History of CCASS shareholding
Participant: SINO GRADE SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.770 | 176,122 | +0 | 0.00% | 1,192,346 |
| 2025-10-13 | 2025-10-09 | 6.700 | 176,122 | +0 | 0.00% | 1,180,017 |
| 2025-10-10 | 2025-10-08 | 6.600 | 176,122 | +0 | 0.00% | 1,162,405 |
| 2025-10-09 | 2025-10-06 | 6.640 | 176,122 | +0 | 0.00% | 1,169,450 |
| 2025-10-08 | 2025-10-03 | 6.650 | 176,122 | +0 | 0.00% | 1,171,211 |
| 2025-10-06 | 2025-10-02 | 6.690 | 176,122 | +0 | 0.00% | 1,178,256 |
| 2025-10-03 | 2025-09-30 | 6.690 | 176,122 | +0 | 0.00% | 1,178,256 |
| 2025-10-02 | 2025-09-29 | 6.760 | 176,122 | +0 | 0.00% | 1,190,585 |
| 2025-09-30 | 2025-09-26 | 6.730 | 176,122 | +0 | 0.00% | 1,185,301 |
| 2025-09-29 | 2025-09-25 | 6.610 | 176,122 | +0 | 0.00% | 1,164,166 |
| 2025-09-26 | 2025-09-24 | 6.800 | 176,122 | +0 | 0.00% | 1,197,630 |
| 2025-09-25 | 2025-09-23 | 6.830 | 176,122 | -4,000 | 0.00% | 1,202,913 |
| 2025-09-23 | 2025-09-19 | 6.930 | 180,122 | +10,000 | 0.00% | 1,248,245 |
| 2025-09-08 | 2025-09-04 | 6.970 | 170,122 | -10,000 | 0.00% | 1,185,750 |
| 2025-09-03 | 2025-09-01 | 6.870 | 180,122 | -5,000 | 0.00% | 1,237,438 |
| 2025-09-01 | 2025-08-28 | 7.080 | 185,122 | +5,000 | 0.00% | 1,310,664 |
| 2025-08-04 | 2025-07-31 | 7.310 | 180,122 | -5,000 | 0.00% | 1,316,692 |
| 2025-07-23 | 2025-07-21 | 7.620 | 185,122 | -2,000 | 0.00% | 1,410,630 |
| 2025-07-18 | 2025-07-16 | 7.570 | 187,122 | -1,000 | 0.00% | 1,416,514 |
| 2025-07-14 | 2025-07-10 | 8.000 | 188,122 | -3,000 | 0.00% | 1,504,976 |
| 2025-07-08 | 2025-07-04 | 7.760 | 191,122 | -1,000 | 0.00% | 1,483,107 |
| 2025-06-27 | 2025-06-25 | 7.810 | 192,122 | -20,000 | 0.00% | 1,500,473 |
| 2025-06-25 | 2025-06-23 | 8.012 | 212,122 | +5,077 | 0.00% | 1,699,469 |
| 2025-06-13 | 2025-06-11 | 7.592 | 207,045 | -31,234 | 0.00% | 1,571,824 |
| 2025-06-12 | 2025-06-10 | 7.448 | 238,279 | -29,282 | 0.00% | 1,774,766 |
| 2025-06-10 | 2025-06-06 | 7.387 | 267,561 | -976 | 0.00% | 1,976,419 |
| 2025-06-05 | 2025-06-03 | 7.305 | 268,537 | -976 | 0.00% | 1,961,619 |
| 2025-06-03 | 2025-05-30 | 7.079 | 269,513 | -9,761 | 0.00% | 1,908,001 |
| 2025-05-28 | 2025-05-26 | 6.813 | 279,274 | -976 | 0.00% | 1,902,712 |
| 2025-05-27 | 2025-05-23 | 6.916 | 280,250 | -4,880 | 0.00% | 1,938,074 |
| 2025-05-23 | 2025-05-21 | 6.772 | 285,130 | -976 | 0.00% | 1,930,924 |
| 2025-05-19 | 2025-05-15 | 6.731 | 286,106 | +9,760 | 0.00% | 1,925,809 |
| 2025-05-15 | 2025-05-13 | 6.618 | 276,346 | -9,760 | 0.00% | 1,828,970 |
| 2025-05-09 | 2025-05-07 | 6.321 | 286,106 | +976 | 0.00% | 1,808,560 |
| 2025-03-20 | 2025-03-18 | 6.485 | 285,130 | +3,904 | 0.00% | 1,849,130 |
| 2025-03-18 | 2025-03-14 | 6.362 | 281,226 | +7,808 | 0.00% | 1,789,237 |
| 2025-03-14 | 2025-03-12 | 6.147 | 273,418 | -976 | 0.00% | 1,680,735 |
| 2025-03-07 | 2025-03-05 | 6.086 | 274,394 | -3,904 | 0.00% | 1,669,867 |
| 2025-02-24 | 2025-02-20 | 5.871 | 278,298 | +9,761 | 0.00% | 1,633,750 |
| 2025-01-27 | 2025-01-23 | 5.604 | 268,537 | -2,343 | 0.00% | 1,504,916 |
| 2025-01-24 | 2025-01-22 | 5.502 | 270,880 | -6,344 | 0.00% | 1,490,295 |
| 2025-01-22 | 2025-01-20 | 5.502 | 277,224 | -5,857 | 0.00% | 1,525,197 |
| 2025-01-15 | 2025-01-13 | 5.297 | 283,081 | -9,760 | 0.00% | 1,499,416 |
| 2025-01-14 | 2025-01-10 | 5.338 | 292,841 | -976 | 0.00% | 1,563,113 |
| 2025-01-10 | 2025-01-08 | 5.409 | 293,817 | -4,881 | 0.00% | 1,589,395 |
| 2024-12-27 | 2024-12-20 | 5.112 | 298,698 | -6,832 | 0.00% | 1,527,052 |
| 2024-12-13 | 2024-12-11 | 5.112 | 305,530 | +6,832 | 0.00% | 1,561,979 |
| 2024-12-12 | 2024-12-10 | 5.809 | 298,698 | -1,952 | 0.00% | 1,735,096 |
| 2024-12-11 | 2024-12-09 | 5.875 | 300,650 | +22,793 | 0.00% | 1,766,432 |
| 2024-12-05 | 2024-12-03 | 5.598 | 277,857 | +11,727 | 0.00% | 1,555,510 |
| 2024-11-12 | 2024-11-08 | 5.609 | 266,130 | +5,863 | 0.00% | 1,492,809 |
| 2024-10-14 | 2024-10-09 | 5.521 | 260,267 | -18,041 | 0.00% | 1,436,840 |
| 2024-10-08 | 2024-10-04 | 5.875 | 278,308 | -3,609 | 0.00% | 1,635,165 |
| 2024-10-07 | 2024-10-03 | 5.687 | 281,917 | +4,691 | 0.00% | 1,603,240 |
| 2024-09-30 | 2024-09-26 | 5.565 | 277,226 | -90,207 | 0.00% | 1,542,757 |
| 2024-09-02 | 2024-08-29 | 5.066 | 367,433 | +90,207 | 0.00% | 1,861,463 |
| 2024-07-08 | 2024-07-04 | 5.365 | 277,226 | -9,021 | 0.00% | 1,487,439 |
| 2024-07-05 | 2024-07-03 | 6.669 | 286,247 | -9,020 | 0.00% | 1,909,062 |
| 2024-07-04 | 2024-07-02 | 6.734 | 295,267 | +43,001 | 0.00% | 1,988,375 |
| 2024-06-24 | 2024-06-20 | 6.540 | 252,266 | -463 | 0.00% | 1,649,701 |
| 2024-05-27 | 2024-05-23 | 6.436 | 252,729 | +5,395 | 0.00% | 1,626,495 |
| 2024-05-23 | 2024-05-21 | 6.501 | 247,334 | +2,312 | 0.00% | 1,607,820 |
| 2024-05-22 | 2024-05-20 | 6.540 | 245,022 | -308 | 0.00% | 1,602,329 |
| 2024-05-20 | 2024-05-16 | 6.514 | 245,330 | -3,083 | 0.00% | 1,597,976 |
| 2024-05-14 | 2024-05-10 | 6.306 | 248,413 | -7,707 | 0.00% | 1,566,486 |
| 2024-05-09 | 2024-05-07 | 5.969 | 256,120 | -4,624 | 0.00% | 1,528,683 |
| 2024-05-06 | 2024-05-02 | 5.800 | 260,744 | +3,854 | 0.00% | 1,512,300 |
| 2024-05-03 | 2024-04-30 | 5.969 | 256,890 | -9,249 | 0.00% | 1,533,278 |
| 2024-04-22 | 2024-04-18 | 5.683 | 266,139 | -3,853 | 0.00% | 1,512,511 |
| 2024-04-12 | 2024-04-10 | 5.450 | 269,992 | +3,853 | 0.00% | 1,471,351 |
| 2024-04-08 | 2024-04-03 | 5.463 | 266,139 | -771 | 0.00% | 1,453,806 |
| 2023-11-28 | 2023-11-24 | 4.632 | 266,910 | -7,707 | 0.00% | 1,236,372 |
| 2023-11-17 | 2023-11-15 | 4.645 | 274,617 | +7,707 | 0.00% | 1,275,635 |
| 2023-10-16 | 2023-10-12 | 4.801 | 266,910 | -7,707 | 0.00% | 1,281,394 |
| 2023-07-18 | 2023-07-13 | 4.697 | 274,617 | +771 | 0.00% | 1,289,888 |
| 2023-06-26 | 2023-06-21 | 5.772 | 273,846 | +24,528 | 0.00% | 1,580,627 |
| 2023-05-30 | 2023-05-25 | 6.028 | 249,318 | +842 | 0.00% | 1,503,010 |
| 2023-05-29 | 2023-05-24 | 6.071 | 248,476 | +2,806 | 0.00% | 1,508,558 |
| 2023-05-24 | 2023-05-22 | 6.371 | 245,670 | -2,806 | 0.00% | 1,565,048 |
| 2023-05-23 | 2023-05-19 | 6.285 | 248,476 | +2,806 | 0.00% | 1,561,676 |
| 2023-03-06 | 2023-03-02 | 5.344 | 245,670 | -7,016 | 0.00% | 1,312,960 |
| 2022-10-17 | 2022-10-13 | 4.418 | 252,686 | -702 | 0.00% | 1,116,377 |
| 2022-07-27 | 2022-07-25 | 4.675 | 253,388 | -702 | 0.00% | 1,184,480 |
| 2022-06-29 | 2022-06-27 | 4.960 | 254,090 | +7,719 | 0.00% | 1,260,187 |
| 2022-06-27 | 2022-06-23 | 6.022 | 246,371 | +21,148 | 0.00% | 1,483,637 |
| 2022-06-24 | 2022-06-22 | 6.022 | 225,223 | +6,360 | 0.00% | 1,356,285 |
| 2022-06-15 | 2022-06-13 | 5.943 | 218,863 | +31,800 | 0.00% | 1,300,779 |
| 2022-02-04 | 2022-01-27 | 5.896 | 187,063 | +3,816 | 0.00% | 1,102,957 |
| 2022-01-19 | 2022-01-17 | 5.755 | 183,247 | -6,360 | 0.00% | 1,054,526 |
| 2022-01-04 | 2021-12-31 | 5.314 | 189,607 | +6,360 | 0.00% | 1,007,652 |
| 2021-12-10 | 2021-12-08 | 5.409 | 183,247 | -1,272 | 0.00% | 991,139 |
| 2021-12-09 | 2021-12-07 | 5.440 | 184,519 | -763 | 0.00% | 1,003,822 |
| 2021-11-16 | 2021-11-12 | 5.393 | 185,282 | -1,908 | 0.00% | 999,233 |
| 2021-10-26 | 2021-10-22 | 5.566 | 187,190 | +3,180 | 0.00% | 1,041,898 |
| 2021-08-10 | 2021-08-06 | 5.503 | 184,010 | -2,544 | 0.00% | 1,012,626 |
| 2021-07-22 | 2021-07-20 | 5.613 | 186,554 | +2,544 | 0.00% | 1,047,158 |
| 2021-06-28 | 2021-06-24 | 6.808 | 184,010 | +14,010 | 0.00% | 1,252,665 |
| 2021-05-24 | 2021-05-20 | 7.165 | 170,000 | -1,762 | 0.00% | 1,218,049 |
| 2021-04-08 | 2021-04-01 | 6.757 | 171,762 | +3,525 | 0.00% | 1,160,516 |
| 2021-03-22 | 2021-03-18 | 6.637 | 168,237 | -2,938 | 0.00% | 1,116,657 |
| 2021-03-15 | 2021-03-11 | 6.569 | 171,175 | +2,938 | 0.00% | 1,124,505 |
| 2021-02-18 | 2021-02-16 | 6.331 | 168,237 | -11,751 | 0.00% | 1,065,119 |
| 2021-02-10 | 2021-02-08 | 6.076 | 179,988 | +11,751 | 0.00% | 1,093,567 |
| 2021-01-25 | 2021-01-21 | 6.161 | 168,237 | -11,751 | 0.00% | 1,036,487 |
| 2021-01-21 | 2021-01-19 | 6.178 | 179,988 | -706 | 0.00% | 1,111,946 |
| 2021-01-07 | 2021-01-05 | 5.565 | 180,694 | +5,876 | 0.00% | 1,005,600 |
| 2021-01-05 | 2020-12-31 | 5.599 | 174,818 | -1,762 | 0.00% | 978,849 |
| 2020-12-30 | 2020-12-28 | 5.582 | 176,580 | +1,762 | 0.00% | 985,710 |
| 2020-11-20 | 2020-11-18 | 5.769 | 174,818 | -5,876 | 0.00% | 1,008,601 |
| 2020-11-11 | 2020-11-09 | 5.667 | 180,694 | +11,752 | 0.00% | 1,024,051 |
| 2020-09-18 | 2020-09-16 | 5.361 | 168,942 | +5,876 | 0.00% | 905,695 |
| 2020-07-23 | 2020-07-21 | 5.974 | 163,066 | +587 | 0.00% | 974,101 |
| 2020-07-22 | 2020-07-20 | 6.110 | 162,479 | -5,875 | 0.00% | 992,717 |
| 2020-07-08 | 2020-07-06 | 6.688 | 168,354 | -17,628 | 0.00% | 1,126,029 |
| 2020-06-10 | 2020-06-08 | 5.974 | 185,982 | +9,402 | 0.00% | 1,110,994 |
| 2020-06-04 | 2020-06-02 | 5.872 | 176,580 | -588 | 0.00% | 1,036,798 |
| 2020-06-01 | 2020-05-28 | 5.735 | 177,168 | -1,410 | 0.00% | 1,016,129 |
| 2020-05-29 | 2020-05-27 | 5.718 | 178,578 | -588 | 0.00% | 1,021,177 |
| 2020-05-26 | 2020-05-22 | 5.667 | 179,166 | +2,938 | 0.00% | 1,015,391 |
| 2020-05-25 | 2020-05-21 | 6.775 | 176,228 | +2,938 | 0.00% | 1,193,962 |
| 2020-05-22 | 2020-05-20 | 6.793 | 173,290 | +12,228 | 0.00% | 1,177,230 |
| 2020-05-19 | 2020-05-15 | 6.720 | 161,062 | +10,922 | 0.00% | 1,082,363 |
| 2020-03-27 | 2020-03-25 | 6.885 | 150,140 | -16,383 | 0.00% | 1,033,708 |
| 2020-03-26 | 2020-03-24 | 6.793 | 166,523 | -5,461 | 0.00% | 1,131,259 |
| 2020-03-25 | 2020-03-23 | 6.537 | 171,984 | -5,462 | 0.00% | 1,124,268 |
| 2020-03-20 | 2020-03-18 | 6.574 | 177,446 | +10,923 | 0.00% | 1,166,472 |
| 2020-03-18 | 2020-03-16 | 6.793 | 166,523 | +10,922 | 0.00% | 1,131,259 |
| 2020-03-17 | 2020-03-13 | 7.031 | 155,601 | +16,384 | 0.00% | 1,094,101 |
| 2020-03-06 | 2020-03-04 | 7.526 | 139,217 | -10,923 | 0.00% | 1,047,726 |
| 2020-02-26 | 2020-02-24 | 7.581 | 150,140 | -3,276 | 0.00% | 1,138,179 |
| 2020-02-19 | 2020-02-17 | 7.782 | 153,416 | +3,276 | 0.00% | 1,193,915 |
| 2019-11-27 | 2019-11-25 | 8.130 | 150,140 | -546 | 0.00% | 1,220,656 |
| 2019-10-23 | 2019-10-21 | 8.277 | 150,686 | -5,461 | 0.00% | 1,247,168 |
| 2019-10-18 | 2019-10-16 | 7.965 | 156,147 | -1,092 | 0.00% | 1,243,760 |
| 2019-09-27 | 2019-09-25 | 7.654 | 157,239 | +1,092 | 0.00% | 1,203,512 |
| 2019-08-28 | 2019-08-26 | 7.233 | 156,147 | -10,922 | 0.00% | 1,129,391 |
| 2019-07-03 | 2019-06-28 | 8.148 | 167,069 | -5,462 | 0.00% | 1,361,349 |
| 2019-05-31 | 2019-05-29 | 7.984 | 172,531 | +5,462 | 0.00% | 1,377,423 |
| 2019-05-28 | 2019-05-24 | 9.005 | 167,069 | +9,442 | 0.00% | 1,504,503 |
| 2019-05-27 | 2019-05-23 | 8.986 | 157,627 | +1,030 | 0.00% | 1,416,416 |
| 2019-05-17 | 2019-05-15 | 9.064 | 156,597 | -2,576 | 0.00% | 1,419,317 |
| 2019-05-16 | 2019-05-14 | 9.044 | 159,173 | +2,576 | 0.00% | 1,439,575 |
