History of CCASS shareholding
Participant: XINKONG INTERNATIONAL SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 12.550 | 110,000 | +0 | 0.00% | 1,380,500 |
| 2025-10-13 | 2025-10-09 | 12.620 | 110,000 | +0 | 0.00% | 1,388,200 |
| 2025-10-10 | 2025-10-08 | 12.020 | 110,000 | +0 | 0.00% | 1,322,200 |
| 2025-10-09 | 2025-10-06 | 11.990 | 110,000 | +0 | 0.00% | 1,318,900 |
| 2025-10-08 | 2025-10-03 | 12.430 | 110,000 | +0 | 0.00% | 1,367,300 |
| 2025-10-06 | 2025-10-02 | 12.300 | 110,000 | +0 | 0.00% | 1,353,000 |
| 2025-10-03 | 2025-09-30 | 12.330 | 110,000 | +0 | 0.00% | 1,356,300 |
| 2025-10-02 | 2025-09-29 | 12.390 | 110,000 | +0 | 0.00% | 1,362,900 |
| 2025-09-30 | 2025-09-26 | 11.570 | 110,000 | +0 | 0.00% | 1,272,700 |
| 2025-09-29 | 2025-09-25 | 11.900 | 110,000 | +2,000 | 0.00% | 1,309,000 |
| 2025-09-25 | 2025-09-23 | 11.860 | 108,000 | +10,000 | 0.00% | 1,280,880 |
| 2025-09-19 | 2025-09-17 | 11.810 | 98,000 | +500 | 0.00% | 1,157,380 |
| 2025-08-19 | 2025-08-15 | 13.600 | 97,500 | -4,000 | 0.00% | 1,326,000 |
| 2025-06-12 | 2025-06-10 | 10.516 | 101,500 | -10,000 | 0.00% | 1,067,409 |
| 2025-06-11 | 2025-06-09 | 10.453 | 111,500 | +5,581 | 0.00% | 1,165,530 |
| 2025-03-21 | 2025-03-19 | 10.064 | 105,919 | +1,899 | 0.00% | 1,065,936 |
| 2025-03-13 | 2025-03-11 | 9.316 | 104,020 | -3,799 | 0.00% | 969,079 |
| 2025-02-06 | 2025-02-04 | 8.264 | 107,819 | -475 | 0.00% | 890,972 |
| 2025-01-22 | 2025-01-20 | 8.421 | 108,294 | -3,325 | 0.00% | 911,998 |
| 2024-12-13 | 2024-12-11 | 7.705 | 111,619 | +1,820 | 0.00% | 860,021 |
| 2024-10-09 | 2024-10-07 | 9.075 | 109,799 | -467 | 0.00% | 996,398 |
| 2024-09-30 | 2024-09-26 | 7.491 | 110,266 | -468 | 0.00% | 825,996 |
| 2024-08-15 | 2024-08-13 | 7.138 | 110,734 | +2,804 | 0.00% | 790,397 |
| 2024-06-12 | 2024-06-07 | 8.769 | 107,930 | +1,376 | 0.00% | 946,464 |
| 2024-03-06 | 2024-03-04 | 5.474 | 106,554 | -461 | 0.00% | 583,277 |
| 2024-02-07 | 2024-02-05 | 5.170 | 107,015 | +461 | 0.00% | 553,320 |
| 2024-01-19 | 2024-01-17 | 5.712 | 106,554 | +1,845 | 0.00% | 608,687 |
| 2023-12-12 | 2023-12-08 | 7.373 | 104,709 | +958 | 0.00% | 772,055 |
| 2023-11-17 | 2023-11-15 | 8.708 | 103,751 | -1,371 | 0.00% | 903,461 |
| 2023-11-06 | 2023-11-02 | 8.194 | 105,122 | -914 | 0.00% | 861,350 |
| 2023-07-07 | 2023-07-05 | 8.697 | 106,036 | +4,570 | 0.00% | 922,199 |
| 2023-06-14 | 2023-06-12 | 8.352 | 101,466 | +2,721 | 0.00% | 847,453 |
| 2023-03-31 | 2023-03-29 | 9.229 | 98,745 | -4,448 | 0.00% | 911,307 |
| 2023-03-30 | 2023-03-28 | 9.330 | 103,193 | +4,448 | 0.00% | 962,797 |
| 2023-03-21 | 2023-03-17 | 11.533 | 98,745 | -8,896 | 0.00% | 1,138,856 |
| 2023-02-28 | 2023-02-24 | 11.331 | 107,641 | -2,669 | 0.00% | 1,219,676 |
| 2023-02-10 | 2023-02-08 | 11.533 | 110,310 | -1,779 | 0.00% | 1,272,239 |
| 2023-02-07 | 2023-02-03 | 11.286 | 112,089 | -445 | 0.00% | 1,265,036 |
| 2023-02-02 | 2023-01-31 | 10.735 | 112,534 | -10,675 | 0.00% | 1,208,074 |
| 2023-01-11 | 2023-01-09 | 9.690 | 123,209 | -445 | 0.00% | 1,193,867 |
| 2022-12-13 | 2022-12-09 | 9.791 | 123,654 | +10,675 | 0.00% | 1,210,689 |
| 2022-12-07 | 2022-12-05 | 9.322 | 112,979 | +2,669 | 0.00% | 1,053,188 |
| 2022-12-06 | 2022-12-02 | 9.150 | 110,310 | +2,033 | 0.00% | 1,009,359 |
| 2022-11-11 | 2022-11-09 | 8.314 | 108,277 | -4,366 | 0.00% | 900,237 |
| 2022-10-31 | 2022-10-27 | 8.177 | 112,643 | -5,240 | 0.00% | 921,057 |
| 2022-10-27 | 2022-10-25 | 7.948 | 117,883 | -4,802 | 0.00% | 936,903 |
| 2022-09-15 | 2022-09-13 | 8.887 | 122,685 | +3,493 | 0.00% | 1,090,278 |
| 2022-08-19 | 2022-08-17 | 8.475 | 119,192 | +4,366 | 0.00% | 1,010,096 |
| 2022-07-19 | 2022-07-15 | 10.490 | 114,826 | -874 | 0.00% | 1,204,536 |
| 2022-06-30 | 2022-06-28 | 11.796 | 115,700 | +874 | 0.00% | 1,364,754 |
| 2022-06-29 | 2022-06-27 | 11.292 | 114,826 | -3,057 | 0.00% | 1,296,585 |
| 2022-06-24 | 2022-06-22 | 10.834 | 117,883 | +874 | 0.00% | 1,277,104 |
| 2022-06-21 | 2022-06-17 | 11.303 | 117,009 | +436 | 0.00% | 1,322,575 |
| 2022-06-17 | 2022-06-15 | 12.529 | 116,573 | +5,239 | 0.00% | 1,460,492 |
| 2022-06-15 | 2022-06-13 | 18.018 | 111,334 | +9,435 | 0.00% | 2,006,007 |
| 2022-06-10 | 2022-06-08 | 17.492 | 101,899 | -7,992 | 0.00% | 1,782,458 |
| 2022-06-06 | 2022-06-01 | 16.792 | 109,891 | -1,998 | 0.00% | 1,845,257 |
| 2022-04-28 | 2022-04-26 | 14.464 | 111,889 | +1,599 | 0.00% | 1,618,406 |
| 2022-04-14 | 2022-04-12 | 15.490 | 110,290 | +1,598 | 0.00% | 1,708,437 |
| 2022-04-07 | 2022-04-04 | 16.566 | 108,692 | +1,998 | 0.00% | 1,800,644 |
| 2022-03-31 | 2022-03-29 | 16.116 | 106,694 | +7,992 | 0.00% | 1,719,484 |
| 2022-03-30 | 2022-03-28 | 16.141 | 98,702 | +400 | 0.00% | 1,593,154 |
| 2022-03-01 | 2022-02-25 | 16.792 | 98,302 | -1,599 | 0.00% | 1,650,658 |
| 2022-02-15 | 2022-02-11 | 17.267 | 99,901 | +1,199 | 0.00% | 1,725,008 |
| 2022-02-08 | 2022-02-04 | 17.142 | 98,702 | -399 | 0.00% | 1,691,955 |
| 2022-01-05 | 2022-01-03 | 16.767 | 99,101 | -1,599 | 0.00% | 1,661,594 |
| 2022-01-04 | 2021-12-31 | 16.592 | 100,700 | -799 | 0.00% | 1,670,764 |
| 2021-12-07 | 2021-12-03 | 17.680 | 101,499 | +2,229 | 0.00% | 1,794,553 |
| 2021-11-29 | 2021-11-25 | 18.832 | 99,270 | -2,736 | 0.00% | 1,869,443 |
| 2021-11-26 | 2021-11-24 | 18.397 | 102,006 | +2,736 | 0.00% | 1,876,597 |
| 2021-11-25 | 2021-11-23 | 18.678 | 99,270 | -781 | 0.00% | 1,854,203 |
| 2021-10-28 | 2021-10-26 | 16.273 | 100,051 | +390 | 0.00% | 1,628,152 |
| 2021-10-19 | 2021-10-15 | 16.145 | 99,661 | -781 | 0.00% | 1,609,056 |
| 2021-10-06 | 2021-10-04 | 16.196 | 100,442 | -1,564 | 0.00% | 1,626,805 |
| 2021-09-27 | 2021-09-23 | 17.425 | 102,006 | +391 | 0.00% | 1,777,417 |
| 2021-09-17 | 2021-09-15 | 17.706 | 101,615 | +782 | 0.00% | 1,799,204 |
| 2021-09-16 | 2021-09-14 | 18.039 | 100,833 | +1,172 | 0.00% | 1,818,898 |
| 2021-09-08 | 2021-09-06 | 18.167 | 99,661 | -1,563 | 0.00% | 1,810,506 |
| 2021-08-27 | 2021-08-25 | 19.446 | 101,224 | +782 | 0.00% | 1,968,401 |
| 2021-08-24 | 2021-08-20 | 17.271 | 100,442 | +781 | 0.00% | 1,734,745 |
| 2021-07-27 | 2021-07-23 | 20.162 | 99,661 | -1,563 | 0.00% | 2,009,407 |
| 2021-07-26 | 2021-07-22 | 20.725 | 101,224 | -391 | 0.00% | 2,097,901 |
| 2021-07-13 | 2021-07-09 | 20.700 | 101,615 | +3,908 | 0.00% | 2,103,404 |
| 2021-07-06 | 2021-07-02 | 22.056 | 97,707 | +1,955 | 0.00% | 2,155,010 |
| 2021-07-02 | 2021-06-29 | 22.875 | 95,752 | +781 | 0.00% | 2,190,291 |
| 2021-06-29 | 2021-06-25 | 23.079 | 94,971 | -1,563 | 0.00% | 2,191,866 |
| 2021-06-23 | 2021-06-21 | 21.237 | 96,534 | +2,345 | 0.00% | 2,050,099 |
| 2021-06-07 | 2021-06-03 | 21.493 | 94,189 | +1,563 | 0.00% | 2,024,398 |
| 2021-06-03 | 2021-06-01 | 21.211 | 92,626 | +1,564 | 0.00% | 1,964,734 |
| 2021-06-02 | 2021-05-31 | 21.211 | 91,062 | -782 | 0.00% | 1,931,560 |
| 2021-05-28 | 2021-05-26 | 21.826 | 91,844 | -4,690 | 0.00% | 2,004,547 |
| 2021-05-27 | 2021-05-25 | 22.817 | 96,534 | -2,345 | 0.00% | 2,202,604 |
| 2021-05-26 | 2021-05-24 | 23.001 | 98,879 | +2,854 | 0.00% | 2,274,347 |
| 2021-05-21 | 2021-05-18 | 23.133 | 96,025 | +760 | 0.00% | 2,221,351 |
| 2021-05-18 | 2021-05-14 | 22.711 | 95,265 | +3,036 | 0.00% | 2,163,610 |
| 2021-05-13 | 2021-05-11 | 24.450 | 92,229 | +1,518 | 0.00% | 2,255,038 |
| 2021-05-11 | 2021-05-07 | 24.134 | 90,711 | +1,518 | 0.00% | 2,189,242 |
| 2021-05-10 | 2021-05-06 | 25.188 | 89,193 | +759 | 0.00% | 2,246,606 |
| 2021-05-06 | 2021-05-04 | 25.847 | 88,434 | +759 | 0.00% | 2,285,739 |
| 2021-04-28 | 2021-04-26 | 24.951 | 87,675 | -759 | 0.00% | 2,187,581 |
| 2021-04-27 | 2021-04-23 | 24.424 | 88,434 | -1,518 | 0.00% | 2,159,918 |
| 2021-04-21 | 2021-04-19 | 24.266 | 89,952 | -379 | 0.00% | 2,182,774 |
| 2021-04-19 | 2021-04-15 | 24.134 | 90,331 | +1,518 | 0.00% | 2,180,071 |
| 2021-04-08 | 2021-04-01 | 22.870 | 88,813 | -1,518 | 0.00% | 2,031,115 |
| 2021-03-31 | 2021-03-29 | 21.052 | 90,331 | -1,519 | 0.00% | 1,901,612 |
| 2021-03-30 | 2021-03-26 | 20.841 | 91,850 | -1,518 | 0.00% | 1,914,229 |
| 2021-03-19 | 2021-03-17 | 22.474 | 93,368 | -759 | 0.00% | 2,098,386 |
| 2021-03-18 | 2021-03-16 | 22.132 | 94,127 | -759 | 0.00% | 2,083,204 |
| 2021-03-17 | 2021-03-15 | 21.447 | 94,886 | -379 | 0.00% | 2,035,002 |
| 2021-03-15 | 2021-03-11 | 21.500 | 95,265 | -3,037 | 0.00% | 2,048,150 |
| 2021-03-11 | 2021-03-09 | 18.443 | 98,302 | +2,277 | 0.00% | 1,813,004 |
| 2021-03-10 | 2021-03-08 | 20.156 | 96,025 | -379 | 0.00% | 1,935,459 |
| 2021-03-09 | 2021-03-05 | 20.788 | 96,404 | -6,832 | 0.00% | 2,004,058 |
| 2021-03-05 | 2021-03-03 | 20.419 | 103,236 | -6,452 | 0.00% | 2,108,003 |
| 2021-02-26 | 2021-02-24 | 17.416 | 109,688 | +1,518 | 0.00% | 1,910,288 |
| 2021-02-25 | 2021-02-23 | 18.180 | 108,170 | +1,518 | 0.00% | 1,966,501 |
| 2021-02-24 | 2021-02-22 | 18.048 | 106,652 | +1,518 | 0.00% | 1,924,854 |
| 2021-02-23 | 2021-02-19 | 18.601 | 105,134 | +760 | 0.00% | 1,955,628 |
| 2021-02-19 | 2021-02-17 | 19.787 | 104,374 | -380 | 0.00% | 2,065,240 |
| 2021-02-18 | 2021-02-16 | 19.655 | 104,754 | +1,139 | 0.00% | 2,058,959 |
| 2021-02-01 | 2021-01-28 | 16.941 | 103,615 | +1,518 | 0.00% | 1,755,383 |
| 2021-01-28 | 2021-01-26 | 18.101 | 102,097 | -759 | 0.00% | 1,848,026 |
| 2021-01-12 | 2021-01-08 | 18.074 | 102,856 | -380 | 0.00% | 1,859,054 |
| 2021-01-08 | 2021-01-06 | 17.126 | 103,236 | -759 | 0.00% | 1,768,002 |
| 2021-01-07 | 2021-01-05 | 15.413 | 103,995 | +759 | 0.00% | 1,602,901 |
| 2020-12-14 | 2020-12-10 | 15.229 | 103,236 | +1,518 | 0.00% | 1,572,162 |
| 2020-12-04 | 2020-12-02 | 13.806 | 101,718 | -1,518 | 0.00% | 1,404,324 |
| 2020-12-02 | 2020-11-30 | 19.655 | 103,236 | +1,518 | 0.00% | 2,029,056 |
| 2020-12-01 | 2020-11-27 | 20.344 | 101,718 | +16,223 | 0.00% | 2,069,368 |
| 2020-11-25 | 2020-11-23 | 19.843 | 85,495 | -1,595 | 0.00% | 1,696,445 |
| 2020-11-23 | 2020-11-19 | 19.466 | 87,090 | +1,595 | 0.00% | 1,695,333 |
| 2020-11-12 | 2020-11-10 | 18.024 | 85,495 | -319 | 0.00% | 1,541,004 |
| 2020-11-10 | 2020-11-06 | 20.219 | 85,814 | +1,276 | 0.00% | 1,735,054 |
| 2020-10-27 | 2020-10-22 | 19.655 | 84,538 | -1,276 | 0.00% | 1,661,555 |
| 2020-10-20 | 2020-10-16 | 19.216 | 85,814 | +3,190 | 0.00% | 1,648,974 |
| 2020-10-19 | 2020-10-15 | 19.372 | 82,624 | +1,276 | 0.00% | 1,600,626 |
| 2020-10-15 | 2020-10-12 | 19.310 | 81,348 | -2,233 | 0.00% | 1,570,807 |
| 2020-10-14 | 2020-10-09 | 16.990 | 83,581 | +319 | 0.00% | 1,420,045 |
| 2020-10-06 | 2020-09-30 | 16.614 | 83,262 | +3,509 | 0.00% | 1,383,305 |
| 2020-09-11 | 2020-09-09 | 16.363 | 79,753 | -1,914 | 0.00% | 1,305,007 |
| 2020-09-10 | 2020-09-08 | 16.739 | 81,667 | +638 | 0.00% | 1,367,046 |
| 2020-09-02 | 2020-08-31 | 15.313 | 81,029 | +2,871 | 0.00% | 1,240,796 |
| 2020-09-01 | 2020-08-28 | 15.282 | 78,158 | -15,312 | 0.00% | 1,194,382 |
| 2020-08-31 | 2020-08-27 | 12.743 | 93,470 | +1,276 | 0.00% | 1,191,045 |
| 2020-08-04 | 2020-07-31 | 13.652 | 92,194 | -957 | 0.00% | 1,258,595 |
| 2020-07-27 | 2020-07-23 | 13.636 | 93,151 | -6,380 | 0.00% | 1,270,200 |
