 | +1,626 | 0.00% | 3,410,565 |
| 2010-09-17 | 2010-09-15 | 18.182 | 188,204 | -9,752 | 0.00% | 3,421,881 |
| 2010-09-15 | 2010-09-13 | 17.966 | 197,956 | -325 | 0.00% | 3,556,560 |
| 2010-09-14 | 2010-09-10 | 17.782 | 198,281 | +325 | 0.00% | 3,525,799 |
| 2010-08-10 | 2010-08-06 | 18.397 | 197,956 | -1,625 | 0.00% | 3,641,820 |
| 2010-08-03 | 2010-07-30 | 18.243 | 199,581 | -3,901 | 0.00% | 3,641,015 |
| 2010-08-02 | 2010-07-29 | 18.274 | 203,482 | -10,402 | 0.00% | 3,718,442 |
| 2010-07-22 | 2010-07-20 | 17.659 | 213,884 | +1,626 | 0.00% | 3,776,929 |
| 2010-07-07 | 2010-07-05 | 17.167 | 212,258 | +4,876 | 0.00% | 3,643,736 |
| 2010-07-06 | 2010-07-02 | 17.290 | 207,382 | +3,250 | 0.00% | 3,585,552 |
| 2010-06-29 | 2010-06-25 | 18.059 | 204,132 | -5,851 | 0.00% | 3,686,360 |
| 2010-06-24 | 2010-06-22 | 18.336 | 209,983 | -6,501 | 0.00% | 3,850,162 |
| 2010-06-23 | 2010-06-21 | 18.459 | 216,484 | -10,402 | 0.00% | 3,996,002 |
| 2010-06-22 | 2010-06-18 | 17.843 | 226,886 | -3,250 | 0.00% | 4,048,408 |
| 2010-05-26 | 2010-05-24 | 17.197 | 230,136 | -9,752 | 0.00% | 3,957,719 |
| 2010-05-20 | 2010-05-18 | 18.308 | 239,888 | -9,751 | 0.00% | 4,391,843 |
| 2010-05-19 | 2010-05-17 | 17.862 | 249,639 | +9,688 | 0.00% | 4,459,085 |
| 2010-05-05 | 2010-05-03 | 18.085 | 239,951 | +942 | 0.00% | 4,339,517 |
| 2010-05-04 | 2010-04-30 | 18.372 | 239,009 | +3,141 | 0.00% | 4,390,971 |
| 2010-05-03 | 2010-04-29 | 18.021 | 235,868 | +4,711 | 0.00% | 4,250,656 |
| 2010-04-23 | 2010-04-21 | 18.785 | 231,157 | +9,422 | 0.00% | 4,342,397 |
| 2010-04-21 | 2010-04-19 | 18.817 | 221,735 | +3,141 | 0.00% | 4,172,460 |
| 2010-04-20 | 2010-04-16 | 19.231 | 218,594 | -3,141 | 0.00% | 4,203,835 |
| 2010-04-19 | 2010-04-15 | 19.645 | 221,735 | -7,852 | 0.00% | 4,356,020 |
| 2010-04-16 | 2010-04-14 | 19.741 | 229,587 | -4,711 | 0.00% | 4,532,204 |
| 2010-04-14 | 2010-04-12 | 19.900 | 234,298 | -314 | 0.00% | 4,662,502 |
| 2010-04-08 | 2010-04-01 | 19.263 | 234,612 | +3,141 | 0.00% | 4,519,351 |
| 2010-03-30 | 2010-03-26 | 18.149 | 231,471 | +314 | 0.00% | 4,200,896 |
| 2010-03-29 | 2010-03-25 | 18.021 | 231,157 | -9,422 | 0.00% | 4,165,757 |
| 2010-03-26 | 2010-03-24 | 18.276 | 240,579 | +12,563 | 0.00% | 4,396,834 |
| 2010-03-11 | 2010-03-09 | 18.817 | 228,016 | -3,141 | 0.00% | 4,290,652 |
| 2010-03-09 | 2010-03-05 | 18.467 | 231,157 | +6,281 | 0.00% | 4,268,797 |
| 2010-03-04 | 2010-03-02 | 18.658 | 224,876 | -43,970 | 0.00% | 4,195,765 |
| 2010-03-03 | 2010-03-01 | 18.372 | 268,846 | -40,829 | 0.00% | 4,939,123 |
| 2010-02-26 | 2010-02-24 | 17.448 | 309,675 | +15,703 | 0.00% | 5,403,276 |
| 2010-02-05 | 2010-02-03 | 18.563 | 293,972 | +15,704 | 0.00% | 5,456,887 |
| 2010-02-04 | 2010-02-02 | 18.149 | 278,268 | +942 | 0.00% | 5,050,200 |
| 2010-02-01 | 2010-01-28 | 18.531 | 277,326 | -3,141 | 0.00% | 5,139,064 |
| 2010-01-28 | 2010-01-26 | 17.862 | 280,467 | +3,141 | 0.00% | 5,009,739 |
| 2010-01-27 | 2010-01-25 | 18.499 | 277,326 | +1,571 | 0.00% | 5,130,234 |
| 2010-01-26 | 2010-01-22 | 18.626 | 275,755 | +3,140 | 0.00% | 5,136,292 |
| 2010-01-25 | 2010-01-21 | 18.212 | 272,615 | +3,141 | 0.00% | 4,964,966 |
| 2010-01-22 | 2010-01-20 | 18.754 | 269,474 | +1,570 | 0.00% | 5,053,621 |
| 2010-01-21 | 2010-01-19 | 19.263 | 267,904 | -3,140 | 0.00% | 5,160,657 |