| 2019-05-08 | 2019-05-06 | 9.471 | 156,597 | +1,031 | 0.00% | 1,483,141 |
| 2019-04-18 | 2019-04-16 | 9.937 | 155,566 | +5,152 | 0.00% | 1,545,837 |
| 2019-04-03 | 2019-04-01 | 9.859 | 150,414 | -515 | 0.00% | 1,482,966 |
| 2019-03-27 | 2019-03-25 | 9.898 | 150,929 | -618 | 0.00% | 1,493,902 |
| 2019-01-30 | 2019-01-28 | 9.626 | 151,547 | -6,699 | 0.00% | 1,458,842 |
| 2019-01-29 | 2019-01-25 | 9.568 | 158,246 | +1,546 | 0.00% | 1,514,115 |
| 2019-01-23 | 2019-01-21 | 9.529 | 156,700 | -1,546 | 0.00% | 1,493,240 |
| 2019-01-17 | 2019-01-15 | 9.258 | 158,246 | +1,546 | 0.00% | 1,464,975 |
| 2018-12-10 | 2018-12-06 | 9.374 | 156,700 | +5,153 | 0.00% | 1,468,910 |
| 2018-12-03 | 2018-11-29 | 9.704 | 151,547 | -5,153 | 0.00% | 1,470,606 |
| 2018-09-13 | 2018-09-11 | 9.025 | 156,700 | -618 | 0.00% | 1,414,168 |
| 2018-07-20 | 2018-07-18 | 9.219 | 157,318 | +618 | 0.00% | 1,450,278 |
| 2018-07-09 | 2018-07-05 | 9.083 | 156,700 | -515 | 0.00% | 1,423,292 |
| 2018-06-15 | 2018-06-13 | 10.247 | 157,215 | +515 | 0.00% | 1,611,043 |
| 2018-05-30 | 2018-05-28 | 11.858 | 156,700 | +10,305 | 0.00% | 1,858,151 |
| 2018-05-29 | 2018-05-25 | 11.899 | 146,395 | +8,144 | 0.00% | 1,741,971 |
| 2018-05-25 | 2018-05-23 | 11.653 | 138,251 | +14,598 | 0.00% | 1,610,970 |
| 2018-05-18 | 2018-05-16 | 12.002 | 123,653 | -2,433 | 0.00% | 1,484,067 |
| 2018-05-16 | 2018-05-14 | 12.002 | 126,086 | -2,433 | 0.00% | 1,513,268 |
| 2018-05-10 | 2018-05-08 | 11.714 | 128,519 | -4,866 | 0.00% | 1,505,491 |
| 2018-05-08 | 2018-05-04 | 11.365 | 133,385 | +4,866 | 0.00% | 1,515,892 |
| 2018-05-07 | 2018-05-03 | 11.550 | 128,519 | +2,433 | 0.00% | 1,484,362 |
| 2018-04-20 | 2018-04-18 | 11.324 | 126,086 | -9,732 | 0.00% | 1,427,758 |
| 2018-04-16 | 2018-04-12 | 11.570 | 135,818 | +4,866 | 0.00% | 1,571,455 |
| 2018-04-13 | 2018-04-11 | 11.611 | 130,952 | -2,433 | 0.00% | 1,520,536 |
| 2018-04-12 | 2018-04-10 | 11.324 | 133,385 | -5,353 | 0.00% | 1,510,409 |
| 2018-04-11 | 2018-04-09 | 11.015 | 138,738 | +1,460 | 0.00% | 1,528,257 |
| 2018-04-03 | 2018-03-28 | 11.057 | 137,278 | +3,893 | 0.00% | 1,517,817 |
| 2018-03-29 | 2018-03-27 | 11.262 | 133,385 | +2,433 | 0.00% | 1,502,186 |
| 2018-03-21 | 2018-03-19 | 11.365 | 130,952 | +4,866 | 0.00% | 1,488,241 |
| 2018-03-15 | 2018-03-13 | 11.837 | 126,086 | -4,866 | 0.00% | 1,492,538 |
| 2018-03-09 | 2018-03-07 | 11.447 | 130,952 | +24,329 | 0.00% | 1,499,006 |
| 2018-03-02 | 2018-02-28 | 11.735 | 106,623 | +4,866 | 0.00% | 1,251,190 |
| 2018-03-01 | 2018-02-27 | 12.084 | 101,757 | +2,433 | 0.00% | 1,229,639 |
| 2018-02-20 | 2018-02-13 | 11.550 | 99,324 | -2,433 | 0.00% | 1,147,167 |
| 2018-02-09 | 2018-02-07 | 12.146 | 101,757 | -2,433 | 0.00% | 1,235,913 |
| 2018-02-08 | 2018-02-06 | 12.824 | 104,190 | +2,433 | 0.00% | 1,336,124 |
| 2018-02-07 | 2018-02-05 | 13.790 | 101,757 | -1,946 | 0.00% | 1,403,211 |
| 2018-02-06 | 2018-02-02 | 13.276 | 103,703 | +2,433 | 0.00% | 1,376,765 |
| 2018-01-31 | 2018-01-29 | 13.543 | 101,270 | +9,732 | 0.00% | 1,371,521 |
| 2018-01-30 | 2018-01-26 | 13.482 | 91,538 | -487 | 0.00% | 1,234,074 |
| 2018-01-29 | 2018-01-25 | 12.947 | 92,025 | +973 | 0.00% | 1,191,468 |
| 2018-01-25 | 2018-01-23 | 13.358 | 91,052 | -5,839 | 0.00% | 1,216,295 |
| 2018-01-22 | 2018-01-18 | 12.557 | 96,891 | +1,944 | 0.00% | 1,216,636 |
| 2018-01-19 | 2018-01-17 | 11.879 | 94,947 | -2,192 | 0.00% | 1,127,834 |
| 2018-01-17 | 2018-01-15 | 11.283 | 97,139 | +2,192 | 0.00% | 1,095,979 |
| 2018-01-16 | 2018-01-12 | 11.200 | 94,947 | -2,433 | 0.00% | 1,063,442 |
| 2018-01-12 | 2018-01-10 | 10.995 | 97,380 | -2,358 | 0.00% | 1,070,680 |
| 2018-01-04 | 2018-01-02 | 10.296 | 99,738 | -1,946 | 0.00% | 1,026,915 |
| 2018-01-03 | 2017-12-29 | 10.070 | 101,684 | +1,946 | 0.00% | 1,023,964 |
| 2017-11-22 | 2017-11-20 | 10.296 | 99,738 | -973 | 0.00% | 1,026,915 |
| 2017-10-31 | 2017-10-27 | 10.522 | 100,711 | +973 | 0.00% | 1,059,700 |
| 2017-10-18 | 2017-10-16 | 10.625 | 99,738 | -487 | 0.00% | 1,059,711 |
| 2017-10-16 | 2017-10-12 | 10.522 | 100,225 | +487 | 0.00% | 1,054,586 |
| 2017-09-08 | 2017-09-06 | 10.419 | 99,738 | -487 | 0.00% | 1,039,213 |
| 2017-08-15 | 2017-08-11 | 10.152 | 100,225 | -4,865 | 0.00% | 1,017,511 |
| 2017-08-04 | 2017-08-02 | 10.645 | 105,090 | +4,865 | 0.00% | 1,118,735 |
| 2017-07-14 | 2017-07-12 | 10.152 | 100,225 | -1,459 | 0.00% | 1,017,511 |
| 2017-07-06 | 2017-07-04 | 9.885 | 101,684 | -4,866 | 0.00% | 1,005,157 |
| 2017-05-31 | 2017-05-26 | 10.841 | 106,550 | +5,152 | 0.00% | 1,155,099 |
| 2017-05-29 | 2017-05-25 | 10.819 | 101,398 | -9,261 | 0.00% | 1,097,057 |
| 2017-05-23 | 2017-05-19 | 10.431 | 110,659 | +4,631 | 0.00% | 1,154,240 |
| 2017-05-18 | 2017-05-16 | 10.539 | 106,028 | +4,630 | 0.00% | 1,117,384 |
| 2017-05-12 | 2017-05-10 | 10.539 | 101,398 | -1,852 | 0.00% | 1,068,591 |
| 2017-04-05 | 2017-03-31 | 11.122 | 103,250 | +1,389 | 0.00% | 1,148,311 |
| 2017-03-13 | 2017-03-09 | 11.208 | 101,861 | +4,631 | 0.00% | 1,141,662 |
| 2017-02-14 | 2017-02-10 | 11.359 | 97,230 | -3,242 | 0.00% | 1,104,456 |
| 2017-02-13 | 2017-02-09 | 11.208 | 100,472 | -6,946 | 0.00% | 1,126,094 |
| 2017-02-10 | 2017-02-08 | 10.992 | 107,418 | +10,188 | 0.00% | 1,180,748 |
| 2017-02-08 | 2017-02-06 | 10.949 | 97,230 | -463 | 0.00% | 1,064,561 |
| 2017-02-06 | 2017-02-02 | 10.906 | 97,693 | +463 | 0.00% | 1,065,411 |
| 2016-12-30 | 2016-12-28 | 10.539 | 97,230 | -4,631 | 0.00% | 1,024,666 |
| 2016-12-29 | 2016-12-23 | 10.387 | 101,861 | +4,631 | 0.00% | 1,058,072 |
| 2016-12-05 | 2016-12-01 | 10.970 | 97,230 | -926 | 0.00% | 1,066,660 |
| 2016-10-31 | 2016-10-27 | 10.970 | 98,156 | +2,315 | 0.00% | 1,076,819 |
| 2016-09-30 | 2016-09-28 | 11.294 | 95,841 | -2,315 | 0.00% | 1,082,468 |
| 2016-09-28 | 2016-09-26 | 11.316 | 98,156 | +463 | 0.00% | 1,110,735 |
| 2016-09-26 | 2016-09-22 | 11.575 | 97,693 | -556 | 0.00% | 1,130,812 |
| 2016-09-22 | 2016-09-20 | 11.446 | 98,249 | -4,631 | 0.00% | 1,124,518 |
| 2016-09-13 | 2016-09-09 | 11.510 | 102,880 | -18,522 | 0.00% | 1,184,187 |
| 2016-09-08 | 2016-09-06 | 11.273 | 121,402 | +556 | 0.00% | 1,368,543 |
| 2016-09-02 | 2016-08-31 | 11.057 | 120,846 | +4,630 | 0.00% | 1,336,178 |
| 2016-08-29 | 2016-08-25 | 10.884 | 116,216 | +18,523 | 0.00% | 1,264,907 |
| 2016-07-08 | 2016-07-06 | 9.977 | 97,693 | -9,261 | 0.00% | 974,693 |
| 2016-06-14 | 2016-06-10 | 9.869 | 106,954 | -18,523 | 0.00% | 1,055,542 |
| 2016-06-02 | 2016-05-31 | 9.848 | 125,477 | -9,261 | 0.00% | 1,235,638 |
| 2016-05-30 | 2016-05-26 | 10.586 | 134,738 | +7,202 | 0.00% | 1,426,358 |
| 2016-05-23 | 2016-05-19 | 10.084 | 127,536 | +8,766 | 0.00% | 1,286,102 |
| 2016-05-18 | 2016-05-16 | 10.153 | 118,770 | +8,767 | 0.00% | 1,205,833 |
| 2016-05-13 | 2016-05-11 | 10.449 | 110,003 | +8,766 | 0.00% | 1,149,451 |
| 2016-05-11 | 2016-05-09 | 10.541 | 101,237 | +8,766 | 0.00% | 1,067,092 |
| 2016-04-22 | 2016-04-20 | 11.362 | 92,471 | -8,766 | 0.00% | 1,050,644 |
| 2016-04-14 | 2016-04-12 | 10.723 | 101,237 | -2,192 | 0.00% | 1,085,569 |
| 2016-04-07 | 2016-04-05 | 10.472 | 103,429 | +2,192 | 0.00% | 1,083,117 |
| 2016-04-01 | 2016-03-30 | 10.906 | 101,237 | -4,383 | 0.00% | 1,104,047 |
| 2016-03-30 | 2016-03-24 | 10.814 | 105,620 | +4,383 | 0.00% | 1,142,208 |
| 2016-03-16 | 2016-03-14 | 10.814 | 101,237 | +8,766 | 0.00% | 1,094,808 |
| 2015-10-09 | 2015-10-07 | 11.202 | 92,471 | -2,192 | 0.00% | 1,035,875 |
| 2015-09-04 | 2015-09-01 | 10.335 | 94,663 | +4,383 | 0.00% | 978,361 |
| 2015-09-02 | 2015-08-31 | 10.837 | 90,280 | -2,191 | 0.00% | 978,376 |
| 2015-07-15 | 2015-07-13 | 13.370 | 92,471 | -877 | 0.00% | 1,236,299 |
| 2015-07-14 | 2015-07-10 | 13.141 | 93,348 | +877 | 0.00% | 1,226,727 |
| 2015-07-08 | 2015-07-06 | 13.621 | 92,471 | +1,315 | 0.00% | 1,259,506 |
| 2015-06-23 | 2015-06-19 | 14.442 | 91,156 | +438 | 0.00% | 1,316,465 |
| 2015-06-19 | 2015-06-17 | 14.624 | 90,718 | +546 | 0.00% | 1,326,698 |
| 2015-06-11 | 2015-06-09 | 14.989 | 90,172 | +2,192 | 0.00% | 1,351,629 |
| 2015-06-09 | 2015-06-05 | 14.989 | 87,980 | +2,191 | 0.00% | 1,318,772 |
| 2015-06-08 | 2015-06-04 | 15.104 | 85,789 | +2,192 | 0.00% | 1,295,717 |
| 2015-05-28 | 2015-05-26 | 15.720 | 83,597 | -7,977 | 0.00% | 1,314,106 |
| 2015-05-19 | 2015-05-15 | 15.240 | 91,574 | +2,191 | 0.00% | 1,395,626 |
| 2015-04-24 | 2015-04-22 | 16.153 | 89,383 | -2,191 | 0.00% | 1,443,806 |
| 2015-04-23 | 2015-04-21 | 16.107 | 91,574 | +5,259 | 0.00% | 1,475,018 |
| 2015-04-22 | 2015-04-20 | 15.742 | 86,315 | +2,192 | 0.00% | 1,358,801 |
| 2015-04-21 | 2015-04-17 | 16.267 | 84,123 | +2,191 | 0.00% | 1,368,437 |
| 2015-04-20 | 2015-04-16 | 16.769 | 81,932 | -438 | 0.00% | 1,373,920 |
| 2015-04-16 | 2015-04-14 | 16.336 | 82,370 | -879 | 0.00% | 1,345,559 |
| 2015-04-15 | 2015-04-13 | 16.450 | 83,249 | -438 | 0.00% | 1,369,414 |
| 2015-04-14 | 2015-04-10 | 15.788 | 83,687 | -1,403 | 0.00% | 1,321,249 |
| 2015-04-10 | 2015-04-08 | 14.556 | 85,090 | -4,030 | 0.00% | 1,238,568 |
| 2015-04-09 | 2015-04-02 | 13.621 | 89,120 | +1,317 | 0.00% | 1,213,864 |
| 2015-04-08 | 2015-04-01 | 13.438 | 87,803 | -438 | 0.00% | 1,179,900 |
| 2015-03-30 | 2015-03-26 | 12.959 | 88,241 | +526 | 0.00% | 1,143,508 |
| 2015-03-24 | 2015-03-20 | 13.666 | 87,715 | +438 | 0.00% | 1,198,730 |
| 2015-03-11 | 2015-03-09 | 13.141 | 87,277 | -4,383 | 0.00% | 1,146,946 |
| 2015-01-30 | 2015-01-28 | 13.301 | 91,660 | -4,383 | 0.00% | 1,219,183 |
| 2015-01-26 | 2015-01-22 | 13.187 | 96,043 | -23,669 | 0.00% | 1,266,526 |
| 2015-01-23 | 2015-01-21 | 13.301 | 119,712 | +15,341 | 0.00% | 1,592,307 |
| 2015-01-21 | 2015-01-19 | 12.845 | 104,371 | +7,890 | 0.00% | 1,340,629 |
| 2015-01-09 | 2015-01-07 | 13.803 | 96,481 | +2,191 | 0.00% | 1,331,735 |
| 2015-01-05 | 2014-12-31 | 14.191 | 94,290 | -8,766 | 0.00% | 1,338,063 |
| 2015-01-02 | 2014-12-29 | 13.872 | 103,056 | -4,032 | 0.00% | 1,429,543 |
| 2014-12-29 | 2014-12-22 | 13.757 | 107,088 | +12,097 | 0.00% | 1,473,257 |
| 2014-12-23 | 2014-12-19 | 13.415 | 94,991 | -14,902 | 0.00% | 1,274,325 |
| 2014-12-22 | 2014-12-18 | 13.324 | 109,893 | +10,519 | 0.00% | 1,464,210 |
| 2014-12-18 | 2014-12-16 | 12.822 | 99,374 | -4,383 | 0.00% | 1,274,177 |
| 2014-12-12 | 2014-12-10 | 13.415 | 103,757 | +9,818 | 0.00% | 1,391,923 |
| 2014-12-11 | 2014-12-09 | 13.392 | 93,939 | -4,383 | 0.00% | 1,258,069 |
| 2014-12-09 | 2014-12-05 | 13.484 | 98,322 | +1,052 | 0.00% | 1,325,741 |
| 2014-12-08 | 2014-12-04 | 13.301 | 97,270 | -4,383 | 0.00% | 1,293,802 |
| 2014-12-05 | 2014-12-03 | 12.799 | 101,653 | -1,315 | 0.00% | 1,301,079 |
| 2014-12-04 | 2014-12-02 | 13.027 | 102,968 | +4,383 | 0.00% | 1,341,402 |
| 2014-12-03 | 2014-12-01 | 12.685 | 98,585 | +4,383 | 0.00% | 1,250,565 |
