History of CCASS shareholding
Participant: HO FUNG SHARES INVESTMENT LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.770 | 8,000 | +0 | 0.00% | 54,160 |
| 2025-10-13 | 2025-10-09 | 6.700 | 8,000 | +0 | 0.00% | 53,600 |
| 2025-10-10 | 2025-10-08 | 6.600 | 8,000 | +0 | 0.00% | 52,800 |
| 2025-10-09 | 2025-10-06 | 6.640 | 8,000 | +0 | 0.00% | 53,120 |
| 2025-10-08 | 2025-10-03 | 6.650 | 8,000 | +0 | 0.00% | 53,200 |
| 2025-10-06 | 2025-10-02 | 6.690 | 8,000 | +0 | 0.00% | 53,520 |
| 2025-10-03 | 2025-09-30 | 6.690 | 8,000 | +0 | 0.00% | 53,520 |
| 2025-10-02 | 2025-09-29 | 6.760 | 8,000 | +0 | 0.00% | 54,080 |
| 2025-09-30 | 2025-09-26 | 6.730 | 8,000 | +0 | 0.00% | 53,840 |
| 2025-09-29 | 2025-09-25 | 6.610 | 8,000 | +0 | 0.00% | 52,880 |
| 2025-09-26 | 2025-09-24 | 6.800 | 8,000 | +0 | 0.00% | 54,400 |
| 2025-09-25 | 2025-09-23 | 6.830 | 8,000 | +0 | 0.00% | 54,640 |
| 2025-09-24 | 2025-09-22 | 6.870 | 8,000 | +0 | 0.00% | 54,960 |
| 2025-09-23 | 2025-09-19 | 6.930 | 8,000 | +0 | 0.00% | 55,440 |
| 2025-09-22 | 2025-09-18 | 6.890 | 8,000 | +0 | 0.00% | 55,120 |
| 2025-09-19 | 2025-09-17 | 7.020 | 8,000 | +0 | 0.00% | 56,160 |
| 2025-09-18 | 2025-09-16 | 7.070 | 8,000 | +0 | 0.00% | 56,560 |
| 2025-09-17 | 2025-09-15 | 7.170 | 8,000 | +0 | 0.00% | 57,360 |
| 2025-09-16 | 2025-09-12 | 7.270 | 8,000 | +0 | 0.00% | 58,160 |
| 2025-09-15 | 2025-09-11 | 7.320 | 8,000 | +0 | 0.00% | 58,560 |
| 2025-09-12 | 2025-09-10 | 7.350 | 8,000 | +0 | 0.00% | 58,800 |
| 2025-09-11 | 2025-09-09 | 7.190 | 8,000 | +0 | 0.00% | 57,520 |
| 2025-09-10 | 2025-09-08 | 7.070 | 8,000 | +0 | 0.00% | 56,560 |
| 2025-09-09 | 2025-09-05 | 7.040 | 8,000 | -1,223 | 0.00% | 56,320 |
| 2025-09-01 | 2025-08-28 | 7.080 | 9,223 | +1,223 | 0.00% | 65,299 |
| 2025-06-25 | 2025-06-23 | 8.012 | 8,000 | +191 | 0.00% | 64,094 |
| 2025-04-01 | 2025-03-28 | 6.188 | 7,809 | -976 | 0.00% | 48,323 |
| 2025-03-21 | 2025-03-19 | 6.485 | 8,785 | -976 | 0.00% | 56,973 |
| 2025-01-23 | 2025-01-21 | 5.563 | 9,761 | -976 | 0.00% | 54,302 |
| 2025-01-21 | 2025-01-17 | 5.379 | 10,737 | -976 | 0.00% | 57,751 |
| 2025-01-10 | 2025-01-08 | 5.409 | 11,713 | -5,271 | 0.00% | 63,361 |
| 2024-12-11 | 2024-12-09 | 5.875 | 16,984 | +1,288 | 0.00% | 99,787 |