| 2010-01-20 | 2010-01-18 | 18.690 | 271,044 | +1,570 | 0.00% | 5,065,804 |
| 2010-01-18 | 2010-01-14 | 18.594 | 269,474 | +18,844 | 0.00% | 5,010,721 |
| 2010-01-15 | 2010-01-13 | 18.881 | 250,630 | +1,571 | 0.00% | 4,732,147 |
| 2010-01-14 | 2010-01-12 | 19.581 | 249,059 | +7,852 | 0.00% | 4,876,945 |
| 2010-01-13 | 2010-01-11 | 20.027 | 241,207 | +3,140 | 0.00% | 4,830,711 |
| 2010-01-11 | 2010-01-07 | 20.282 | 238,067 | -15,703 | 0.00% | 4,828,465 |
| 2010-01-08 | 2010-01-06 | 20.537 | 253,770 | -58,104 | 0.00% | 5,211,593 |
| 2009-12-28 | 2009-12-22 | 19.964 | 311,874 | +3,141 | 0.00% | 6,226,116 |
| 2009-12-23 | 2009-12-21 | 19.454 | 308,733 | +26,696 | 0.00% | 6,006,130 |
| 2009-12-22 | 2009-12-18 | 19.741 | 282,037 | +1,570 | 0.00% | 5,567,603 |
| 2009-12-17 | 2009-12-15 | 20.314 | 280,467 | +3,141 | 0.00% | 5,697,350 |
| 2009-12-16 | 2009-12-14 | 20.600 | 277,326 | +9,422 | 0.00% | 5,713,015 |
| 2009-12-15 | 2009-12-11 | 20.537 | 267,904 | +43,971 | 0.00% | 5,501,858 |
| 2009-12-14 | 2009-12-10 | 20.409 | 223,933 | +6,281 | 0.00% | 4,570,320 |
| 2009-12-11 | 2009-12-09 | 20.441 | 217,652 | +8,166 | 0.00% | 4,449,059 |
| 2009-12-10 | 2009-12-08 | 20.760 | 209,486 | +8,480 | 0.00% | 4,348,836 |
| 2009-12-09 | 2009-12-07 | 21.142 | 201,006 | +3,140 | 0.00% | 4,249,595 |
| 2009-12-08 | 2009-12-04 | 21.460 | 197,866 | +6,282 | 0.00% | 4,246,211 |
| 2009-12-02 | 2009-11-30 | 20.855 | 191,584 | +1,256 | 0.00% | 3,995,499 |
| 2009-12-01 | 2009-11-27 | 19.932 | 190,328 | +1,571 | 0.00% | 3,793,565 |
| 2009-11-27 | 2009-11-25 | 21.651 | 188,757 | +3,140 | 0.00% | 4,086,791 |
| 2009-11-25 | 2009-11-23 | 22.192 | 185,617 | -1,256 | 0.00% | 4,119,277 |
| 2009-11-23 | 2009-11-19 | 21.810 | 186,873 | -3,141 | 0.00% | 4,075,751 |
| 2009-11-18 | 2009-11-16 | 22.161 | 190,014 | +314 | 0.00% | 4,210,807 |
| 2009-11-13 | 2009-11-11 | 21.587 | 189,700 | -10,992 | 0.00% | 4,095,128 |
| 2009-11-12 | 2009-11-10 | 21.460 | 200,692 | -33,920 | 0.00% | 4,306,857 |
| 2009-11-11 | 2009-11-09 | 21.205 | 234,612 | -8,480 | 0.00% | 4,975,021 |
| 2009-11-10 | 2009-11-06 | 20.569 | 243,092 | -3,141 | 0.00% | 5,000,042 |
| 2009-11-09 | 2009-11-05 | 20.218 | 246,233 | +9,737 | 0.00% | 4,978,408 |
| 2009-11-05 | 2009-11-03 | 19.709 | 236,496 | +10,678 | 0.00% | 4,661,062 |
| 2009-11-03 | 2009-10-30 | 20.027 | 225,818 | +25,126 | 0.00% | 4,522,511 |
| 2009-10-30 | 2009-10-28 | 19.900 | 200,692 | +10,050 | 0.00% | 3,993,747 |
| 2009-10-23 | 2009-10-21 | 20.155 | 190,642 | -628 | 0.00% | 3,842,313 |
| 2009-10-19 | 2009-10-15 | 19.900 | 191,270 | -19,472 | 0.00% | 3,806,250 |
| 2009-10-16 | 2009-10-14 | 19.836 | 210,742 | +18,844 | 0.00% | 4,180,321 |
| 2009-10-13 | 2009-10-09 | 19.454 | 191,898 | -12,563 | 0.00% | 3,733,207 |
| 2009-10-12 | 2009-10-08 | 19.327 | 204,461 | -18,844 | 0.00% | 3,951,570 |
| 2009-10-09 | 2009-10-07 | 19.072 | 223,305 | -12,563 | 0.00% | 4,258,883 |
| 2009-10-08 | 2009-10-06 | 18.754 | 235,868 | -12,563 | 0.00% | 4,423,385 |
| 2009-10-06 | 2009-10-02 | 18.117 | 248,431 | +3,141 | 0.00% | 4,500,788 |
| 2009-10-05 | 2009-09-30 | 18.594 | 245,290 | +34,548 | 0.00% | 4,561,032 |
| 2009-09-23 | 2009-09-21 | 19.168 | 210,742 | +6,281 | 0.00% | 4,039,411 |
| 2009-09-22 | 2009-09-18 | 19.613 | 204,461 | +2,827 | 0.00% | 4,010,160 |