| 2014-12-02 | 2014-11-28 | 13.164 | 94,202 | -17,182 | 0.00% | 1,240,099 |
| 2014-11-17 | 2014-11-13 | 12.525 | 111,384 | -5,259 | 0.00% | 1,395,133 |
| 2014-11-14 | 2014-11-12 | 12.138 | 116,643 | -2,192 | 0.00% | 1,415,764 |
| 2014-11-12 | 2014-11-10 | 11.613 | 118,835 | -526 | 0.00% | 1,380,011 |
| 2014-11-04 | 2014-10-31 | 11.522 | 119,361 | -8,766 | 0.00% | 1,375,227 |
| 2014-10-06 | 2014-09-30 | 10.746 | 128,127 | +8,766 | 0.00% | 1,376,836 |
| 2014-09-24 | 2014-09-22 | 10.906 | 119,361 | -526 | 0.00% | 1,301,700 |
| 2014-08-25 | 2014-08-21 | 11.362 | 119,887 | +4,383 | 0.00% | 1,362,141 |
| 2014-08-05 | 2014-08-01 | 11.636 | 115,504 | -4,383 | 0.00% | 1,343,964 |
| 2014-08-04 | 2014-07-31 | 11.795 | 119,887 | -438 | 0.00% | 1,414,110 |
| 2014-07-31 | 2014-07-29 | 11.909 | 120,325 | -8,766 | 0.00% | 1,433,002 |
| 2014-07-28 | 2014-07-24 | 11.613 | 129,091 | -6,575 | 0.00% | 1,499,113 |
| 2014-07-25 | 2014-07-23 | 11.316 | 135,666 | -4,383 | 0.00% | 1,535,229 |
| 2014-07-24 | 2014-07-22 | 11.157 | 140,049 | -451 | 0.00% | 1,562,462 |
| 2014-07-23 | 2014-07-21 | 10.906 | 140,500 | +451 | 0.00% | 1,532,233 |
| 2014-06-30 | 2014-06-26 | 10.746 | 140,049 | -8,766 | 0.00% | 1,504,948 |
| 2014-06-17 | 2014-06-13 | 10.723 | 148,815 | -526 | 0.00% | 1,595,751 |
| 2014-06-16 | 2014-06-12 | 10.746 | 149,341 | +526 | 0.00% | 1,604,798 |
| 2014-06-12 | 2014-06-10 | 10.746 | 148,815 | -439 | 0.00% | 1,599,146 |
| 2014-06-10 | 2014-06-06 | 10.609 | 149,254 | -4,383 | 0.00% | 1,583,432 |
| 2014-06-05 | 2014-06-03 | 10.586 | 153,637 | -526 | 0.00% | 1,626,426 |
| 2014-06-04 | 2014-05-30 | 10.290 | 154,163 | +526 | 0.00% | 1,586,270 |
| 2014-05-23 | 2014-05-21 | 11.551 | 153,637 | +10,103 | 0.00% | 1,774,670 |
| 2014-05-02 | 2014-04-29 | 11.600 | 143,534 | +4,095 | 0.00% | 1,664,980 |
| 2014-04-07 | 2014-04-03 | 10.818 | 139,439 | -4,095 | 0.00% | 1,508,512 |
| 2014-04-01 | 2014-03-28 | 10.794 | 143,534 | -4,095 | 0.00% | 1,549,308 |
| 2014-03-31 | 2014-03-27 | 10.647 | 147,629 | -1,965 | 0.00% | 1,571,878 |
| 2014-03-27 | 2014-03-25 | 10.208 | 149,594 | -4,095 | 0.00% | 1,527,043 |
| 2014-03-26 | 2014-03-24 | 10.281 | 153,689 | -4,095 | 0.00% | 1,580,104 |
| 2014-03-18 | 2014-03-14 | 9.622 | 157,784 | +4,095 | 0.00% | 1,518,168 |
| 2014-03-14 | 2014-03-12 | 10.306 | 153,689 | -4,095 | 0.00% | 1,583,857 |
| 2014-03-12 | 2014-03-10 | 9.988 | 157,784 | +8,190 | 0.00% | 1,575,966 |
| 2014-03-04 | 2014-02-28 | 10.183 | 149,594 | +4,095 | 0.00% | 1,523,389 |
| 2014-02-21 | 2014-02-19 | 10.916 | 145,499 | -8,190 | 0.00% | 1,588,284 |
| 2014-02-19 | 2014-02-17 | 10.281 | 153,689 | -2,048 | 0.00% | 1,580,104 |
| 2014-02-18 | 2014-02-14 | 10.013 | 155,737 | +410 | 0.00% | 1,559,324 |
| 2014-02-17 | 2014-02-13 | 10.061 | 155,327 | -8,190 | 0.00% | 1,562,805 |
| 2014-02-13 | 2014-02-11 | 9.573 | 163,517 | -3,685 | 0.00% | 1,565,344 |
| 2014-01-29 | 2014-01-27 | 9.085 | 167,202 | +3,685 | 0.00% | 1,518,956 |
| 2014-01-27 | 2014-01-23 | 9.329 | 163,517 | +4,095 | 0.00% | 1,525,411 |
| 2014-01-17 | 2014-01-15 | 9.597 | 159,422 | -2,047 | 0.00% | 1,530,035 |
| 2014-01-08 | 2014-01-06 | 9.793 | 161,469 | +1,638 | 0.00% | 1,581,227 |
| 2013-12-23 | 2013-12-19 | 10.232 | 159,831 | -410 | 0.00% | 1,635,444 |
| 2013-11-25 | 2013-11-21 | 10.965 | 160,241 | -491 | 0.00% | 1,757,036 |
| 2013-11-21 | 2013-11-19 | 11.014 | 160,732 | -9,828 | 0.00% | 1,770,270 |
| 2013-11-20 | 2013-11-18 | 10.989 | 170,560 | -4,095 | 0.00% | 1,874,349 |
| 2013-11-19 | 2013-11-15 | 10.403 | 174,655 | -4,914 | 0.00% | 1,816,985 |
| 2013-11-15 | 2013-11-13 | 10.013 | 179,569 | +4,914 | 0.00% | 1,797,943 |
| 2013-11-01 | 2013-10-30 | 10.550 | 174,655 | +8,190 | 0.00% | 1,842,576 |
| 2013-10-21 | 2013-10-17 | 10.403 | 166,465 | -4,505 | 0.00% | 1,731,782 |
| 2013-10-16 | 2013-10-11 | 10.257 | 170,970 | -4,094 | 0.00% | 1,753,597 |
| 2013-10-15 | 2013-10-10 | 10.037 | 175,064 | -2,048 | 0.00% | 1,757,112 |
| 2013-10-11 | 2013-10-09 | 10.135 | 177,112 | +2,048 | 0.00% | 1,794,968 |
| 2013-10-03 | 2013-09-30 | 9.817 | 175,064 | +4,094 | 0.00% | 1,718,635 |
| 2013-09-23 | 2013-09-18 | 10.354 | 170,970 | +4,095 | 0.00% | 1,770,298 |
| 2013-09-16 | 2013-09-12 | 10.525 | 166,875 | -4,095 | 0.00% | 1,756,424 |
| 2013-09-13 | 2013-09-11 | 10.403 | 170,970 | +410 | 0.00% | 1,778,649 |
| 2013-09-11 | 2013-09-09 | 10.159 | 170,560 | -38,492 | 0.00% | 1,732,731 |
| 2013-09-09 | 2013-09-05 | 9.793 | 209,052 | -4,095 | 0.00% | 2,047,196 |
| 2013-09-05 | 2013-09-03 | 9.646 | 213,147 | -8,189 | 0.00% | 2,056,066 |
| 2013-09-04 | 2013-09-02 | 9.256 | 221,336 | -5,733 | 0.00% | 2,048,575 |
| 2013-09-03 | 2013-08-30 | 9.036 | 227,069 | +4,095 | 0.00% | 2,051,730 |
| 2013-08-22 | 2013-08-20 | 9.182 | 222,974 | +4,095 | 0.00% | 2,047,400 |
| 2013-08-20 | 2013-08-16 | 9.524 | 218,879 | +4,094 | 0.00% | 2,084,632 |
| 2013-08-16 | 2013-08-13 | 9.426 | 214,785 | -4,094 | 0.00% | 2,024,659 |
| 2013-08-15 | 2013-08-12 | 9.060 | 218,879 | -8,190 | 0.00% | 1,983,073 |
| 2013-08-13 | 2013-08-09 | 8.694 | 227,069 | +4,095 | 0.00% | 1,974,097 |
| 2013-08-12 | 2013-08-08 | 8.596 | 222,974 | +2,047 | 0.00% | 1,916,715 |
| 2013-08-08 | 2013-08-06 | 8.840 | 220,927 | -1,965 | 0.00% | 1,953,071 |
| 2013-08-05 | 2013-08-01 | 8.865 | 222,892 | +2,047 | 0.00% | 1,975,886 |
| 2013-07-16 | 2013-07-12 | 8.743 | 220,845 | -2,457 | 0.00% | 1,930,773 |
| 2013-06-28 | 2013-06-26 | 8.718 | 223,302 | +4,505 | 0.00% | 1,946,801 |
| 2013-06-27 | 2013-06-25 | 8.376 | 218,797 | +3,685 | 0.00% | 1,832,720 |
| 2013-06-26 | 2013-06-24 | 8.547 | 215,112 | +4,095 | 0.00% | 1,838,626 |
| 2013-06-25 | 2013-06-21 | 8.889 | 211,017 | +4,095 | 0.00% | 1,875,770 |
| 2013-06-17 | 2013-06-13 | 9.353 | 206,922 | +12,284 | 0.00% | 1,935,380 |
| 2013-06-05 | 2013-06-03 | 10.086 | 194,638 | -491 | 0.00% | 1,963,082 |
| 2013-06-04 | 2013-05-31 | 10.232 | 195,129 | +491 | 0.00% | 1,996,625 |
| 2013-05-30 | 2013-05-28 | 11.427 | 194,638 | +8,288 | 0.00% | 2,224,147 |
| 2013-05-27 | 2013-05-23 | 11.096 | 186,350 | +3,920 | 0.00% | 2,067,647 |
| 2013-05-21 | 2013-05-16 | 11.351 | 182,430 | -3,920 | 0.00% | 2,070,685 |
| 2013-05-08 | 2013-05-06 | 11.223 | 186,350 | -4,705 | 0.00% | 2,091,413 |
| 2013-05-06 | 2013-05-02 | 10.942 | 191,055 | +4,705 | 0.00% | 2,090,612 |
| 2013-05-03 | 2013-04-30 | 11.147 | 186,350 | -8,625 | 0.00% | 2,077,153 |
| 2013-05-02 | 2013-04-29 | 10.917 | 194,975 | -4,313 | 0.00% | 2,128,533 |
| 2013-04-11 | 2013-04-09 | 10.764 | 199,288 | -3,921 | 0.00% | 2,145,119 |
| 2013-04-08 | 2013-04-03 | 10.764 | 203,209 | +9,802 | 0.00% | 2,187,324 |
| 2013-04-05 | 2013-04-02 | 11.172 | 193,407 | +12,545 | 0.00% | 2,160,748 |
| 2013-03-22 | 2013-03-20 | 12.269 | 180,862 | -3,920 | 0.00% | 2,218,963 |
| 2013-03-15 | 2013-03-13 | 11.861 | 184,782 | +3,920 | 0.00% | 2,191,646 |
| 2013-03-06 | 2013-03-04 | 12.014 | 180,862 | +3,921 | 0.00% | 2,172,831 |
| 2013-02-26 | 2013-02-22 | 12.320 | 176,941 | +10,193 | 0.00% | 2,179,884 |
| 2013-02-21 | 2013-02-19 | 12.881 | 166,748 | -3,920 | 0.00% | 2,147,879 |
| 2013-02-18 | 2013-02-14 | 13.264 | 170,668 | +1,960 | 0.00% | 2,263,670 |
| 2013-02-01 | 2013-01-30 | 13.799 | 168,708 | -6,665 | 0.00% | 2,328,041 |
| 2013-01-31 | 2013-01-29 | 13.646 | 175,373 | -36,461 | 0.00% | 2,393,174 |
| 2013-01-30 | 2013-01-28 | 13.672 | 211,834 | +34,501 | 0.00% | 2,896,131 |
| 2013-01-24 | 2013-01-22 | 13.825 | 177,333 | -2,745 | 0.00% | 2,451,583 |
| 2013-01-22 | 2013-01-18 | 13.187 | 180,078 | -3,920 | 0.00% | 2,374,701 |
| 2013-01-17 | 2013-01-15 | 12.983 | 183,998 | -3,921 | 0.00% | 2,388,849 |
| 2013-01-07 | 2013-01-03 | 12.345 | 187,919 | -3,450 | 0.00% | 2,319,924 |
| 2013-01-04 | 2013-01-02 | 12.192 | 191,369 | -1,960 | 0.00% | 2,333,228 |
| 2013-01-03 | 2012-12-31 | 11.733 | 193,329 | -7,841 | 0.00% | 2,268,363 |
| 2012-12-20 | 2012-12-18 | 11.427 | 201,170 | -1,568 | 0.00% | 2,298,788 |
| 2012-12-19 | 2012-12-17 | 11.376 | 202,738 | -2,352 | 0.00% | 2,306,364 |
| 2012-12-14 | 2012-12-12 | 11.198 | 205,090 | +3,920 | 0.00% | 2,296,502 |
| 2012-12-12 | 2012-12-10 | 10.840 | 201,170 | -1,960 | 0.00% | 2,180,770 |
| 2012-12-10 | 2012-12-06 | 10.407 | 203,130 | -1,960 | 0.00% | 2,113,937 |
| 2012-11-20 | 2012-11-16 | 9.846 | 205,090 | +1,960 | 0.00% | 2,019,247 |
| 2012-11-19 | 2012-11-15 | 9.795 | 203,130 | -3,921 | 0.00% | 1,989,588 |
| 2012-11-16 | 2012-11-14 | 9.999 | 207,051 | +3,921 | 0.00% | 2,070,242 |
| 2012-11-09 | 2012-11-07 | 10.330 | 203,130 | -471 | 0.00% | 2,098,393 |
| 2012-11-07 | 2012-11-05 | 10.330 | 203,601 | -3,920 | 0.00% | 2,103,259 |
| 2012-11-06 | 2012-11-02 | 10.381 | 207,521 | -2,352 | 0.00% | 2,154,340 |
| 2012-11-05 | 2012-11-01 | 10.330 | 209,873 | +3,920 | 0.00% | 2,168,050 |
| 2012-11-01 | 2012-10-30 | 9.999 | 205,953 | -1,568 | 0.00% | 2,059,264 |
| 2012-10-29 | 2012-10-25 | 10.254 | 207,521 | -3,921 | 0.00% | 2,127,874 |
| 2012-10-22 | 2012-10-18 | 10.687 | 211,442 | -4,312 | 0.00% | 2,259,764 |
| 2012-10-19 | 2012-10-17 | 10.560 | 215,754 | -4,313 | 0.00% | 2,278,332 |
| 2012-10-17 | 2012-10-15 | 10.407 | 220,067 | -3,920 | 0.00% | 2,290,197 |
| 2012-10-15 | 2012-10-11 | 10.228 | 223,987 | -6,273 | 0.00% | 2,290,999 |
| 2012-10-08 | 2012-10-04 | 9.616 | 230,260 | -1,176 | 0.00% | 2,214,204 |
| 2012-10-05 | 2012-10-03 | 9.565 | 231,436 | -5,881 | 0.00% | 2,213,706 |
| 2012-09-24 | 2012-09-20 | 9.285 | 237,317 | +3,921 | 0.00% | 2,203,373 |
| 2012-09-21 | 2012-09-19 | 9.463 | 233,396 | -785 | 0.00% | 2,208,641 |
| 2012-09-18 | 2012-09-14 | 9.438 | 234,181 | -1,960 | 0.00% | 2,210,096 |
| 2012-09-17 | 2012-09-13 | 9.055 | 236,141 | +3,921 | 0.00% | 2,138,245 |
| 2012-09-14 | 2012-09-12 | 9.080 | 232,220 | +1,960 | 0.00% | 2,108,664 |
| 2012-09-06 | 2012-09-04 | 9.182 | 230,260 | +2,352 | 0.00% | 2,114,359 |
| 2012-09-05 | 2012-09-03 | 9.336 | 227,908 | +3,921 | 0.00% | 2,127,641 |
| 2012-09-03 | 2012-08-30 | 9.361 | 223,987 | +12,153 | 0.00% | 2,096,750 |
| 2012-08-31 | 2012-08-29 | 9.795 | 211,834 | -39,205 | 0.00% | 2,074,840 |
| 2012-08-30 | 2012-08-28 | 9.973 | 251,039 | +5,489 | 0.00% | 2,503,662 |
| 2012-08-29 | 2012-08-27 | 9.973 | 245,550 | +3,921 | 0.00% | 2,448,919 |
| 2012-08-21 | 2012-08-17 | 10.024 | 241,629 | +3,920 | 0.00% | 2,422,141 |
| 2012-08-13 | 2012-08-09 | 10.458 | 237,709 | +36,461 | 0.00% | 2,485,920 |
| 2012-08-10 | 2012-08-08 | 10.279 | 201,248 | -7,841 | 0.00% | 2,068,685 |
| 2012-08-08 | 2012-08-06 | 10.177 | 209,089 | -1,568 | 0.00% | 2,127,952 |
| 2012-08-07 | 2012-08-03 | 9.897 | 210,657 | -3,921 | 0.00% | 2,084,805 |
| 2012-08-06 | 2012-08-02 | 9.922 | 214,578 | +3,921 | 0.00% | 2,129,083 |
| 2012-08-03 | 2012-08-01 | 10.126 | 210,657 | -1,961 | 0.00% | 2,133,164 |