| 2020-07-13 | 2020-07-09 | 13.965 | 99,531 | -1,914 | 0.01% | 1,389,957 |
| 2020-07-08 | 2020-07-06 | 13.213 | 101,445 | -1,914 | 0.01% | 1,340,366 |
| 2020-06-24 | 2020-06-22 | 12.617 | 103,359 | +1,914 | 0.01% | 1,304,096 |
| 2020-06-03 | 2020-06-01 | 11.034 | 101,445 | -1,276 | 0.01% | 1,119,357 |
| 2020-05-27 | 2020-05-25 | 13.050 | 102,721 | +9,079 | 0.01% | 1,340,461 |
| 2020-05-20 | 2020-05-18 | 13.479 | 93,642 | -873 | 0.01% | 1,262,234 |
| 2020-04-08 | 2020-04-06 | 12.173 | 94,515 | -8,724 | 0.01% | 1,150,502 |
| 2020-04-07 | 2020-04-03 | 11.984 | 103,239 | +4,071 | 0.01% | 1,237,171 |
| 2020-04-06 | 2020-04-02 | 11.966 | 99,168 | +2,908 | 0.01% | 1,186,681 |
| 2020-03-27 | 2020-03-25 | 12.379 | 96,260 | -5,234 | 0.01% | 1,191,603 |
| 2020-03-26 | 2020-03-24 | 11.519 | 101,494 | +1,744 | 0.01% | 1,169,145 |
| 2020-03-19 | 2020-03-17 | 10.918 | 99,750 | +5,817 | 0.01% | 1,089,030 |
| 2020-03-18 | 2020-03-16 | 10.660 | 93,933 | +2,326 | 0.01% | 1,001,297 |
| 2020-03-11 | 2020-03-09 | 12.224 | 91,607 | +2,908 | 0.01% | 1,119,828 |
| 2020-03-05 | 2020-03-03 | 13.290 | 88,699 | -5,816 | 0.00% | 1,178,831 |
| 2020-03-03 | 2020-02-28 | 13.359 | 94,515 | +2,617 | 0.01% | 1,262,627 |
| 2020-02-25 | 2020-02-21 | 15.371 | 91,898 | +5,235 | 0.01% | 1,412,527 |
| 2020-02-19 | 2020-02-17 | 15.611 | 86,663 | -291 | 0.00% | 1,352,922 |
| 2020-02-17 | 2020-02-13 | 15.628 | 86,954 | -5,816 | 0.00% | 1,358,960 |
| 2020-02-14 | 2020-02-12 | 15.302 | 92,770 | +5,816 | 0.01% | 1,419,550 |
| 2020-01-23 | 2020-01-21 | 15.697 | 86,954 | +2,908 | 0.00% | 1,364,940 |
| 2020-01-10 | 2020-01-08 | 15.955 | 84,046 | +5,817 | 0.00% | 1,340,968 |
| 2020-01-07 | 2020-01-03 | 16.815 | 78,229 | -7,852 | 0.00% | 1,315,406 |
| 2020-01-03 | 2019-12-31 | 16.608 | 86,081 | +1,745 | 0.00% | 1,429,676 |
| 2019-12-19 | 2019-12-17 | 16.093 | 84,336 | -291 | 0.00% | 1,357,194 |
| 2019-11-22 | 2019-11-20 | 16.333 | 84,627 | -12,796 | 0.00% | 1,382,247 |
| 2019-11-21 | 2019-11-19 | 15.904 | 97,423 | -18,612 | 0.01% | 1,549,375 |
| 2019-11-14 | 2019-11-12 | 14.030 | 116,035 | -3,490 | 0.01% | 1,627,918 |
| 2019-11-13 | 2019-11-11 | 13.754 | 119,525 | +8,724 | 0.01% | 1,644,001 |
| 2019-11-12 | 2019-11-08 | 14.373 | 110,801 | -3,489 | 0.01% | 1,592,587 |
| 2019-11-08 | 2019-11-06 | 14.236 | 114,290 | -7,271 | 0.01% | 1,627,016 |
| 2019-11-06 | 2019-11-04 | 13.617 | 121,561 | -11,632 | 0.01% | 1,655,285 |
| 2019-11-05 | 2019-11-01 | 13.221 | 133,193 | -1,164 | 0.01% | 1,761,007 |
| 2019-11-04 | 2019-10-31 | 12.379 | 134,357 | -8,433 | 0.01% | 1,663,206 |
| 2019-11-01 | 2019-10-30 | 11.984 | 142,790 | +291 | 0.01% | 1,711,133 |
| 2019-10-31 | 2019-10-29 | 12.448 | 142,499 | +1,745 | 0.01% | 1,773,796 |
| 2019-10-30 | 2019-10-28 | 12.482 | 140,754 | +6,397 | 0.01% | 1,756,914 |
| 2019-10-04 | 2019-10-02 | 12.485 | 134,357 | +1,885 | 0.01% | 1,677,493 |
| 2019-09-23 | 2019-09-19 | 12.729 | 132,472 | -574 | 0.01% | 1,686,298 |
| 2019-09-20 | 2019-09-18 | 12.555 | 133,046 | +1,147 | 0.01% | 1,670,405 |
| 2019-09-17 | 2019-09-13 | 13.096 | 131,899 | -860 | 0.01% | 1,727,304 |
| 2019-07-17 | 2019-07-15 | 11.160 | 132,759 | -1,147 | 0.01% | 1,481,601 |
| 2019-07-15 | 2019-07-11 | 10.968 | 133,906 | -7,455 | 0.01% | 1,468,717 |
| 2019-07-11 | 2019-07-09 | 10.881 | 141,361 | +8,602 | 0.01% | 1,538,160 |
| 2019-07-08 | 2019-07-04 | 12.450 | 132,759 | +1,147 | 0.01% | 1,652,912 |
| 2019-06-28 | 2019-06-26 | 12.346 | 131,612 | -1,720 | 0.01% | 1,624,861 |
| 2019-06-24 | 2019-06-20 | 12.573 | 133,332 | +3,154 | 0.01% | 1,676,321 |
| 2019-05-29 | 2019-05-27 | 13.348 | 130,178 | +6,199 | 0.01% | 1,737,568 |
| 2019-05-21 | 2019-05-17 | 13.165 | 123,979 | -1,093 | 0.01% | 1,632,126 |
| 2019-05-20 | 2019-05-16 | 13.512 | 125,072 | -1,092 | 0.01% | 1,690,025 |
| 2019-05-17 | 2019-05-15 | 13.604 | 126,164 | +1,092 | 0.01% | 1,716,331 |
| 2019-05-15 | 2019-05-10 | 14.062 | 125,072 | -5,461 | 0.01% | 1,758,725 |
| 2019-05-14 | 2019-05-09 | 13.567 | 130,533 | -2,185 | 0.01% | 1,770,987 |
| 2019-05-08 | 2019-05-06 | 14.190 | 132,718 | -7,646 | 0.01% | 1,883,251 |
| 2019-05-07 | 2019-05-03 | 14.886 | 140,364 | +6,008 | 0.01% | 2,089,407 |
| 2019-05-06 | 2019-05-02 | 14.977 | 134,356 | +1,092 | 0.01% | 2,012,274 |
| 2019-05-03 | 2019-04-30 | 15.069 | 133,264 | +2,731 | 0.01% | 2,008,119 |
| 2019-05-02 | 2019-04-29 | 15.197 | 130,533 | -1,093 | 0.01% | 1,983,696 |
| 2019-04-30 | 2019-04-26 | 15.380 | 131,626 | -1,092 | 0.01% | 2,024,406 |
| 2019-04-29 | 2019-04-25 | 15.417 | 132,718 | +1,639 | 0.01% | 2,046,061 |
| 2019-04-26 | 2019-04-24 | 15.801 | 131,079 | +2,730 | 0.01% | 2,071,193 |
| 2019-04-25 | 2019-04-23 | 16.039 | 128,349 | +820 | 0.01% | 2,058,606 |
| 2019-04-24 | 2019-04-18 | 16.204 | 127,529 | +1,092 | 0.01% | 2,066,469 |
| 2019-04-23 | 2019-04-17 | 16.259 | 126,437 | +4,642 | 0.01% | 2,055,720 |
| 2019-04-18 | 2019-04-16 | 16.149 | 121,795 | +3,550 | 0.01% | 1,966,866 |
| 2019-04-17 | 2019-04-15 | 16.479 | 118,245 | -5,461 | 0.01% | 1,948,507 |
| 2019-04-15 | 2019-04-11 | 16.076 | 123,706 | +16,385 | 0.01% | 1,988,667 |
| 2019-04-12 | 2019-04-10 | 17.010 | 107,321 | +4,369 | 0.01% | 1,825,480 |
| 2019-04-11 | 2019-04-09 | 16.222 | 102,952 | +5,462 | 0.01% | 1,670,111 |
| 2019-04-10 | 2019-04-08 | 16.204 | 97,490 | -1,639 | 0.01% | 1,579,720 |
| 2019-04-01 | 2019-03-28 | 15.069 | 99,129 | +4,916 | 0.01% | 1,493,748 |
| 2019-03-28 | 2019-03-26 | 15.417 | 94,213 | -273 | 0.01% | 1,452,445 |
| 2019-03-27 | 2019-03-25 | 15.453 | 94,486 | +273 | 0.01% | 1,460,114 |
| 2019-03-26 | 2019-03-22 | 15.764 | 94,213 | +7,100 | 0.01% | 1,485,220 |
| 2019-03-25 | 2019-03-21 | 15.417 | 87,113 | +6,554 | 0.01% | 1,342,987 |
| 2019-03-22 | 2019-03-20 | 15.581 | 80,559 | +546 | 0.00% | 1,255,222 |
| 2019-03-15 | 2019-03-13 | 16.918 | 80,013 | -5,462 | 0.00% | 1,353,659 |
| 2019-03-12 | 2019-03-08 | 17.010 | 85,475 | +273 | 0.01% | 1,453,890 |
| 2019-03-08 | 2019-03-06 | 18.236 | 85,202 | -273 | 0.01% | 1,553,767 |
| 2019-03-07 | 2019-03-05 | 17.467 | 85,475 | +273 | 0.01% | 1,493,015 |
| 2019-03-06 | 2019-03-04 | 17.815 | 85,202 | +6,008 | 0.01% | 1,517,887 |
| 2019-03-05 | 2019-03-01 | 17.815 | 79,194 | +273 | 0.00% | 1,410,853 |
| 2019-02-28 | 2019-02-26 | 18.712 | 78,921 | +8,739 | 0.00% | 1,476,795 |
| 2019-02-27 | 2019-02-25 | 18.932 | 70,182 | +546 | 0.00% | 1,328,688 |
| 2019-02-26 | 2019-02-22 | 18.969 | 69,636 | -1,638 | 0.00% | 1,320,901 |
| 2019-02-25 | 2019-02-21 | 18.053 | 71,274 | -1,639 | 0.00% | 1,286,722 |
| 2019-02-22 | 2019-02-20 | 17.064 | 72,913 | -5,462 | 0.00% | 1,244,221 |
| 2019-02-21 | 2019-02-19 | 17.064 | 78,375 | -2,184 | 0.00% | 1,337,427 |
| 2019-02-19 | 2019-02-15 | 16.039 | 80,559 | +5,461 | 0.00% | 1,292,096 |
| 2019-02-14 | 2019-02-12 | 16.552 | 75,098 | -1,092 | 0.00% | 1,243,007 |
| 2019-01-29 | 2019-01-25 | 14.904 | 76,190 | -1,092 | 0.00% | 1,135,531 |
| 2019-01-28 | 2019-01-24 | 14.995 | 77,282 | -6,554 | 0.00% | 1,158,881 |
| 2019-01-21 | 2019-01-17 | 14.025 | 83,836 | +5,461 | 0.00% | 1,175,807 |
| 2019-01-18 | 2019-01-16 | 14.281 | 78,375 | -1,092 | 0.00% | 1,119,306 |
| 2019-01-17 | 2019-01-15 | 14.538 | 79,467 | -5,462 | 0.00% | 1,155,272 |
| 2019-01-14 | 2019-01-10 | 14.153 | 84,929 | -6,280 | 0.01% | 1,202,022 |
| 2019-01-11 | 2019-01-09 | 12.524 | 91,209 | +5,461 | 0.01% | 1,142,275 |
| 2018-12-12 | 2018-12-10 | 13.073 | 85,748 | -10,923 | 0.01% | 1,120,983 |
| 2018-11-20 | 2018-11-16 | 12.194 | 96,671 | +10,923 | 0.01% | 1,178,819 |
| 2018-10-26 | 2018-10-24 | 12.090 | 85,748 | +2,378 | 0.01% | 1,036,694 |
| 2018-10-23 | 2018-10-19 | 12.598 | 83,370 | +5,310 | 0.01% | 1,050,334 |
| 2018-10-03 | 2018-09-28 | 13.069 | 78,060 | -5,310 | 0.00% | 1,020,186 |
| 2018-09-27 | 2018-09-24 | 13.484 | 83,370 | -10,620 | 0.01% | 1,124,124 |
| 2018-09-18 | 2018-09-14 | 12.429 | 93,990 | +5,310 | 0.01% | 1,168,200 |
| 2018-09-13 | 2018-09-11 | 12.015 | 88,680 | +9,027 | 0.01% | 1,065,462 |
| 2018-09-11 | 2018-09-07 | 12.881 | 79,653 | -5,310 | 0.00% | 1,026,006 |
| 2018-09-10 | 2018-09-06 | 13.126 | 84,963 | +797 | 0.01% | 1,115,204 |
| 2018-08-28 | 2018-08-24 | 14.180 | 84,166 | -1,062 | 0.01% | 1,193,502 |
| 2018-08-24 | 2018-08-22 | 15.160 | 85,228 | +6,372 | 0.01% | 1,292,021 |
| 2018-08-15 | 2018-08-13 | 14.670 | 78,856 | -5,576 | 0.00% | 1,156,815 |
| 2018-08-10 | 2018-08-08 | 15.612 | 84,432 | +1,062 | 0.01% | 1,318,115 |
| 2018-08-08 | 2018-08-06 | 15.536 | 83,370 | -2,655 | 0.01% | 1,295,255 |
| 2018-08-07 | 2018-08-03 | 16.082 | 86,025 | +4,248 | 0.01% | 1,383,484 |
| 2018-08-01 | 2018-07-30 | 17.890 | 81,777 | -5,310 | 0.00% | 1,463,007 |
| 2018-07-23 | 2018-07-19 | 17.250 | 87,087 | +5,310 | 0.01% | 1,502,244 |
| 2018-07-05 | 2018-07-03 | 17.645 | 81,777 | -5,310 | 0.00% | 1,442,987 |
| 2018-06-29 | 2018-06-27 | 17.401 | 87,087 | -5,310 | 0.01% | 1,515,364 |
| 2018-06-27 | 2018-06-25 | 17.269 | 92,397 | -2,390 | 0.01% | 1,595,581 |
| 2018-06-21 | 2018-06-19 | 18.700 | 94,787 | -531 | 0.01% | 1,772,514 |
| 2018-06-20 | 2018-06-15 | 19.585 | 95,318 | -1,062 | 0.01% | 1,866,809 |
| 2018-06-19 | 2018-06-14 | 19.020 | 96,380 | +1,593 | 0.01% | 1,833,158 |
| 2018-06-15 | 2018-06-13 | 19.284 | 94,787 | -5,310 | 0.01% | 1,827,849 |
| 2018-06-14 | 2018-06-12 | 19.472 | 100,097 | +1,593 | 0.01% | 1,949,096 |
| 2018-06-13 | 2018-06-11 | 19.321 | 98,504 | -2,124 | 0.01% | 1,903,237 |
| 2018-06-11 | 2018-06-07 | 19.434 | 100,628 | -2,655 | 0.01% | 1,955,645 |
| 2018-06-07 | 2018-06-05 | 18.907 | 103,283 | +3,186 | 0.01% | 1,952,783 |
| 2018-06-06 | 2018-06-04 | 18.700 | 100,097 | +1,062 | 0.01% | 1,871,810 |
| 2018-06-05 | 2018-06-01 | 18.361 | 99,035 | +5,310 | 0.01% | 1,818,381 |
| 2018-05-31 | 2018-05-29 | 22.402 | 93,725 | +4,379 | 0.01% | 2,099,601 |
| 2018-05-30 | 2018-05-28 | 22.797 | 89,346 | +1,012 | 0.01% | 2,036,804 |
| 2018-05-29 | 2018-05-25 | 22.481 | 88,334 | +1,013 | 0.01% | 1,985,814 |
| 2018-05-25 | 2018-05-23 | 21.967 | 87,321 | -5,063 | 0.01% | 1,918,191 |
| 2018-05-21 | 2018-05-17 | 21.928 | 92,384 | -2,024 | 0.01% | 2,025,760 |
| 2018-05-18 | 2018-05-16 | 21.928 | 94,408 | +5,062 | 0.01% | 2,070,142 |
| 2018-05-16 | 2018-05-14 | 22.204 | 89,346 | +4,049 | 0.01% | 1,983,854 |
| 2018-05-15 | 2018-05-11 | 21.374 | 85,297 | +2,531 | 0.01% | 1,823,179 |
| 2018-05-14 | 2018-05-10 | 21.612 | 82,766 | +5,063 | 0.01% | 1,788,700 |
| 2018-05-09 | 2018-05-07 | 20.268 | 77,703 | -10,125 | 0.00% | 1,574,902 |
| 2018-04-27 | 2018-04-25 | 20.268 | 87,828 | +10,125 | 0.01% | 1,780,118 |
| 2018-04-24 | 2018-04-20 | 20.426 | 77,703 | -2,785 | 0.00% | 1,587,182 |
| 2018-04-23 | 2018-04-19 | 20.545 | 80,488 | +5,063 | 0.01% | 1,653,609 |
| 2018-04-19 | 2018-04-17 | 21.572 | 75,425 | -5,063 | 0.00% | 1,627,070 |
| 2018-04-17 | 2018-04-13 | 22.481 | 80,488 | +5,063 | 0.01% | 1,809,430 |
| 2018-04-16 | 2018-04-12 | 21.928 | 75,425 | +2,531 | 0.00% | 1,653,890 |
| 2018-04-13 | 2018-04-11 | 21.730 | 72,894 | +253 | 0.00% | 1,583,991 |