| 2009-09-15 | 2009-09-11 | 18.977 | 201,634 | -9,423 | 0.00% | 3,826,313 |
| 2009-09-14 | 2009-09-10 | 18.817 | 211,057 | -314 | 0.00% | 3,971,529 |
| 2009-09-10 | 2009-09-08 | 18.754 | 211,371 | -20,728 | 0.00% | 3,963,977 |
| 2009-09-09 | 2009-09-07 | 18.403 | 232,099 | +6,595 | 0.00% | 4,271,413 |
| 2009-09-08 | 2009-09-04 | 17.926 | 225,504 | -7,852 | 0.00% | 4,042,342 |
| 2009-09-03 | 2009-09-01 | 16.907 | 233,356 | +6,282 | 0.00% | 3,945,336 |
| 2009-08-20 | 2009-08-18 | 16.939 | 227,074 | -1,571 | 0.00% | 3,846,356 |
| 2009-08-18 | 2009-08-14 | 17.225 | 228,645 | +314 | 0.00% | 3,938,487 |
| 2009-08-13 | 2009-08-11 | 16.971 | 228,331 | -6,281 | 0.00% | 3,874,918 |
| 2009-08-11 | 2009-08-07 | 16.270 | 234,612 | +1,884 | 0.00% | 3,817,171 |
| 2009-08-10 | 2009-08-06 | 16.684 | 232,728 | +6,282 | 0.00% | 3,882,848 |
| 2009-08-07 | 2009-08-05 | 16.907 | 226,446 | +12,563 | 0.00% | 3,828,509 |
| 2009-08-06 | 2009-08-04 | 17.225 | 213,883 | +5,653 | 0.00% | 3,684,207 |
| 2009-08-05 | 2009-08-03 | 17.798 | 208,230 | +1,570 | 0.00% | 3,706,172 |
| 2009-07-31 | 2009-07-29 | 17.735 | 206,660 | -628 | 0.00% | 3,665,068 |
| 2009-07-30 | 2009-07-28 | 18.117 | 207,288 | -3,140 | 0.00% | 3,755,406 |
| 2009-07-29 | 2009-07-27 | 17.448 | 210,428 | -153,896 | 0.00% | 3,671,593 |
| 2009-07-28 | 2009-07-24 | 17.225 | 364,324 | +3,141 | 0.00% | 6,275,604 |
| 2009-07-24 | 2009-07-22 | 16.620 | 361,183 | +15,704 | 0.00% | 6,002,999 |
| 2009-07-23 | 2009-07-21 | 17.066 | 345,479 | +25,125 | 0.00% | 5,895,992 |
| 2009-07-22 | 2009-07-20 | 17.193 | 320,354 | +103,330 | 0.00% | 5,508,006 |
| 2009-07-21 | 2009-07-17 | 16.811 | 217,024 | -3,141 | 0.00% | 3,648,482 |
| 2009-07-20 | 2009-07-16 | 16.493 | 220,165 | -28,266 | 0.00% | 3,631,186 |
| 2009-07-15 | 2009-07-13 | 15.665 | 248,431 | +12,563 | 0.00% | 3,891,718 |
| 2009-07-13 | 2009-07-09 | 16.238 | 235,868 | +6,281 | 0.00% | 3,830,096 |
| 2009-07-10 | 2009-07-08 | 16.334 | 229,587 | +20,415 | 0.00% | 3,750,033 |
| 2009-07-09 | 2009-07-07 | 16.461 | 209,172 | +3,141 | 0.00% | 3,443,218 |
| 2009-07-08 | 2009-07-06 | 16.716 | 206,031 | +1,570 | 0.00% | 3,443,994 |
| 2009-07-07 | 2009-07-03 | 17.002 | 204,461 | -23,555 | 0.00% | 3,476,340 |
| 2009-07-03 | 2009-06-30 | 17.193 | 228,016 | -3,141 | 0.00% | 3,920,392 |
| 2009-06-30 | 2009-06-26 | 17.353 | 231,157 | -942 | 0.00% | 4,011,197 |
| 2009-06-29 | 2009-06-25 | 17.162 | 232,099 | -314 | 0.00% | 3,983,204 |
| 2009-06-23 | 2009-06-19 | 16.525 | 232,413 | -3,141 | 0.00% | 3,840,593 |
| 2009-06-17 | 2009-06-15 | 16.652 | 235,554 | -9,422 | 0.00% | 3,922,497 |
| 2009-06-15 | 2009-06-11 | 16.238 | 244,976 | -6,282 | 0.00% | 3,977,994 |
| 2009-06-12 | 2009-06-10 | 16.015 | 251,258 | -15,703 | 0.00% | 4,024,003 |
| 2009-06-10 | 2009-06-08 | 15.474 | 266,961 | -11,935 | 0.00% | 4,130,994 |
| 2009-06-08 | 2009-06-04 | 15.379 | 278,896 | -62,815 | 0.00% | 4,289,038 |
| 2009-06-05 | 2009-06-03 | 15.761 | 341,711 | +62,815 | 0.00% | 5,385,607 |
| 2009-06-01 | 2009-05-27 | 15.315 | 278,896 | -3,141 | 0.00% | 4,271,278 |
| 2009-05-26 | 2009-05-22 | 15.838 | 282,037 | +11,013 | 0.00% | 4,466,858 |
| 2009-05-25 | 2009-05-21 | 15.871 | 271,024 | +9,054 | 0.00% | 4,301,415 |
| 2009-05-22 | 2009-05-20 | 15.937 | 261,970 | -6,036 | 0.00% | 4,175,080 |