| 2012-08-02 | 2012-07-31 | 9.999 | 212,618 | -1,960 | 0.00% | 2,125,905 |
| 2012-07-27 | 2012-07-25 | 9.412 | 214,578 | +3,921 | 0.00% | 2,019,618 |
| 2012-07-17 | 2012-07-13 | 9.336 | 210,657 | -3,921 | 0.00% | 1,966,594 |
| 2012-07-16 | 2012-07-12 | 9.131 | 214,578 | +3,921 | 0.00% | 1,959,413 |
| 2012-07-12 | 2012-07-10 | 9.693 | 210,657 | +4,312 | 0.00% | 2,041,819 |
| 2012-07-10 | 2012-07-06 | 9.999 | 206,345 | +7,841 | 0.00% | 2,063,183 |
| 2012-07-06 | 2012-07-04 | 10.254 | 198,504 | -3,920 | 0.00% | 2,035,415 |
| 2012-07-05 | 2012-07-03 | 10.254 | 202,424 | -1,569 | 0.00% | 2,075,610 |
| 2012-07-03 | 2012-06-28 | 9.744 | 203,993 | +1,569 | 0.00% | 1,987,634 |
| 2012-06-26 | 2012-06-22 | 9.897 | 202,424 | +3,920 | 0.00% | 2,003,325 |
| 2012-06-20 | 2012-06-18 | 10.458 | 198,504 | -1,960 | 0.00% | 2,075,921 |
| 2012-06-19 | 2012-06-15 | 10.432 | 200,464 | -1,568 | 0.00% | 2,091,305 |
| 2012-06-15 | 2012-06-13 | 9.871 | 202,032 | +11,369 | 0.00% | 1,994,293 |
| 2012-06-14 | 2012-06-12 | 9.718 | 190,663 | -3,920 | 0.00% | 1,852,888 |
| 2012-06-12 | 2012-06-08 | 9.820 | 194,583 | +3,920 | 0.00% | 1,910,836 |
| 2012-06-05 | 2012-06-01 | 10.805 | 190,663 | +3,921 | 0.00% | 2,060,123 |
| 2012-06-04 | 2012-05-31 | 10.725 | 186,742 | +8,205 | 0.00% | 2,002,811 |
| 2012-06-01 | 2012-05-30 | 10.725 | 178,537 | +1,499 | 0.00% | 1,914,812 |
| 2012-05-31 | 2012-05-29 | 10.858 | 177,038 | -2,999 | 0.00% | 1,922,351 |
| 2012-05-30 | 2012-05-28 | 10.618 | 180,037 | +2,999 | 0.00% | 1,911,686 |
| 2012-05-29 | 2012-05-25 | 10.592 | 177,038 | +7,122 | 0.00% | 1,875,119 |
| 2012-05-14 | 2012-05-10 | 12.299 | 169,916 | -3,749 | 0.00% | 2,089,811 |
| 2012-05-04 | 2012-05-02 | 13.446 | 173,665 | -374 | 0.00% | 2,335,149 |
| 2012-04-17 | 2012-04-13 | 12.939 | 174,039 | -3,749 | 0.00% | 2,251,957 |
| 2012-04-05 | 2012-04-02 | 12.272 | 177,788 | +3,749 | 0.00% | 2,181,886 |
| 2012-02-14 | 2012-02-10 | 13.126 | 174,039 | +3,373 | 0.00% | 2,284,460 |
| 2012-02-13 | 2012-02-09 | 13.393 | 170,666 | +375 | 0.00% | 2,285,717 |
| 2012-02-08 | 2012-02-06 | 13.526 | 170,291 | -5,248 | 0.00% | 2,303,411 |
| 2012-02-01 | 2012-01-30 | 13.046 | 175,539 | -3,748 | 0.00% | 2,290,099 |
| 2012-01-20 | 2012-01-18 | 12.886 | 179,287 | -750 | 0.00% | 2,310,297 |
| 2012-01-19 | 2012-01-17 | 12.859 | 180,037 | -2,998 | 0.00% | 2,315,158 |
| 2012-01-12 | 2012-01-10 | 12.379 | 183,035 | -1,874 | 0.00% | 2,265,812 |
| 2011-12-23 | 2011-12-21 | 11.739 | 184,909 | -1,125 | 0.00% | 2,170,614 |
| 2011-12-19 | 2011-12-15 | 11.179 | 186,034 | +2,999 | 0.00% | 2,079,592 |
| 2011-12-09 | 2011-12-07 | 12.086 | 183,035 | -15,743 | 0.00% | 2,212,097 |
| 2011-12-07 | 2011-12-05 | 11.952 | 198,778 | -1,874 | 0.00% | 2,375,845 |
| 2011-12-05 | 2011-12-01 | 11.819 | 200,652 | +13,119 | 0.00% | 2,371,478 |
| 2011-11-28 | 2011-11-24 | 10.805 | 187,533 | -3,748 | 0.00% | 2,026,304 |
| 2011-11-23 | 2011-11-21 | 10.832 | 191,281 | +1,874 | 0.00% | 2,071,904 |
| 2011-11-18 | 2011-11-16 | 11.605 | 189,407 | +1,874 | 0.00% | 2,198,149 |
| 2011-11-16 | 2011-11-14 | 12.139 | 187,533 | -3,748 | 0.00% | 2,276,465 |
| 2011-11-14 | 2011-11-10 | 11.605 | 191,281 | -450 | 0.00% | 2,219,897 |
| 2011-11-11 | 2011-11-09 | 12.112 | 191,731 | -5,248 | 0.00% | 2,322,309 |
| 2011-11-08 | 2011-11-04 | 11.872 | 196,979 | -3,748 | 0.00% | 2,338,577 |
| 2011-11-07 | 2011-11-03 | 11.312 | 200,727 | -750 | 0.00% | 2,270,615 |
| 2011-11-01 | 2011-10-28 | 11.579 | 201,477 | +750 | 0.00% | 2,332,851 |
| 2011-10-24 | 2011-10-20 | 9.569 | 200,727 | +3,732 | 0.00% | 1,920,748 |
| 2011-09-30 | 2011-09-27 | 9.270 | 196,995 | +3,679 | 0.00% | 1,826,129 |
| 2011-09-16 | 2011-09-14 | 10.058 | 193,316 | -3,679 | 0.00% | 1,944,426 |
| 2011-09-14 | 2011-09-09 | 10.684 | 196,995 | +1,839 | 0.00% | 2,104,601 |
| 2011-09-12 | 2011-09-08 | 10.684 | 195,156 | -1,839 | 0.00% | 2,084,954 |
| 2011-09-09 | 2011-09-07 | 10.765 | 196,995 | +3,679 | 0.00% | 2,120,666 |
| 2011-09-07 | 2011-09-05 | 10.629 | 193,316 | +3,678 | 0.00% | 2,054,786 |
| 2011-09-02 | 2011-08-31 | 11.363 | 189,638 | -3,678 | 0.00% | 2,154,883 |
| 2011-09-01 | 2011-08-30 | 11.064 | 193,316 | +3,678 | 0.00% | 2,138,869 |
| 2011-08-31 | 2011-08-29 | 10.765 | 189,638 | +3,679 | 0.00% | 2,041,468 |
| 2011-08-19 | 2011-08-17 | 11.581 | 185,959 | -368 | 0.00% | 2,153,519 |
| 2011-08-15 | 2011-08-11 | 10.983 | 186,327 | +3,678 | 0.00% | 2,046,346 |
| 2011-08-12 | 2011-08-10 | 10.928 | 182,649 | +1,472 | 0.00% | 1,996,022 |
| 2011-08-11 | 2011-08-09 | 10.819 | 181,177 | +735 | 0.00% | 1,960,235 |
| 2011-08-10 | 2011-08-08 | 11.526 | 180,442 | +5,518 | 0.00% | 2,079,819 |
| 2011-08-09 | 2011-08-05 | 11.798 | 174,924 | +2,943 | 0.00% | 2,063,769 |
| 2011-08-04 | 2011-08-02 | 12.804 | 171,981 | +3,679 | 0.00% | 2,202,031 |
| 2011-08-03 | 2011-08-01 | 13.103 | 168,302 | +3,678 | 0.00% | 2,205,252 |
| 2011-08-02 | 2011-07-29 | 12.994 | 164,624 | -18,393 | 0.00% | 2,139,159 |
| 2011-08-01 | 2011-07-28 | 12.940 | 183,017 | +18,401 | 0.00% | 2,368,211 |
| 2011-07-29 | 2011-07-27 | 12.913 | 164,616 | -1,839 | 0.00% | 2,125,630 |
| 2011-07-26 | 2011-07-22 | 12.967 | 166,455 | +16,186 | 0.00% | 2,158,426 |
| 2011-07-22 | 2011-07-20 | 12.532 | 150,269 | -3,679 | 0.00% | 1,883,182 |
| 2011-07-20 | 2011-07-18 | 12.260 | 153,948 | +736 | 0.00% | 1,887,437 |
| 2011-07-19 | 2011-07-15 | 12.287 | 153,212 | -3,679 | 0.00% | 1,882,579 |
| 2011-07-18 | 2011-07-14 | 12.451 | 156,891 | +3,679 | 0.00% | 1,953,374 |
| 2011-07-15 | 2011-07-13 | 12.586 | 153,212 | +4,782 | 0.00% | 1,928,394 |
| 2011-07-14 | 2011-07-12 | 12.722 | 148,430 | +1,839 | 0.00% | 1,888,381 |
| 2011-07-13 | 2011-07-11 | 13.130 | 146,591 | -1,839 | 0.00% | 1,924,759 |
| 2011-07-08 | 2011-07-06 | 13.130 | 148,430 | -10,300 | 0.00% | 1,948,906 |
| 2011-07-05 | 2011-06-30 | 13.185 | 158,730 | +3,679 | 0.00% | 2,092,776 |
| 2011-06-30 | 2011-06-28 | 14.301 | 155,051 | +5,322 | 0.00% | 2,217,321 |
| 2011-06-28 | 2011-06-24 | 14.357 | 149,729 | +9,591 | 0.00% | 2,149,643 |
| 2011-06-21 | 2011-06-17 | 13.963 | 140,138 | +3,552 | 0.00% | 1,956,716 |
| 2011-06-20 | 2011-06-16 | 14.047 | 136,586 | +1,066 | 0.00% | 1,918,656 |
| 2011-06-17 | 2011-06-15 | 14.301 | 135,520 | +7,104 | 0.00% | 1,938,016 |
| 2011-04-14 | 2011-04-12 | 15.793 | 128,416 | +1,776 | 0.00% | 2,028,020 |
| 2011-04-11 | 2011-04-07 | 15.961 | 126,640 | -3,552 | 0.00% | 2,021,363 |
| 2011-04-04 | 2011-03-31 | 15.933 | 130,192 | -7,815 | 0.00% | 2,074,393 |
| 2011-04-01 | 2011-03-30 | 15.624 | 138,007 | -355 | 0.00% | 2,156,177 |
| 2011-03-31 | 2011-03-29 | 15.511 | 138,362 | -3,552 | 0.00% | 2,146,143 |
| 2011-03-29 | 2011-03-25 | 15.624 | 141,914 | -4,618 | 0.00% | 2,217,219 |
| 2011-03-28 | 2011-03-24 | 15.061 | 146,532 | -5,329 | 0.00% | 2,206,869 |
| 2011-03-24 | 2011-03-22 | 14.723 | 151,861 | -1,776 | 0.00% | 2,235,827 |
| 2011-03-15 | 2011-03-11 | 14.695 | 153,637 | +3,552 | 0.00% | 2,257,650 |
| 2011-03-14 | 2011-03-10 | 15.061 | 150,085 | -10,657 | 0.00% | 2,260,380 |
| 2011-03-11 | 2011-03-09 | 15.089 | 160,742 | -3,552 | 0.00% | 2,425,406 |
| 2011-03-09 | 2011-03-07 | 14.807 | 164,294 | -1,421 | 0.00% | 2,432,751 |
| 2011-03-08 | 2011-03-04 | 14.892 | 165,715 | -7,104 | 0.00% | 2,467,788 |
| 2011-03-01 | 2011-02-25 | 14.075 | 172,819 | -4,263 | 0.00% | 2,432,494 |
| 2011-02-24 | 2011-02-22 | 14.019 | 177,082 | -3,552 | 0.00% | 2,482,527 |
| 2011-02-21 | 2011-02-17 | 14.216 | 180,634 | -1,421 | 0.00% | 2,567,918 |
| 2011-02-16 | 2011-02-14 | 13.991 | 182,055 | +3,552 | 0.00% | 2,547,119 |
| 2011-02-15 | 2011-02-11 | 13.681 | 178,503 | +4,973 | 0.00% | 2,442,149 |
| 2011-01-25 | 2011-01-21 | 14.526 | 173,530 | +3,552 | 0.00% | 2,520,662 |
| 2011-01-24 | 2011-01-20 | 14.441 | 169,978 | +3,553 | 0.00% | 2,454,711 |
| 2011-01-17 | 2011-01-13 | 15.033 | 166,425 | -7,105 | 0.00% | 2,501,786 |
| 2011-01-11 | 2011-01-07 | 14.695 | 173,530 | -5,328 | 0.00% | 2,549,972 |
| 2011-01-10 | 2011-01-06 | 14.667 | 178,858 | -10,657 | 0.00% | 2,623,230 |
| 2011-01-05 | 2011-01-03 | 14.413 | 189,515 | -3,553 | 0.00% | 2,731,517 |
| 2011-01-04 | 2010-12-31 | 14.188 | 193,068 | +10,657 | 0.00% | 2,739,247 |
| 2010-12-30 | 2010-12-28 | 13.709 | 182,411 | +1,777 | 0.00% | 2,500,750 |
| 2010-12-29 | 2010-12-24 | 13.822 | 180,634 | -1,066 | 0.00% | 2,496,728 |
| 2010-12-28 | 2010-12-22 | 13.878 | 181,700 | -2,487 | 0.00% | 2,521,693 |
| 2010-12-23 | 2010-12-21 | 13.963 | 184,187 | -2,486 | 0.00% | 2,571,763 |
| 2010-12-22 | 2010-12-20 | 13.766 | 186,673 | +3,552 | 0.00% | 2,569,690 |
| 2010-12-21 | 2010-12-17 | 13.906 | 183,121 | +15,985 | 0.00% | 2,546,569 |
| 2010-12-20 | 2010-12-16 | 14.104 | 167,136 | +4,973 | 0.00% | 2,357,209 |
| 2010-12-15 | 2010-12-13 | 14.357 | 162,163 | +3,553 | 0.00% | 2,328,157 |
| 2010-12-14 | 2010-12-10 | 14.441 | 158,610 | +1,776 | 0.00% | 2,290,542 |
| 2010-12-13 | 2010-12-09 | 14.610 | 156,834 | -1,066 | 0.00% | 2,291,384 |
| 2010-12-10 | 2010-12-08 | 14.638 | 157,900 | +1,776 | 0.00% | 2,311,403 |
| 2010-12-08 | 2010-12-06 | 15.089 | 156,124 | +3,553 | 0.00% | 2,355,726 |
| 2010-12-07 | 2010-12-03 | 15.370 | 152,571 | -3,553 | 0.00% | 2,345,065 |
| 2010-12-03 | 2010-12-01 | 15.370 | 156,124 | +1,066 | 0.00% | 2,399,676 |
| 2010-12-02 | 2010-11-30 | 15.258 | 155,058 | +7,105 | 0.00% | 2,365,831 |
| 2010-12-01 | 2010-11-29 | 15.286 | 147,953 | -60,389 | 0.00% | 2,261,590 |
| 2010-11-30 | 2010-11-26 | 15.173 | 208,342 | +7,459 | 0.00% | 3,161,228 |
| 2010-11-29 | 2010-11-25 | 15.821 | 200,883 | +2,132 | 0.00% | 3,178,116 |
| 2010-11-26 | 2010-11-24 | 15.764 | 198,751 | +1,421 | 0.00% | 3,133,197 |
| 2010-11-23 | 2010-11-19 | 15.990 | 197,330 | -2,132 | 0.00% | 3,155,235 |
| 2010-11-19 | 2010-11-17 | 15.398 | 199,462 | +1,776 | 0.00% | 3,071,410 |
| 2010-11-18 | 2010-11-16 | 15.821 | 197,686 | +3,553 | 0.00% | 3,127,537 |
| 2010-11-16 | 2010-11-12 | 16.271 | 194,133 | +3,907 | 0.00% | 3,158,766 |
| 2010-11-15 | 2010-11-11 | 16.778 | 190,226 | +8,881 | 0.00% | 3,191,585 |
| 2010-11-09 | 2010-11-05 | 17.510 | 181,345 | -3,552 | 0.00% | 3,175,311 |
| 2010-11-08 | 2010-11-04 | 17.341 | 184,897 | -5,684 | 0.00% | 3,206,276 |
| 2010-11-05 | 2010-11-03 | 16.975 | 190,581 | -18,117 | 0.00% | 3,235,096 |
| 2010-11-04 | 2010-11-02 | 16.440 | 208,698 | +17,762 | 0.00% | 3,431,006 |
| 2010-11-02 | 2010-10-29 | 15.849 | 190,936 | -1,776 | 0.00% | 3,026,123 |
| 2010-10-22 | 2010-10-20 | 16.074 | 192,712 | -1,421 | 0.00% | 3,097,670 |
| 2010-10-21 | 2010-10-19 | 15.990 | 194,133 | +35,523 | 0.00% | 3,104,116 |
| 2010-10-20 | 2010-10-18 | 15.849 | 158,610 | -35,523 | 0.00% | 2,513,791 |
| 2010-10-19 | 2010-10-15 | 15.877 | 194,133 | -9,236 | 0.00% | 3,082,256 |
| 2010-10-18 | 2010-10-14 | 15.624 | 203,369 | +18,117 | 0.00% | 3,177,372 |