| 2018-04-12 | 2018-04-10 | 22.678 | 72,641 | +5,062 | 0.00% | 1,647,373 |
| 2018-04-04 | 2018-03-29 | 22.481 | 67,579 | +3,290 | 0.00% | 1,519,226 |
| 2018-04-03 | 2018-03-28 | 23.389 | 64,289 | +2,025 | 0.00% | 1,503,684 |
| 2018-03-27 | 2018-03-23 | 25.602 | 62,264 | +9,112 | 0.00% | 1,594,081 |
| 2018-03-21 | 2018-03-19 | 31.726 | 53,152 | -253 | 0.00% | 1,686,295 |
| 2018-03-20 | 2018-03-16 | 32.002 | 53,405 | -2,531 | 0.00% | 1,709,091 |
| 2018-03-19 | 2018-03-15 | 32.002 | 55,936 | -3,544 | 0.00% | 1,790,090 |
| 2018-03-14 | 2018-03-12 | 30.620 | 59,480 | -6,581 | 0.00% | 1,821,256 |
| 2018-03-13 | 2018-03-09 | 28.249 | 66,061 | +4,556 | 0.00% | 1,866,163 |
| 2018-03-09 | 2018-03-07 | 26.629 | 61,505 | +5,062 | 0.00% | 1,637,829 |
| 2018-03-06 | 2018-03-02 | 26.550 | 56,443 | +1,519 | 0.00% | 1,498,572 |
| 2018-02-09 | 2018-02-07 | 25.562 | 54,924 | -5,062 | 0.00% | 1,403,992 |
| 2018-02-01 | 2018-01-30 | 27.222 | 59,986 | +5,062 | 0.00% | 1,632,930 |
| 2018-01-30 | 2018-01-26 | 27.419 | 54,924 | +253 | 0.00% | 1,505,983 |
| 2018-01-29 | 2018-01-25 | 27.498 | 54,671 | +1,013 | 0.00% | 1,503,366 |
| 2018-01-23 | 2018-01-19 | 27.498 | 53,658 | -5,569 | 0.00% | 1,475,510 |
| 2018-01-22 | 2018-01-18 | 27.182 | 59,227 | -253 | 0.00% | 1,609,928 |
| 2018-01-18 | 2018-01-16 | 26.195 | 59,480 | +5,062 | 0.00% | 1,558,055 |
| 2018-01-11 | 2018-01-09 | 25.681 | 54,418 | -5,062 | 0.00% | 1,397,508 |
| 2018-01-02 | 2017-12-28 | 24.456 | 59,480 | +5,062 | 0.00% | 1,454,655 |
| 2017-12-08 | 2017-12-06 | 23.745 | 54,418 | -5,062 | 0.00% | 1,292,157 |
| 2017-11-28 | 2017-11-24 | 24.575 | 59,480 | -5,062 | 0.00% | 1,461,705 |
| 2017-11-13 | 2017-11-09 | 26.866 | 64,542 | -506 | 0.00% | 1,734,002 |
| 2017-11-10 | 2017-11-08 | 27.538 | 65,048 | -506 | 0.00% | 1,791,287 |
| 2017-11-09 | 2017-11-07 | 27.024 | 65,554 | +5,062 | 0.00% | 1,771,551 |
| 2017-11-07 | 2017-11-03 | 27.222 | 60,492 | -5,062 | 0.00% | 1,646,704 |
| 2017-11-06 | 2017-11-02 | 27.656 | 65,554 | -35,435 | 0.00% | 1,812,991 |
| 2017-11-03 | 2017-11-01 | 26.550 | 100,989 | +35,435 | 0.01% | 2,681,277 |
| 2017-10-23 | 2017-10-19 | 23.745 | 65,554 | -253 | 0.00% | 1,556,582 |
| 2017-10-19 | 2017-10-17 | 26.144 | 65,807 | +1,663 | 0.00% | 1,720,467 |
| 2017-10-18 | 2017-10-16 | 26.144 | 64,144 | +246 | 0.00% | 1,676,989 |
| 2017-10-17 | 2017-10-13 | 26.590 | 63,898 | -246 | 0.00% | 1,699,048 |
| 2017-10-12 | 2017-10-10 | 27.279 | 64,144 | +5,180 | 0.00% | 1,749,789 |
| 2017-10-09 | 2017-10-04 | 26.752 | 58,964 | -4,934 | 0.00% | 1,577,413 |
| 2017-09-28 | 2017-09-26 | 25.374 | 63,898 | +4,934 | 0.00% | 1,621,348 |
| 2017-09-27 | 2017-09-25 | 24.847 | 58,964 | -1,973 | 0.00% | 1,465,082 |
| 2017-09-26 | 2017-09-22 | 26.671 | 60,937 | -494 | 0.00% | 1,625,255 |
| 2017-09-21 | 2017-09-19 | 28.657 | 61,431 | +494 | 0.00% | 1,760,441 |
| 2017-09-18 | 2017-09-14 | 29.144 | 60,937 | +493 | 0.00% | 1,775,925 |
| 2017-09-15 | 2017-09-13 | 29.387 | 60,444 | +4,934 | 0.00% | 1,776,257 |
| 2017-09-13 | 2017-09-11 | 28.009 | 55,510 | -246 | 0.00% | 1,554,762 |
| 2017-09-12 | 2017-09-08 | 28.252 | 55,756 | -494 | 0.00% | 1,575,212 |
| 2017-09-07 | 2017-09-05 | 26.955 | 56,250 | -1,973 | 0.00% | 1,516,208 |
| 2017-09-05 | 2017-09-01 | 27.157 | 58,223 | -247 | 0.00% | 1,581,190 |
| 2017-09-04 | 2017-08-31 | 26.914 | 58,470 | -2,961 | 0.00% | 1,573,678 |
| 2017-09-01 | 2017-08-30 | 26.185 | 61,431 | -246 | 0.00% | 1,608,550 |
| 2017-08-29 | 2017-08-25 | 25.820 | 61,677 | +2,467 | 0.00% | 1,592,492 |
| 2017-08-24 | 2017-08-21 | 25.293 | 59,210 | -5,428 | 0.00% | 1,497,594 |
| 2017-08-17 | 2017-08-15 | 22.456 | 64,638 | +3,454 | 0.00% | 1,451,484 |
| 2017-08-14 | 2017-08-10 | 22.699 | 61,184 | -2,467 | 0.00% | 1,388,802 |
| 2017-08-11 | 2017-08-09 | 22.820 | 63,651 | -3,454 | 0.00% | 1,452,540 |
| 2017-08-10 | 2017-08-08 | 23.469 | 67,105 | +4,934 | 0.00% | 1,574,882 |
| 2017-08-09 | 2017-08-07 | 22.699 | 62,171 | -246 | 0.00% | 1,411,206 |
| 2017-08-04 | 2017-08-02 | 22.131 | 62,417 | -247 | 0.00% | 1,381,370 |
| 2017-07-27 | 2017-07-25 | 22.456 | 62,664 | -247 | 0.00% | 1,407,157 |
| 2017-07-26 | 2017-07-24 | 22.820 | 62,911 | -8,881 | 0.00% | 1,435,653 |
| 2017-07-25 | 2017-07-21 | 22.537 | 71,792 | -2,714 | 0.00% | 1,617,951 |
| 2017-07-24 | 2017-07-20 | 22.901 | 74,506 | +2,714 | 0.00% | 1,706,296 |
| 2017-07-21 | 2017-07-19 | 23.469 | 71,792 | +6,907 | 0.00% | 1,684,881 |
| 2017-07-20 | 2017-07-18 | 21.969 | 64,885 | -493 | 0.00% | 1,425,470 |
| 2017-07-19 | 2017-07-17 | 21.564 | 65,378 | -5,921 | 0.00% | 1,409,801 |
| 2017-07-12 | 2017-07-10 | 20.145 | 71,299 | -1,480 | 0.00% | 1,436,331 |
| 2017-07-11 | 2017-07-07 | 20.510 | 72,779 | +3,700 | 0.00% | 1,492,695 |
| 2017-07-10 | 2017-07-06 | 19.821 | 69,079 | -2,467 | 0.00% | 1,369,208 |
| 2017-06-20 | 2017-06-16 | 18.078 | 71,546 | -246 | 0.00% | 1,293,406 |
| 2017-06-15 | 2017-06-13 | 18.017 | 71,792 | +246 | 0.00% | 1,293,488 |
| 2017-06-06 | 2017-06-02 | 18.139 | 71,546 | -246 | 0.00% | 1,297,756 |
| 2017-06-01 | 2017-05-29 | 19.599 | 71,792 | +3,788 | 0.00% | 1,407,028 |
| 2017-05-31 | 2017-05-26 | 19.770 | 68,004 | -6,543 | 0.00% | 1,344,429 |
| 2017-05-29 | 2017-05-25 | 19.256 | 74,547 | +3,739 | 0.01% | 1,435,503 |
| 2017-05-19 | 2017-05-17 | 19.449 | 70,808 | -467 | 0.00% | 1,377,138 |
| 2017-05-17 | 2017-05-15 | 19.898 | 71,275 | -701 | 0.00% | 1,418,246 |
| 2017-05-08 | 2017-05-04 | 20.176 | 71,976 | -4,674 | 0.01% | 1,452,214 |
| 2017-04-21 | 2017-04-19 | 19.898 | 76,650 | -234 | 0.01% | 1,525,199 |
| 2017-04-18 | 2017-04-12 | 20.476 | 76,884 | +4,207 | 0.01% | 1,574,270 |
| 2017-04-12 | 2017-04-10 | 21.824 | 72,677 | -234 | 0.01% | 1,586,092 |
| 2017-04-06 | 2017-04-03 | 22.423 | 72,911 | -701 | 0.01% | 1,634,879 |
| 2017-04-05 | 2017-03-31 | 21.567 | 73,612 | -2,804 | 0.01% | 1,587,598 |
| 2017-04-03 | 2017-03-30 | 21.375 | 76,416 | -7,245 | 0.01% | 1,633,357 |
| 2017-03-30 | 2017-03-28 | 20.219 | 83,661 | -467 | 0.01% | 1,691,555 |
| 2017-03-29 | 2017-03-27 | 19.791 | 84,128 | +701 | 0.01% | 1,664,998 |
| 2017-03-28 | 2017-03-24 | 20.069 | 83,427 | -2,337 | 0.01% | 1,674,329 |
| 2017-03-24 | 2017-03-22 | 18.058 | 85,764 | -234 | 0.01% | 1,548,741 |
| 2017-03-23 | 2017-03-21 | 18.101 | 85,998 | +2,337 | 0.01% | 1,556,647 |
| 2017-03-20 | 2017-03-16 | 18.401 | 83,661 | +2,103 | 0.01% | 1,539,405 |
| 2017-03-10 | 2017-03-08 | 18.315 | 81,558 | -233 | 0.01% | 1,493,728 |
| 2017-03-07 | 2017-03-03 | 18.358 | 81,791 | -234 | 0.01% | 1,501,496 |
| 2017-02-24 | 2017-02-22 | 19.470 | 82,025 | -2,570 | 0.01% | 1,597,052 |
| 2017-02-16 | 2017-02-14 | 18.272 | 84,595 | +4,673 | 0.01% | 1,545,731 |
| 2017-02-14 | 2017-02-10 | 18.187 | 79,922 | -11,217 | 0.01% | 1,453,505 |
| 2017-02-10 | 2017-02-08 | 19.492 | 91,139 | -4,674 | 0.01% | 1,776,454 |
| 2017-02-09 | 2017-02-07 | 19.599 | 95,813 | -4,673 | 0.01% | 1,877,808 |
| 2017-02-07 | 2017-02-03 | 19.342 | 100,486 | -468 | 0.01% | 1,943,593 |
| 2017-02-06 | 2017-02-02 | 19.085 | 100,954 | -14,722 | 0.01% | 1,926,725 |
| 2017-02-02 | 2017-01-27 | 18.315 | 115,676 | -468 | 0.01% | 2,118,597 |
| 2017-02-01 | 2017-01-25 | 18.187 | 116,144 | +468 | 0.01% | 2,112,258 |
| 2017-01-26 | 2017-01-24 | 18.101 | 115,676 | +9,347 | 0.01% | 2,093,847 |
| 2017-01-25 | 2017-01-23 | 17.523 | 106,329 | -7,244 | 0.01% | 1,863,232 |
| 2017-01-23 | 2017-01-19 | 17.181 | 113,573 | +2,337 | 0.01% | 1,951,291 |
| 2017-01-19 | 2017-01-17 | 17.331 | 111,236 | +1,869 | 0.01% | 1,927,799 |
| 2017-01-17 | 2017-01-13 | 17.416 | 109,367 | -233 | 0.01% | 1,904,768 |
| 2017-01-16 | 2017-01-12 | 17.545 | 109,600 | +2,103 | 0.01% | 1,922,896 |
| 2017-01-13 | 2017-01-11 | 17.716 | 107,497 | -234 | 0.01% | 1,904,399 |
| 2017-01-12 | 2017-01-10 | 17.138 | 107,731 | -233 | 0.01% | 1,846,310 |
| 2017-01-11 | 2017-01-09 | 17.331 | 107,964 | -4,908 | 0.01% | 1,871,093 |
| 2017-01-10 | 2017-01-06 | 17.053 | 112,872 | -234 | 0.01% | 1,924,757 |
| 2017-01-09 | 2017-01-05 | 17.480 | 113,106 | -233 | 0.01% | 1,977,147 |
| 2017-01-06 | 2017-01-04 | 17.416 | 113,339 | +9,347 | 0.01% | 1,973,945 |
| 2016-12-29 | 2016-12-23 | 16.175 | 103,992 | -14,255 | 0.01% | 1,682,105 |
| 2016-12-21 | 2016-12-19 | 16.218 | 118,247 | +4,207 | 0.01% | 1,917,744 |
| 2016-12-20 | 2016-12-16 | 16.389 | 114,040 | -4,674 | 0.01% | 1,869,034 |
| 2016-12-13 | 2016-12-09 | 15.812 | 118,714 | -1,636 | 0.01% | 1,877,058 |
| 2016-12-12 | 2016-12-08 | 15.940 | 120,350 | -467 | 0.01% | 1,918,376 |
| 2016-11-24 | 2016-11-22 | 15.084 | 120,817 | +4,673 | 0.01% | 1,822,420 |
| 2016-11-22 | 2016-11-18 | 14.613 | 116,144 | -934 | 0.01% | 1,697,262 |
| 2016-10-26 | 2016-10-24 | 15.833 | 117,078 | -6,544 | 0.01% | 1,853,695 |
| 2016-10-25 | 2016-10-20 | 15.170 | 123,622 | -3,505 | 0.01% | 1,875,311 |
| 2016-10-19 | 2016-10-17 | 15.213 | 127,127 | -4,674 | 0.01% | 1,933,921 |
| 2016-10-18 | 2016-10-14 | 15.213 | 131,801 | +4,674 | 0.01% | 2,005,024 |
| 2016-10-13 | 2016-10-11 | 16.261 | 127,127 | -9,581 | 0.01% | 2,067,201 |
| 2016-10-07 | 2016-10-05 | 15.405 | 136,708 | -234 | 0.01% | 2,105,997 |
| 2016-10-05 | 2016-10-03 | 15.448 | 136,942 | -935 | 0.01% | 2,115,462 |
| 2016-09-28 | 2016-09-26 | 15.063 | 137,877 | -14,021 | 0.01% | 2,076,805 |
| 2016-09-26 | 2016-09-22 | 15.191 | 151,898 | +8,647 | 0.01% | 2,307,500 |
| 2016-09-23 | 2016-09-21 | 14.870 | 143,251 | -4,674 | 0.01% | 2,130,168 |
| 2016-09-22 | 2016-09-20 | 14.271 | 147,925 | +4,674 | 0.01% | 2,111,051 |
| 2016-09-21 | 2016-09-19 | 14.121 | 143,251 | -1,403 | 0.01% | 2,022,893 |
| 2016-09-15 | 2016-09-13 | 14.271 | 144,654 | -5,141 | 0.01% | 2,064,370 |
| 2016-09-13 | 2016-09-09 | 17.383 | 149,795 | -233 | 0.01% | 2,603,855 |
| 2016-09-12 | 2016-09-08 | 17.547 | 150,028 | +12,822 | 0.01% | 2,632,475 |
| 2016-09-09 | 2016-09-07 | 16.962 | 137,206 | -214 | 0.01% | 2,327,243 |
| 2016-09-08 | 2016-09-06 | 16.728 | 137,420 | -214 | 0.01% | 2,298,723 |
| 2016-09-07 | 2016-09-05 | 16.634 | 137,634 | -214 | 0.01% | 2,289,423 |
| 2016-09-02 | 2016-08-31 | 15.698 | 137,848 | -427 | 0.01% | 2,163,982 |
| 2016-08-29 | 2016-08-25 | 14.809 | 138,275 | -855 | 0.01% | 2,047,755 |
| 2016-08-26 | 2016-08-24 | 14.669 | 139,130 | -214 | 0.01% | 2,040,887 |
| 2016-08-24 | 2016-08-22 | 14.833 | 139,344 | -2,992 | 0.01% | 2,066,846 |
| 2016-08-23 | 2016-08-19 | 14.692 | 142,336 | -1,923 | 0.01% | 2,091,246 |
| 2016-08-22 | 2016-08-18 | 14.505 | 144,259 | +2,992 | 0.01% | 2,092,499 |
| 2016-08-19 | 2016-08-17 | 14.388 | 141,267 | +1,282 | 0.01% | 2,032,575 |
| 2016-08-18 | 2016-08-16 | 13.757 | 139,985 | +2,992 | 0.01% | 1,925,704 |
| 2016-08-17 | 2016-08-15 | 13.686 | 136,993 | -427 | 0.01% | 1,874,929 |
| 2016-08-12 | 2016-08-10 | 12.236 | 137,420 | -214 | 0.01% | 1,681,444 |
| 2016-07-06 | 2016-07-04 | 11.043 | 137,634 | -214 | 0.01% | 1,519,842 |
| 2016-07-04 | 2016-06-29 | 11.230 | 137,848 | -213 | 0.01% | 1,548,005 |
| 2016-06-27 | 2016-06-23 | 11.440 | 138,061 | -214 | 0.01% | 1,579,467 |
| 2016-06-08 | 2016-06-06 | 9.545 | 138,275 | -2,565 | 0.01% | 1,319,880 |