| 2024-12-10 | 2024-12-06 | 5.753 | 15,696 | -18,041 | 0.00% | 90,306 |
| 2024-10-24 | 2024-10-22 | 5.576 | 33,737 | +18,041 | 0.00% | 188,120 |
| 2024-10-21 | 2024-10-17 | 5.587 | 15,696 | -902 | 0.00% | 87,696 |
| 2024-10-18 | 2024-10-16 | 5.687 | 16,598 | -3,608 | 0.00% | 94,392 |
| 2024-10-17 | 2024-10-15 | 5.576 | 20,206 | -1,083 | 0.00% | 112,670 |
| 2024-10-15 | 2024-10-10 | 5.676 | 21,289 | -18,041 | 0.00% | 120,833 |
| 2024-10-14 | 2024-10-09 | 5.521 | 39,330 | +18,041 | 0.00% | 217,127 |
| 2024-10-09 | 2024-10-07 | 6.053 | 21,289 | -18,041 | 0.00% | 128,857 |
| 2024-10-02 | 2024-09-27 | 5.487 | 39,330 | +3,608 | 0.00% | 215,819 |
| 2024-07-04 | 2024-07-02 | 6.734 | 35,722 | +5,202 | 0.00% | 240,558 |
| 2024-06-05 | 2024-06-03 | 6.254 | 30,520 | -38,535 | 0.00% | 190,874 |
| 2024-02-22 | 2024-02-20 | 5.333 | 69,055 | +38,535 | 0.00% | 368,259 |
| 2023-12-06 | 2023-12-04 | 4.554 | 30,520 | -38,535 | 0.00% | 138,998 |
| 2023-09-12 | 2023-09-07 | 4.619 | 69,055 | -770 | 0.00% | 318,978 |
| 2023-07-28 | 2023-07-26 | 4.788 | 69,825 | -771 | 0.00% | 334,313 |
| 2023-06-26 | 2023-06-21 | 5.772 | 70,596 | +6,323 | 0.00% | 407,477 |
| 2023-05-04 | 2023-05-02 | 6.128 | 64,273 | +35,084 | 0.00% | 393,881 |
| 2023-01-13 | 2023-01-11 | 5.173 | 29,189 | -21,050 | 0.00% | 151,006 |
| 2023-01-06 | 2023-01-04 | 5.074 | 50,239 | +21,050 | 0.00% | 254,894 |
| 2022-09-07 | 2022-09-05 | 4.831 | 29,189 | -14,034 | 0.00% | 141,022 |
| 2022-09-05 | 2022-09-01 | 4.846 | 43,223 | -7,016 | 0.00% | 209,441 |
| 2022-07-19 | 2022-07-15 | 4.589 | 50,239 | -7,017 | 0.00% | 230,550 |
| 2022-07-14 | 2022-07-12 | 4.803 | 57,256 | +7,017 | 0.00% | 274,991 |
| 2022-06-27 | 2022-06-23 | 6.022 | 50,239 | +4,701 | 0.00% | 302,537 |
| 2022-06-21 | 2022-06-17 | 6.006 | 45,538 | -6,360 | 0.00% | 273,512 |
| 2022-06-01 | 2022-05-30 | 5.912 | 51,898 | +19,080 | 0.00% | 306,816 |
| 2022-05-12 | 2022-05-10 | 5.723 | 32,818 | +6,360 | 0.00% | 187,825 |
| 2022-04-12 | 2022-04-08 | 6.399 | 26,458 | -12,720 | 0.00% | 169,313 |
| 2022-03-04 | 2022-03-02 | 5.739 | 39,178 | -1,272 | 0.00% | 224,840 |
| 2022-01-11 | 2022-01-07 | 5.503 | 40,450 | -636 | 0.00% | 222,600 |
| 2021-12-21 | 2021-12-17 | 5.283 | 41,086 | +12,720 | 0.00% | 217,056 |
| 2021-12-13 | 2021-12-09 | 5.456 | 28,366 | +636 | 0.00% | 154,763 |