| 2009-05-21 | 2009-05-19 | 16.037 | 268,006 | +9,054 | 0.00% | 4,297,917 |
| 2009-05-19 | 2009-05-15 | 15.407 | 258,952 | -1,509 | 0.00% | 3,989,701 |
| 2009-05-15 | 2009-05-13 | 15.241 | 260,461 | +1,509 | 0.00% | 3,969,800 |
| 2009-05-13 | 2009-05-11 | 15.606 | 258,952 | +6,036 | 0.00% | 4,041,181 |
| 2009-05-08 | 2009-05-06 | 15.639 | 252,916 | -603 | 0.00% | 3,955,364 |
| 2009-05-06 | 2009-05-04 | 15.473 | 253,519 | +12,072 | 0.00% | 3,922,794 |
| 2009-05-05 | 2009-04-30 | 14.778 | 241,447 | -3,018 | 0.00% | 3,568,000 |
| 2009-04-24 | 2009-04-22 | 14.115 | 244,465 | -302 | 0.00% | 3,450,598 |
| 2009-04-22 | 2009-04-20 | 14.910 | 244,767 | -302 | 0.00% | 3,649,501 |
| 2009-04-20 | 2009-04-16 | 14.678 | 245,069 | +302 | 0.00% | 3,597,164 |
| 2009-04-15 | 2009-04-09 | 14.446 | 244,767 | -3,018 | 0.00% | 3,535,961 |
| 2009-04-09 | 2009-04-07 | 14.115 | 247,785 | -11,771 | 0.00% | 3,497,460 |
| 2009-04-08 | 2009-04-06 | 13.883 | 259,556 | -1,509 | 0.00% | 3,603,406 |
| 2009-04-06 | 2009-04-02 | 13.618 | 261,065 | +1,509 | 0.00% | 3,555,155 |
| 2009-03-31 | 2009-03-27 | 13.883 | 259,556 | -3,018 | 0.00% | 3,603,406 |
| 2009-03-30 | 2009-03-26 | 13.618 | 262,574 | -4,527 | 0.00% | 3,575,705 |
| 2009-03-19 | 2009-03-17 | 11.431 | 267,101 | -603 | 0.00% | 3,053,253 |
| 2009-03-18 | 2009-03-16 | 11.431 | 267,704 | -1,509 | 0.00% | 3,060,145 |
| 2009-03-12 | 2009-03-10 | 10.636 | 269,213 | -6,037 | 0.00% | 2,863,315 |
| 2009-03-11 | 2009-03-09 | 10.470 | 275,250 | +3,018 | 0.00% | 2,881,924 |
| 2009-03-10 | 2009-03-06 | 10.271 | 272,232 | -2,112 | 0.00% | 2,796,205 |
| 2009-03-09 | 2009-03-05 | 10.570 | 274,344 | +603 | 0.00% | 2,899,708 |
| 2009-03-06 | 2009-03-04 | 10.536 | 273,741 | +302 | 0.00% | 2,884,265 |
| 2009-03-05 | 2009-03-03 | 10.039 | 273,439 | -2,414 | 0.00% | 2,745,182 |
| 2009-03-03 | 2009-02-27 | 10.536 | 275,853 | -1,509 | 0.00% | 2,906,518 |
| 2009-03-02 | 2009-02-26 | 10.768 | 277,362 | -1,811 | 0.00% | 2,986,747 |
| 2009-02-27 | 2009-02-25 | 10.901 | 279,173 | -3,320 | 0.00% | 3,043,249 |
| 2009-02-26 | 2009-02-24 | 10.735 | 282,493 | +4,829 | 0.00% | 3,032,640 |
| 2009-02-25 | 2009-02-23 | 11.067 | 277,664 | +6,036 | 0.00% | 3,072,799 |
| 2009-02-23 | 2009-02-19 | 11.100 | 271,628 | -905 | 0.00% | 3,015,001 |
| 2009-02-04 | 2009-02-02 | 10.901 | 272,533 | -3,018 | 0.00% | 2,970,866 |
| 2009-02-03 | 2009-01-30 | 11.100 | 275,551 | +3,018 | 0.00% | 3,058,545 |
| 2009-01-21 | 2009-01-19 | 11.431 | 272,533 | -1,208 | 0.00% | 3,115,346 |
| 2009-01-20 | 2009-01-16 | 11.398 | 273,741 | -3,319 | 0.00% | 3,120,085 |
| 2009-01-16 | 2009-01-14 | 11.166 | 277,060 | +905 | 0.00% | 3,093,655 |
| 2009-01-15 | 2009-01-13 | 11.299 | 276,155 | +4,527 | 0.00% | 3,120,150 |
| 2009-01-13 | 2009-01-09 | 12.094 | 271,628 | +6,036 | 0.00% | 3,285,001 |
| 2009-01-12 | 2009-01-08 | 12.226 | 265,592 | +12,676 | 0.00% | 3,247,203 |
| 2009-01-09 | 2009-01-07 | 13.121 | 252,916 | +4,527 | 0.00% | 3,318,483 |
| 2009-01-05 | 2008-12-31 | 13.518 | 248,389 | -1,509 | 0.00% | 3,357,845 |
| 2008-12-29 | 2008-12-22 | 14.247 | 249,898 | -6,036 | 0.00% | 3,560,405 |
| 2008-12-12 | 2008-12-10 | 14.778 | 255,934 | -1,509 | 0.00% | 3,782,082 |
| 2008-12-11 | 2008-12-09 | 13.949 | 257,443 | -9,960 | 0.00% | 3,591,131 |
| 2008-12-10 | 2008-12-08 | 14.479 | 267,403 | -3,018 | 0.00% | 3,871,826 |