| 2016-05-31 | 2016-05-27 | 9.639 | 140,840 | -1,282 | 0.01% | 1,357,544 |
| 2016-05-27 | 2016-05-25 | 9.311 | 142,122 | -4,274 | 0.01% | 1,323,351 |
| 2016-05-25 | 2016-05-23 | 9.627 | 146,396 | +4,084 | 0.01% | 1,409,320 |
| 2016-01-14 | 2016-01-12 | 8.712 | 142,312 | -1,246 | 0.01% | 1,239,854 |
| 2016-01-05 | 2015-12-31 | 8.472 | 143,558 | -831 | 0.01% | 1,216,159 |
| 2015-12-18 | 2015-12-16 | 7.798 | 144,389 | -208 | 0.01% | 1,125,899 |
| 2015-11-25 | 2015-11-23 | 8.014 | 144,597 | -208 | 0.01% | 1,158,841 |
| 2015-09-18 | 2015-09-16 | 8.166 | 144,805 | +2,687 | 0.01% | 1,182,443 |
| 2015-08-25 | 2015-08-21 | 7.062 | 142,118 | -612 | 0.01% | 1,003,677 |
| 2015-08-19 | 2015-08-17 | 7.724 | 142,730 | +612 | 0.01% | 1,102,499 |
| 2015-07-02 | 2015-06-29 | 8.975 | 142,118 | -8,972 | 0.01% | 1,275,506 |
| 2015-06-24 | 2015-06-22 | 9.490 | 151,090 | -204 | 0.01% | 1,433,835 |
| 2015-06-22 | 2015-06-18 | 9.392 | 151,294 | +612 | 0.01% | 1,420,931 |
| 2015-05-22 | 2015-05-20 | 9.367 | 150,682 | -612 | 0.01% | 1,411,488 |
| 2015-05-21 | 2015-05-19 | 9.815 | 151,294 | +408 | 0.01% | 1,484,977 |
| 2015-05-20 | 2015-05-18 | 9.765 | 150,886 | +3,869 | 0.01% | 1,473,378 |
| 2015-05-19 | 2015-05-15 | 9.689 | 147,017 | -3,974 | 0.01% | 1,424,498 |
| 2015-05-08 | 2015-05-06 | 9.488 | 150,991 | +3,974 | 0.01% | 1,432,603 |
| 2015-05-04 | 2015-04-29 | 9.866 | 147,017 | -199 | 0.01% | 1,450,398 |
| 2015-04-28 | 2015-04-24 | 10.268 | 147,216 | -7,947 | 0.01% | 1,511,641 |
| 2015-04-27 | 2015-04-23 | 10.092 | 155,163 | -198 | 0.01% | 1,565,907 |
| 2015-04-24 | 2015-04-22 | 9.840 | 155,361 | -199 | 0.01% | 1,528,805 |
| 2015-04-23 | 2015-04-21 | 9.840 | 155,560 | -3,974 | 0.01% | 1,530,764 |
| 2015-04-22 | 2015-04-20 | 9.715 | 159,534 | +3,577 | 0.01% | 1,549,794 |
| 2015-04-21 | 2015-04-17 | 10.017 | 155,957 | -4,173 | 0.01% | 1,562,145 |
| 2015-04-17 | 2015-04-15 | 9.538 | 160,130 | +199 | 0.01% | 1,527,374 |
| 2015-04-15 | 2015-04-13 | 10.042 | 159,931 | -199 | 0.01% | 1,605,976 |
| 2015-04-14 | 2015-04-10 | 9.765 | 160,130 | +199 | 0.01% | 1,563,644 |
| 2015-04-13 | 2015-04-09 | 9.085 | 159,931 | -1,192 | 0.01% | 1,453,026 |
| 2015-04-10 | 2015-04-08 | 9.161 | 161,123 | -15,894 | 0.01% | 1,476,020 |
| 2015-04-01 | 2015-03-30 | 7.751 | 177,017 | -3,973 | 0.01% | 1,372,142 |
| 2015-03-31 | 2015-03-27 | 7.525 | 180,990 | -3,974 | 0.02% | 1,361,944 |
| 2015-03-30 | 2015-03-26 | 7.449 | 184,964 | +7,749 | 0.02% | 1,377,883 |
| 2015-03-27 | 2015-03-25 | 7.651 | 177,215 | -3,974 | 0.01% | 1,355,837 |
| 2015-03-26 | 2015-03-24 | 7.575 | 181,189 | +3,974 | 0.02% | 1,372,561 |
| 2015-03-25 | 2015-03-23 | 7.701 | 177,215 | +3,973 | 0.01% | 1,364,757 |
| 2015-03-23 | 2015-03-19 | 7.751 | 173,242 | +795 | 0.01% | 1,342,880 |
| 2015-03-12 | 2015-03-10 | 8.431 | 172,447 | -3,378 | 0.01% | 1,453,898 |
| 2015-03-10 | 2015-03-06 | 8.255 | 175,825 | -198 | 0.01% | 1,451,403 |
| 2015-03-04 | 2015-03-02 | 8.330 | 176,023 | +11,920 | 0.01% | 1,466,327 |
| 2015-02-11 | 2015-02-09 | 8.909 | 164,103 | -11,920 | 0.01% | 1,462,020 |
| 2015-02-09 | 2015-02-05 | 8.783 | 176,023 | -1,192 | 0.01% | 1,546,067 |
| 2015-02-05 | 2015-02-03 | 8.330 | 177,215 | -23,841 | 0.01% | 1,476,257 |
| 2015-02-04 | 2015-02-02 | 8.355 | 201,056 | -19,867 | 0.02% | 1,679,920 |
| 2015-02-03 | 2015-01-30 | 8.280 | 220,923 | -7,947 | 0.02% | 1,829,238 |
| 2015-02-02 | 2015-01-29 | 7.928 | 228,870 | +55,231 | 0.02% | 1,814,399 |
| 2014-10-08 | 2014-10-06 | 8.431 | 173,639 | -7,947 | 0.01% | 1,463,948 |
| 2014-09-16 | 2014-09-12 | 8.733 | 181,586 | -398 | 0.02% | 1,585,789 |
| 2014-09-15 | 2014-09-11 | 8.607 | 181,984 | +199 | 0.02% | 1,566,364 |
| 2014-09-11 | 2014-09-08 | 8.783 | 181,785 | -7,947 | 0.02% | 1,596,676 |
| 2014-09-05 | 2014-09-03 | 9.138 | 189,732 | +3,375 | 0.02% | 1,733,735 |
| 2014-09-02 | 2014-08-29 | 8.805 | 186,357 | -3,906 | 0.02% | 1,640,884 |
| 2014-08-29 | 2014-08-27 | 8.907 | 190,263 | -782 | 0.02% | 1,694,757 |
| 2014-08-26 | 2014-08-22 | 8.651 | 191,045 | +196 | 0.02% | 1,652,822 |
| 2014-08-25 | 2014-08-21 | 8.344 | 190,849 | +390 | 0.02% | 1,592,507 |
| 2014-08-21 | 2014-08-19 | 8.498 | 190,459 | +196 | 0.02% | 1,618,503 |
| 2014-08-20 | 2014-08-18 | 8.472 | 190,263 | +390 | 0.02% | 1,611,967 |
| 2014-08-18 | 2014-08-14 | 8.626 | 189,873 | +7,814 | 0.02% | 1,637,823 |
| 2014-08-15 | 2014-08-13 | 8.651 | 182,059 | +4,884 | 0.02% | 1,575,080 |
| 2014-08-06 | 2014-08-04 | 8.805 | 177,175 | -8,009 | 0.02% | 1,560,036 |
| 2014-07-22 | 2014-07-18 | 8.242 | 185,184 | -3,907 | 0.02% | 1,526,276 |
| 2014-06-05 | 2014-06-03 | 7.346 | 189,091 | -196 | 0.02% | 1,389,078 |
| 2014-05-29 | 2014-05-27 | 8.075 | 189,287 | -195 | 0.02% | 1,528,575 |
| 2014-05-28 | 2014-05-26 | 8.022 | 189,482 | +7,504 | 0.02% | 1,520,050 |
| 2014-05-12 | 2014-05-08 | 7.836 | 181,978 | -187 | 0.02% | 1,425,902 |
| 2014-05-09 | 2014-05-07 | 7.995 | 182,165 | +187 | 0.02% | 1,456,497 |
| 2014-05-07 | 2014-05-02 | 8.022 | 181,978 | -3,752 | 0.02% | 1,459,852 |
| 2014-04-14 | 2014-04-10 | 8.102 | 185,730 | -187 | 0.02% | 1,504,801 |
| 2014-04-11 | 2014-04-09 | 8.075 | 185,917 | +187 | 0.02% | 1,501,361 |
| 2014-03-10 | 2014-03-06 | 7.702 | 185,730 | -187 | 0.02% | 1,430,551 |
| 2014-02-27 | 2014-02-25 | 7.862 | 185,917 | -188 | 0.02% | 1,461,721 |
| 2014-01-29 | 2014-01-27 | 7.702 | 186,105 | +4,878 | 0.02% | 1,433,439 |
| 2014-01-27 | 2014-01-23 | 8.075 | 181,227 | +8,254 | 0.02% | 1,463,487 |
| 2014-01-23 | 2014-01-21 | 8.209 | 172,973 | -24,388 | 0.02% | 1,419,883 |
| 2014-01-20 | 2014-01-16 | 8.369 | 197,361 | +3,752 | 0.02% | 1,651,636 |
| 2014-01-17 | 2014-01-15 | 8.395 | 193,609 | +20,636 | 0.02% | 1,625,397 |
| 2014-01-02 | 2013-12-27 | 8.342 | 172,973 | -750 | 0.02% | 1,442,933 |
| 2013-12-30 | 2013-12-24 | 8.502 | 173,723 | +750 | 0.02% | 1,476,969 |
| 2013-12-18 | 2013-12-16 | 8.475 | 172,973 | -187 | 0.02% | 1,465,983 |
| 2013-12-09 | 2013-12-05 | 8.742 | 173,160 | -375 | 0.02% | 1,513,718 |
| 2013-11-27 | 2013-11-25 | 8.582 | 173,535 | -376 | 0.02% | 1,489,246 |
| 2013-10-29 | 2013-10-25 | 8.342 | 173,911 | -187 | 0.02% | 1,450,758 |
| 2013-09-26 | 2013-09-24 | 8.848 | 174,098 | -751 | 0.02% | 1,540,477 |
| 2013-09-25 | 2013-09-23 | 9.062 | 174,849 | -3,752 | 0.02% | 1,584,402 |
| 2013-09-13 | 2013-09-11 | 8.822 | 178,601 | +2,706 | 0.02% | 1,575,635 |
| 2013-09-09 | 2013-09-05 | 8.389 | 175,895 | -185 | 0.02% | 1,475,602 |
| 2013-09-06 | 2013-09-04 | 8.362 | 176,080 | +185 | 0.02% | 1,472,389 |
| 2013-09-04 | 2013-09-02 | 8.173 | 175,895 | +924 | 0.02% | 1,437,522 |
| 2013-08-12 | 2013-08-08 | 8.362 | 174,971 | +739 | 0.02% | 1,463,115 |
| 2013-06-25 | 2013-06-21 | 8.173 | 174,232 | +3,695 | 0.02% | 1,423,931 |
| 2013-06-21 | 2013-06-19 | 8.362 | 170,537 | -1,293 | 0.02% | 1,426,038 |
| 2013-06-19 | 2013-06-17 | 8.443 | 171,830 | -185 | 0.02% | 1,450,800 |
| 2013-06-05 | 2013-06-03 | 8.633 | 172,015 | +1,478 | 0.02% | 1,484,947 |
| 2013-05-24 | 2013-05-22 | 8.876 | 170,537 | +3,696 | 0.02% | 1,513,723 |
| 2013-05-16 | 2013-05-14 | 9.012 | 166,841 | +1,108 | 0.02% | 1,503,492 |
| 2013-05-15 | 2013-05-13 | 9.363 | 165,733 | +185 | 0.01% | 1,551,812 |
| 2013-05-09 | 2013-05-07 | 10.132 | 165,548 | +7,391 | 0.01% | 1,677,363 |
| 2013-05-08 | 2013-05-06 | 10.020 | 158,157 | +5,242 | 0.01% | 1,584,769 |
| 2013-05-07 | 2013-05-03 | 9.908 | 152,915 | -3,572 | 0.01% | 1,515,123 |
| 2013-04-30 | 2013-04-26 | 9.293 | 156,487 | -4,288 | 0.01% | 1,454,156 |
| 2013-04-26 | 2013-04-24 | 8.901 | 160,775 | +4,288 | 0.02% | 1,431,002 |
| 2013-04-16 | 2013-04-12 | 9.544 | 156,487 | -1,787 | 0.01% | 1,493,576 |
| 2013-04-05 | 2013-04-02 | 9.544 | 158,274 | -8,932 | 0.01% | 1,510,631 |
| 2013-04-03 | 2013-03-28 | 9.572 | 167,206 | +3,573 | 0.02% | 1,600,562 |
| 2013-04-02 | 2013-03-27 | 9.516 | 163,633 | +10,718 | 0.02% | 1,557,200 |
| 2013-03-27 | 2013-03-25 | 9.376 | 152,915 | +536 | 0.01% | 1,433,803 |
| 2013-03-22 | 2013-03-20 | 9.544 | 152,379 | +1,787 | 0.01% | 1,454,367 |
| 2013-03-15 | 2013-03-13 | 10.132 | 150,592 | +178 | 0.01% | 1,525,826 |
| 2013-02-28 | 2013-02-26 | 9.908 | 150,414 | +536 | 0.01% | 1,490,342 |
| 2013-02-21 | 2013-02-19 | 10.720 | 149,878 | +179 | 0.01% | 1,606,687 |
| 2013-01-24 | 2013-01-22 | 11.420 | 149,699 | +536 | 0.01% | 1,709,518 |
| 2013-01-22 | 2013-01-18 | 11.644 | 149,163 | -179 | 0.01% | 1,736,797 |
| 2013-01-17 | 2013-01-15 | 11.588 | 149,342 | -179 | 0.01% | 1,730,521 |
| 2013-01-16 | 2013-01-14 | 11.532 | 149,521 | -10,897 | 0.01% | 1,724,225 |
| 2013-01-15 | 2013-01-11 | 11.504 | 160,418 | +3,573 | 0.01% | 1,845,396 |
| 2013-01-11 | 2013-01-09 | 11.840 | 156,845 | -8,038 | 0.01% | 1,856,973 |
| 2013-01-08 | 2013-01-04 | 10.860 | 164,883 | -536 | 0.02% | 1,790,615 |
| 2013-01-03 | 2012-12-31 | 9.964 | 165,419 | -179 | 0.02% | 1,648,276 |
| 2012-12-21 | 2012-12-19 | 10.076 | 165,598 | -3,573 | 0.02% | 1,668,600 |
| 2012-12-20 | 2012-12-18 | 9.656 | 169,171 | -2,143 | 0.02% | 1,633,577 |
| 2012-12-18 | 2012-12-14 | 9.768 | 171,314 | -536 | 0.02% | 1,673,450 |
| 2012-12-06 | 2012-12-04 | 9.460 | 171,850 | +3,394 | 0.02% | 1,625,776 |
| 2012-12-04 | 2012-11-30 | 9.516 | 168,456 | +14,291 | 0.02% | 1,603,098 |
| 2012-11-23 | 2012-11-21 | 10.384 | 154,165 | -14,291 | 0.01% | 1,600,863 |
| 2012-11-22 | 2012-11-20 | 9.181 | 168,456 | -179 | 0.02% | 1,546,518 |
| 2012-11-21 | 2012-11-19 | 9.265 | 168,635 | -179 | 0.02% | 1,562,321 |
| 2012-11-06 | 2012-11-02 | 9.069 | 168,814 | -3,572 | 0.02% | 1,530,904 |
| 2012-11-02 | 2012-10-31 | 9.237 | 172,386 | +3,572 | 0.02% | 1,592,247 |
| 2012-11-01 | 2012-10-30 | 8.845 | 168,814 | -3,572 | 0.02% | 1,493,104 |
| 2012-10-30 | 2012-10-26 | 8.985 | 172,386 | +10,718 | 0.02% | 1,548,822 |
| 2012-10-24 | 2012-10-19 | 9.488 | 161,668 | -715 | 0.02% | 1,533,975 |
| 2012-10-19 | 2012-10-17 | 9.684 | 162,383 | +3,573 | 0.02% | 1,572,574 |
| 2012-10-17 | 2012-10-15 | 9.796 | 158,810 | -178 | 0.01% | 1,555,752 |
| 2012-10-09 | 2012-10-05 | 9.544 | 158,988 | -4,288 | 0.01% | 1,517,446 |
| 2012-09-28 | 2012-09-26 | 8.845 | 163,276 | -2,143 | 0.02% | 1,444,122 |
| 2012-09-26 | 2012-09-24 | 8.789 | 165,419 | -98 | 0.02% | 1,453,816 |
| 2012-09-25 | 2012-09-21 | 8.873 | 165,517 | -179 | 0.02% | 1,468,576 |
| 2012-09-24 | 2012-09-20 | 8.929 | 165,696 | +179 | 0.02% | 1,479,440 |
| 2012-09-21 | 2012-09-19 | 9.181 | 165,517 | -179 | 0.02% | 1,519,536 |
| 2012-09-14 | 2012-09-12 | 8.733 | 165,696 | +2,656 | 0.02% | 1,446,975 |
| 2012-09-12 | 2012-09-10 | 8.790 | 163,040 | -176 | 0.02% | 1,433,057 |
| 2012-09-03 | 2012-08-30 | 8.420 | 163,216 | -1,758 | 0.02% | 1,374,248 |
| 2012-08-03 | 2012-08-01 | 8.363 | 164,974 | -176 | 0.02% | 1,379,665 |
| 2012-07-31 | 2012-07-27 | 8.107 | 165,150 | -175 | 0.02% | 1,338,857 |
| 2012-07-19 | 2012-07-17 | 8.420 | 165,325 | -2,110 | 0.02% | 1,392,006 |
| 2012-07-18 | 2012-07-16 | 8.420 | 167,435 | +2,110 | 0.02% | 1,409,771 |
| 2012-07-16 | 2012-07-12 | 8.448 | 165,325 | -2,110 | 0.02% | 1,396,708 |