| 2021-10-08 | 2021-10-06 | 5.472 | 27,730 | -12,720 | 0.00% | 151,729 |
| 2021-09-13 | 2021-09-09 | 5.723 | 40,450 | +12,720 | 0.00% | 231,504 |
| 2021-08-18 | 2021-08-16 | 5.660 | 27,730 | -763 | 0.00% | 156,961 |
| 2021-08-09 | 2021-08-05 | 5.503 | 28,493 | +12,720 | 0.00% | 156,800 |
| 2021-06-28 | 2021-06-24 | 6.808 | 15,773 | +1,201 | 0.00% | 107,376 |
| 2021-06-10 | 2021-06-08 | 7.097 | 14,572 | -17,627 | 0.00% | 103,416 |
| 2021-06-08 | 2021-06-04 | 7.131 | 32,199 | +17,627 | 0.00% | 229,610 |
| 2021-03-29 | 2021-03-25 | 6.518 | 14,572 | -705 | 0.00% | 94,984 |
| 2021-02-17 | 2021-02-11 | 6.195 | 15,277 | -5,876 | 0.00% | 94,640 |
| 2020-12-07 | 2020-12-03 | 5.803 | 21,153 | +3,173 | 0.00% | 122,761 |
| 2020-11-02 | 2020-10-29 | 5.514 | 17,980 | -588 | 0.00% | 99,144 |
| 2020-10-15 | 2020-10-12 | 5.293 | 18,568 | +588 | 0.00% | 98,279 |
| 2020-08-06 | 2020-08-04 | 5.838 | 17,980 | -11,752 | 0.00% | 104,958 |
| 2020-07-16 | 2020-07-14 | 6.127 | 29,732 | +5,876 | 0.00% | 182,163 |
| 2020-07-08 | 2020-07-06 | 6.688 | 23,856 | -5,876 | 0.00% | 159,560 |
| 2020-05-26 | 2020-05-22 | 5.667 | 29,732 | -1,762 | 0.00% | 168,501 |
| 2020-05-25 | 2020-05-21 | 6.775 | 31,494 | +1,762 | 0.00% | 213,375 |
| 2020-05-22 | 2020-05-20 | 6.793 | 29,732 | +2,098 | 0.00% | 201,982 |
| 2020-05-18 | 2020-05-14 | 6.720 | 27,634 | +5,462 | 0.00% | 185,705 |
| 2020-05-06 | 2020-05-04 | 6.629 | 22,172 | +546 | 0.00% | 146,969 |
| 2020-03-27 | 2020-03-25 | 6.885 | 21,626 | -16,384 | 0.00% | 148,894 |
| 2020-03-11 | 2020-03-09 | 7.178 | 38,010 | +11,469 | 0.00% | 272,833 |
| 2020-02-28 | 2020-02-26 | 7.471 | 26,541 | +5,461 | 0.00% | 198,286 |
| 2020-01-21 | 2020-01-17 | 8.386 | 21,080 | +5,461 | 0.00% | 176,787 |
| 2020-01-09 | 2020-01-07 | 8.515 | 15,619 | +5,461 | 0.00% | 132,990 |
| 2019-12-13 | 2019-12-11 | 8.075 | 10,158 | -5,461 | 0.00% | 82,028 |
| 2019-12-05 | 2019-12-03 | 7.910 | 15,619 | +2,731 | 0.00% | 123,552 |
| 2019-11-22 | 2019-11-20 | 8.148 | 12,888 | +2,730 | 0.00% | 105,017 |
| 2019-10-23 | 2019-10-21 | 8.277 | 10,158 | -2,730 | 0.00% | 84,074 |
| 2019-10-22 | 2019-10-18 | 8.039 | 12,888 | -2,731 | 0.00% | 103,601 |
| 2019-10-21 | 2019-10-17 | 8.002 | 15,619 | +5,461 | 0.00% | 124,982 |
| 2019-10-17 | 2019-10-15 | 8.002 | 10,158 | -5,461 | 0.00% | 81,284 |