| 2008-12-09 | 2008-12-05 | 13.485 | 270,421 | +1,509 | 0.00% | 3,646,724 |
| 2008-12-05 | 2008-12-03 | 12.955 | 268,912 | -3,018 | 0.00% | 3,483,815 |
| 2008-12-04 | 2008-12-02 | 12.591 | 271,930 | +3,018 | 0.00% | 3,423,804 |
| 2008-12-03 | 2008-12-01 | 13.088 | 268,912 | -3,018 | 0.00% | 3,519,455 |
| 2008-12-02 | 2008-11-28 | 12.591 | 271,930 | +2,113 | 0.00% | 3,423,804 |
| 2008-12-01 | 2008-11-27 | 12.657 | 269,817 | -3,018 | 0.00% | 3,415,079 |
| 2008-11-28 | 2008-11-26 | 12.458 | 272,835 | +3,018 | 0.00% | 3,399,038 |
| 2008-11-25 | 2008-11-21 | 11.100 | 269,817 | -1,811 | 0.00% | 2,994,899 |
| 2008-11-19 | 2008-11-17 | 12.259 | 271,628 | -1,509 | 0.00% | 3,330,001 |
| 2008-11-18 | 2008-11-14 | 12.425 | 273,137 | +1,509 | 0.00% | 3,393,751 |
| 2008-11-17 | 2008-11-13 | 12.193 | 271,628 | -1,509 | 0.00% | 3,312,001 |
| 2008-11-14 | 2008-11-12 | 12.690 | 273,137 | +3,018 | 0.00% | 3,466,151 |
| 2008-11-12 | 2008-11-10 | 13.055 | 270,119 | -603 | 0.00% | 3,526,302 |
| 2008-11-07 | 2008-11-05 | 13.055 | 270,722 | -4,528 | 0.00% | 3,534,174 |
| 2008-11-04 | 2008-10-31 | 11.729 | 275,250 | -301 | 0.00% | 3,228,485 |
| 2008-11-03 | 2008-10-30 | 12.094 | 275,551 | -9,055 | 0.00% | 3,332,445 |
| 2008-10-31 | 2008-10-29 | 10.702 | 284,606 | -1,811 | 0.00% | 3,045,893 |
| 2008-10-30 | 2008-10-28 | 10.802 | 286,417 | -1,207 | 0.00% | 3,093,745 |
| 2008-10-29 | 2008-10-27 | 9.277 | 287,624 | -90,542 | 0.00% | 2,668,402 |
| 2008-10-28 | 2008-10-24 | 10.437 | 378,166 | +1,509 | 0.00% | 3,946,946 |
| 2008-10-27 | 2008-10-23 | 11.265 | 376,657 | +89,033 | 0.00% | 4,243,196 |
| 2008-10-24 | 2008-10-22 | 11.729 | 287,624 | +7,545 | 0.00% | 3,373,623 |
| 2008-10-23 | 2008-10-21 | 12.425 | 280,079 | +9,055 | 0.00% | 3,480,006 |
| 2008-10-21 | 2008-10-17 | 11.961 | 271,024 | +3,018 | 0.00% | 3,241,777 |
| 2008-10-20 | 2008-10-16 | 12.624 | 268,006 | +6,036 | 0.00% | 3,383,277 |
| 2008-10-16 | 2008-10-14 | 14.612 | 261,970 | -7,545 | 0.00% | 3,827,880 |
| 2008-10-14 | 2008-10-10 | 12.425 | 269,515 | +6,640 | 0.00% | 3,348,747 |
| 2008-10-10 | 2008-10-08 | 12.591 | 262,875 | +6,036 | 0.00% | 3,309,794 |
| 2008-10-09 | 2008-10-06 | 13.684 | 256,839 | +1,509 | 0.00% | 3,514,626 |
| 2008-09-26 | 2008-09-24 | 15.573 | 255,330 | +905 | 0.00% | 3,976,196 |
| 2008-09-23 | 2008-09-19 | 15.473 | 254,425 | -905 | 0.00% | 3,936,813 |
| 2008-09-19 | 2008-09-17 | 13.287 | 255,330 | +3,320 | 0.00% | 3,392,457 |
| 2008-09-17 | 2008-09-12 | 15.904 | 252,010 | +1,811 | 0.00% | 4,007,995 |
| 2008-09-16 | 2008-09-11 | 16.235 | 250,199 | +3,018 | 0.00% | 4,062,092 |
| 2008-09-12 | 2008-09-10 | 16.799 | 247,181 | +1,509 | 0.00% | 4,152,323 |
| 2008-08-27 | 2008-08-25 | 17.693 | 245,672 | -60,362 | 0.00% | 4,346,754 |
| 2008-08-25 | 2008-08-20 | 17.329 | 306,034 | +60,362 | 0.00% | 5,303,218 |
| 2008-08-19 | 2008-08-15 | 17.229 | 245,672 | +1,810 | 0.00% | 4,232,794 |
| 2008-08-12 | 2008-08-08 | 18.986 | 243,862 | -9,054 | 0.00% | 4,629,849 |
| 2008-08-01 | 2008-07-30 | 19.516 | 252,916 | -302 | 0.00% | 4,935,825 |
| 2008-07-28 | 2008-07-24 | 19.383 | 253,218 | -301 | 0.00% | 4,908,158 |
| 2008-07-25 | 2008-07-23 | 19.449 | 253,519 | -1,509 | 0.00% | 4,930,793 |
| 2008-07-24 | 2008-07-22 | 18.886 | 255,028 | +301 | 0.00% | 4,816,492 |