| 2012-06-28 | 2012-06-26 | 8.022 | 167,435 | -2,109 | 0.02% | 1,343,093 |
| 2012-06-20 | 2012-06-18 | 8.505 | 169,544 | -4,219 | 0.02% | 1,441,997 |
| 2012-06-01 | 2012-05-30 | 7.993 | 173,763 | -3,515 | 0.02% | 1,388,911 |
| 2012-05-30 | 2012-05-28 | 8.480 | 177,278 | +7,710 | 0.02% | 1,503,350 |
| 2012-05-29 | 2012-05-25 | 8.509 | 169,568 | -4,146 | 0.02% | 1,442,876 |
| 2012-05-28 | 2012-05-24 | 8.278 | 173,714 | +6,738 | 0.02% | 1,437,933 |
| 2012-05-25 | 2012-05-23 | 8.335 | 166,976 | -4,146 | 0.02% | 1,391,824 |
| 2012-05-24 | 2012-05-22 | 8.307 | 171,122 | -346 | 0.02% | 1,421,430 |
| 2012-05-23 | 2012-05-21 | 8.046 | 171,468 | -1,727 | 0.02% | 1,379,639 |
| 2012-05-22 | 2012-05-18 | 8.104 | 173,195 | +1,727 | 0.02% | 1,403,560 |
| 2012-05-21 | 2012-05-17 | 8.191 | 171,468 | -1,727 | 0.02% | 1,404,453 |
| 2012-05-17 | 2012-05-15 | 8.625 | 173,195 | -346 | 0.02% | 1,493,789 |
| 2012-05-16 | 2012-05-14 | 8.799 | 173,541 | -3,455 | 0.02% | 1,526,910 |
| 2012-05-15 | 2012-05-11 | 8.654 | 176,996 | -173 | 0.02% | 1,531,695 |
| 2012-05-10 | 2012-05-08 | 9.377 | 177,169 | -1,727 | 0.02% | 1,661,386 |
| 2012-05-09 | 2012-05-07 | 9.262 | 178,896 | +3,455 | 0.02% | 1,656,870 |
| 2012-05-08 | 2012-05-04 | 9.812 | 175,441 | +3,455 | 0.02% | 1,721,347 |
| 2012-05-07 | 2012-05-03 | 10.072 | 171,986 | +6,910 | 0.02% | 1,732,248 |
| 2012-05-04 | 2012-05-02 | 10.477 | 165,076 | +4,664 | 0.02% | 1,729,538 |
| 2012-05-02 | 2012-04-27 | 10.477 | 160,412 | +5,529 | 0.02% | 1,680,673 |
| 2012-04-18 | 2012-04-16 | 11.432 | 154,883 | -519 | 0.01% | 1,770,674 |
| 2012-04-17 | 2012-04-13 | 11.519 | 155,402 | -172 | 0.01% | 1,790,100 |
| 2012-04-16 | 2012-04-12 | 11.346 | 155,574 | +172 | 0.02% | 1,765,065 |
| 2012-04-11 | 2012-04-05 | 11.317 | 155,402 | -3,455 | 0.01% | 1,758,616 |
| 2012-04-05 | 2012-04-02 | 10.825 | 158,857 | -173 | 0.02% | 1,719,553 |
| 2012-03-23 | 2012-03-21 | 10.998 | 159,030 | +3,456 | 0.02% | 1,749,043 |
| 2012-03-21 | 2012-03-19 | 11.519 | 155,574 | +691 | 0.02% | 1,792,082 |
| 2012-03-20 | 2012-03-16 | 11.664 | 154,883 | +3,455 | 0.01% | 1,806,536 |
| 2012-03-13 | 2012-03-09 | 13.053 | 151,428 | -346 | 0.01% | 1,976,608 |
| 2012-03-07 | 2012-03-05 | 13.458 | 151,774 | -3,455 | 0.01% | 2,042,622 |
| 2012-03-06 | 2012-03-02 | 13.371 | 155,229 | -345 | 0.01% | 2,075,643 |
| 2012-03-02 | 2012-02-29 | 13.314 | 155,574 | -3,456 | 0.02% | 2,071,250 |
| 2012-03-01 | 2012-02-28 | 13.545 | 159,030 | +3,456 | 0.02% | 2,154,084 |
| 2012-02-29 | 2012-02-27 | 13.053 | 155,574 | -6,911 | 0.02% | 2,030,726 |
| 2012-02-28 | 2012-02-24 | 12.822 | 162,485 | +173 | 0.02% | 2,083,314 |
| 2012-02-27 | 2012-02-23 | 12.764 | 162,312 | -1,727 | 0.02% | 2,071,700 |
| 2012-02-24 | 2012-02-22 | 12.937 | 164,039 | -1,728 | 0.02% | 2,122,230 |
| 2012-02-23 | 2012-02-21 | 13.198 | 165,767 | -4,664 | 0.02% | 2,187,765 |
| 2012-02-22 | 2012-02-20 | 13.198 | 170,431 | +6,910 | 0.02% | 2,249,320 |
| 2012-02-21 | 2012-02-17 | 13.198 | 163,521 | +4,491 | 0.02% | 2,158,123 |
| 2012-02-16 | 2012-02-14 | 12.735 | 159,030 | -3,455 | 0.02% | 2,025,207 |
| 2012-02-13 | 2012-02-09 | 13.314 | 162,485 | -172 | 0.02% | 2,163,261 |
| 2012-02-10 | 2012-02-08 | 13.777 | 162,657 | -4,147 | 0.02% | 2,240,874 |
| 2012-02-09 | 2012-02-07 | 11.722 | 166,804 | -345 | 0.02% | 1,955,236 |
| 2012-02-08 | 2012-02-06 | 11.751 | 167,149 | +3,455 | 0.02% | 1,964,118 |
| 2012-02-07 | 2012-02-03 | 11.461 | 163,694 | +3,455 | 0.02% | 1,876,142 |
| 2012-02-02 | 2012-01-31 | 12.011 | 160,239 | -3,455 | 0.02% | 1,924,660 |
| 2012-01-31 | 2012-01-27 | 12.358 | 163,694 | +2,073 | 0.02% | 2,023,012 |
| 2012-01-30 | 2012-01-26 | 11.780 | 161,621 | +1,728 | 0.02% | 1,903,838 |
| 2012-01-16 | 2012-01-12 | 10.593 | 159,893 | +6,910 | 0.02% | 1,693,746 |
| 2012-01-09 | 2012-01-05 | 10.796 | 152,983 | -3,455 | 0.01% | 1,651,542 |
| 2012-01-06 | 2012-01-04 | 10.622 | 156,438 | -3,801 | 0.02% | 1,661,675 |
| 2011-12-30 | 2011-12-28 | 10.188 | 160,239 | -173 | 0.02% | 1,632,483 |
| 2011-12-09 | 2011-12-07 | 10.564 | 160,412 | -3,455 | 0.02% | 1,694,601 |
| 2011-12-05 | 2011-12-01 | 10.448 | 163,867 | +3,455 | 0.02% | 1,712,129 |
| 2011-11-23 | 2011-11-21 | 10.159 | 160,412 | -345 | 0.02% | 1,629,603 |
| 2011-11-22 | 2011-11-18 | 10.188 | 160,757 | +345 | 0.02% | 1,637,760 |
| 2011-11-17 | 2011-11-15 | 11.577 | 160,412 | -518 | 0.02% | 1,857,097 |
| 2011-11-15 | 2011-11-11 | 11.606 | 160,930 | +518 | 0.02% | 1,867,752 |
| 2011-11-14 | 2011-11-10 | 11.838 | 160,412 | +1,728 | 0.02% | 1,898,882 |
| 2011-11-11 | 2011-11-09 | 12.098 | 158,684 | -2,419 | 0.02% | 1,919,761 |
| 2011-11-10 | 2011-11-08 | 12.214 | 161,103 | -691 | 0.02% | 1,967,677 |
| 2011-11-04 | 2011-11-02 | 12.214 | 161,794 | +1,037 | 0.02% | 1,976,117 |
| 2011-11-01 | 2011-10-28 | 12.677 | 160,757 | +173 | 0.02% | 2,037,895 |
| 2011-10-31 | 2011-10-27 | 12.330 | 160,584 | +345 | 0.02% | 1,979,929 |
| 2011-10-18 | 2011-10-14 | 11.548 | 160,239 | +6,910 | 0.02% | 1,850,456 |
| 2011-10-17 | 2011-10-13 | 12.214 | 153,329 | -6,910 | 0.01% | 1,872,727 |
| 2011-10-13 | 2011-10-11 | 10.709 | 160,239 | -173 | 0.02% | 1,715,962 |
| 2011-10-11 | 2011-10-07 | 10.361 | 160,412 | -10,710 | 0.02% | 1,662,102 |
| 2011-10-10 | 2011-10-06 | 9.204 | 171,122 | +17,275 | 0.02% | 1,574,964 |
| 2011-10-07 | 2011-10-04 | 9.088 | 153,847 | -7,083 | 0.01% | 1,398,158 |
| 2011-10-03 | 2011-09-28 | 9.435 | 160,930 | -1,727 | 0.02% | 1,518,421 |
| 2011-09-30 | 2011-09-27 | 9.551 | 162,657 | -3,456 | 0.02% | 1,553,547 |
| 2011-09-27 | 2011-09-23 | 9.493 | 166,113 | +3,456 | 0.02% | 1,576,940 |
| 2011-09-26 | 2011-09-22 | 10.419 | 162,657 | -2,246 | 0.02% | 1,694,779 |
| 2011-09-22 | 2011-09-20 | 12.416 | 164,903 | -1,728 | 0.02% | 2,047,498 |
| 2011-09-21 | 2011-09-19 | 12.706 | 166,631 | -3,455 | 0.02% | 2,117,181 |
| 2011-09-20 | 2011-09-16 | 12.966 | 170,086 | -173 | 0.02% | 2,205,384 |
| 2011-09-15 | 2011-09-12 | 12.966 | 170,259 | +1,382 | 0.02% | 2,207,628 |
| 2011-09-12 | 2011-09-08 | 14.245 | 168,877 | +3,497 | 0.02% | 2,405,699 |
| 2011-09-09 | 2011-09-07 | 14.009 | 165,380 | -2,030 | 0.02% | 2,316,781 |
| 2011-09-01 | 2011-08-30 | 13.891 | 167,410 | -3,384 | 0.02% | 2,325,428 |
| 2011-08-26 | 2011-08-24 | 13.477 | 170,794 | -12,858 | 0.02% | 2,301,766 |
| 2011-08-24 | 2011-08-22 | 13.477 | 183,652 | -6,767 | 0.02% | 2,475,051 |
| 2011-08-23 | 2011-08-19 | 13.536 | 190,419 | -169 | 0.02% | 2,577,505 |
| 2011-08-18 | 2011-08-16 | 14.570 | 190,588 | -1,184 | 0.02% | 2,776,938 |
| 2011-08-11 | 2011-08-09 | 13.300 | 191,772 | -1,692 | 0.02% | 2,550,477 |
| 2011-08-09 | 2011-08-05 | 12.531 | 193,464 | +1,692 | 0.02% | 2,424,319 |
| 2011-08-08 | 2011-08-04 | 11.497 | 191,772 | -10,151 | 0.02% | 2,204,746 |
| 2011-08-03 | 2011-08-01 | 13.329 | 201,923 | +10,828 | 0.02% | 2,691,448 |
| 2011-08-02 | 2011-07-29 | 13.802 | 191,095 | +676 | 0.02% | 2,637,484 |
| 2011-08-01 | 2011-07-28 | 14.452 | 190,419 | +3,384 | 0.02% | 2,751,965 |
| 2011-07-26 | 2011-07-22 | 14.807 | 187,035 | -12,519 | 0.02% | 2,769,391 |
| 2011-07-25 | 2011-07-21 | 14.511 | 199,554 | -1,692 | 0.02% | 2,895,781 |
| 2011-07-22 | 2011-07-20 | 14.511 | 201,246 | -9,136 | 0.02% | 2,920,334 |
| 2011-07-21 | 2011-07-19 | 14.304 | 210,382 | +11,166 | 0.02% | 3,009,384 |
| 2011-07-20 | 2011-07-18 | 15.221 | 199,216 | +10,151 | 0.02% | 3,032,181 |
| 2011-07-19 | 2011-07-15 | 15.900 | 189,065 | +2,368 | 0.02% | 3,006,195 |
| 2011-07-18 | 2011-07-14 | 15.605 | 186,697 | +5,414 | 0.02% | 2,913,365 |
| 2011-07-15 | 2011-07-13 | 16.196 | 181,283 | +2,030 | 0.02% | 2,936,036 |
| 2011-07-14 | 2011-07-12 | 16.107 | 179,253 | -13,873 | 0.02% | 2,887,265 |
| 2011-07-13 | 2011-07-11 | 17.112 | 193,126 | +7,106 | 0.02% | 3,304,784 |
| 2011-07-12 | 2011-07-08 | 17.733 | 186,020 | +24,023 | 0.02% | 3,298,638 |
| 2011-07-11 | 2011-07-07 | 18.028 | 161,997 | +2,369 | 0.02% | 2,920,522 |
| 2011-07-07 | 2011-07-05 | 18.324 | 159,628 | +3,383 | 0.02% | 2,924,991 |
| 2011-07-06 | 2011-07-04 | 18.294 | 156,245 | -10,150 | 0.02% | 2,858,383 |
| 2011-07-05 | 2011-06-30 | 18.058 | 166,395 | +14,887 | 0.02% | 3,004,728 |
| 2011-06-22 | 2011-06-20 | 18.560 | 151,508 | -10,150 | 0.01% | 2,812,023 |
| 2011-06-21 | 2011-06-17 | 18.531 | 161,658 | -1,354 | 0.02% | 2,995,632 |
| 2011-06-20 | 2011-06-16 | 18.560 | 163,012 | +1,692 | 0.02% | 3,025,540 |
| 2011-06-16 | 2011-06-14 | 18.767 | 161,320 | +1,354 | 0.02% | 3,027,510 |
| 2011-05-23 | 2011-05-19 | 20.363 | 159,966 | -6,768 | 0.02% | 3,257,396 |
| 2011-05-20 | 2011-05-18 | 19.772 | 166,734 | -1,353 | 0.02% | 3,296,659 |
| 2011-05-12 | 2011-05-09 | 18.915 | 168,087 | -1,692 | 0.02% | 3,179,346 |
| 2011-05-11 | 2011-05-06 | 18.324 | 169,779 | +5,076 | 0.02% | 3,110,995 |
| 2011-05-09 | 2011-05-05 | 18.412 | 164,703 | +5,075 | 0.02% | 3,032,587 |
| 2011-05-06 | 2011-05-04 | 18.531 | 159,628 | +1,353 | 0.02% | 2,958,015 |
| 2011-05-05 | 2011-05-03 | 19.063 | 158,275 | +4,399 | 0.02% | 3,017,142 |
| 2011-04-29 | 2011-04-27 | 21.072 | 153,876 | -5,752 | 0.02% | 3,242,531 |
| 2011-04-27 | 2011-04-21 | 22.179 | 159,628 | -2,369 | 0.02% | 3,540,436 |
| 2011-04-26 | 2011-04-20 | 22.088 | 161,997 | +3,984 | 0.02% | 3,578,253 |
| 2011-04-20 | 2011-04-18 | 22.179 | 158,013 | -660 | 0.02% | 3,504,616 |
| 2011-04-19 | 2011-04-15 | 21.694 | 158,673 | +1,650 | 0.02% | 3,442,331 |
| 2011-04-14 | 2011-04-12 | 21.543 | 157,023 | -3,300 | 0.02% | 3,382,746 |
| 2011-04-12 | 2011-04-08 | 21.543 | 160,323 | -1,321 | 0.02% | 3,453,838 |
| 2011-04-11 | 2011-04-07 | 21.361 | 161,644 | -18,647 | 0.02% | 3,452,910 |
| 2011-04-08 | 2011-04-06 | 20.119 | 180,291 | +1,156 | 0.02% | 3,627,260 |
| 2011-04-07 | 2011-04-04 | 19.634 | 179,135 | +6,435 | 0.02% | 3,517,159 |
| 2011-04-04 | 2011-03-31 | 19.664 | 172,700 | +9,901 | 0.02% | 3,396,046 |
| 2011-04-01 | 2011-03-30 | 19.695 | 162,799 | -165 | 0.02% | 3,206,282 |
| 2011-03-31 | 2011-03-29 | 19.695 | 162,964 | +3,631 | 0.02% | 3,209,531 |
| 2011-03-29 | 2011-03-25 | 19.755 | 159,333 | +4,290 | 0.02% | 3,147,675 |
| 2011-03-28 | 2011-03-24 | 20.119 | 155,043 | -2,970 | 0.02% | 3,119,298 |
| 2011-03-25 | 2011-03-23 | 20.180 | 158,013 | +1,650 | 0.02% | 3,188,626 |
| 2011-03-23 | 2011-03-21 | 19.634 | 156,363 | -990 | 0.02% | 3,070,051 |
| 2011-03-22 | 2011-03-18 | 19.089 | 157,353 | +2,310 | 0.02% | 3,003,670 |
| 2011-03-21 | 2011-03-17 | 19.361 | 155,043 | +3,136 | 0.02% | 3,001,854 |
| 2011-03-18 | 2011-03-16 | 20.028 | 151,907 | +5,610 | 0.02% | 3,042,397 |
| 2011-03-17 | 2011-03-15 | 19.816 | 146,297 | +2,971 | 0.01% | 2,899,010 |
| 2011-03-16 | 2011-03-14 | 20.755 | 143,326 | +990 | 0.01% | 2,974,761 |
| 2011-03-14 | 2011-03-10 | 20.967 | 142,336 | +8,746 | 0.01% | 2,984,403 |
| 2011-03-11 | 2011-03-09 | 21.301 | 133,590 | -330 | 0.01% | 2,845,548 |
| 2011-03-10 | 2011-03-08 | 20.967 | 133,920 | +4,290 | 0.01% | 2,807,942 |
| 2011-03-08 | 2011-03-04 | 22.028 | 129,630 | +3,301 | 0.01% | 2,855,463 |
| 2011-03-04 | 2011-03-02 | 21.876 | 126,329 | -1,651 | 0.01% | 2,763,611 |