| 2010-10-13 | 2010-10-11 | 14.723 | 185,252 | -3,908 | 0.00% | 2,727,438 |
| 2010-10-12 | 2010-10-08 | 14.441 | 189,160 | +3,552 | 0.00% | 2,731,725 |
| 2010-10-11 | 2010-10-07 | 14.582 | 185,608 | -15,275 | 0.00% | 2,706,554 |
| 2010-10-08 | 2010-10-06 | 14.385 | 200,883 | +356 | 0.00% | 2,889,711 |
| 2010-10-07 | 2010-10-05 | 14.075 | 200,527 | +1,421 | 0.00% | 2,822,495 |
| 2010-10-06 | 2010-10-04 | 14.075 | 199,106 | -711 | 0.00% | 2,802,494 |
| 2010-10-04 | 2010-09-29 | 14.104 | 199,817 | -3,552 | 0.00% | 2,818,126 |
| 2010-09-30 | 2010-09-28 | 13.850 | 203,369 | +3,552 | 0.00% | 2,816,697 |
| 2010-09-24 | 2010-09-21 | 14.188 | 199,817 | -3,552 | 0.00% | 2,835,001 |
| 2010-09-21 | 2010-09-17 | 14.132 | 203,369 | -1,776 | 0.00% | 2,873,947 |
| 2010-09-20 | 2010-09-16 | 14.047 | 205,145 | +18,116 | 0.00% | 2,881,720 |
| 2010-09-16 | 2010-09-14 | 14.582 | 187,029 | +3,553 | 0.00% | 2,727,275 |
| 2010-09-15 | 2010-09-13 | 14.526 | 183,476 | -1,421 | 0.00% | 2,665,135 |
| 2010-09-14 | 2010-09-10 | 14.216 | 184,897 | +1,065 | 0.00% | 2,628,522 |
| 2010-09-10 | 2010-09-08 | 14.413 | 183,832 | +10,657 | 0.00% | 2,649,606 |
| 2010-08-24 | 2010-08-20 | 15.004 | 173,175 | -355 | 0.00% | 2,598,380 |
| 2010-08-23 | 2010-08-19 | 14.892 | 173,530 | -710 | 0.00% | 2,584,167 |
| 2010-08-18 | 2010-08-16 | 14.638 | 174,240 | -4,618 | 0.00% | 2,550,595 |
| 2010-08-17 | 2010-08-13 | 14.413 | 178,858 | -5,329 | 0.00% | 2,577,915 |
| 2010-08-16 | 2010-08-12 | 14.329 | 184,187 | +16,696 | 0.00% | 2,639,168 |
| 2010-08-12 | 2010-08-10 | 15.230 | 167,491 | +7,460 | 0.00% | 2,550,815 |
| 2010-08-06 | 2010-08-04 | 15.539 | 160,031 | -2,487 | 0.00% | 2,486,758 |
| 2010-08-05 | 2010-08-03 | 15.483 | 162,518 | -27,352 | 0.00% | 2,516,254 |
| 2010-08-04 | 2010-08-02 | 15.342 | 189,870 | -7,105 | 0.00% | 2,913,018 |
| 2010-08-03 | 2010-07-30 | 14.751 | 196,975 | +1,776 | 0.00% | 2,905,579 |
| 2010-07-30 | 2010-07-28 | 15.061 | 195,199 | -3,552 | 0.00% | 2,939,826 |
| 2010-07-28 | 2010-07-26 | 15.004 | 198,751 | -4,618 | 0.00% | 2,982,132 |
| 2010-07-27 | 2010-07-23 | 14.920 | 203,369 | -4,263 | 0.00% | 3,034,247 |
| 2010-07-23 | 2010-07-21 | 14.216 | 207,632 | -1,776 | 0.00% | 2,951,725 |
| 2010-07-16 | 2010-07-14 | 14.638 | 209,408 | +14,209 | 0.00% | 3,065,398 |
| 2010-07-15 | 2010-07-13 | 14.610 | 195,199 | -3,552 | 0.00% | 2,851,906 |
| 2010-07-14 | 2010-07-12 | 14.469 | 198,751 | +7,104 | 0.00% | 2,875,827 |
| 2010-07-13 | 2010-07-09 | 14.272 | 191,647 | -3,552 | 0.00% | 2,735,270 |
| 2010-07-08 | 2010-07-06 | 13.935 | 195,199 | +6,749 | 0.00% | 2,720,026 |
| 2010-07-07 | 2010-07-05 | 13.400 | 188,450 | +356 | 0.00% | 2,525,186 |
| 2010-07-06 | 2010-07-02 | 13.484 | 188,094 | +3,552 | 0.00% | 2,536,301 |
| 2010-07-05 | 2010-06-30 | 14.047 | 184,542 | +1,066 | 0.00% | 2,592,305 |
| 2010-06-30 | 2010-06-28 | 14.695 | 183,476 | -7,105 | 0.00% | 2,696,125 |
| 2010-06-24 | 2010-06-22 | 14.835 | 190,581 | -1,776 | 0.00% | 2,827,356 |
| 2010-06-21 | 2010-06-17 | 14.075 | 192,357 | -3,552 | 0.00% | 2,707,499 |
| 2010-06-18 | 2010-06-15 | 13.906 | 195,909 | +3,552 | 0.00% | 2,724,405 |
| 2010-06-15 | 2010-06-11 | 13.935 | 192,357 | +7,105 | 0.00% | 2,680,424 |
| 2010-06-14 | 2010-06-10 | 13.794 | 185,252 | -6,750 | 0.00% | 2,555,343 |
| 2010-06-11 | 2010-06-09 | 13.512 | 192,002 | +4,973 | 0.00% | 2,594,402 |
| 2010-06-07 | 2010-06-03 | 13.315 | 187,029 | -12,788 | 0.00% | 2,490,350 |
| 2010-06-04 | 2010-06-02 | 12.724 | 199,817 | +1,776 | 0.00% | 2,542,501 |
| 2010-06-03 | 2010-06-01 | 12.921 | 198,041 | -710 | 0.00% | 2,558,928 |
| 2010-06-01 | 2010-05-28 | 12.978 | 198,751 | -1,776 | 0.00% | 2,579,292 |
| 2010-05-31 | 2010-05-27 | 12.668 | 200,527 | -5,329 | 0.00% | 2,540,245 |
| 2010-05-27 | 2010-05-25 | 11.795 | 205,856 | -2,131 | 0.00% | 2,428,107 |
| 2010-05-25 | 2010-05-20 | 12.330 | 207,987 | -6,039 | 0.00% | 2,564,488 |
| 2010-05-24 | 2010-05-19 | 12.386 | 214,026 | -3,197 | 0.00% | 2,650,999 |
| 2010-05-20 | 2010-05-18 | 13.267 | 217,223 | -10,657 | 0.00% | 2,881,789 |
| 2010-05-19 | 2010-05-17 | 12.777 | 227,880 | +19,559 | 0.01% | 2,911,687 |
| 2010-05-18 | 2010-05-14 | 13.410 | 208,321 | -2,433 | 0.00% | 2,793,666 |
| 2010-05-17 | 2010-05-13 | 13.353 | 210,754 | +1,390 | 0.00% | 2,814,163 |
| 2010-05-14 | 2010-05-12 | 13.209 | 209,364 | +4,518 | 0.00% | 2,765,478 |
| 2010-05-13 | 2010-05-11 | 13.295 | 204,846 | +2,432 | 0.00% | 2,723,485 |
| 2010-05-12 | 2010-05-10 | 13.698 | 202,414 | -3,475 | 0.00% | 2,772,701 |
| 2010-05-11 | 2010-05-07 | 13.267 | 205,889 | +5,213 | 0.00% | 2,731,427 |
| 2010-05-07 | 2010-05-05 | 14.043 | 200,676 | +4,169 | 0.00% | 2,818,193 |
| 2010-05-06 | 2010-05-04 | 14.389 | 196,507 | -695 | 0.00% | 2,827,506 |
| 2010-05-05 | 2010-05-03 | 14.446 | 197,202 | +1,738 | 0.00% | 2,848,856 |
| 2010-05-04 | 2010-04-30 | 14.993 | 195,464 | -1,738 | 0.00% | 2,930,623 |
| 2010-05-03 | 2010-04-29 | 14.590 | 197,202 | +10,425 | 0.00% | 2,877,231 |
| 2010-04-30 | 2010-04-28 | 15.223 | 186,777 | -10,077 | 0.00% | 2,843,378 |
| 2010-04-29 | 2010-04-27 | 15.252 | 196,854 | +3,475 | 0.00% | 3,002,449 |
| 2010-04-28 | 2010-04-26 | 15.540 | 193,379 | +6,602 | 0.00% | 3,005,097 |
| 2010-04-27 | 2010-04-23 | 15.166 | 186,777 | +2,433 | 0.00% | 2,832,628 |
| 2010-04-26 | 2010-04-22 | 15.338 | 184,344 | +6,949 | 0.00% | 2,827,559 |
| 2010-04-23 | 2010-04-21 | 15.655 | 177,395 | +1,390 | 0.00% | 2,777,127 |
| 2010-04-22 | 2010-04-20 | 15.943 | 176,005 | +22,240 | 0.00% | 2,806,017 |
| 2010-04-21 | 2010-04-19 | 15.885 | 153,765 | +1,042 | 0.00% | 2,442,598 |
| 2010-04-20 | 2010-04-16 | 16.346 | 152,723 | +1,043 | 0.00% | 2,496,366 |
| 2010-04-15 | 2010-04-13 | 16.979 | 151,680 | -17,375 | 0.00% | 2,575,347 |
| 2010-04-14 | 2010-04-12 | 17.324 | 169,055 | +2,085 | 0.00% | 2,928,734 |
| 2010-04-09 | 2010-04-07 | 17.641 | 166,970 | -3,475 | 0.00% | 2,945,469 |
| 2010-04-08 | 2010-04-01 | 17.353 | 170,445 | -5,212 | 0.00% | 2,957,720 |
| 2010-03-24 | 2010-03-22 | 16.173 | 175,657 | +3,475 | 0.00% | 2,840,909 |
| 2010-03-19 | 2010-03-17 | 16.317 | 172,182 | -1,390 | 0.00% | 2,809,482 |
| 2010-03-15 | 2010-03-11 | 16.259 | 173,572 | -3,475 | 0.00% | 2,822,173 |
| 2010-03-11 | 2010-03-09 | 16.691 | 177,047 | -6,950 | 0.00% | 2,955,099 |
| 2010-03-10 | 2010-03-08 | 16.749 | 183,997 | +5,212 | 0.00% | 3,081,692 |
| 2010-03-09 | 2010-03-05 | 16.374 | 178,785 | -347 | 0.00% | 2,927,513 |
| 2010-03-08 | 2010-03-04 | 15.943 | 179,132 | -19,112 | 0.00% | 2,855,870 |
| 2010-03-05 | 2010-03-03 | 16.087 | 198,244 | +13,900 | 0.00% | 3,189,094 |
| 2010-03-04 | 2010-03-02 | 15.972 | 184,344 | -10,425 | 0.00% | 2,944,269 |
| 2010-03-03 | 2010-03-01 | 15.972 | 194,769 | +17,374 | 0.00% | 3,110,773 |
| 2010-03-01 | 2010-02-25 | 14.878 | 177,395 | +1,738 | 0.00% | 2,639,292 |
| 2010-02-25 | 2010-02-23 | 15.310 | 175,657 | +6,950 | 0.00% | 2,689,259 |
| 2010-02-22 | 2010-02-18 | 15.482 | 168,707 | -1,738 | 0.00% | 2,611,986 |
| 2010-02-08 | 2010-02-04 | 15.828 | 170,445 | -1,042 | 0.00% | 2,697,755 |
| 2010-01-29 | 2010-01-27 | 14.389 | 171,487 | +695 | 0.00% | 2,467,497 |
| 2010-01-25 | 2010-01-21 | 15.569 | 170,792 | +1,042 | 0.00% | 2,659,012 |
| 2010-01-20 | 2010-01-18 | 16.490 | 169,750 | -347 | 0.00% | 2,799,110 |
| 2010-01-19 | 2010-01-15 | 15.885 | 170,097 | +12,162 | 0.00% | 2,702,037 |
| 2010-01-18 | 2010-01-14 | 16.058 | 157,935 | +1,390 | 0.00% | 2,536,110 |
| 2010-01-15 | 2010-01-13 | 16.432 | 156,545 | +19,460 | 0.00% | 2,572,354 |
| 2010-01-14 | 2010-01-12 | 17.583 | 137,085 | -29,190 | 0.00% | 2,410,386 |
| 2010-01-13 | 2010-01-11 | 18.072 | 166,275 | +1,738 | 0.00% | 3,004,983 |
| 2010-01-12 | 2010-01-08 | 18.475 | 164,537 | +5,560 | 0.00% | 3,039,864 |
| 2010-01-11 | 2010-01-07 | 18.821 | 158,977 | +3,474 | 0.00% | 2,992,041 |
| 2010-01-08 | 2010-01-06 | 19.281 | 155,503 | +17,375 | 0.00% | 2,998,258 |
| 2010-01-07 | 2010-01-05 | 19.425 | 138,128 | +15,637 | 0.00% | 2,683,125 |
| 2010-01-06 | 2010-01-04 | 18.705 | 122,491 | -347 | 0.00% | 2,291,253 |
| 2010-01-05 | 2009-12-31 | 19.080 | 122,838 | -19,112 | 0.00% | 2,343,699 |
| 2010-01-04 | 2009-12-29 | 18.590 | 141,950 | +17,027 | 0.00% | 2,638,903 |
| 2009-12-30 | 2009-12-28 | 18.821 | 124,923 | -34,749 | 0.00% | 2,351,125 |
| 2009-12-29 | 2009-12-24 | 18.705 | 159,672 | +33,706 | 0.00% | 2,986,741 |
| 2009-12-28 | 2009-12-22 | 18.274 | 125,966 | -4,517 | 0.00% | 2,301,879 |
| 2009-12-23 | 2009-12-21 | 17.756 | 130,483 | +695 | 0.00% | 2,316,832 |
| 2009-12-22 | 2009-12-18 | 17.785 | 129,788 | +4,865 | 0.00% | 2,308,227 |
| 2009-12-21 | 2009-12-17 | 18.101 | 124,923 | -348 | 0.00% | 2,261,250 |
| 2009-12-18 | 2009-12-16 | 18.619 | 125,271 | +1,738 | 0.00% | 2,332,439 |
| 2009-12-17 | 2009-12-15 | 19.223 | 123,533 | -3,128 | 0.00% | 2,374,734 |
| 2009-12-16 | 2009-12-14 | 19.598 | 126,661 | +2,085 | 0.00% | 2,482,250 |
| 2009-12-15 | 2009-12-11 | 19.482 | 124,576 | -6,602 | 0.00% | 2,427,049 |
| 2009-12-14 | 2009-12-10 | 18.849 | 131,178 | -695 | 0.00% | 2,472,622 |
| 2009-12-11 | 2009-12-09 | 18.705 | 131,873 | +5,907 | 0.00% | 2,466,748 |
| 2009-12-10 | 2009-12-08 | 19.310 | 125,966 | +2,085 | 0.00% | 2,432,380 |
| 2009-12-09 | 2009-12-07 | 19.713 | 123,881 | -31,622 | 0.00% | 2,442,029 |
| 2009-12-08 | 2009-12-04 | 19.713 | 155,503 | +24,325 | 0.00% | 3,065,384 |
| 2009-12-07 | 2009-12-03 | 19.195 | 131,178 | -2,780 | 0.00% | 2,517,922 |
| 2009-12-04 | 2009-12-02 | 19.080 | 133,958 | -35,097 | 0.00% | 2,555,864 |
| 2009-12-03 | 2009-12-01 | 18.705 | 169,055 | +15,637 | 0.00% | 3,162,255 |
| 2009-12-02 | 2009-11-30 | 18.418 | 153,418 | -3,475 | 0.00% | 2,825,607 |
| 2009-12-01 | 2009-11-27 | 17.180 | 156,893 | +22,240 | 0.00% | 2,695,463 |
| 2009-11-30 | 2009-11-26 | 18.475 | 134,653 | +5,212 | 0.00% | 2,487,749 |
| 2009-11-27 | 2009-11-25 | 18.792 | 129,441 | +14,247 | 0.00% | 2,432,431 |
| 2009-11-26 | 2009-11-24 | 19.166 | 115,194 | -2,084 | 0.00% | 2,207,799 |
| 2009-11-24 | 2009-11-20 | 18.619 | 117,278 | +18,069 | 0.00% | 2,183,616 |
| 2009-11-23 | 2009-11-19 | 19.454 | 99,209 | +1,390 | 0.00% | 1,929,982 |
| 2009-11-20 | 2009-11-18 | 19.943 | 97,819 | -3,822 | 0.00% | 1,950,796 |
| 2009-11-19 | 2009-11-17 | 20.058 | 101,641 | -14,942 | 0.00% | 2,038,718 |
| 2009-11-18 | 2009-11-16 | 19.540 | 116,583 | -5,213 | 0.00% | 2,278,036 |
| 2009-11-17 | 2009-11-13 | 18.849 | 121,796 | -11,120 | 0.00% | 2,295,778 |
| 2009-11-16 | 2009-11-12 | 18.130 | 132,916 | -347 | 0.00% | 2,409,757 |
| 2009-11-11 | 2009-11-09 | 18.360 | 133,263 | +16,680 | 0.00% | 2,446,728 |
| 2009-11-10 | 2009-11-06 | 18.101 | 116,583 | +694 | 0.00% | 2,110,286 |
| 2009-11-06 | 2009-11-04 | 17.612 | 115,889 | -2,084 | 0.00% | 2,041,029 |