| 2008-06-10 | 2008-06-05 | 19.686 | 254,727 | +6,490 | 0.00% | 5,014,518 |
| 2008-06-06 | 2008-06-04 | 19.516 | 248,237 | -87,354 | 0.00% | 4,844,557 |
| 2008-06-05 | 2008-06-03 | 19.652 | 335,591 | -17,353 | 0.00% | 6,594,985 |
| 2008-06-02 | 2008-05-29 | 19.720 | 352,944 | +1,471 | 0.00% | 6,960,003 |
| 2008-05-26 | 2008-05-22 | 20.060 | 351,473 | +882 | 0.00% | 7,050,496 |
| 2008-05-13 | 2008-05-08 | 20.434 | 350,591 | +1,471 | 0.00% | 7,163,923 |
| 2008-05-06 | 2008-05-02 | 21.386 | 349,120 | -2,941 | 0.00% | 7,466,224 |
| 2008-04-30 | 2008-04-28 | 21.080 | 352,061 | -11,765 | 0.00% | 7,421,390 |
| 2008-04-29 | 2008-04-25 | 20.910 | 363,826 | +11,470 | 0.00% | 7,607,545 |
| 2008-04-28 | 2008-04-24 | 21.046 | 352,356 | -1,470 | 0.00% | 7,415,629 |
| 2008-04-01 | 2008-03-28 | 18.938 | 353,826 | -5,000 | 0.00% | 6,700,707 |
| 2008-03-31 | 2008-03-27 | 18.428 | 358,826 | -2,941 | 0.00% | 6,612,396 |
| 2008-03-26 | 2008-03-20 | 16.286 | 361,767 | +2,941 | 0.00% | 5,891,693 |
| 2008-02-29 | 2008-02-27 | 18.394 | 358,826 | -13,236 | 0.00% | 6,600,196 |
| 2008-02-12 | 2008-02-06 | 16.558 | 372,062 | +5,883 | 0.00% | 6,160,556 |
| 2008-02-11 | 2008-02-04 | 17.952 | 366,179 | -5,000 | 0.00% | 6,573,596 |
| 2008-01-29 | 2008-01-25 | 17.680 | 371,179 | -588 | 0.00% | 6,562,396 |
| 2008-01-24 | 2008-01-22 | 15.062 | 371,767 | -295 | 0.00% | 5,599,513 |
| 2008-01-23 | 2008-01-21 | 16.524 | 372,062 | +1,471 | 0.00% | 6,147,906 |
| 2008-01-22 | 2008-01-18 | 17.918 | 370,591 | -882 | 0.00% | 6,640,200 |
| 2008-01-21 | 2008-01-17 | 17.000 | 371,473 | +588 | 0.00% | 6,314,994 |
| 2008-01-18 | 2008-01-16 | 16.456 | 370,885 | +1,176 | 0.00% | 6,103,238 |
| 2008-01-09 | 2008-01-07 | 17.918 | 369,709 | +7,942 | 0.00% | 6,624,396 |
| 2008-01-08 | 2008-01-04 | 18.054 | 361,767 | +2,941 | 0.00% | 6,531,292 |
| 2008-01-03 | 2007-12-31 | 19.040 | 358,826 | -1,471 | 0.00% | 6,831,996 |
| 2007-12-28 | 2007-12-24 | 19.618 | 360,297 | -294 | 0.00% | 7,068,254 |
| 2007-12-27 | 2007-12-20 | 18.972 | 360,591 | +5,882 | 0.00% | 6,841,081 |
| 2007-12-20 | 2007-12-18 | 18.700 | 354,709 | -1,470 | 0.00% | 6,633,009 |
| 2007-12-19 | 2007-12-17 | 18.700 | 356,179 | +2,353 | 0.00% | 6,660,497 |
| 2007-12-18 | 2007-12-14 | 19.448 | 353,826 | +2,941 | 0.00% | 6,881,156 |
| 2007-12-12 | 2007-12-10 | 20.876 | 350,885 | -5,882 | 0.00% | 7,325,020 |
| 2007-12-11 | 2007-12-07 | 21.182 | 356,767 | +5,882 | 0.00% | 7,556,982 |
| 2007-12-10 | 2007-12-06 | 21.386 | 350,885 | -2,941 | 0.00% | 7,503,970 |
| 2007-12-07 | 2007-12-05 | 21.182 | 353,826 | +2,647 | 0.00% | 7,494,686 |
| 2007-11-28 | 2007-11-26 | 20.876 | 351,179 | -2,647 | 0.00% | 7,331,158 |
| 2007-11-26 | 2007-11-22 | 19.584 | 353,826 | -29,412 | 0.00% | 6,929,276 |
| 2007-11-23 | 2007-11-21 | 19.856 | 383,238 | +29,412 | 0.00% | 7,609,517 |
| 2007-11-22 | 2007-11-20 | 20.808 | 353,826 | +2,941 | 0.00% | 7,362,356 |
| 2007-11-21 | 2007-11-19 | 20.400 | 350,885 | +294 | 0.00% | 7,158,000 |
| 2007-11-16 | 2007-11-14 | 22.066 | 350,591 | -30,882 | 0.00% | 7,736,083 |
| 2007-11-15 | 2007-11-13 | 20.944 | 381,473 | -2,353 | 0.00% | 7,989,511 |
| 2007-11-14 | 2007-11-12 | 20.638 | 383,826 | +1,176 | 0.00% | 7,921,342 |
| 2007-11-08 | 2007-11-06 | 22.712 | 382,650 | -1,471 | 0.00% | 8,690,682 |
| 2007-11-07 | 2007-11-05 | 22.134 | 384,121 | +1,471 | 0.00% | 8,502,070 |