| 2011-03-03 | 2011-03-01 | 21.089 | 127,980 | +1,651 | 0.01% | 2,698,907 |
| 2011-03-01 | 2011-02-25 | 20.422 | 126,329 | +1,155 | 0.01% | 2,579,880 |
| 2011-02-28 | 2011-02-24 | 20.392 | 125,174 | +3,300 | 0.01% | 2,552,500 |
| 2011-02-23 | 2011-02-21 | 22.361 | 121,874 | +3,300 | 0.01% | 2,725,235 |
| 2011-02-01 | 2011-01-28 | 23.543 | 118,574 | +660 | 0.01% | 2,791,561 |
| 2011-01-14 | 2011-01-12 | 24.573 | 117,914 | -165 | 0.01% | 2,897,496 |
| 2011-01-13 | 2011-01-11 | 24.664 | 118,079 | -165 | 0.01% | 2,912,284 |
| 2011-01-07 | 2011-01-05 | 24.846 | 118,244 | -330 | 0.01% | 2,937,850 |
| 2011-01-06 | 2011-01-04 | 25.027 | 118,574 | +165 | 0.01% | 2,967,605 |
| 2011-01-05 | 2011-01-03 | 24.876 | 118,409 | -330 | 0.01% | 2,945,537 |
| 2011-01-03 | 2010-12-29 | 23.815 | 118,739 | -165 | 0.01% | 2,827,825 |
| 2010-12-29 | 2010-12-24 | 24.028 | 118,904 | +3,301 | 0.01% | 2,856,974 |
| 2010-12-17 | 2010-12-15 | 24.300 | 115,603 | -660 | 0.01% | 2,809,183 |
| 2010-12-16 | 2010-12-14 | 24.694 | 116,263 | -825 | 0.01% | 2,871,017 |
| 2010-12-15 | 2010-12-13 | 24.664 | 117,088 | -13,202 | 0.01% | 2,887,842 |
| 2010-12-14 | 2010-12-10 | 24.058 | 130,290 | -165 | 0.01% | 3,134,499 |
| 2010-12-13 | 2010-12-09 | 24.240 | 130,455 | -1,155 | 0.01% | 3,162,185 |
| 2010-12-07 | 2010-12-03 | 23.876 | 131,610 | -4,951 | 0.01% | 3,142,329 |
| 2010-12-03 | 2010-12-01 | 22.997 | 136,561 | +330 | 0.01% | 3,140,545 |
| 2010-12-01 | 2010-11-29 | 22.664 | 136,231 | +660 | 0.01% | 3,087,551 |
| 2010-11-26 | 2010-11-24 | 22.452 | 135,571 | +1,651 | 0.01% | 3,043,838 |
| 2010-11-25 | 2010-11-23 | 22.573 | 133,920 | +3,300 | 0.01% | 3,023,001 |
| 2010-11-15 | 2010-11-11 | 25.058 | 130,620 | +1,155 | 0.01% | 3,273,043 |
| 2010-11-12 | 2010-11-10 | 25.118 | 129,465 | -1,650 | 0.01% | 3,251,947 |
| 2010-11-11 | 2010-11-09 | 25.149 | 131,115 | -3,795 | 0.01% | 3,297,365 |
| 2010-11-09 | 2010-11-05 | 24.543 | 134,910 | -2,806 | 0.01% | 3,311,050 |
| 2010-11-08 | 2010-11-04 | 24.361 | 137,716 | -3,960 | 0.01% | 3,354,880 |
| 2010-11-05 | 2010-11-03 | 23.422 | 141,676 | +660 | 0.01% | 3,318,275 |
| 2010-11-04 | 2010-11-02 | 23.300 | 141,016 | -1,485 | 0.01% | 3,285,726 |
| 2010-11-01 | 2010-10-28 | 22.422 | 142,501 | -13,202 | 0.01% | 3,195,113 |
| 2010-10-28 | 2010-10-26 | 23.452 | 155,703 | +14,852 | 0.02% | 3,651,527 |
| 2010-10-27 | 2010-10-25 | 23.785 | 140,851 | +4,950 | 0.01% | 3,350,165 |
| 2010-10-22 | 2010-10-20 | 24.028 | 135,901 | -3,300 | 0.01% | 3,265,370 |
| 2010-10-21 | 2010-10-19 | 24.209 | 139,201 | -6,601 | 0.01% | 3,369,968 |
| 2010-10-20 | 2010-10-18 | 23.967 | 145,802 | -165 | 0.01% | 3,494,432 |
| 2010-10-19 | 2010-10-15 | 24.209 | 145,967 | -6,765 | 0.01% | 3,533,768 |
| 2010-10-18 | 2010-10-14 | 24.573 | 152,732 | +6,270 | 0.02% | 3,753,077 |
| 2010-10-14 | 2010-10-12 | 23.603 | 146,462 | +3,136 | 0.01% | 3,456,997 |
| 2010-10-13 | 2010-10-11 | 23.967 | 143,326 | -660 | 0.01% | 3,435,089 |
| 2010-10-12 | 2010-10-08 | 24.209 | 143,986 | +6,435 | 0.01% | 3,485,809 |
| 2010-10-11 | 2010-10-07 | 24.815 | 137,551 | -1,650 | 0.01% | 3,413,377 |
| 2010-10-07 | 2010-10-05 | 24.967 | 139,201 | -1,320 | 0.01% | 3,475,411 |
| 2010-10-06 | 2010-10-04 | 23.876 | 140,521 | +330 | 0.01% | 3,355,089 |
| 2010-10-05 | 2010-09-30 | 23.876 | 140,191 | -330 | 0.01% | 3,347,210 |
| 2010-09-28 | 2010-09-24 | 23.815 | 140,521 | +3,960 | 0.01% | 3,346,573 |
| 2010-09-27 | 2010-09-22 | 23.967 | 136,561 | -20,627 | 0.01% | 3,272,953 |
| 2010-09-24 | 2010-09-21 | 24.209 | 157,188 | +10,891 | 0.02% | 3,805,421 |
| 2010-09-22 | 2010-09-20 | 23.967 | 146,297 | -990 | 0.01% | 3,506,295 |
| 2010-09-21 | 2010-09-17 | 23.937 | 147,287 | -165 | 0.01% | 3,525,560 |
| 2010-09-20 | 2010-09-16 | 23.603 | 147,452 | +6,601 | 0.01% | 3,480,364 |
| 2010-09-17 | 2010-09-15 | 23.815 | 140,851 | -6,601 | 0.01% | 3,354,433 |
| 2010-09-16 | 2010-09-14 | 22.816 | 147,452 | +6,601 | 0.01% | 3,364,203 |
| 2010-09-14 | 2010-09-10 | 23.149 | 140,851 | -13,202 | 0.01% | 3,260,543 |
| 2010-09-13 | 2010-09-09 | 23.058 | 154,053 | +6,601 | 0.02% | 3,552,151 |
| 2010-09-09 | 2010-09-07 | 23.906 | 147,452 | -3,300 | 0.01% | 3,525,042 |
| 2010-09-08 | 2010-09-06 | 23.846 | 150,752 | -3,301 | 0.02% | 3,594,797 |
| 2010-09-07 | 2010-09-03 | 23.634 | 154,053 | -1,980 | 0.02% | 3,640,838 |
| 2010-09-06 | 2010-09-02 | 22.876 | 156,033 | +13,202 | 0.02% | 3,569,439 |
| 2010-09-02 | 2010-08-31 | 23.128 | 142,831 | +8,219 | 0.01% | 3,303,372 |
| 2010-08-27 | 2010-08-25 | 23.066 | 134,612 | -6,460 | 0.01% | 3,104,949 |
| 2010-08-26 | 2010-08-24 | 24.088 | 141,072 | +6,460 | 0.01% | 3,398,090 |
| 2010-08-23 | 2010-08-19 | 24.242 | 134,612 | -6,299 | 0.01% | 3,263,322 |
| 2010-08-20 | 2010-08-18 | 22.942 | 140,911 | +1,131 | 0.01% | 3,232,790 |
| 2010-08-19 | 2010-08-17 | 22.478 | 139,780 | +1,292 | 0.01% | 3,141,927 |
| 2010-08-17 | 2010-08-13 | 23.221 | 138,488 | -9,690 | 0.01% | 3,215,791 |
| 2010-08-16 | 2010-08-12 | 22.787 | 148,178 | +9,690 | 0.02% | 3,376,572 |
| 2010-08-12 | 2010-08-10 | 24.459 | 138,488 | -1,615 | 0.01% | 3,387,300 |
| 2010-08-11 | 2010-08-09 | 24.645 | 140,103 | -162 | 0.01% | 3,452,828 |
| 2010-08-10 | 2010-08-06 | 24.614 | 140,265 | -161 | 0.01% | 3,452,478 |
| 2010-08-05 | 2010-08-03 | 24.645 | 140,426 | -646 | 0.01% | 3,460,788 |
| 2010-08-04 | 2010-08-02 | 24.738 | 141,072 | -323 | 0.01% | 3,489,812 |
| 2010-08-02 | 2010-07-29 | 23.283 | 141,395 | -5,814 | 0.01% | 3,292,049 |
| 2010-07-28 | 2010-07-26 | 22.013 | 147,209 | -10,336 | 0.02% | 3,240,547 |
| 2010-07-27 | 2010-07-23 | 22.292 | 157,545 | +6,460 | 0.02% | 3,511,976 |
| 2010-07-26 | 2010-07-22 | 22.106 | 151,085 | +9,690 | 0.02% | 3,339,904 |
| 2010-07-21 | 2010-07-19 | 21.146 | 141,395 | -12,920 | 0.01% | 2,989,986 |
| 2010-07-19 | 2010-07-15 | 21.735 | 154,315 | +3,230 | 0.02% | 3,353,974 |
| 2010-07-14 | 2010-07-12 | 20.125 | 151,085 | -3,230 | 0.02% | 3,040,529 |
| 2010-07-12 | 2010-07-08 | 19.320 | 154,315 | -3,230 | 0.02% | 2,981,310 |
| 2010-07-09 | 2010-07-07 | 19.103 | 157,545 | +9,690 | 0.02% | 3,009,568 |
| 2010-07-08 | 2010-07-06 | 19.041 | 147,855 | -969 | 0.02% | 2,815,306 |
| 2010-07-07 | 2010-07-05 | 18.577 | 148,824 | +4,522 | 0.02% | 2,764,640 |
| 2010-07-02 | 2010-06-29 | 20.001 | 144,302 | -6,460 | 0.01% | 2,886,153 |
| 2010-06-30 | 2010-06-28 | 20.713 | 150,762 | -5,168 | 0.02% | 3,122,716 |
| 2010-06-28 | 2010-06-24 | 20.744 | 155,930 | -3,229 | 0.02% | 3,234,588 |
| 2010-06-25 | 2010-06-23 | 20.589 | 159,159 | -1,938 | 0.02% | 3,276,931 |
| 2010-06-24 | 2010-06-22 | 20.589 | 161,097 | +11,627 | 0.02% | 3,316,832 |
| 2010-06-23 | 2010-06-21 | 21.456 | 149,470 | +3,230 | 0.02% | 3,207,020 |
| 2010-06-22 | 2010-06-18 | 21.239 | 146,240 | -646 | 0.02% | 3,106,023 |
| 2010-06-18 | 2010-06-15 | 20.868 | 146,886 | +3,230 | 0.02% | 3,065,171 |
| 2010-06-17 | 2010-06-14 | 21.146 | 143,656 | -7,752 | 0.01% | 3,037,798 |
| 2010-06-15 | 2010-06-11 | 19.908 | 151,408 | +7,752 | 0.02% | 3,014,215 |
| 2010-06-11 | 2010-06-09 | 20.744 | 143,656 | -2,422 | 0.01% | 2,979,978 |
| 2010-06-10 | 2010-06-08 | 20.156 | 146,078 | +5,813 | 0.02% | 2,944,288 |
| 2010-06-09 | 2010-06-07 | 20.558 | 140,265 | -9,689 | 0.01% | 2,883,579 |
| 2010-06-04 | 2010-06-02 | 21.022 | 149,954 | +1,938 | 0.02% | 3,152,407 |
| 2010-06-03 | 2010-06-01 | 21.889 | 148,016 | -323 | 0.02% | 3,239,981 |
| 2010-06-02 | 2010-05-31 | 19.846 | 148,339 | -2,907 | 0.02% | 2,943,932 |
| 2010-06-01 | 2010-05-28 | 21.425 | 151,246 | +8,074 | 0.02% | 3,240,443 |
| 2010-05-31 | 2010-05-27 | 21.580 | 143,172 | +4,845 | 0.01% | 3,089,622 |
| 2010-05-28 | 2010-05-26 | 21.301 | 138,327 | +3,230 | 0.01% | 2,946,523 |
| 2010-05-27 | 2010-05-25 | 21.363 | 135,097 | -16,957 | 0.01% | 2,886,086 |
| 2010-05-26 | 2010-05-24 | 21.889 | 152,054 | +7,267 | 0.02% | 3,328,371 |
| 2010-05-25 | 2010-05-20 | 22.230 | 144,787 | +2,746 | 0.01% | 3,218,611 |
| 2010-05-24 | 2010-05-19 | 23.530 | 142,041 | +6,944 | 0.01% | 3,342,272 |
| 2010-05-18 | 2010-05-14 | 24.893 | 135,097 | -646 | 0.01% | 3,362,917 |
| 2010-05-17 | 2010-05-13 | 25.233 | 135,743 | -1,013 | 0.01% | 3,425,228 |
| 2010-05-13 | 2010-05-11 | 24.614 | 136,756 | -1,292 | 0.01% | 3,366,107 |
| 2010-05-11 | 2010-05-07 | 23.840 | 138,048 | -12,920 | 0.01% | 3,291,056 |
| 2010-05-10 | 2010-05-06 | 23.252 | 150,968 | +12,920 | 0.02% | 3,510,260 |
| 2010-05-07 | 2010-05-05 | 24.738 | 138,048 | -162 | 0.01% | 3,415,005 |
| 2010-05-06 | 2010-05-04 | 25.543 | 138,210 | -161 | 0.01% | 3,530,269 |
| 2010-05-05 | 2010-05-03 | 25.698 | 138,371 | -1,453 | 0.01% | 3,555,802 |
| 2010-05-03 | 2010-04-29 | 24.769 | 139,824 | -808 | 0.01% | 3,463,268 |
| 2010-04-30 | 2010-04-28 | 26.069 | 140,632 | -3,714 | 0.01% | 3,666,154 |
| 2010-04-29 | 2010-04-27 | 26.069 | 144,346 | -36,336 | 0.01% | 3,762,974 |
| 2010-04-28 | 2010-04-26 | 26.038 | 180,682 | -323 | 0.02% | 4,704,628 |
| 2010-04-27 | 2010-04-23 | 25.295 | 181,005 | -969 | 0.02% | 4,578,540 |
| 2010-04-23 | 2010-04-21 | 25.419 | 181,974 | -1,454 | 0.02% | 4,625,588 |
| 2010-04-21 | 2010-04-19 | 25.246 | 183,428 | +3,230 | 0.02% | 4,630,834 |
| 2010-04-20 | 2010-04-16 | 25.975 | 180,198 | +1,702 | 0.02% | 4,680,574 |
| 2010-04-19 | 2010-04-15 | 25.404 | 178,496 | -6,156 | 0.02% | 4,534,591 |
| 2010-04-16 | 2010-04-14 | 24.327 | 184,652 | -3,315 | 0.02% | 4,492,111 |
| 2010-04-15 | 2010-04-13 | 24.011 | 187,967 | +158 | 0.02% | 4,513,216 |
| 2010-04-13 | 2010-04-09 | 23.377 | 187,809 | -316 | 0.02% | 4,390,440 |
| 2010-04-12 | 2010-04-08 | 23.662 | 188,125 | -315 | 0.02% | 4,451,459 |
| 2010-04-09 | 2010-04-07 | 22.965 | 188,440 | -316 | 0.02% | 4,327,593 |
| 2010-04-07 | 2010-03-31 | 21.445 | 188,756 | -316 | 0.02% | 4,047,853 |
| 2010-03-31 | 2010-03-29 | 21.825 | 189,072 | -4,893 | 0.02% | 4,126,499 |
| 2010-03-25 | 2010-03-23 | 20.305 | 193,965 | +316 | 0.02% | 3,938,372 |
| 2010-03-22 | 2010-03-18 | 20.241 | 193,649 | -6,945 | 0.02% | 3,919,687 |
| 2010-03-19 | 2010-03-17 | 19.766 | 200,594 | +631 | 0.02% | 3,964,951 |
| 2010-03-18 | 2010-03-16 | 18.942 | 199,963 | -3,473 | 0.02% | 3,787,792 |
| 2010-03-17 | 2010-03-15 | 18.911 | 203,436 | +316 | 0.02% | 3,847,135 |
| 2010-03-11 | 2010-03-09 | 19.323 | 203,120 | +6,314 | 0.02% | 3,924,803 |
| 2010-03-08 | 2010-03-04 | 19.386 | 196,806 | -158 | 0.02% | 3,815,268 |
| 2010-03-03 | 2010-03-01 | 18.119 | 196,964 | +31,569 | 0.02% | 3,568,767 |
| 2010-02-24 | 2010-02-22 | 18.911 | 165,395 | +316 | 0.02% | 3,127,750 |
| 2010-02-22 | 2010-02-18 | 18.657 | 165,079 | -3,157 | 0.02% | 3,079,941 |
| 2010-02-19 | 2010-02-17 | 18.246 | 168,236 | +3,157 | 0.02% | 3,069,564 |
| 2010-02-11 | 2010-02-09 | 17.010 | 165,079 | +5,683 | 0.02% | 2,808,028 |
| 2010-01-25 | 2010-01-21 | 21.128 | 159,396 | +157 | 0.02% | 3,367,740 |
| 2010-01-22 | 2010-01-20 | 20.906 | 159,239 | -315 | 0.02% | 3,329,114 |
| 2010-01-19 | 2010-01-15 | 21.540 | 159,554 | -632 | 0.02% | 3,436,781 |
| 2010-01-18 | 2010-01-14 | 21.603 | 160,186 | -6,787 | 0.02% | 3,460,543 |