| 2009-11-04 | 2009-11-02 | 17.036 | 117,973 | +2,084 | 0.00% | 2,009,832 |
| 2009-11-03 | 2009-10-30 | 17.094 | 115,889 | +3,475 | 0.00% | 1,980,999 |
| 2009-11-02 | 2009-10-29 | 16.288 | 112,414 | +1,390 | 0.00% | 1,831,017 |
| 2009-10-29 | 2009-10-27 | 17.353 | 111,024 | -17,374 | 0.00% | 1,926,592 |
| 2009-10-28 | 2009-10-23 | 17.238 | 128,398 | +16,679 | 0.00% | 2,213,301 |
| 2009-10-27 | 2009-10-22 | 16.921 | 111,719 | -17,722 | 0.00% | 1,890,427 |
| 2009-10-22 | 2009-10-20 | 16.633 | 129,441 | +17,027 | 0.00% | 2,153,055 |
| 2009-10-20 | 2009-10-16 | 15.741 | 112,414 | -34,749 | 0.00% | 1,769,552 |
| 2009-10-19 | 2009-10-15 | 16.202 | 147,163 | -1,042 | 0.00% | 2,384,309 |
| 2009-10-15 | 2009-10-13 | 15.655 | 148,205 | +34,749 | 0.00% | 2,320,156 |
| 2009-10-14 | 2009-10-12 | 15.741 | 113,456 | -3,475 | 0.00% | 1,785,954 |
| 2009-10-13 | 2009-10-09 | 15.511 | 116,931 | -6,602 | 0.00% | 1,813,735 |
| 2009-10-12 | 2009-10-08 | 15.511 | 123,533 | -2,085 | 0.00% | 1,916,140 |
| 2009-10-09 | 2009-10-07 | 14.763 | 125,618 | -34,402 | 0.00% | 1,854,491 |
| 2009-10-08 | 2009-10-06 | 14.245 | 160,020 | +1,390 | 0.00% | 2,279,476 |
| 2009-10-07 | 2009-10-05 | 14.043 | 158,630 | +1,737 | 0.00% | 2,227,720 |
| 2009-10-02 | 2009-09-29 | 14.648 | 156,893 | +34,750 | 0.00% | 2,298,142 |
| 2009-09-29 | 2009-09-25 | 14.792 | 122,143 | -3,475 | 0.00% | 1,806,705 |
| 2009-09-25 | 2009-09-23 | 15.108 | 125,618 | -2,433 | 0.00% | 1,897,871 |
| 2009-09-23 | 2009-09-21 | 14.964 | 128,051 | +1,390 | 0.00% | 1,916,204 |
| 2009-09-22 | 2009-09-18 | 15.338 | 126,661 | -347 | 0.00% | 1,942,789 |
| 2009-09-21 | 2009-09-17 | 15.454 | 127,008 | -40,309 | 0.00% | 1,962,731 |
| 2009-09-18 | 2009-09-16 | 15.166 | 167,317 | +1,390 | 0.00% | 2,537,501 |
| 2009-09-16 | 2009-09-14 | 14.677 | 165,927 | +34,749 | 0.00% | 2,435,245 |
| 2009-09-15 | 2009-09-11 | 15.108 | 131,178 | -34,749 | 0.00% | 1,981,873 |
| 2009-09-14 | 2009-09-10 | 14.820 | 165,927 | +33,706 | 0.00% | 2,459,120 |
| 2009-09-10 | 2009-09-08 | 14.619 | 132,221 | -19,112 | 0.00% | 1,932,946 |
| 2009-09-09 | 2009-09-07 | 14.072 | 151,333 | +6,255 | 0.00% | 2,129,600 |
| 2009-09-08 | 2009-09-04 | 13.784 | 145,078 | -4,170 | 0.00% | 1,999,828 |
| 2009-09-04 | 2009-09-02 | 13.036 | 149,248 | +4,170 | 0.00% | 1,945,639 |
| 2009-09-03 | 2009-09-01 | 13.468 | 145,078 | +348 | 0.00% | 1,953,903 |
| 2009-09-02 | 2009-08-31 | 13.439 | 144,730 | +1,390 | 0.00% | 1,945,051 |
| 2009-09-01 | 2009-08-28 | 13.669 | 143,340 | +3,475 | 0.00% | 1,959,370 |
| 2009-08-31 | 2009-08-27 | 14.274 | 139,865 | -695 | 0.00% | 1,996,394 |
| 2009-08-27 | 2009-08-25 | 14.187 | 140,560 | -1,738 | 0.00% | 1,994,179 |
| 2009-08-26 | 2009-08-24 | 14.187 | 142,298 | -5,212 | 0.00% | 2,018,837 |
| 2009-08-25 | 2009-08-21 | 13.900 | 147,510 | +1,737 | 0.00% | 2,050,331 |
| 2009-08-24 | 2009-08-20 | 13.871 | 145,773 | -3,822 | 0.00% | 2,021,993 |
| 2009-08-21 | 2009-08-19 | 13.468 | 149,595 | +1,737 | 0.00% | 2,014,737 |
| 2009-08-20 | 2009-08-18 | 13.554 | 147,858 | +1,390 | 0.00% | 2,004,108 |
| 2009-08-19 | 2009-08-17 | 13.554 | 146,468 | +1,043 | 0.00% | 1,985,268 |
| 2009-08-18 | 2009-08-14 | 14.216 | 145,425 | -4,865 | 0.00% | 2,067,386 |
| 2009-08-17 | 2009-08-13 | 13.756 | 150,290 | +347 | 0.00% | 2,067,347 |
| 2009-08-14 | 2009-08-12 | 13.612 | 149,943 | +14,247 | 0.00% | 2,040,999 |
| 2009-08-11 | 2009-08-07 | 14.043 | 135,696 | +695 | 0.00% | 1,905,647 |
| 2009-08-10 | 2009-08-06 | 14.274 | 135,001 | -1,042 | 0.00% | 1,926,966 |
| 2009-08-07 | 2009-08-05 | 14.446 | 136,043 | +4,170 | 0.00% | 1,965,330 |
| 2009-08-06 | 2009-08-04 | 15.022 | 131,873 | +4,865 | 0.00% | 1,980,988 |
| 2009-08-05 | 2009-08-03 | 15.482 | 127,008 | +7,297 | 0.00% | 1,966,386 |
| 2009-08-04 | 2009-07-31 | 15.540 | 119,711 | -27,799 | 0.00% | 1,860,301 |
| 2009-08-03 | 2009-07-30 | 15.195 | 147,510 | +3,127 | 0.00% | 2,241,356 |
| 2009-07-31 | 2009-07-29 | 15.166 | 144,383 | +1,390 | 0.00% | 2,189,688 |
| 2009-07-30 | 2009-07-28 | 15.511 | 142,993 | +27,104 | 0.00% | 2,217,987 |
| 2009-07-29 | 2009-07-27 | 16.115 | 115,889 | -347 | 0.00% | 1,867,608 |
| 2009-07-28 | 2009-07-24 | 16.259 | 116,236 | -1,042 | 0.00% | 1,889,925 |
| 2009-07-20 | 2009-07-16 | 14.619 | 117,278 | -2,085 | 0.00% | 1,714,493 |
| 2009-07-17 | 2009-07-15 | 14.648 | 119,363 | +2,085 | 0.00% | 1,748,409 |
| 2009-07-13 | 2009-07-09 | 14.648 | 117,278 | -2,780 | 0.00% | 1,717,868 |
| 2009-07-10 | 2009-07-08 | 14.360 | 120,058 | -695 | 0.00% | 1,724,039 |
| 2009-07-09 | 2009-07-07 | 14.734 | 120,753 | -13,900 | 0.00% | 1,779,194 |
| 2009-07-07 | 2009-07-03 | 15.166 | 134,653 | +3,475 | 0.00% | 2,042,124 |
| 2009-07-06 | 2009-07-02 | 14.792 | 131,178 | -17,375 | 0.00% | 1,940,348 |
| 2009-07-03 | 2009-06-30 | 14.475 | 148,553 | +15,290 | 0.00% | 2,150,329 |
| 2009-06-30 | 2009-06-26 | 14.216 | 133,263 | -29,189 | 0.00% | 1,894,489 |
| 2009-06-29 | 2009-06-25 | 13.784 | 162,452 | +41,351 | 0.00% | 2,239,320 |
| 2009-06-24 | 2009-06-22 | 13.698 | 121,101 | +2,085 | 0.00% | 1,658,862 |
| 2009-06-17 | 2009-06-15 | 14.015 | 119,016 | -33,012 | 0.00% | 1,667,976 |
| 2009-06-15 | 2009-06-11 | 14.302 | 152,028 | -3,822 | 0.00% | 2,174,380 |
| 2009-06-12 | 2009-06-10 | 14.101 | 155,850 | +29,537 | 0.00% | 2,197,649 |
| 2009-06-10 | 2009-06-08 | 12.979 | 126,313 | +3,475 | 0.00% | 1,639,382 |
| 2009-06-05 | 2009-06-03 | 13.641 | 122,838 | -3,475 | 0.00% | 1,675,585 |
| 2009-06-04 | 2009-06-02 | 13.295 | 126,313 | -1,390 | 0.00% | 1,679,367 |
| 2009-06-03 | 2009-06-01 | 13.180 | 127,703 | -40,309 | 0.00% | 1,683,147 |
| 2009-06-01 | 2009-05-27 | 12.346 | 168,012 | -2,085 | 0.00% | 2,074,212 |
| 2009-05-29 | 2009-05-26 | 12.544 | 170,097 | -1,390 | 0.00% | 2,133,730 |
| 2009-05-27 | 2009-05-25 | 12.721 | 171,487 | +10,687 | 0.00% | 2,181,465 |
| 2009-05-26 | 2009-05-22 | 12.397 | 160,800 | -13,584 | 0.00% | 1,993,432 |
| 2009-05-21 | 2009-05-19 | 13.074 | 174,384 | +5,094 | 0.00% | 2,279,937 |
| 2009-05-20 | 2009-05-18 | 12.603 | 169,290 | -1,019 | 0.00% | 2,133,577 |
| 2009-05-19 | 2009-05-15 | 11.779 | 170,309 | -10,188 | 0.00% | 2,006,000 |
| 2009-05-18 | 2009-05-14 | 11.249 | 180,497 | +4,415 | 0.00% | 2,030,330 |
| 2009-05-15 | 2009-05-13 | 11.808 | 176,082 | +5,094 | 0.00% | 2,079,182 |
| 2009-05-14 | 2009-05-12 | 12.014 | 170,988 | +5,773 | 0.00% | 2,054,277 |
| 2009-05-13 | 2009-05-11 | 12.250 | 165,215 | -4,754 | 0.00% | 2,023,839 |
| 2009-05-12 | 2009-05-08 | 11.808 | 169,969 | +7,810 | 0.00% | 2,007,000 |
| 2009-05-11 | 2009-05-07 | 11.131 | 162,159 | +4,755 | 0.00% | 1,804,954 |
| 2009-05-08 | 2009-05-06 | 10.866 | 157,404 | +5,433 | 0.00% | 1,710,312 |
| 2009-05-07 | 2009-05-05 | 11.013 | 151,971 | -3,396 | 0.00% | 1,673,654 |
| 2009-05-06 | 2009-05-04 | 10.895 | 155,367 | -3,396 | 0.00% | 1,692,754 |
| 2009-05-05 | 2009-04-30 | 10.512 | 158,763 | -45,846 | 0.00% | 1,668,979 |
| 2009-05-04 | 2009-04-29 | 10.365 | 204,609 | +35,658 | 0.00% | 2,120,805 |
| 2009-04-30 | 2009-04-28 | 9.835 | 168,951 | -2,377 | 0.00% | 1,661,654 |
| 2009-04-29 | 2009-04-27 | 9.658 | 171,328 | -14,603 | 0.00% | 1,654,762 |
| 2009-04-28 | 2009-04-24 | 9.806 | 185,931 | +2,378 | 0.00% | 1,823,179 |
| 2009-04-27 | 2009-04-23 | 9.806 | 183,553 | -1,359 | 0.00% | 1,799,861 |
| 2009-04-24 | 2009-04-22 | 9.335 | 184,912 | -5,094 | 0.00% | 1,726,067 |
| 2009-04-23 | 2009-04-21 | 9.570 | 190,006 | -12,905 | 0.00% | 1,818,377 |
| 2009-04-22 | 2009-04-20 | 9.217 | 202,911 | +11,207 | 0.00% | 1,870,179 |
| 2009-04-21 | 2009-04-17 | 9.099 | 191,704 | +21,055 | 0.00% | 1,744,307 |
| 2009-04-20 | 2009-04-16 | 9.482 | 170,649 | +3,057 | 0.00% | 1,618,054 |
| 2009-04-17 | 2009-04-15 | 9.894 | 167,592 | +1,698 | 0.00% | 1,658,158 |
| 2009-04-16 | 2009-04-14 | 9.982 | 165,894 | -3,396 | 0.00% | 1,656,013 |
| 2009-04-15 | 2009-04-09 | 9.600 | 169,290 | -4,415 | 0.00% | 1,625,108 |
| 2009-04-14 | 2009-04-08 | 9.217 | 173,705 | +3,396 | 0.00% | 1,600,995 |
| 2009-04-09 | 2009-04-07 | 9.452 | 170,309 | -1,698 | 0.00% | 1,609,815 |
| 2009-04-08 | 2009-04-06 | 9.629 | 172,007 | -3,396 | 0.00% | 1,656,255 |
| 2009-04-07 | 2009-04-03 | 9.364 | 175,403 | +4,754 | 0.00% | 1,642,470 |
| 2009-04-06 | 2009-04-02 | 9.187 | 170,649 | -31,922 | 0.00% | 1,567,803 |
| 2009-04-03 | 2009-04-01 | 8.598 | 202,571 | +6,792 | 0.00% | 1,741,780 |
| 2009-04-02 | 2009-03-31 | 8.628 | 195,779 | -10,188 | 0.00% | 1,689,145 |
| 2009-04-01 | 2009-03-30 | 8.481 | 205,967 | +13,584 | 0.00% | 1,746,720 |
| 2009-03-31 | 2009-03-27 | 9.158 | 192,383 | -5,434 | 0.00% | 1,761,815 |
| 2009-03-30 | 2009-03-26 | 9.305 | 197,817 | +8,830 | 0.00% | 1,840,704 |
| 2009-03-27 | 2009-03-25 | 8.775 | 188,987 | -1,698 | 0.00% | 1,658,370 |
| 2009-03-26 | 2009-03-24 | 8.981 | 190,685 | -1,698 | 0.00% | 1,712,575 |
| 2009-03-25 | 2009-03-23 | 8.834 | 192,383 | -6,113 | 0.00% | 1,699,500 |
| 2009-03-24 | 2009-03-20 | 8.333 | 198,496 | +6,792 | 0.00% | 1,654,137 |
| 2009-03-23 | 2009-03-19 | 8.775 | 191,704 | -2,377 | 0.00% | 1,682,212 |
| 2009-03-20 | 2009-03-18 | 8.775 | 194,081 | +1,358 | 0.00% | 1,703,070 |
| 2009-03-19 | 2009-03-17 | 8.893 | 192,723 | -679 | 0.00% | 1,713,854 |
| 2009-03-18 | 2009-03-16 | 8.922 | 193,402 | -1,019 | 0.00% | 1,725,587 |
| 2009-03-17 | 2009-03-13 | 8.598 | 194,421 | -3,396 | 0.00% | 1,671,704 |
| 2009-03-16 | 2009-03-12 | 8.333 | 197,817 | +1,019 | 0.00% | 1,648,479 |
| 2009-03-13 | 2009-03-11 | 8.422 | 196,798 | -1,019 | 0.00% | 1,657,372 |
| 2009-03-12 | 2009-03-10 | 8.304 | 197,817 | +1,019 | 0.00% | 1,642,654 |
| 2009-03-09 | 2009-03-05 | 8.274 | 196,798 | -1,698 | 0.00% | 1,628,397 |
| 2009-03-06 | 2009-03-04 | 8.392 | 198,496 | -1,698 | 0.00% | 1,665,827 |
| 2009-03-05 | 2009-03-03 | 8.009 | 200,194 | +2,377 | 0.00% | 1,603,442 |
| 2009-03-04 | 2009-03-02 | 7.921 | 197,817 | +1,019 | 0.00% | 1,566,928 |
| 2009-03-03 | 2009-02-27 | 8.274 | 196,798 | -1,019 | 0.00% | 1,628,397 |
| 2009-03-02 | 2009-02-26 | 8.304 | 197,817 | -2,377 | 0.00% | 1,642,654 |
| 2009-02-27 | 2009-02-25 | 8.451 | 200,194 | -4,415 | 0.00% | 1,691,867 |
| 2009-02-26 | 2009-02-24 | 8.304 | 204,609 | +1,019 | 0.00% | 1,699,054 |
| 2009-02-24 | 2009-02-20 | 8.274 | 203,590 | -1,019 | 0.00% | 1,684,597 |
| 2009-02-23 | 2009-02-19 | 8.304 | 204,609 | +1,019 | 0.00% | 1,699,054 |
| 2009-02-19 | 2009-02-17 | 8.304 | 203,590 | -339 | 0.00% | 1,690,592 |
| 2009-02-18 | 2009-02-16 | 8.657 | 203,929 | -1,019 | 0.00% | 1,765,467 |
| 2009-02-17 | 2009-02-13 | 8.510 | 204,948 | +1,358 | 0.00% | 1,744,114 |
| 2009-02-13 | 2009-02-11 | 8.392 | 203,590 | -1,019 | 0.00% | 1,708,577 |
| 2009-02-11 | 2009-02-09 | 8.922 | 204,609 | +6,792 | 0.00% | 1,825,579 |
| 2009-02-10 | 2009-02-06 | 8.893 | 197,817 | -5,773 | 0.00% | 1,759,154 |