| 2007-11-06 | 2007-11-02 | 23.222 | 382,650 | +7,941 | 0.00% | 8,885,832 |
| 2007-11-05 | 2007-11-01 | 24.208 | 374,709 | -5,882 | 0.00% | 9,070,887 |
| 2007-11-02 | 2007-10-31 | 24.888 | 380,591 | -1,765 | 0.00% | 9,472,078 |
| 2007-11-01 | 2007-10-30 | 25.262 | 382,356 | -5,882 | 0.00% | 9,659,005 |
| 2007-10-31 | 2007-10-29 | 24.684 | 388,238 | -2,353 | 0.00% | 9,583,195 |
| 2007-10-30 | 2007-10-26 | 24.344 | 390,591 | -3,235 | 0.00% | 9,508,476 |
| 2007-10-29 | 2007-10-25 | 23.834 | 393,826 | -46,471 | 0.00% | 9,386,379 |
| 2007-10-26 | 2007-10-24 | 23.902 | 440,297 | +30,588 | 0.00% | 10,523,900 |
| 2007-10-25 | 2007-10-23 | 23.460 | 409,709 | +5,000 | 0.00% | 9,611,701 |
| 2007-10-24 | 2007-10-22 | 22.134 | 404,709 | -5,882 | 0.00% | 8,957,762 |
| 2007-10-23 | 2007-10-18 | 23.120 | 410,591 | -589 | 0.00% | 9,492,793 |
| 2007-10-22 | 2007-10-17 | 22.916 | 411,180 | -1,176 | 0.00% | 9,422,530 |
| 2007-10-18 | 2007-10-16 | 22.508 | 412,356 | +1,176 | 0.00% | 9,281,239 |
| 2007-10-17 | 2007-10-15 | 22.848 | 411,180 | +11,765 | 0.00% | 9,394,570 |
| 2007-10-16 | 2007-10-12 | 22.644 | 399,415 | -294 | 0.00% | 9,044,285 |
| 2007-10-15 | 2007-10-11 | 23.120 | 399,709 | +588 | 0.00% | 9,241,203 |
| 2007-10-12 | 2007-10-10 | 23.528 | 399,121 | -23,529 | 0.00% | 9,390,448 |
| 2007-10-11 | 2007-10-09 | 21.590 | 422,650 | +7,353 | 0.00% | 9,124,945 |
| 2007-10-10 | 2007-10-08 | 21.284 | 415,297 | +17,647 | 0.00% | 8,839,115 |
| 2007-10-08 | 2007-10-04 | 19.448 | 397,650 | -2,941 | 0.00% | 7,733,439 |
| 2007-10-05 | 2007-10-03 | 19.516 | 400,591 | -1,765 | 0.00% | 7,817,875 |
| 2007-10-04 | 2007-10-02 | 19.380 | 402,356 | -1,471 | 0.00% | 7,797,601 |
| 2007-10-03 | 2007-09-28 | 18.530 | 403,827 | +2,942 | 0.00% | 7,482,858 |
| 2007-10-02 | 2007-09-27 | 18.462 | 400,885 | -2,353 | 0.00% | 7,401,083 |
| 2007-09-27 | 2007-09-24 | 18.836 | 403,238 | -2,059 | 0.00% | 7,595,334 |
| 2007-09-25 | 2007-09-21 | 18.360 | 405,297 | -588 | 0.00% | 7,441,197 |
| 2007-09-24 | 2007-09-20 | 17.986 | 405,885 | -2,059 | 0.00% | 7,300,193 |
| 2007-09-19 | 2007-09-17 | 17.136 | 407,944 | +2,941 | 0.00% | 6,990,476 |
| 2007-09-18 | 2007-09-14 | 17.238 | 405,003 | -1,765 | 0.00% | 6,981,389 |
| 2007-09-17 | 2007-09-13 | 17.170 | 406,768 | -5,882 | 0.00% | 6,984,154 |
| 2007-09-14 | 2007-09-12 | 17.170 | 412,650 | -588 | 0.00% | 7,085,147 |
| 2007-09-13 | 2007-09-11 | 17.136 | 413,238 | -26,471 | 0.00% | 7,081,193 |
| 2007-09-12 | 2007-09-10 | 17.408 | 439,709 | +2,941 | 0.00% | 7,654,397 |
| 2007-09-11 | 2007-09-07 | 17.476 | 436,768 | +1,176 | 0.00% | 7,632,900 |
| 2007-09-10 | 2007-09-06 | 17.306 | 435,592 | +3,236 | 0.00% | 7,538,299 |
| 2007-09-07 | 2007-09-05 | 17.136 | 432,356 | +4,706 | 0.00% | 7,408,797 |
| 2007-09-06 | 2007-09-04 | 17.170 | 427,650 | -84,119 | 0.00% | 7,342,695 |
| 2007-09-05 | 2007-09-03 | 17.068 | 511,769 | -11,764 | 0.00% | 8,734,808 |
| 2007-09-04 | 2007-08-31 | 17.272 | 523,533 | -84,413 | 0.00% | 9,042,394 |
| 2007-09-03 | 2007-08-30 | 16.830 | 607,946 | +3,236 | 0.00% | 10,231,654 |
| 2007-08-31 | 2007-08-29 | 16.524 | 604,710 | +145,883 | 0.00% | 9,992,153 |
| 2007-08-30 | 2007-08-28 | 16.728 | 458,827 | -16,471 | 0.00% | 7,675,201 |
| 2007-08-29 | 2007-08-27 | 17.272 | 475,298 | -14,706 | 0.00% | 8,209,286 |