| 2010-01-13 | 2010-01-11 | 19.608 | 166,973 | -158 | 0.02% | 3,273,951 |
| 2010-01-12 | 2010-01-08 | 19.323 | 167,131 | -316 | 0.02% | 3,229,402 |
| 2010-01-08 | 2010-01-06 | 18.626 | 167,447 | -6,471 | 0.02% | 3,118,818 |
| 2010-01-07 | 2010-01-05 | 18.467 | 173,918 | -1,737 | 0.02% | 3,211,799 |
| 2010-01-06 | 2010-01-04 | 17.834 | 175,655 | -1,578 | 0.02% | 3,132,595 |
| 2009-12-29 | 2009-12-24 | 17.105 | 177,233 | -158 | 0.02% | 3,031,612 |
| 2009-12-28 | 2009-12-22 | 16.947 | 177,391 | +1,736 | 0.02% | 3,006,219 |
| 2009-12-22 | 2009-12-18 | 17.074 | 175,655 | -7,892 | 0.02% | 2,999,056 |
| 2009-12-21 | 2009-12-17 | 16.757 | 183,547 | -5,367 | 0.02% | 3,075,659 |
| 2009-12-17 | 2009-12-15 | 15.521 | 188,914 | +3,315 | 0.02% | 2,932,213 |
| 2009-12-16 | 2009-12-14 | 15.997 | 185,599 | +3,157 | 0.02% | 2,968,946 |
| 2009-12-15 | 2009-12-11 | 16.345 | 182,442 | -7,950 | 0.02% | 2,982,015 |
| 2009-12-11 | 2009-12-09 | 15.680 | 190,392 | +158 | 0.02% | 2,985,308 |
| 2009-12-08 | 2009-12-04 | 15.015 | 190,234 | +158 | 0.02% | 2,856,287 |
| 2009-12-02 | 2009-11-30 | 14.666 | 190,076 | -3,157 | 0.02% | 2,787,684 |
| 2009-12-01 | 2009-11-27 | 14.286 | 193,233 | +4,104 | 0.02% | 2,760,534 |
| 2009-11-19 | 2009-11-17 | 15.965 | 189,129 | +1,737 | 0.02% | 3,019,423 |
| 2009-11-11 | 2009-11-09 | 16.472 | 187,392 | -158 | 0.02% | 3,086,666 |
| 2009-11-05 | 2009-11-03 | 16.979 | 187,550 | -18,942 | 0.02% | 3,184,323 |
| 2009-11-03 | 2009-10-30 | 17.359 | 206,492 | -158 | 0.02% | 3,584,422 |
| 2009-10-28 | 2009-10-23 | 17.390 | 206,650 | +3,157 | 0.02% | 3,593,710 |
| 2009-10-27 | 2009-10-22 | 17.390 | 203,493 | -789 | 0.02% | 3,538,809 |
| 2009-10-20 | 2009-10-16 | 15.743 | 204,282 | -474 | 0.02% | 3,216,042 |
| 2009-10-19 | 2009-10-15 | 15.775 | 204,756 | -315 | 0.02% | 3,229,991 |
| 2009-10-14 | 2009-10-12 | 15.965 | 205,071 | -158 | 0.02% | 3,273,935 |
| 2009-10-02 | 2009-09-29 | 15.490 | 205,229 | -158 | 0.02% | 3,178,944 |
| 2009-09-30 | 2009-09-28 | 15.743 | 205,387 | -3,157 | 0.02% | 3,233,439 |
| 2009-09-29 | 2009-09-25 | 15.616 | 208,544 | +3,157 | 0.02% | 3,256,716 |
| 2009-09-23 | 2009-09-21 | 15.775 | 205,387 | +2,052 | 0.02% | 3,239,945 |
| 2009-09-22 | 2009-09-18 | 17.232 | 203,335 | +1,579 | 0.02% | 3,503,857 |
| 2009-09-18 | 2009-09-16 | 17.200 | 201,756 | +157 | 0.02% | 3,470,256 |
| 2009-09-16 | 2009-09-14 | 18.024 | 201,599 | -1,578 | 0.02% | 3,633,590 |
| 2009-09-15 | 2009-09-11 | 17.359 | 203,177 | -1,894 | 0.02% | 3,526,878 |
| 2009-09-14 | 2009-09-10 | 17.897 | 205,071 | -632 | 0.02% | 3,670,185 |
| 2009-09-11 | 2009-09-09 | 18.536 | 205,703 | +1,579 | 0.02% | 3,812,968 |
| 2009-09-10 | 2009-09-08 | 18.020 | 204,124 | +3,550 | 0.02% | 3,678,414 |
| 2009-09-08 | 2009-09-04 | 17.795 | 200,574 | -10,857 | 0.02% | 3,569,180 |
| 2009-09-07 | 2009-09-03 | 17.505 | 211,431 | -4,653 | 0.02% | 3,701,035 |
| 2009-09-04 | 2009-09-02 | 16.215 | 216,084 | +10,236 | 0.02% | 3,503,848 |
| 2009-09-02 | 2009-08-31 | 15.667 | 205,848 | -3,722 | 0.02% | 3,225,059 |
| 2009-09-01 | 2009-08-28 | 14.732 | 209,570 | -3,102 | 0.02% | 3,087,450 |
| 2009-08-31 | 2009-08-27 | 13.604 | 212,672 | +3,102 | 0.02% | 2,893,193 |
| 2009-08-27 | 2009-08-25 | 13.411 | 209,570 | -155 | 0.02% | 2,810,458 |
| 2009-08-21 | 2009-08-19 | 12.540 | 209,725 | -3,102 | 0.02% | 2,629,992 |
| 2009-08-20 | 2009-08-18 | 12.605 | 212,827 | -155 | 0.02% | 2,682,614 |
| 2009-08-17 | 2009-08-13 | 13.056 | 212,982 | -621 | 0.02% | 2,780,690 |
| 2009-08-14 | 2009-08-12 | 13.088 | 213,603 | -155 | 0.02% | 2,795,684 |
| 2009-08-11 | 2009-08-07 | 13.217 | 213,758 | -155 | 0.02% | 2,825,276 |
| 2009-08-06 | 2009-08-04 | 13.765 | 213,913 | -1,551 | 0.02% | 2,944,555 |
| 2009-08-05 | 2009-08-03 | 13.475 | 215,464 | -155 | 0.02% | 2,903,392 |
| 2009-08-04 | 2009-07-31 | 12.895 | 215,619 | -155 | 0.02% | 2,780,364 |
| 2009-07-29 | 2009-07-27 | 13.185 | 215,774 | -1,551 | 0.02% | 2,844,966 |
| 2009-07-20 | 2009-07-16 | 12.508 | 217,325 | +155 | 0.02% | 2,718,292 |
| 2009-07-08 | 2009-07-06 | 12.508 | 217,170 | -155 | 0.02% | 2,716,353 |
| 2009-06-29 | 2009-06-25 | 12.540 | 217,325 | -3,102 | 0.02% | 2,725,298 |
| 2009-06-23 | 2009-06-19 | 12.927 | 220,427 | -1,861 | 0.02% | 2,849,468 |
| 2009-06-22 | 2009-06-18 | 12.863 | 222,288 | +1,551 | 0.02% | 2,859,194 |
| 2009-06-17 | 2009-06-15 | 12.250 | 220,737 | +1,551 | 0.02% | 2,704,042 |
| 2009-06-16 | 2009-06-12 | 12.315 | 219,186 | -6,204 | 0.02% | 2,699,174 |
| 2009-06-12 | 2009-06-10 | 11.347 | 225,390 | +3,257 | 0.02% | 2,557,596 |
| 2009-06-08 | 2009-06-04 | 10.832 | 222,133 | +1,551 | 0.02% | 2,406,063 |
| 2009-06-05 | 2009-06-03 | 11.122 | 220,582 | -776 | 0.02% | 2,453,262 |
| 2009-06-04 | 2009-06-02 | 11.154 | 221,358 | -3,102 | 0.02% | 2,469,028 |
| 2009-06-02 | 2009-05-29 | 10.961 | 224,460 | -620 | 0.02% | 2,460,212 |
| 2009-05-18 | 2009-05-14 | 11.164 | 225,080 | +9,306 | 0.02% | 2,512,769 |
| 2009-05-15 | 2009-05-13 | 11.529 | 215,774 | -5,617 | 0.02% | 2,487,740 |
| 2009-05-14 | 2009-05-12 | 10.732 | 221,391 | +3,010 | 0.02% | 2,375,958 |
| 2009-05-08 | 2009-05-06 | 10.632 | 218,381 | +3,009 | 0.02% | 2,321,888 |
| 2009-05-06 | 2009-05-04 | 10.200 | 215,372 | -6,019 | 0.02% | 2,196,868 |
| 2009-05-05 | 2009-04-30 | 10.234 | 221,391 | -3,612 | 0.02% | 2,265,620 |
| 2009-04-29 | 2009-04-27 | 9.636 | 225,003 | +3,010 | 0.02% | 2,168,017 |
| 2009-04-28 | 2009-04-24 | 9.968 | 221,993 | -2,408 | 0.02% | 2,212,773 |
| 2009-04-27 | 2009-04-23 | 10.001 | 224,401 | -1,505 | 0.02% | 2,244,231 |
| 2009-04-24 | 2009-04-22 | 9.669 | 225,906 | +3,010 | 0.03% | 2,184,224 |
| 2009-04-22 | 2009-04-20 | 10.034 | 222,896 | -6,019 | 0.02% | 2,236,586 |
| 2009-04-21 | 2009-04-17 | 9.503 | 228,915 | +3,009 | 0.03% | 2,175,287 |
| 2009-04-20 | 2009-04-16 | 9.835 | 225,906 | -1,203 | 0.03% | 2,221,753 |
| 2009-04-16 | 2009-04-14 | 11.064 | 227,109 | +35,665 | 0.03% | 2,512,783 |
| 2009-04-15 | 2009-04-09 | 9.802 | 191,444 | -4,515 | 0.02% | 1,876,464 |
| 2009-04-08 | 2009-04-06 | 7.974 | 195,959 | -3,010 | 0.02% | 1,562,618 |
| 2009-04-07 | 2009-04-03 | 7.808 | 198,969 | -752 | 0.02% | 1,553,566 |
| 2009-04-06 | 2009-04-02 | 7.542 | 199,721 | -3,010 | 0.02% | 1,506,350 |
| 2009-04-03 | 2009-04-01 | 7.343 | 202,731 | -6,019 | 0.02% | 1,488,637 |
| 2009-04-02 | 2009-03-31 | 7.144 | 208,750 | +2,558 | 0.02% | 1,491,219 |
| 2009-04-01 | 2009-03-30 | 7.276 | 206,192 | -6,019 | 0.02% | 1,500,349 |
| 2009-03-30 | 2009-03-26 | 6.845 | 212,211 | -301 | 0.02% | 1,452,484 |
| 2009-03-17 | 2009-03-13 | 6.014 | 212,512 | -3,010 | 0.02% | 1,278,022 |
| 2009-03-10 | 2009-03-06 | 5.715 | 215,522 | -602 | 0.02% | 1,231,676 |
| 2009-03-09 | 2009-03-05 | 5.748 | 216,124 | -3,010 | 0.02% | 1,242,297 |
| 2009-03-06 | 2009-03-04 | 5.781 | 219,134 | -4,213 | 0.02% | 1,266,880 |
| 2009-03-04 | 2009-03-02 | 5.815 | 223,347 | +3,009 | 0.02% | 1,298,657 |
| 2009-02-26 | 2009-02-24 | 5.947 | 220,338 | +3,010 | 0.02% | 1,310,445 |
| 2009-02-17 | 2009-02-13 | 6.479 | 217,328 | -752 | 0.02% | 1,408,078 |
| 2009-02-13 | 2009-02-11 | 6.246 | 218,080 | -3,010 | 0.02% | 1,362,229 |
| 2009-02-10 | 2009-02-06 | 6.413 | 221,090 | +3,010 | 0.02% | 1,417,760 |
| 2009-02-09 | 2009-02-05 | 6.379 | 218,080 | +6,019 | 0.02% | 1,391,212 |
| 2009-02-06 | 2009-02-04 | 6.512 | 212,061 | +6,019 | 0.02% | 1,380,999 |
| 2009-02-03 | 2009-01-30 | 6.545 | 206,042 | +17,908 | 0.02% | 1,348,647 |
| 2009-01-14 | 2009-01-12 | 6.346 | 188,134 | +3,010 | 0.02% | 1,193,925 |
| 2009-01-13 | 2009-01-09 | 6.944 | 185,124 | -3,913 | 0.02% | 1,285,539 |
| 2009-01-12 | 2009-01-08 | 6.878 | 189,037 | +3,010 | 0.02% | 1,300,150 |
| 2009-01-09 | 2009-01-07 | 7.409 | 186,027 | +3,010 | 0.02% | 1,378,343 |
| 2009-01-08 | 2009-01-06 | 6.977 | 183,017 | -2,258 | 0.02% | 1,276,989 |
| 2009-01-07 | 2009-01-05 | 6.579 | 185,275 | +12,039 | 0.02% | 1,218,873 |
| 2009-01-06 | 2009-01-02 | 6.479 | 173,236 | -6,019 | 0.02% | 1,122,404 |
| 2009-01-05 | 2008-12-31 | 6.014 | 179,255 | +6,019 | 0.02% | 1,078,019 |
| 2009-01-02 | 2008-12-29 | 6.246 | 173,236 | +1,806 | 0.02% | 1,082,112 |
| 2008-12-22 | 2008-12-18 | 6.512 | 171,430 | -6,019 | 0.02% | 1,116,399 |
| 2008-12-16 | 2008-12-12 | 6.047 | 177,449 | +6,019 | 0.02% | 1,073,053 |
| 2008-12-12 | 2008-12-10 | 5.914 | 171,430 | -3,913 | 0.02% | 1,013,872 |
| 2008-12-08 | 2008-12-04 | 5.648 | 175,343 | +3,010 | 0.02% | 990,407 |
| 2008-10-31 | 2008-10-29 | 5.848 | 172,333 | -150 | 0.02% | 1,007,761 |
| 2008-10-29 | 2008-10-27 | 5.648 | 172,483 | -3,161 | 0.02% | 974,253 |
| 2008-10-22 | 2008-10-20 | 6.579 | 175,644 | -150 | 0.02% | 1,155,513 |
| 2008-10-20 | 2008-10-16 | 6.645 | 175,794 | +602 | 0.02% | 1,168,182 |
| 2008-10-08 | 2008-10-03 | 10.267 | 175,192 | +3,010 | 0.02% | 1,798,660 |
| 2008-10-06 | 2008-10-02 | 11.031 | 172,182 | -3,010 | 0.02% | 1,899,338 |
| 2008-09-24 | 2008-09-22 | 12.659 | 175,192 | -301 | 0.02% | 2,217,765 |
| 2008-09-22 | 2008-09-18 | 10.898 | 175,493 | -151 | 0.02% | 1,912,538 |
| 2008-09-19 | 2008-09-17 | 11.164 | 175,644 | -752 | 0.02% | 1,960,871 |
| 2008-09-12 | 2008-09-10 | 12.559 | 176,396 | -150 | 0.02% | 2,215,424 |
| 2008-09-11 | 2008-09-09 | 12.626 | 176,546 | -3,010 | 0.02% | 2,229,040 |
| 2008-09-09 | 2008-09-05 | 12.626 | 179,556 | -151 | 0.02% | 2,267,044 |
| 2008-09-05 | 2008-09-03 | 13.678 | 179,707 | +5,530 | 0.02% | 2,458,029 |
| 2008-09-01 | 2008-08-28 | 14.124 | 174,177 | +4,667 | 0.02% | 2,460,012 |
| 2008-08-20 | 2008-08-18 | 16.078 | 169,510 | -146 | 0.02% | 2,725,319 |
| 2008-08-18 | 2008-08-14 | 16.283 | 169,656 | -2,917 | 0.02% | 2,762,562 |
| 2008-08-15 | 2008-08-13 | 15.735 | 172,573 | -2,917 | 0.02% | 2,715,406 |
| 2008-08-11 | 2008-08-07 | 16.523 | 175,490 | -4,667 | 0.02% | 2,899,670 |
| 2008-08-01 | 2008-07-30 | 15.358 | 180,157 | +2,771 | 0.02% | 2,766,804 |
| 2008-07-22 | 2008-07-18 | 15.049 | 177,386 | +1,459 | 0.02% | 2,669,519 |
| 2008-07-18 | 2008-07-16 | 15.083 | 175,927 | -146 | 0.02% | 2,653,593 |
| 2008-07-17 | 2008-07-15 | 15.358 | 176,073 | -146 | 0.02% | 2,704,083 |
| 2008-07-09 | 2008-07-07 | 15.941 | 176,219 | +1,458 | 0.02% | 2,809,020 |
| 2008-06-17 | 2008-06-13 | 17.552 | 174,761 | +146 | 0.02% | 3,067,352 |
| 2008-06-12 | 2008-06-10 | 18.169 | 174,615 | +2,917 | 0.02% | 3,172,536 |
| 2008-06-10 | 2008-06-05 | 19.437 | 171,698 | -1,458 | 0.02% | 3,337,317 |
| 2008-06-06 | 2008-06-04 | 19.266 | 173,156 | -1,896 | 0.02% | 3,335,977 |
| 2008-06-04 | 2008-06-02 | 18.100 | 175,052 | -146 | 0.02% | 3,168,474 |
| 2008-05-28 | 2008-05-26 | 18.374 | 175,198 | -7,293 | 0.02% | 3,219,164 |
| 2008-05-23 | 2008-05-21 | 19.026 | 182,491 | -292 | 0.02% | 3,472,031 |
| 2008-05-22 | 2008-05-20 | 19.437 | 182,783 | -3,063 | 0.02% | 3,552,778 |
| 2008-05-20 | 2008-05-16 | 18.923 | 185,846 | -145 | 0.02% | 3,516,750 |
| 2008-05-14 | 2008-05-09 | 19.369 | 185,991 | +1,458 | 0.02% | 3,602,380 |
| 2008-05-13 | 2008-05-08 | 18.854 | 184,533 | +1,313 | 0.02% | 3,479,252 |