| 2009-02-09 | 2009-02-05 | 8.746 | 203,590 | -4,415 | 0.00% | 1,780,517 |
| 2009-02-06 | 2009-02-04 | 8.539 | 208,005 | +1,698 | 0.00% | 1,776,254 |
| 2009-02-05 | 2009-02-03 | 8.274 | 206,307 | +1,698 | 0.00% | 1,707,079 |
| 2009-02-04 | 2009-02-02 | 8.274 | 204,609 | -679 | 0.00% | 1,693,029 |
| 2009-02-02 | 2009-01-29 | 8.304 | 205,288 | +5,094 | 0.00% | 1,704,692 |
| 2009-01-29 | 2009-01-22 | 8.333 | 200,194 | -1,019 | 0.00% | 1,668,287 |
| 2009-01-23 | 2009-01-21 | 8.186 | 201,213 | -3,735 | 0.00% | 1,647,154 |
| 2009-01-22 | 2009-01-20 | 8.098 | 204,948 | +3,396 | 0.00% | 1,659,624 |
| 2009-01-21 | 2009-01-19 | 8.274 | 201,552 | -4,415 | 0.00% | 1,667,734 |
| 2009-01-20 | 2009-01-16 | 8.098 | 205,967 | +1,019 | 0.00% | 1,667,875 |
| 2009-01-19 | 2009-01-15 | 7.715 | 204,948 | +3,396 | 0.00% | 1,581,169 |
| 2009-01-14 | 2009-01-12 | 7.980 | 201,552 | -3,396 | 0.00% | 1,608,384 |
| 2009-01-12 | 2009-01-08 | 8.009 | 204,948 | -1,698 | 0.00% | 1,641,519 |
| 2009-01-09 | 2009-01-07 | 8.186 | 206,646 | +3,396 | 0.00% | 1,691,629 |
| 2009-01-08 | 2009-01-06 | 8.834 | 203,250 | -9,509 | 0.00% | 1,795,499 |
| 2009-01-07 | 2009-01-05 | 8.687 | 212,759 | -5,773 | 0.01% | 1,848,176 |
| 2009-01-06 | 2009-01-02 | 8.186 | 218,532 | +4,415 | 0.01% | 1,788,929 |
| 2009-01-05 | 2008-12-31 | 7.803 | 214,117 | -11,207 | 0.01% | 1,670,822 |
| 2009-01-02 | 2008-12-29 | 7.892 | 225,324 | +1,358 | 0.01% | 1,778,179 |
| 2008-12-30 | 2008-12-24 | 7.833 | 223,966 | -3,056 | 0.01% | 1,754,272 |
| 2008-12-29 | 2008-12-22 | 8.304 | 227,022 | +679 | 0.01% | 1,885,169 |
| 2008-12-23 | 2008-12-19 | 8.481 | 226,343 | +40,752 | 0.01% | 1,919,521 |
| 2008-12-22 | 2008-12-18 | 8.922 | 185,591 | -1,019 | 0.00% | 1,655,895 |
| 2008-12-19 | 2008-12-17 | 8.746 | 186,610 | -17,659 | 0.00% | 1,632,017 |
| 2008-12-18 | 2008-12-16 | 8.127 | 204,269 | -4,075 | 0.00% | 1,660,140 |
| 2008-12-17 | 2008-12-15 | 8.009 | 208,344 | -10,528 | 0.00% | 1,668,719 |
| 2008-12-16 | 2008-12-12 | 8.098 | 218,872 | +25,470 | 0.01% | 1,772,377 |
| 2008-12-15 | 2008-12-11 | 8.863 | 193,402 | -57,732 | 0.00% | 1,714,197 |
| 2008-12-12 | 2008-12-10 | 8.922 | 251,134 | -5,773 | 0.01% | 2,240,688 |
| 2008-12-11 | 2008-12-09 | 8.216 | 256,907 | +10,188 | 0.01% | 2,110,636 |
| 2008-12-10 | 2008-12-08 | 8.687 | 246,719 | +1,019 | 0.01% | 2,143,176 |
| 2008-12-09 | 2008-12-05 | 7.744 | 245,700 | +4,075 | 0.01% | 1,902,804 |
| 2008-12-08 | 2008-12-04 | 7.568 | 241,625 | -1,358 | 0.01% | 1,828,556 |
| 2008-12-05 | 2008-12-03 | 7.597 | 242,983 | +1,019 | 0.01% | 1,845,988 |
| 2008-12-04 | 2008-12-02 | 7.421 | 241,964 | +4,414 | 0.01% | 1,795,496 |
| 2008-12-03 | 2008-12-01 | 7.951 | 237,550 | -679 | 0.01% | 1,888,653 |
| 2008-12-02 | 2008-11-28 | 7.597 | 238,229 | -32,262 | 0.01% | 1,809,871 |
| 2008-12-01 | 2008-11-27 | 7.214 | 270,491 | +20,037 | 0.01% | 1,951,426 |
| 2008-11-28 | 2008-11-26 | 7.067 | 250,454 | +34,978 | 0.01% | 1,769,997 |
| 2008-11-27 | 2008-11-25 | 7.214 | 215,476 | +6,113 | 0.01% | 1,554,527 |
| 2008-11-26 | 2008-11-24 | 6.655 | 209,363 | +7,471 | 0.00% | 1,393,290 |
| 2008-11-25 | 2008-11-21 | 6.949 | 201,892 | +7,471 | 0.00% | 1,403,022 |
| 2008-11-21 | 2008-11-19 | 6.979 | 194,421 | +18,339 | 0.00% | 1,356,828 |
| 2008-11-20 | 2008-11-18 | 7.686 | 176,082 | +8,490 | 0.00% | 1,353,283 |
| 2008-11-19 | 2008-11-17 | 8.481 | 167,592 | +19,357 | 0.00% | 1,421,278 |
| 2008-11-18 | 2008-11-14 | 8.893 | 148,235 | +1,019 | 0.00% | 1,318,229 |
| 2008-11-17 | 2008-11-13 | 8.804 | 147,216 | -3,396 | 0.00% | 1,296,163 |
| 2008-11-14 | 2008-11-12 | 9.717 | 150,612 | +18,847 | 0.00% | 1,463,547 |
| 2008-11-13 | 2008-11-11 | 8.834 | 131,765 | +5,774 | 0.00% | 1,164,004 |
| 2008-11-12 | 2008-11-10 | 8.893 | 125,991 | -34,639 | 0.00% | 1,120,417 |
| 2008-11-11 | 2008-11-07 | 8.569 | 160,630 | +39,053 | 0.00% | 1,376,426 |
| 2008-11-10 | 2008-11-06 | 8.834 | 121,577 | -1,698 | 0.00% | 1,074,004 |
| 2008-11-07 | 2008-11-05 | 9.335 | 123,275 | -6,452 | 0.00% | 1,150,714 |
| 2008-11-06 | 2008-11-04 | 8.216 | 129,727 | -4,754 | 0.00% | 1,065,781 |
| 2008-11-05 | 2008-11-03 | 7.214 | 134,481 | -9,509 | 0.00% | 970,198 |
| 2008-11-04 | 2008-10-31 | 6.773 | 143,990 | -5,434 | 0.00% | 975,199 |
| 2008-11-03 | 2008-10-30 | 7.126 | 149,424 | -6,452 | 0.00% | 1,064,802 |
| 2008-10-31 | 2008-10-29 | 5.948 | 155,876 | +17,659 | 0.00% | 927,180 |
| 2008-10-30 | 2008-10-28 | 6.302 | 138,217 | +2,717 | 0.00% | 870,981 |
| 2008-10-29 | 2008-10-27 | 6.037 | 135,500 | -4,075 | 0.00% | 817,949 |
| 2008-10-28 | 2008-10-24 | 6.302 | 139,575 | -15,961 | 0.00% | 879,538 |
| 2008-10-27 | 2008-10-23 | 6.949 | 155,536 | -340 | 0.00% | 1,080,877 |
| 2008-10-24 | 2008-10-22 | 7.362 | 155,876 | -16,980 | 0.00% | 1,147,500 |
| 2008-10-23 | 2008-10-21 | 7.568 | 172,856 | +11,207 | 0.00% | 1,308,130 |
| 2008-10-22 | 2008-10-20 | 7.951 | 161,649 | +21,395 | 0.00% | 1,285,198 |
| 2008-10-21 | 2008-10-17 | 8.039 | 140,254 | -6,792 | 0.00% | 1,127,486 |
| 2008-10-20 | 2008-10-16 | 8.039 | 147,046 | +17,659 | 0.00% | 1,182,086 |
| 2008-10-17 | 2008-10-15 | 8.834 | 129,387 | +4,414 | 0.00% | 1,142,997 |
| 2008-10-16 | 2008-10-14 | 9.717 | 124,973 | -4,075 | 0.00% | 1,214,405 |
| 2008-10-15 | 2008-10-13 | 9.128 | 129,048 | -8,150 | 0.00% | 1,178,003 |
| 2008-10-14 | 2008-10-10 | 8.304 | 137,198 | -340 | 0.00% | 1,139,279 |
| 2008-10-13 | 2008-10-09 | 8.746 | 137,538 | -7,810 | 0.00% | 1,202,853 |
| 2008-10-10 | 2008-10-08 | 8.539 | 145,348 | -10,188 | 0.00% | 1,241,196 |
| 2008-10-09 | 2008-10-06 | 9.128 | 155,536 | +1,698 | 0.00% | 1,419,796 |
| 2008-10-08 | 2008-10-03 | 9.570 | 153,838 | +10,527 | 0.00% | 1,472,246 |
| 2008-10-06 | 2008-10-02 | 10.130 | 143,311 | +3,396 | 0.00% | 1,451,681 |
| 2008-10-02 | 2008-09-29 | 10.012 | 139,915 | -8,490 | 0.00% | 1,400,801 |
| 2008-09-30 | 2008-09-26 | 10.542 | 148,405 | +1,698 | 0.00% | 1,564,461 |
| 2008-09-29 | 2008-09-25 | 10.571 | 146,707 | -2,377 | 0.00% | 1,550,881 |
| 2008-09-26 | 2008-09-24 | 10.689 | 149,084 | -1,019 | 0.00% | 1,593,569 |
| 2008-09-25 | 2008-09-23 | 10.601 | 150,103 | +13,584 | 0.00% | 1,591,201 |
| 2008-09-24 | 2008-09-22 | 11.425 | 136,519 | -8,829 | 0.00% | 1,559,761 |
| 2008-09-23 | 2008-09-19 | 12.102 | 145,348 | -10,188 | 0.00% | 1,759,074 |
| 2008-09-22 | 2008-09-18 | 9.658 | 155,536 | +13,923 | 0.00% | 1,502,236 |
| 2008-09-19 | 2008-09-17 | 10.159 | 141,613 | +1,019 | 0.00% | 1,438,651 |
| 2008-09-18 | 2008-09-16 | 11.131 | 140,594 | +2,377 | 0.00% | 1,564,919 |
| 2008-09-17 | 2008-09-12 | 11.249 | 138,217 | +1,019 | 0.00% | 1,554,741 |
| 2008-09-16 | 2008-09-11 | 11.514 | 137,198 | -1,019 | 0.00% | 1,579,639 |
| 2008-09-12 | 2008-09-10 | 11.808 | 138,217 | +1,019 | 0.00% | 1,632,071 |
| 2008-09-10 | 2008-09-08 | 12.691 | 137,198 | -10,188 | 0.00% | 1,741,239 |
| 2008-09-09 | 2008-09-05 | 12.102 | 147,386 | +3,396 | 0.00% | 1,783,739 |
| 2008-09-08 | 2008-09-04 | 12.574 | 143,990 | +2,717 | 0.00% | 1,810,479 |
| 2008-09-05 | 2008-09-03 | 12.397 | 141,273 | -1,698 | 0.00% | 1,751,356 |
| 2008-09-04 | 2008-09-02 | 12.456 | 142,971 | +3,056 | 0.00% | 1,780,826 |
| 2008-09-03 | 2008-09-01 | 12.544 | 139,915 | +5,094 | 0.00% | 1,755,121 |
| 2008-09-02 | 2008-08-29 | 13.280 | 134,821 | -3,396 | 0.00% | 1,790,471 |
| 2008-09-01 | 2008-08-28 | 13.428 | 138,217 | +8,830 | 0.00% | 1,855,921 |
| 2008-08-29 | 2008-08-27 | 13.869 | 129,387 | +3,396 | 0.00% | 1,794,506 |
| 2008-08-28 | 2008-08-26 | 14.017 | 125,991 | +3,396 | 0.00% | 1,765,955 |
| 2008-08-27 | 2008-08-25 | 13.693 | 122,595 | -1,698 | 0.00% | 1,678,645 |
| 2008-08-26 | 2008-08-21 | 13.310 | 124,293 | +1,698 | 0.00% | 1,654,316 |
| 2008-08-07 | 2008-08-04 | 14.753 | 122,595 | -16,980 | 0.00% | 1,808,605 |
| 2008-08-05 | 2008-08-01 | 14.723 | 139,575 | +16,980 | 0.00% | 2,054,996 |
| 2008-08-01 | 2008-07-30 | 14.429 | 122,595 | -6,113 | 0.00% | 1,768,895 |
| 2008-07-25 | 2008-07-23 | 14.517 | 128,708 | +3,735 | 0.00% | 1,868,468 |
| 2008-07-24 | 2008-07-22 | 13.840 | 124,973 | +680 | 0.00% | 1,729,607 |
| 2008-07-23 | 2008-07-21 | 14.046 | 124,293 | -6,113 | 0.00% | 1,745,815 |
| 2008-07-21 | 2008-07-17 | 13.545 | 130,406 | +4,754 | 0.00% | 1,766,398 |
| 2008-07-18 | 2008-07-16 | 13.398 | 125,652 | -4,754 | 0.00% | 1,683,504 |
| 2008-07-17 | 2008-07-15 | 13.486 | 130,406 | +6,113 | 0.00% | 1,758,718 |
| 2008-07-16 | 2008-07-14 | 13.987 | 124,293 | -6,113 | 0.00% | 1,738,495 |
| 2008-07-11 | 2008-07-09 | 13.516 | 130,406 | -679 | 0.00% | 1,762,558 |
| 2008-07-10 | 2008-07-08 | 12.956 | 131,085 | +6,792 | 0.00% | 1,698,396 |
| 2008-07-08 | 2008-07-04 | 12.603 | 124,293 | -3,396 | 0.00% | 1,566,476 |
| 2008-07-07 | 2008-07-03 | 12.544 | 127,689 | +3,396 | 0.00% | 1,601,756 |
| 2008-07-03 | 2008-06-30 | 12.868 | 124,293 | -680 | 0.00% | 1,599,416 |
| 2008-06-23 | 2008-06-19 | 14.311 | 124,973 | -3,396 | 0.00% | 1,788,487 |
| 2008-06-19 | 2008-06-17 | 14.753 | 128,369 | +3,396 | 0.00% | 1,893,787 |
| 2008-06-18 | 2008-06-16 | 14.723 | 124,973 | -3,396 | 0.00% | 1,840,007 |
| 2008-06-17 | 2008-06-13 | 14.340 | 128,369 | +4,076 | 0.00% | 1,840,867 |
| 2008-06-16 | 2008-06-12 | 14.340 | 124,293 | -2,038 | 0.00% | 1,782,415 |
| 2008-06-13 | 2008-06-11 | 14.576 | 126,331 | +5,094 | 0.00% | 1,841,401 |
| 2008-06-12 | 2008-06-10 | 15.312 | 121,237 | +1,698 | 0.00% | 1,856,401 |
| 2008-06-11 | 2008-06-06 | 16.137 | 119,539 | -679 | 0.00% | 1,928,961 |
| 2008-06-10 | 2008-06-05 | 16.166 | 120,218 | +1,698 | 0.00% | 1,943,458 |
| 2008-06-06 | 2008-06-04 | 15.724 | 118,520 | +679 | 0.00% | 1,863,658 |
| 2008-06-05 | 2008-06-03 | 15.724 | 117,841 | -3,396 | 0.00% | 1,852,981 |
| 2008-06-03 | 2008-05-30 | 16.372 | 121,237 | -679 | 0.00% | 1,984,921 |
| 2008-06-02 | 2008-05-29 | 15.872 | 121,916 | -2,377 | 0.00% | 1,935,008 |
| 2008-05-30 | 2008-05-28 | 15.401 | 124,293 | -6,792 | 0.00% | 1,914,175 |
| 2008-05-29 | 2008-05-27 | 14.870 | 131,085 | -680 | 0.00% | 1,949,295 |
| 2008-05-27 | 2008-05-23 | 14.694 | 131,765 | -6,791 | 0.00% | 1,936,127 |
| 2008-05-26 | 2008-05-22 | 14.635 | 138,556 | -3,396 | 0.00% | 2,027,753 |
| 2008-05-20 | 2008-05-16 | 14.929 | 141,952 | -3,396 | 0.00% | 2,119,253 |
| 2008-05-19 | 2008-05-15 | 14.547 | 145,348 | +3,396 | 0.00% | 2,114,313 |
| 2008-05-16 | 2008-05-14 | 14.576 | 141,952 | -1,698 | 0.00% | 2,069,093 |
| 2008-05-13 | 2008-05-08 | 14.282 | 143,650 | +5,094 | 0.00% | 2,051,543 |
| 2008-05-08 | 2008-05-06 | 15.293 | 138,556 | +11,760 | 0.00% | 2,118,995 |
| 2008-04-28 | 2008-04-24 | 15.204 | 126,796 | -11,740 | 0.00% | 1,927,805 |
| 2008-04-25 | 2008-04-23 | 15.472 | 138,536 | -3,354 | 0.00% | 2,143,469 |
| 2008-04-22 | 2008-04-18 | 13.684 | 141,890 | +335 | 0.00% | 1,941,564 |