| 2019-10-08 | 2019-10-03 | 7.599 | 15,619 | +2,731 | 0.00% | 118,690 |
| 2019-10-03 | 2019-09-30 | 7.654 | 12,888 | -10,923 | 0.00% | 98,645 |
| 2019-09-06 | 2019-09-04 | 7.672 | 23,811 | -5,461 | 0.00% | 182,686 |
| 2019-08-28 | 2019-08-26 | 7.233 | 29,272 | -546 | 0.00% | 211,721 |
| 2019-08-27 | 2019-08-23 | 7.379 | 29,818 | +138 | 0.00% | 220,038 |
| 2019-08-22 | 2019-08-20 | 7.471 | 29,680 | +109 | 0.00% | 221,737 |
| 2019-08-21 | 2019-08-19 | 7.453 | 29,571 | +10,923 | 0.00% | 220,381 |
| 2019-08-08 | 2019-08-06 | 7.453 | 18,648 | +218 | 0.00% | 138,976 |
| 2019-08-07 | 2019-08-05 | 7.672 | 18,430 | +2,731 | 0.00% | 141,401 |
| 2019-07-19 | 2019-07-17 | 8.167 | 15,699 | -2,731 | 0.00% | 128,210 |
| 2019-07-10 | 2019-07-08 | 8.039 | 18,430 | -78,641 | 0.00% | 148,151 |
| 2019-06-27 | 2019-06-25 | 8.057 | 97,071 | +5,461 | 0.00% | 782,089 |
| 2019-06-24 | 2019-06-20 | 8.222 | 91,610 | -5,242 | 0.00% | 753,187 |
| 2019-06-18 | 2019-06-14 | 7.929 | 96,852 | -10,923 | 0.00% | 767,910 |
| 2019-06-14 | 2019-06-12 | 8.020 | 107,775 | +110 | 0.00% | 864,382 |
| 2019-06-04 | 2019-05-31 | 8.148 | 107,665 | -328 | 0.00% | 877,300 |
| 2019-05-28 | 2019-05-24 | 9.005 | 107,993 | +6,103 | 0.00% | 972,507 |
| 2019-05-10 | 2019-05-08 | 9.335 | 101,890 | +5,153 | 0.00% | 951,165 |
| 2019-05-03 | 2019-04-30 | 9.762 | 96,737 | +234 | 0.00% | 944,365 |
| 2019-04-30 | 2019-04-26 | 9.665 | 96,503 | -464 | 0.00% | 932,716 |
| 2019-04-29 | 2019-04-25 | 9.665 | 96,967 | +136 | 0.00% | 937,200 |
| 2019-04-26 | 2019-04-24 | 9.782 | 96,831 | +310 | 0.00% | 947,162 |
| 2019-04-10 | 2019-04-08 | 9.956 | 96,521 | +103 | 0.00% | 960,989 |
| 2019-04-03 | 2019-04-01 | 9.859 | 96,418 | -320 | 0.00% | 950,607 |
| 2019-04-02 | 2019-03-29 | 9.704 | 96,738 | -3,864 | 0.00% | 938,742 |
| 2019-03-27 | 2019-03-25 | 9.898 | 100,602 | +103 | 0.00% | 995,763 |
| 2019-03-08 | 2019-03-06 | 10.383 | 100,499 | -1 | 0.00% | 1,043,505 |
| 2019-03-06 | 2019-03-04 | 10.325 | 100,500 | -2,061 | 0.00% | 1,037,664 |
| 2019-01-22 | 2019-01-18 | 9.452 | 102,561 | -2,576 | 0.00% | 969,372 |
| 2019-01-21 | 2019-01-17 | 9.413 | 105,137 | -411 | 0.00% | 989,638 |
| 2019-01-14 | 2019-01-10 | 9.180 | 105,548 | +103 | 0.00% | 968,925 |