| 2008-05-09 | 2008-05-07 | 18.889 | 183,220 | -2,917 | 0.02% | 3,460,777 |
| 2008-05-06 | 2008-05-02 | 18.100 | 186,137 | -1,167 | 0.02% | 3,369,115 |
| 2008-05-05 | 2008-04-30 | 18.237 | 187,304 | -146 | 0.02% | 3,415,921 |
| 2008-04-30 | 2008-04-28 | 18.134 | 187,450 | -875 | 0.02% | 3,399,306 |
| 2008-04-29 | 2008-04-25 | 18.546 | 188,325 | -2,917 | 0.02% | 3,492,645 |
| 2008-04-28 | 2008-04-24 | 20.148 | 191,242 | +4,959 | 0.02% | 3,853,108 |
| 2008-04-25 | 2008-04-23 | 19.721 | 186,283 | +6,571 | 0.02% | 3,673,763 |
| 2008-04-24 | 2008-04-22 | 19.970 | 179,712 | -141 | 0.02% | 3,588,875 |
| 2008-04-22 | 2008-04-18 | 19.544 | 179,853 | +141 | 0.02% | 3,515,000 |
| 2008-04-16 | 2008-04-14 | 17.696 | 179,712 | -1,407 | 0.02% | 3,180,177 |
| 2008-04-15 | 2008-04-11 | 17.696 | 181,119 | -563 | 0.02% | 3,205,075 |
| 2008-04-07 | 2008-04-02 | 17.092 | 181,682 | -5,629 | 0.02% | 3,105,288 |
| 2008-04-03 | 2008-04-01 | 16.879 | 187,311 | +1,267 | 0.02% | 3,161,563 |
| 2008-03-31 | 2008-03-27 | 15.599 | 186,044 | -2,814 | 0.02% | 2,902,185 |
| 2008-03-28 | 2008-03-26 | 15.848 | 188,858 | +2,814 | 0.02% | 2,993,058 |
| 2008-03-25 | 2008-03-19 | 14.676 | 186,044 | -2,955 | 0.02% | 2,730,302 |
| 2008-03-20 | 2008-03-18 | 13.965 | 188,999 | +3,377 | 0.02% | 2,639,350 |
| 2008-03-19 | 2008-03-17 | 13.645 | 185,622 | -141 | 0.02% | 2,532,827 |
| 2008-03-18 | 2008-03-14 | 14.071 | 185,763 | -844 | 0.02% | 2,613,962 |
| 2008-03-10 | 2008-03-06 | 15.351 | 186,607 | -1,970 | 0.02% | 2,864,551 |
| 2008-02-27 | 2008-02-25 | 16.168 | 188,577 | -141 | 0.02% | 3,048,913 |
| 2008-02-15 | 2008-02-13 | 17.127 | 188,718 | +844 | 0.02% | 3,232,252 |
| 2008-02-12 | 2008-02-06 | 16.737 | 187,874 | -2,251 | 0.02% | 3,144,362 |
| 2008-02-05 | 2008-02-01 | 16.843 | 190,125 | -985 | 0.02% | 3,202,303 |
| 2008-02-04 | 2008-01-31 | 16.985 | 191,110 | -1,688 | 0.02% | 3,246,058 |
| 2008-02-01 | 2008-01-30 | 16.594 | 192,798 | +2,814 | 0.02% | 3,199,369 |
| 2008-01-31 | 2008-01-29 | 17.270 | 189,984 | -282 | 0.02% | 3,280,939 |
| 2008-01-30 | 2008-01-28 | 16.772 | 190,266 | -2,814 | 0.02% | 3,191,156 |
| 2008-01-29 | 2008-01-25 | 16.737 | 193,080 | -985 | 0.02% | 3,231,492 |
| 2008-01-28 | 2008-01-24 | 16.168 | 194,065 | -1,266 | 0.02% | 3,137,643 |
| 2008-01-25 | 2008-01-23 | 16.168 | 195,331 | +1,407 | 0.02% | 3,158,112 |
| 2008-01-24 | 2008-01-22 | 15.635 | 193,924 | -1,407 | 0.02% | 3,032,000 |
| 2008-01-23 | 2008-01-21 | 17.163 | 195,331 | -1,407 | 0.02% | 3,352,457 |
| 2008-01-22 | 2008-01-18 | 17.625 | 196,738 | +1,266 | 0.02% | 3,467,487 |
| 2008-01-21 | 2008-01-17 | 17.127 | 195,472 | -3,377 | 0.02% | 3,347,931 |
| 2008-01-18 | 2008-01-16 | 17.376 | 198,849 | +1,266 | 0.02% | 3,455,232 |
| 2008-01-16 | 2008-01-14 | 18.975 | 197,583 | -12,382 | 0.02% | 3,749,175 |
| 2008-01-15 | 2008-01-11 | 20.148 | 209,965 | +14,915 | 0.02% | 4,230,336 |
| 2008-01-14 | 2008-01-10 | 19.935 | 195,050 | -985 | 0.02% | 3,888,246 |
| 2008-01-11 | 2008-01-09 | 17.412 | 196,035 | -1,266 | 0.02% | 3,413,301 |
| 2008-01-08 | 2008-01-04 | 17.945 | 197,301 | -141 | 0.02% | 3,540,508 |
| 2008-01-02 | 2007-12-27 | 18.300 | 197,442 | -1,407 | 0.02% | 3,613,197 |
| 2007-12-27 | 2007-12-20 | 17.838 | 198,849 | -141 | 0.02% | 3,547,089 |
| 2007-12-20 | 2007-12-18 | 17.838 | 198,990 | -2,814 | 0.02% | 3,549,604 |
| 2007-12-19 | 2007-12-17 | 18.300 | 201,804 | -141 | 0.02% | 3,693,022 |
| 2007-12-18 | 2007-12-14 | 18.762 | 201,945 | -1,547 | 0.02% | 3,788,889 |
| 2007-12-17 | 2007-12-13 | 19.473 | 203,492 | -141 | 0.02% | 3,962,532 |
| 2007-12-12 | 2007-12-10 | 19.686 | 203,633 | +704 | 0.02% | 4,008,693 |
| 2007-12-11 | 2007-12-07 | 19.579 | 202,929 | -2,533 | 0.02% | 3,973,202 |
| 2007-12-10 | 2007-12-06 | 20.006 | 205,462 | +2,533 | 0.02% | 4,110,407 |
| 2007-12-07 | 2007-12-05 | 19.544 | 202,929 | +1,407 | 0.02% | 3,965,991 |
| 2007-12-05 | 2007-12-03 | 20.468 | 201,522 | -1,126 | 0.02% | 4,124,676 |
| 2007-12-03 | 2007-11-29 | 19.295 | 202,648 | -3,096 | 0.02% | 3,910,093 |
| 2007-11-30 | 2007-11-28 | 18.655 | 205,744 | -1,688 | 0.02% | 3,838,233 |
| 2007-11-29 | 2007-11-27 | 19.473 | 207,432 | -1,407 | 0.02% | 4,039,254 |
| 2007-11-28 | 2007-11-26 | 20.041 | 208,839 | +1,125 | 0.02% | 4,185,387 |
| 2007-11-27 | 2007-11-23 | 19.899 | 207,714 | -2,814 | 0.02% | 4,133,317 |
| 2007-11-23 | 2007-11-21 | 20.645 | 210,528 | -1,126 | 0.02% | 4,346,412 |
| 2007-11-22 | 2007-11-20 | 20.325 | 211,654 | -140 | 0.03% | 4,301,970 |
| 2007-11-21 | 2007-11-19 | 20.965 | 211,794 | -1,407 | 0.03% | 4,440,282 |
| 2007-11-16 | 2007-11-14 | 22.564 | 213,201 | -422 | 0.03% | 4,810,695 |
| 2007-11-14 | 2007-11-12 | 22.848 | 213,623 | -141 | 0.03% | 4,880,945 |
| 2007-11-12 | 2007-11-08 | 23.524 | 213,764 | -1,407 | 0.03% | 5,028,488 |
| 2007-11-09 | 2007-11-07 | 24.376 | 215,171 | -1,548 | 0.03% | 5,245,088 |
| 2007-11-07 | 2007-11-05 | 24.519 | 216,719 | -2,814 | 0.03% | 5,313,626 |
| 2007-11-06 | 2007-11-02 | 24.519 | 219,533 | -1,689 | 0.03% | 5,382,621 |
| 2007-11-05 | 2007-11-01 | 24.234 | 221,222 | -1,688 | 0.03% | 5,361,145 |
| 2007-10-31 | 2007-10-29 | 24.483 | 222,910 | -2,955 | 0.03% | 5,457,499 |
| 2007-10-30 | 2007-10-26 | 24.163 | 225,865 | -141 | 0.03% | 5,457,613 |
| 2007-10-29 | 2007-10-25 | 23.985 | 226,006 | -141 | 0.03% | 5,420,866 |
| 2007-10-26 | 2007-10-24 | 23.950 | 226,147 | +2,392 | 0.03% | 5,416,212 |
| 2007-10-24 | 2007-10-22 | 23.772 | 223,755 | +141 | 0.03% | 5,319,169 |
| 2007-10-23 | 2007-10-18 | 24.519 | 223,614 | -4,362 | 0.03% | 5,482,681 |
| 2007-10-22 | 2007-10-17 | 24.519 | 227,976 | +2,955 | 0.03% | 5,589,631 |
| 2007-10-18 | 2007-10-16 | 24.163 | 225,021 | -1,970 | 0.03% | 5,437,219 |
| 2007-10-17 | 2007-10-15 | 24.341 | 226,991 | +141 | 0.03% | 5,525,150 |
| 2007-10-16 | 2007-10-12 | 24.341 | 226,850 | -422 | 0.03% | 5,521,718 |
| 2007-10-12 | 2007-10-10 | 24.341 | 227,272 | -1,407 | 0.03% | 5,531,990 |
| 2007-10-11 | 2007-10-09 | 24.696 | 228,679 | -2,533 | 0.03% | 5,647,497 |
| 2007-10-10 | 2007-10-08 | 24.874 | 231,212 | +2,392 | 0.03% | 5,751,132 |
| 2007-10-09 | 2007-10-05 | 24.376 | 228,820 | -141 | 0.03% | 5,577,801 |
| 2007-10-08 | 2007-10-04 | 24.270 | 228,961 | +985 | 0.03% | 5,556,830 |
| 2007-10-05 | 2007-10-03 | 24.874 | 227,976 | -7,739 | 0.03% | 5,670,640 |
| 2007-10-04 | 2007-10-02 | 24.447 | 235,715 | -141 | 0.03% | 5,762,628 |
| 2007-10-03 | 2007-09-28 | 24.625 | 235,856 | -1,125 | 0.03% | 5,807,979 |
| 2007-10-02 | 2007-09-27 | 24.874 | 236,981 | +563 | 0.03% | 5,894,629 |
| 2007-09-28 | 2007-09-25 | 24.376 | 236,418 | -282 | 0.03% | 5,763,012 |
| 2007-09-27 | 2007-09-24 | 24.057 | 236,700 | -3,096 | 0.03% | 5,694,188 |
| 2007-09-25 | 2007-09-21 | 23.524 | 239,796 | -140 | 0.03% | 5,640,854 |
| 2007-09-24 | 2007-09-20 | 23.630 | 239,936 | -141 | 0.03% | 5,669,725 |
| 2007-09-20 | 2007-09-18 | 23.843 | 240,077 | -141 | 0.03% | 5,724,242 |
| 2007-09-19 | 2007-09-17 | 23.737 | 240,218 | -140 | 0.03% | 5,701,996 |
| 2007-09-18 | 2007-09-14 | 23.808 | 240,358 | -141 | 0.03% | 5,722,401 |
| 2007-09-13 | 2007-09-11 | 24.521 | 240,499 | +2,674 | 0.03% | 5,897,182 |
| 2007-09-12 | 2007-09-10 | 24.665 | 237,825 | +554 | 0.03% | 5,865,917 |
| 2007-09-11 | 2007-09-07 | 24.953 | 237,271 | +1,526 | 0.03% | 5,920,700 |
| 2007-09-10 | 2007-09-06 | 24.701 | 235,745 | +1,109 | 0.03% | 5,823,115 |
| 2007-09-07 | 2007-09-05 | 25.025 | 234,636 | -139 | 0.03% | 5,871,870 |
| 2007-09-06 | 2007-09-04 | 24.881 | 234,775 | -5,407 | 0.03% | 5,841,485 |
| 2007-09-05 | 2007-09-03 | 24.665 | 240,182 | +138 | 0.03% | 5,924,052 |
| 2007-09-04 | 2007-08-31 | 24.881 | 240,044 | -416 | 0.03% | 5,972,584 |
| 2007-09-03 | 2007-08-30 | 25.134 | 240,460 | +555 | 0.03% | 6,043,631 |
| 2007-08-31 | 2007-08-29 | 24.521 | 239,905 | -416 | 0.03% | 5,882,616 |
| 2007-08-30 | 2007-08-28 | 24.737 | 240,321 | +6,517 | 0.03% | 5,944,812 |
| 2007-08-29 | 2007-08-27 | 26.035 | 233,804 | -1,803 | 0.03% | 6,087,114 |
| 2007-08-28 | 2007-08-24 | 25.278 | 235,607 | +2,635 | 0.03% | 5,955,641 |
| 2007-08-27 | 2007-08-23 | 25.278 | 232,972 | +4,437 | 0.03% | 5,889,034 |
| 2007-08-23 | 2007-08-21 | 23.259 | 228,535 | -1,387 | 0.03% | 5,315,385 |
| 2007-08-21 | 2007-08-17 | 22.357 | 229,922 | -30,227 | 0.03% | 5,140,372 |
| 2007-08-20 | 2007-08-16 | 23.799 | 260,149 | +13,866 | 0.03% | 6,191,394 |
| 2007-08-17 | 2007-08-15 | 25.963 | 246,283 | -8,320 | 0.03% | 6,394,245 |
| 2007-08-16 | 2007-08-14 | 26.143 | 254,603 | +277 | 0.03% | 6,656,161 |
| 2007-08-14 | 2007-08-10 | 25.927 | 254,326 | -554 | 0.03% | 6,593,894 |
| 2007-08-09 | 2007-08-07 | 26.324 | 254,880 | -5,408 | 0.03% | 6,709,358 |
| 2007-08-08 | 2007-08-06 | 26.288 | 260,288 | +2,635 | 0.03% | 6,842,330 |
| 2007-08-07 | 2007-08-03 | 26.720 | 257,653 | -11,786 | 0.03% | 6,884,553 |
| 2007-08-06 | 2007-08-02 | 27.009 | 269,439 | -1,110 | 0.03% | 7,277,205 |
| 2007-08-03 | 2007-08-01 | 27.478 | 270,549 | +10,816 | 0.03% | 7,434,011 |
| 2007-08-02 | 2007-07-31 | 28.487 | 259,733 | -694 | 0.03% | 7,399,060 |
| 2007-08-01 | 2007-07-30 | 28.487 | 260,427 | -832 | 0.03% | 7,418,830 |
| 2007-07-31 | 2007-07-27 | 28.127 | 261,259 | -10,260 | 0.03% | 7,348,322 |
| 2007-07-30 | 2007-07-26 | 28.704 | 271,519 | +3,327 | 0.03% | 7,793,555 |
| 2007-07-27 | 2007-07-25 | 28.920 | 268,192 | +4,854 | 0.03% | 7,756,084 |
| 2007-07-26 | 2007-07-24 | 29.208 | 263,338 | +1,941 | 0.03% | 7,691,674 |
| 2007-07-25 | 2007-07-23 | 29.280 | 261,397 | -1,664 | 0.03% | 7,653,832 |
| 2007-07-24 | 2007-07-20 | 29.280 | 263,061 | -1,109 | 0.03% | 7,702,555 |
| 2007-07-23 | 2007-07-19 | 28.956 | 264,170 | -2,774 | 0.03% | 7,649,294 |
| 2007-07-20 | 2007-07-18 | 29.064 | 266,944 | -554 | 0.03% | 7,758,496 |
| 2007-07-19 | 2007-07-17 | 29.136 | 267,498 | +416 | 0.03% | 7,793,889 |
| 2007-07-18 | 2007-07-16 | 28.667 | 267,082 | -3,467 | 0.03% | 7,656,567 |
| 2007-07-17 | 2007-07-13 | 29.064 | 270,549 | +4,576 | 0.03% | 7,863,272 |
| 2007-07-16 | 2007-07-12 | 28.992 | 265,973 | -10,261 | 0.03% | 7,711,093 |
| 2007-07-13 | 2007-07-11 | 29.930 | 276,234 | -13,172 | 0.03% | 8,267,564 |
| 2007-07-12 | 2007-07-10 | 28.487 | 289,406 | +2,773 | 0.03% | 8,244,360 |
| 2007-07-11 | 2007-07-09 | 27.802 | 286,633 | -1,109 | 0.03% | 7,968,983 |
| 2007-07-10 | 2007-07-06 | 26.648 | 287,742 | +1,386 | 0.03% | 7,667,787 |
| 2007-07-09 | 2007-07-05 | 26.432 | 286,356 | -3,050 | 0.03% | 7,568,897 |
| 2007-07-06 | 2007-07-04 | 26.324 | 289,406 | +2,634 | 0.03% | 7,618,206 |
| 2007-07-05 | 2007-07-03 | 26.360 | 286,772 | +278 | 0.03% | 7,559,211 |
| 2007-07-04 | 2007-06-29 | 26.179 | 286,494 | -416 | 0.03% | 7,500,228 |
| 2007-07-03 | 2007-06-28 | 26.324 | 286,910 | +416 | 0.03% | 7,552,502 |
| 2007-06-29 | 2007-06-27 | 26.288 | 286,494 | +6,794 | 0.03% | 7,531,221 |
| 2007-06-28 | 2007-06-26 | 26.540 | 279,700 | -4,437 | 0.03% | 7,423,225 |
| 2007-06-27 | 2007-06-25 | 26.684 | 284,137 | -555 | 0.03% | 7,581,966 |
| 2007-06-26 | 2007-06-22 | 26.432 | 284,692 | 0.03% | 7,524,914 |
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