| 2007-08-28 | 2007-08-24 | 16.694 | 490,004 | -7,059 | 0.00% | 8,180,065 |
| 2007-08-27 | 2007-08-23 | 16.660 | 497,063 | -18,529 | 0.00% | 8,281,007 |
| 2007-08-24 | 2007-08-22 | 16.558 | 515,592 | +10,000 | 0.00% | 8,537,108 |
| 2007-08-23 | 2007-08-21 | 16.252 | 505,592 | -1,023,537 | 0.00% | 8,216,820 |
| 2007-08-22 | 2007-08-20 | 15.878 | 1,529,129 | -17,941 | 0.01% | 24,279,328 |
| 2007-08-21 | 2007-08-17 | 14.484 | 1,547,070 | +22,941 | 0.01% | 22,407,594 |
| 2007-08-20 | 2007-08-16 | 14.654 | 1,524,129 | +14,706 | 0.01% | 22,334,419 |
| 2007-08-17 | 2007-08-15 | 15.504 | 1,509,423 | -8,824 | 0.01% | 23,401,919 |
| 2007-08-13 | 2007-08-09 | 15.912 | 1,518,247 | -14,412 | 0.01% | 24,158,165 |
| 2007-08-10 | 2007-08-08 | 16.048 | 1,532,659 | -8,823 | 0.01% | 24,595,927 |
| 2007-08-09 | 2007-08-07 | 15.232 | 1,541,482 | -1,471 | 0.01% | 23,479,678 |
| 2007-08-08 | 2007-08-06 | 15.402 | 1,542,953 | +1,177 | 0.01% | 23,764,384 |
| 2007-08-07 | 2007-08-03 | 16.116 | 1,541,776 | -5,294 | 0.01% | 24,847,076 |
| 2007-08-06 | 2007-08-02 | 15.912 | 1,547,070 | +7,353 | 0.01% | 24,616,793 |
| 2007-08-03 | 2007-08-01 | 15.742 | 1,539,717 | -11,177 | 0.01% | 24,238,043 |
| 2007-08-02 | 2007-07-31 | 16.456 | 1,550,894 | -19,118 | 0.01% | 25,521,320 |
| 2007-08-01 | 2007-07-30 | 16.048 | 1,570,012 | -100,001 | 0.01% | 25,195,364 |
| 2007-07-31 | 2007-07-27 | 15.844 | 1,670,013 | +290,885 | 0.01% | 26,459,488 |
| 2007-07-30 | 2007-07-26 | 16.524 | 1,379,128 | +295,296 | 0.01% | 22,788,540 |
| 2007-07-27 | 2007-07-25 | 16.660 | 1,083,832 | +454,416 | 0.00% | 18,056,506 |
| 2007-07-26 | 2007-07-24 | 16.966 | 629,416 | -235,885 | 0.00% | 10,678,592 |
| 2007-07-25 | 2007-07-23 | 17.102 | 865,301 | -12,059 | 0.00% | 14,798,267 |
| 2007-07-24 | 2007-07-20 | 16.728 | 877,360 | -2,941 | 0.00% | 14,676,368 |
| 2007-07-23 | 2007-07-19 | 16.728 | 880,301 | -670,299 | 0.00% | 14,725,565 |
| 2007-07-19 | 2007-07-17 | 16.286 | 1,550,600 | +5,883 | 0.01% | 25,252,882 |
| 2007-07-18 | 2007-07-16 | 15.946 | 1,544,717 | +295,590 | 0.01% | 24,631,873 |
| 2007-07-17 | 2007-07-13 | 16.252 | 1,249,127 | -264,708 | 0.01% | 20,300,660 |
| 2007-07-16 | 2007-07-12 | 16.150 | 1,513,835 | +882,360 | 0.01% | 24,448,252 |
| 2007-07-13 | 2007-07-11 | 16.558 | 631,475 | -1,471 | 0.00% | 10,455,885 |
| 2007-07-12 | 2007-07-10 | 16.898 | 632,946 | -388,532 | 0.00% | 10,695,441 |
| 2007-07-11 | 2007-07-09 | 16.082 | 1,021,478 | -73,530 | 0.00% | 16,427,286 |
| 2007-07-10 | 2007-07-06 | 15.674 | 1,095,008 | -124,707 | 0.00% | 17,163,027 |
| 2007-07-09 | 2007-07-05 | 15.402 | 1,219,715 | +294,120 | 0.00% | 18,785,910 |
| 2007-07-06 | 2007-07-04 | 15.232 | 925,595 | -26,471 | 0.00% | 14,098,557 |
| 2007-07-05 | 2007-07-03 | 15.130 | 952,066 | -85,295 | 0.00% | 14,404,651 |
| 2007-07-04 | 2007-06-29 | 14.756 | 1,037,361 | +1,471 | 0.00% | 15,307,184 |
| 2007-07-03 | 2007-06-28 | 14.892 | 1,035,890 | -98,236 | 0.00% | 15,426,358 |
| 2007-06-29 | 2007-06-27 | 14.824 | 1,134,126 | +23,235 | 0.00% | 16,812,158 |
| 2007-06-28 | 2007-06-26 | 14.688 | 1,110,891 | -61,471 | 0.00% | 16,316,645 |
| 2007-06-27 | 2007-06-25 | 14.756 | 1,172,362 | -6,470 | 0.00% | 17,299,244 |
| 2007-06-26 | 2007-06-22 | 14.858 | 1,178,832 | 0.00% | 17,514,955 |
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