| 2019-01-09 | 2019-01-07 | 9.122 | 105,445 | -2,576 | 0.00% | 961,840 |
| 2019-01-03 | 2018-12-31 | 9.238 | 108,021 | +206 | 0.00% | 997,917 |
| 2018-12-20 | 2018-12-18 | 9.277 | 107,815 | -7,213 | 0.00% | 1,000,198 |
| 2018-12-10 | 2018-12-06 | 9.374 | 115,028 | +5,152 | 0.00% | 1,078,276 |
| 2018-11-16 | 2018-11-14 | 9.490 | 109,876 | -5,152 | 0.00% | 1,042,775 |
| 2018-11-14 | 2018-11-12 | 9.452 | 115,028 | +5,152 | 0.00% | 1,087,205 |
| 2018-11-05 | 2018-11-01 | 9.490 | 109,876 | +103 | 0.00% | 1,042,775 |
| 2018-10-23 | 2018-10-19 | 9.219 | 109,773 | -5,152 | 0.00% | 1,011,971 |
| 2018-10-19 | 2018-10-16 | 9.199 | 114,925 | -515 | 0.00% | 1,057,236 |
| 2018-10-16 | 2018-10-12 | 9.277 | 115,440 | +5,358 | 0.00% | 1,070,936 |
| 2018-09-28 | 2018-09-26 | 9.704 | 110,082 | -5,152 | 0.00% | 1,068,232 |
| 2018-09-26 | 2018-09-21 | 9.820 | 115,234 | +4 | 0.00% | 1,131,645 |
| 2018-09-21 | 2018-09-19 | 9.355 | 115,230 | +103 | 0.00% | 1,077,933 |
| 2018-09-17 | 2018-09-13 | 9.083 | 115,127 | -5,152 | 0.00% | 1,045,688 |
| 2018-09-03 | 2018-08-30 | 9.510 | 120,279 | +5,166 | 0.00% | 1,143,839 |
| 2018-08-29 | 2018-08-27 | 9.646 | 115,113 | -5,153 | 0.00% | 1,110,350 |
| 2018-08-17 | 2018-08-15 | 9.374 | 120,266 | +5,153 | 0.00% | 1,127,377 |
| 2018-08-09 | 2018-08-07 | 9.626 | 115,113 | -5,153 | 0.00% | 1,108,116 |
| 2018-08-03 | 2018-08-01 | 9.646 | 120,266 | +155 | 0.00% | 1,160,054 |
| 2018-07-31 | 2018-07-27 | 9.646 | 120,111 | -5,153 | 0.00% | 1,158,559 |
| 2018-07-26 | 2018-07-24 | 9.762 | 125,264 | -2,061 | 0.00% | 1,222,850 |
| 2018-07-24 | 2018-07-20 | 9.277 | 127,325 | -5,152 | 0.00% | 1,181,193 |
| 2018-07-18 | 2018-07-16 | 9.180 | 132,477 | +515 | 0.00% | 1,216,132 |
| 2018-07-13 | 2018-07-11 | 9.355 | 131,962 | +2,061 | 0.00% | 1,234,454 |
| 2018-07-12 | 2018-07-10 | 9.452 | 129,901 | -2,319 | 0.00% | 1,227,780 |
| 2018-06-27 | 2018-06-25 | 9.743 | 132,220 | +5,153 | 0.00% | 1,288,190 |
| 2018-06-11 | 2018-06-07 | 10.597 | 127,067 | +103 | 0.00% | 1,346,494 |
| 2018-06-06 | 2018-06-04 | 10.539 | 126,964 | -1,031 | 0.00% | 1,338,011 |
| 2018-06-04 | 2018-05-31 | 10.344 | 127,995 | -1,030 | 0.00% | 1,324,035 |
| 2018-05-29 | 2018-05-25 | 11.899 | 129,025 | +7,177 | 0.00% | 1,535,283 |
| 2018-05-24 | 2018-05-21 | 11.714 | 121,848 | +5,839 | 0.00% | 1,427,346 |