| 2008-04-21 | 2008-04-17 | 13.684 | 141,555 | -335 | 0.00% | 1,936,980 |
| 2008-04-16 | 2008-04-14 | 13.445 | 141,890 | -1,678 | 0.00% | 1,907,724 |
| 2008-04-15 | 2008-04-11 | 13.952 | 143,568 | -7,044 | 0.00% | 2,003,045 |
| 2008-04-11 | 2008-04-09 | 12.968 | 150,612 | +6,709 | 0.00% | 1,953,152 |
| 2008-04-07 | 2008-04-02 | 13.117 | 143,903 | -9,057 | 0.00% | 1,887,599 |
| 2008-04-01 | 2008-03-28 | 12.670 | 152,960 | -3,354 | 0.00% | 1,938,001 |
| 2008-03-19 | 2008-03-17 | 10.732 | 156,314 | -3,019 | 0.00% | 1,677,597 |
| 2008-03-17 | 2008-03-13 | 11.418 | 159,333 | +1,677 | 0.00% | 1,819,248 |
| 2008-03-14 | 2008-03-12 | 12.014 | 157,656 | -3,019 | 0.00% | 1,894,100 |
| 2008-03-12 | 2008-03-10 | 11.776 | 160,675 | -1,677 | 0.00% | 1,892,050 |
| 2008-03-11 | 2008-03-07 | 11.716 | 162,352 | +1,677 | 0.00% | 1,902,118 |
| 2008-03-10 | 2008-03-06 | 12.133 | 160,675 | -1,677 | 0.00% | 1,949,530 |
| 2008-03-07 | 2008-03-05 | 11.984 | 162,352 | +3,019 | 0.00% | 1,945,678 |
| 2008-03-05 | 2008-03-03 | 12.551 | 159,333 | -3,355 | 0.00% | 1,999,747 |
| 2008-03-04 | 2008-02-29 | 12.879 | 162,688 | -1,677 | 0.00% | 2,095,205 |
| 2008-02-29 | 2008-02-27 | 12.879 | 164,365 | +1,677 | 0.00% | 2,116,803 |
| 2008-02-28 | 2008-02-26 | 12.640 | 162,688 | -3,354 | 0.00% | 2,056,405 |
| 2008-02-26 | 2008-02-22 | 12.610 | 166,042 | +3,354 | 0.00% | 2,093,850 |
| 2008-02-25 | 2008-02-21 | 12.879 | 162,688 | -5,031 | 0.00% | 2,095,205 |
| 2008-02-22 | 2008-02-20 | 12.640 | 167,719 | +671 | 0.00% | 2,119,998 |
| 2008-02-21 | 2008-02-19 | 13.117 | 167,048 | +1,006 | 0.00% | 2,191,196 |
| 2008-02-20 | 2008-02-18 | 12.789 | 166,042 | +3,354 | 0.00% | 2,123,550 |
| 2008-02-19 | 2008-02-15 | 12.998 | 162,688 | -3,354 | 0.00% | 2,114,605 |
| 2008-02-18 | 2008-02-14 | 12.968 | 166,042 | -11,069 | 0.00% | 2,153,250 |
| 2008-02-15 | 2008-02-13 | 12.521 | 177,111 | -6,374 | 0.00% | 2,217,594 |
| 2008-02-14 | 2008-02-12 | 12.700 | 183,485 | +12,076 | 0.00% | 2,330,223 |
| 2008-02-13 | 2008-02-11 | 12.670 | 171,409 | +3,690 | 0.00% | 2,171,750 |
| 2008-02-12 | 2008-02-06 | 13.117 | 167,719 | +3,354 | 0.00% | 2,199,998 |
| 2008-02-11 | 2008-02-04 | 14.220 | 164,365 | +671 | 0.00% | 2,337,303 |
| 2008-02-05 | 2008-02-01 | 13.773 | 163,694 | -10,399 | 0.00% | 2,254,561 |
| 2008-02-04 | 2008-01-31 | 13.326 | 174,093 | +4,026 | 0.00% | 2,319,937 |
| 2008-02-01 | 2008-01-30 | 13.684 | 170,067 | +3,019 | 0.00% | 2,327,127 |
| 2008-01-31 | 2008-01-29 | 13.892 | 167,048 | -1,677 | 0.00% | 2,320,676 |
| 2008-01-30 | 2008-01-28 | 14.101 | 168,725 | -1,678 | 0.00% | 2,379,183 |
| 2008-01-29 | 2008-01-25 | 14.608 | 170,403 | -1,677 | 0.00% | 2,489,205 |
| 2008-01-28 | 2008-01-24 | 13.862 | 172,080 | +1,342 | 0.00% | 2,385,452 |
| 2008-01-24 | 2008-01-22 | 13.326 | 170,738 | -3,019 | 0.00% | 2,275,228 |
| 2008-01-23 | 2008-01-21 | 14.131 | 173,757 | +5,032 | 0.00% | 2,455,319 |
| 2008-01-22 | 2008-01-18 | 14.906 | 168,725 | -3,355 | 0.00% | 2,514,993 |
| 2008-01-21 | 2008-01-17 | 14.638 | 172,080 | -3,354 | 0.00% | 2,518,832 |
| 2008-01-18 | 2008-01-16 | 14.280 | 175,434 | +2,348 | 0.00% | 2,505,166 |
| 2008-01-17 | 2008-01-15 | 14.518 | 173,086 | +3,354 | 0.00% | 2,512,917 |
| 2008-01-15 | 2008-01-11 | 14.846 | 169,732 | -3,354 | 0.00% | 2,519,883 |
| 2008-01-10 | 2008-01-08 | 14.339 | 173,086 | -336 | 0.00% | 2,481,957 |
| 2008-01-07 | 2008-01-03 | 14.518 | 173,422 | -1,006 | 0.00% | 2,517,795 |
| 2008-01-02 | 2007-12-27 | 14.787 | 174,428 | -3,354 | 0.00% | 2,579,201 |
| 2007-12-28 | 2007-12-24 | 15.025 | 177,782 | +3,354 | 0.00% | 2,671,195 |
| 2007-12-21 | 2007-12-19 | 15.055 | 174,428 | +3,354 | 0.00% | 2,626,001 |
| 2007-12-19 | 2007-12-17 | 14.727 | 171,074 | +6,709 | 0.00% | 2,519,407 |
| 2007-12-11 | 2007-12-07 | 15.919 | 164,365 | +2,013 | 0.00% | 2,616,603 |
| 2007-12-06 | 2007-12-04 | 15.681 | 162,352 | -2,013 | 0.00% | 2,545,838 |
| 2007-12-03 | 2007-11-29 | 15.741 | 164,365 | -2,683 | 0.00% | 2,587,203 |
| 2007-11-30 | 2007-11-28 | 15.442 | 167,048 | +2,683 | 0.00% | 2,579,635 |
| 2007-11-28 | 2007-11-26 | 16.098 | 164,365 | -671 | 0.00% | 2,646,003 |
| 2007-11-27 | 2007-11-23 | 15.592 | 165,036 | -4,360 | 0.00% | 2,573,165 |
| 2007-11-22 | 2007-11-20 | 16.724 | 169,396 | -5,367 | 0.00% | 2,833,044 |
| 2007-11-21 | 2007-11-19 | 16.396 | 174,763 | -10,064 | 0.00% | 2,865,494 |
| 2007-11-20 | 2007-11-16 | 16.218 | 184,827 | +17,779 | 0.00% | 2,997,448 |
| 2007-11-19 | 2007-11-15 | 16.605 | 167,048 | -3,355 | 0.00% | 2,773,855 |
| 2007-11-16 | 2007-11-14 | 17.082 | 170,403 | +336 | 0.00% | 2,910,845 |
| 2007-11-15 | 2007-11-13 | 16.635 | 170,067 | -3,355 | 0.00% | 2,829,056 |
| 2007-11-14 | 2007-11-12 | 16.426 | 173,422 | +3,019 | 0.00% | 2,848,676 |
| 2007-11-13 | 2007-11-09 | 16.724 | 170,403 | +6,709 | 0.00% | 2,849,885 |
| 2007-11-12 | 2007-11-08 | 16.754 | 163,694 | +27,506 | 0.00% | 2,742,561 |
| 2007-11-09 | 2007-11-07 | 17.768 | 136,188 | +6,709 | 0.00% | 2,419,761 |
| 2007-11-07 | 2007-11-05 | 17.798 | 129,479 | +3,354 | 0.00% | 2,304,416 |
| 2007-11-06 | 2007-11-02 | 19.169 | 126,125 | +5,703 | 0.00% | 2,417,684 |
| 2007-11-05 | 2007-11-01 | 19.437 | 120,422 | -5,032 | 0.00% | 2,340,673 |
| 2007-11-02 | 2007-10-31 | 18.662 | 125,454 | +15,766 | 0.00% | 2,341,241 |
| 2007-11-01 | 2007-10-30 | 19.109 | 109,688 | +6,038 | 0.00% | 2,096,064 |
| 2007-10-31 | 2007-10-29 | 19.616 | 103,650 | -23,481 | 0.00% | 2,033,211 |
| 2007-10-30 | 2007-10-26 | 18.692 | 127,131 | -671 | 0.00% | 2,376,328 |
| 2007-10-29 | 2007-10-25 | 18.543 | 127,802 | +3,354 | 0.00% | 2,369,820 |
| 2007-10-24 | 2007-10-22 | 17.976 | 124,448 | +1,342 | 0.00% | 2,237,137 |
| 2007-10-23 | 2007-10-18 | 19.348 | 123,106 | -7,044 | 0.00% | 2,381,832 |
| 2007-10-22 | 2007-10-17 | 18.304 | 130,150 | +4,696 | 0.00% | 2,382,319 |
| 2007-10-18 | 2007-10-16 | 18.036 | 125,454 | +4,025 | 0.00% | 2,262,701 |
| 2007-10-17 | 2007-10-15 | 18.483 | 121,429 | -2,683 | 0.00% | 2,244,406 |
| 2007-10-16 | 2007-10-12 | 18.573 | 124,112 | -11,070 | 0.00% | 2,305,097 |
| 2007-10-15 | 2007-10-11 | 19.109 | 135,182 | -10,398 | 0.00% | 2,583,237 |
| 2007-10-12 | 2007-10-10 | 18.603 | 145,580 | -336 | 0.00% | 2,708,156 |
| 2007-10-11 | 2007-10-09 | 18.304 | 145,916 | -4,025 | 0.00% | 2,670,906 |
| 2007-10-10 | 2007-10-08 | 18.096 | 149,941 | -9,392 | 0.00% | 2,713,291 |
| 2007-10-09 | 2007-10-05 | 17.678 | 159,333 | +5,031 | 0.00% | 2,816,746 |
| 2007-10-08 | 2007-10-04 | 17.440 | 154,302 | +8,051 | 0.00% | 2,691,006 |
| 2007-10-05 | 2007-10-03 | 17.768 | 146,251 | -7,044 | 0.00% | 2,598,558 |
| 2007-10-04 | 2007-10-02 | 18.692 | 153,295 | -12,412 | 0.00% | 2,865,384 |
| 2007-10-03 | 2007-09-28 | 18.006 | 165,707 | -335 | 0.00% | 2,983,768 |
| 2007-10-02 | 2007-09-27 | 17.499 | 166,042 | +1,677 | 0.00% | 2,905,650 |
| 2007-09-28 | 2007-09-25 | 17.499 | 164,365 | -3,354 | 0.00% | 2,876,304 |
| 2007-09-27 | 2007-09-24 | 17.649 | 167,719 | +335 | 0.00% | 2,959,997 |
| 2007-09-24 | 2007-09-20 | 17.619 | 167,384 | +336 | 0.00% | 2,949,095 |
| 2007-09-21 | 2007-09-19 | 17.499 | 167,048 | -1,007 | 0.00% | 2,923,255 |
| 2007-09-14 | 2007-09-12 | 17.231 | 168,055 | +3,019 | 0.00% | 2,895,787 |
| 2007-09-13 | 2007-09-11 | 17.142 | 165,036 | -1,677 | 0.00% | 2,829,006 |
| 2007-09-12 | 2007-09-10 | 17.529 | 166,713 | +2,348 | 0.00% | 2,922,363 |
| 2007-09-10 | 2007-09-06 | 17.798 | 164,365 | +3,690 | 0.00% | 2,925,304 |
| 2007-09-07 | 2007-09-05 | 17.470 | 160,675 | +1,677 | 0.00% | 2,806,941 |
| 2007-09-05 | 2007-09-03 | 17.678 | 158,998 | -2,012 | 0.00% | 2,810,824 |
| 2007-09-04 | 2007-08-31 | 17.857 | 161,010 | +6,708 | 0.00% | 2,875,193 |
| 2007-09-03 | 2007-08-30 | 17.589 | 154,302 | -3,354 | 0.00% | 2,714,006 |
| 2007-08-31 | 2007-08-29 | 17.470 | 157,656 | +4,361 | 0.00% | 2,754,200 |
| 2007-08-30 | 2007-08-28 | 18.215 | 153,295 | +1,341 | 0.00% | 2,792,264 |
| 2007-08-29 | 2007-08-27 | 19.199 | 151,954 | -22,474 | 0.00% | 2,917,328 |
| 2007-08-27 | 2007-08-23 | 17.261 | 174,428 | +11,740 | 0.00% | 3,010,801 |
| 2007-08-23 | 2007-08-21 | 17.142 | 162,688 | +1,342 | 0.00% | 2,788,757 |
| 2007-08-21 | 2007-08-17 | 16.247 | 161,346 | -1,006 | 0.00% | 2,621,453 |
| 2007-08-17 | 2007-08-15 | 17.023 | 162,352 | +1,677 | 0.00% | 2,763,637 |
| 2007-08-16 | 2007-08-14 | 17.321 | 160,675 | +8,386 | 0.00% | 2,782,991 |
| 2007-08-14 | 2007-08-10 | 16.933 | 152,289 | -671 | 0.00% | 2,578,720 |
| 2007-08-13 | 2007-08-09 | 17.261 | 152,960 | -3,019 | 0.00% | 2,640,242 |
| 2007-08-10 | 2007-08-08 | 17.380 | 155,979 | -3,354 | 0.00% | 2,710,953 |
| 2007-08-09 | 2007-08-07 | 16.873 | 159,333 | -3,355 | 0.00% | 2,688,496 |
| 2007-08-08 | 2007-08-06 | 16.963 | 162,688 | -1,677 | 0.00% | 2,759,657 |
| 2007-08-06 | 2007-08-02 | 17.410 | 164,365 | +6,374 | 0.00% | 2,861,604 |
| 2007-08-03 | 2007-08-01 | 17.440 | 157,991 | -8,051 | 0.00% | 2,755,342 |
| 2007-08-02 | 2007-07-31 | 18.006 | 166,042 | -2,348 | 0.00% | 2,989,800 |
| 2007-08-01 | 2007-07-30 | 17.887 | 168,390 | -4,696 | 0.00% | 3,011,999 |
| 2007-07-31 | 2007-07-27 | 17.678 | 173,086 | -3,355 | 0.00% | 3,059,877 |
| 2007-07-30 | 2007-07-26 | 18.096 | 176,441 | +3,019 | 0.00% | 3,192,828 |
| 2007-07-27 | 2007-07-25 | 18.155 | 173,422 | -1,677 | 0.00% | 3,148,537 |
| 2007-07-26 | 2007-07-24 | 18.096 | 175,099 | +336 | 0.00% | 3,168,543 |
| 2007-07-25 | 2007-07-23 | 18.185 | 174,763 | -13,753 | 0.00% | 3,178,093 |
| 2007-07-24 | 2007-07-20 | 17.887 | 188,516 | -3,355 | 0.00% | 3,371,994 |
| 2007-07-23 | 2007-07-19 | 18.573 | 191,871 | +1,677 | 0.00% | 3,563,565 |
| 2007-07-19 | 2007-07-17 | 18.543 | 190,194 | -2,348 | 0.00% | 3,526,749 |
| 2007-07-18 | 2007-07-16 | 18.781 | 192,542 | +5,367 | 0.00% | 3,616,207 |
| 2007-07-16 | 2007-07-12 | 18.453 | 187,175 | +6,374 | 0.00% | 3,454,027 |
| 2007-07-13 | 2007-07-11 | 18.692 | 180,801 | +3,354 | 0.00% | 3,379,525 |
| 2007-07-12 | 2007-07-10 | 19.020 | 177,447 | +3,690 | 0.00% | 3,375,022 |
| 2007-07-11 | 2007-07-09 | 18.364 | 173,757 | +6,709 | 0.00% | 3,190,879 |
| 2007-07-10 | 2007-07-06 | 18.006 | 167,048 | +671 | 0.00% | 3,007,915 |
| 2007-07-09 | 2007-07-05 | 17.947 | 166,377 | +5,367 | 0.00% | 2,985,912 |
| 2007-07-06 | 2007-07-04 | 17.887 | 161,010 | -3,690 | 0.00% | 2,879,993 |
| 2007-07-05 | 2007-07-03 | 17.887 | 164,700 | -1,007 | 0.00% | 2,945,996 |
| 2007-07-04 | 2007-06-29 | 17.827 | 165,707 | -1,006 | 0.00% | 2,954,128 |
| 2007-07-03 | 2007-06-28 | 17.917 | 166,713 | -3,690 | 0.00% | 2,986,973 |
| 2007-06-29 | 2007-06-27 | 18.006 | 170,403 | -4,360 | 0.00% | 3,068,326 |
| 2007-06-27 | 2007-06-25 | 18.006 | 174,763 | -1,678 | 0.00% | 3,146,833 |
| 2007-06-26 | 2007-06-22 | 17.738 | 176,441 | 0.00% | 3,129,708 |
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