| 2018-05-18 | 2018-05-16 | 12.002 | 116,009 | -486 | 0.00% | 1,392,325 |
| 2018-05-17 | 2018-05-15 | 11.899 | 116,495 | +308 | 0.00% | 1,386,187 |
| 2018-05-04 | 2018-05-02 | 11.570 | 116,187 | +6,813 | 0.00% | 1,344,318 |
| 2018-04-19 | 2018-04-17 | 11.159 | 109,374 | -4,866 | 0.00% | 1,220,534 |
| 2018-04-10 | 2018-04-06 | 11.015 | 114,240 | +97 | 0.00% | 1,258,401 |
| 2018-03-20 | 2018-03-16 | 11.406 | 114,143 | +15 | 0.00% | 1,301,902 |
| 2018-03-16 | 2018-03-14 | 11.755 | 114,128 | +195 | 0.00% | 1,341,604 |
| 2018-03-15 | 2018-03-13 | 11.837 | 113,933 | +5,839 | 0.00% | 1,348,678 |
| 2018-03-12 | 2018-03-08 | 11.468 | 108,094 | +4,866 | 0.00% | 1,239,572 |
| 2018-02-28 | 2018-02-26 | 12.310 | 103,228 | -385 | 0.00% | 1,270,751 |
| 2018-02-22 | 2018-02-20 | 11.879 | 103,613 | -4,866 | 0.00% | 1,230,774 |
| 2018-02-21 | 2018-02-15 | 11.961 | 108,479 | +4,866 | 0.00% | 1,297,492 |
| 2018-02-14 | 2018-02-12 | 11.344 | 103,613 | -1,847 | 0.00% | 1,175,410 |
| 2018-02-13 | 2018-02-09 | 11.406 | 105,460 | +1,946 | 0.00% | 1,202,865 |
| 2018-02-09 | 2018-02-07 | 12.146 | 103,514 | -25,303 | 0.00% | 1,257,253 |
| 2018-02-08 | 2018-02-06 | 12.824 | 128,817 | +3,115 | 0.00% | 1,651,939 |
| 2018-02-07 | 2018-02-05 | 13.790 | 125,702 | -5,840 | 0.00% | 1,733,408 |
| 2018-02-06 | 2018-02-02 | 13.276 | 131,542 | +1,947 | 0.00% | 1,746,357 |
| 2018-02-05 | 2018-02-01 | 13.214 | 129,595 | -292 | 0.00% | 1,712,519 |
| 2018-02-02 | 2018-01-31 | 13.235 | 129,887 | -1,947 | 0.00% | 1,719,047 |
| 2018-01-31 | 2018-01-29 | 13.543 | 131,834 | -1,263 | 0.00% | 1,785,455 |
| 2018-01-30 | 2018-01-26 | 13.482 | 133,097 | -4,866 | 0.00% | 1,794,354 |
| 2018-01-29 | 2018-01-25 | 12.947 | 137,963 | +5,163 | 0.00% | 1,786,238 |
| 2018-01-26 | 2018-01-24 | 13.523 | 132,800 | +3,503 | 0.00% | 1,795,809 |
| 2018-01-25 | 2018-01-23 | 13.358 | 129,297 | +292 | 0.00% | 1,727,181 |
| 2018-01-23 | 2018-01-19 | 12.701 | 129,005 | -389 | 0.00% | 1,638,442 |
| 2018-01-22 | 2018-01-18 | 12.557 | 129,394 | +99 | 0.00% | 1,624,768 |
| 2018-01-19 | 2018-01-17 | 11.879 | 129,295 | +343 | 0.00% | 1,535,839 |
| 2018-01-18 | 2018-01-16 | 11.550 | 128,952 | -2,682 | 0.00% | 1,489,363 |
| 2018-01-16 | 2018-01-12 | 11.200 | 131,634 | +4,963 | 0.00% | 1,474,350 |
| 2018-01-15 | 2018-01-11 | 11.180 | 126,671 | +5,839 | 0.00% | 1,416,160 |
| 2018-01-12 | 2018-01-10 | 10.995 | 120,832 | -19,464 | 0.00% | 1,328,532 |
| 2018-01-10 | 2018-01-08 | 10.543 | 140,296 | +3,893 | 0.00% | 1,479,104 |
| 2018-01-08 | 2018-01-04 | 10.337 | 136,403 | +4,875 | 0.00% | 1,410,029 |
| 2018-01-05 | 2018-01-03 | 10.296 | 131,528 | -292 | 0.00% | 1,354,229 |
| 2018-01-02 | 2017-12-28 | 10.132 | 131,820 | +97 | 0.00% | 1,335,563 |
| 2017-12-29 | 2017-12-27 | 10.008 | 131,723 | +195 | 0.00% | 1,318,338 |
| 2017-12-06 | 2017-12-04 | 10.317 | 131,528 | +78 | 0.00% | 1,356,932 |
| 2017-11-27 | 2017-11-23 | 10.481 | 131,450 | -4,087 | 0.00% | 1,377,739 |
| 2017-11-24 | 2017-11-22 | 10.625 | 135,537 | +3,893 | 0.00% | 1,440,073 |
| 2017-11-22 | 2017-11-20 | 10.296 | 131,644 | -98 | 0.00% | 1,355,423 |
| 2017-11-13 | 2017-11-09 | 10.337 | 131,742 | +98 | 0.00% | 1,361,847 |
| 2017-10-18 | 2017-10-16 | 10.625 | 131,644 | -9,732 | 0.00% | 1,398,710 |
| 2017-10-10 | 2017-10-06 | 10.481 | 141,376 | +97 | 0.00% | 1,481,774 |
| 2017-10-06 | 2017-10-03 | 10.522 | 141,279 | +96 | 0.00% | 1,486,564 |
| 2017-10-04 | 2017-09-29 | 10.193 | 141,183 | -487 | 0.00% | 1,439,131 |
| 2017-10-03 | 2017-09-28 | 10.152 | 141,670 | +99 | 0.00% | 1,438,272 |
| 2017-09-15 | 2017-09-13 | 10.666 | 141,571 | +98 | 0.00% | 1,510,003 |
| 2017-09-05 | 2017-09-01 | 10.584 | 141,473 | +196 | 0.00% | 1,497,328 |
| 2017-09-04 | 2017-08-31 | 10.625 | 141,277 | -194 | 0.00% | 1,501,060 |
| 2017-08-15 | 2017-08-11 | 10.152 | 141,471 | +113 | 0.00% | 1,436,251 |
| 2017-08-02 | 2017-07-31 | 10.419 | 141,358 | +98 | 0.00% | 1,472,870 |
| 2017-07-27 | 2017-07-25 | 10.317 | 141,260 | +2,433 | 0.00% | 1,457,334 |
| 2017-07-24 | 2017-07-20 | 10.399 | 138,827 | +97 | 0.00% | 1,443,646 |
| 2017-07-20 | 2017-07-18 | 10.317 | 138,730 | -389 | 0.00% | 1,431,233 |
| 2017-07-19 | 2017-07-17 | 10.419 | 139,119 | +261 | 0.00% | 1,449,541 |
| 2017-07-17 | 2017-07-13 | 10.214 | 138,858 | +97 | 0.00% | 1,418,285 |
| 2017-06-30 | 2017-06-28 | 9.865 | 138,761 | -13,624 | 0.00% | 1,368,815 |
| 2017-06-28 | 2017-06-26 | 9.926 | 152,385 | +99 | 0.00% | 1,512,605 |
| 2017-06-22 | 2017-06-20 | 9.680 | 152,286 | -292 | 0.00% | 1,474,066 |
| 2017-06-21 | 2017-06-19 | 9.721 | 152,578 | -4,866 | 0.00% | 1,483,164 |
| 2017-06-06 | 2017-06-02 | 9.823 | 157,444 | +118 | 0.00% | 1,546,643 |
| 2017-06-01 | 2017-05-29 | 10.884 | 157,326 | +4,865 | 0.00% | 1,712,353 |
| 2017-05-31 | 2017-05-26 | 10.841 | 152,461 | +7,373 | 0.00% | 1,652,817 |
| 2017-05-29 | 2017-05-25 | 10.819 | 145,088 | -9,261 | 0.00% | 1,569,753 |
| 2017-05-17 | 2017-05-15 | 10.668 | 154,349 | -185 | 0.00% | 1,646,618 |
| 2017-05-11 | 2017-05-09 | 10.539 | 154,534 | +4,630 | 0.00% | 1,628,569 |
| 2017-05-09 | 2017-05-05 | 10.279 | 149,904 | +9,261 | 0.00% | 1,540,928 |
| 2017-05-05 | 2017-05-02 | 10.560 | 140,643 | +3,705 | 0.00% | 1,485,215 |
| 2017-04-28 | 2017-04-26 | 10.819 | 136,938 | +4,630 | 0.00% | 1,481,576 |
| 2017-04-18 | 2017-04-12 | 11.035 | 132,308 | +93 | 0.00% | 1,460,055 |
| 2017-04-11 | 2017-04-07 | 11.078 | 132,215 | +9,261 | 0.00% | 1,464,739 |
| 2017-04-03 | 2017-03-30 | 11.122 | 122,954 | +9,262 | 0.00% | 1,367,452 |
| 2017-03-29 | 2017-03-27 | 11.208 | 113,692 | -186 | 0.00% | 1,274,264 |
| 2017-03-28 | 2017-03-24 | 11.316 | 113,878 | +9,262 | 0.00% | 1,288,645 |
| 2017-03-22 | 2017-03-20 | 11.510 | 104,616 | -464 | 0.00% | 1,204,169 |
| 2017-03-20 | 2017-03-16 | 11.532 | 105,080 | -9,261 | 0.00% | 1,211,779 |
| 2017-03-16 | 2017-03-14 | 11.381 | 114,341 | -1,111 | 0.00% | 1,301,292 |
| 2017-03-13 | 2017-03-09 | 11.208 | 115,452 | -113 | 0.00% | 1,293,990 |
| 2017-03-09 | 2017-03-07 | 11.316 | 115,565 | +178 | 0.00% | 1,307,735 |
| 2017-03-07 | 2017-03-03 | 11.316 | 115,387 | +9,261 | 0.00% | 1,305,721 |
| 2017-02-24 | 2017-02-22 | 11.705 | 106,126 | +70 | 0.00% | 1,242,176 |
| 2017-02-23 | 2017-02-21 | 11.597 | 106,056 | -370 | 0.00% | 1,229,905 |
| 2017-02-22 | 2017-02-20 | 11.705 | 106,426 | -1,852 | 0.00% | 1,245,688 |
| 2017-02-17 | 2017-02-15 | 11.662 | 108,278 | -4,631 | 0.00% | 1,262,688 |
| 2017-02-14 | 2017-02-10 | 11.359 | 112,909 | -9,261 | 0.00% | 1,282,557 |
| 2017-02-02 | 2017-01-27 | 11.078 | 122,170 | +555 | 0.00% | 1,353,456 |
| 2017-01-18 | 2017-01-16 | 10.992 | 121,615 | +9,262 | 0.00% | 1,336,802 |
| 2017-01-12 | 2017-01-10 | 11.100 | 112,353 | -9,262 | 0.00% | 1,247,125 |
| 2017-01-06 | 2017-01-04 | 11.035 | 121,615 | -9,261 | 0.00% | 1,342,055 |
| 2017-01-05 | 2017-01-03 | 10.884 | 130,876 | -9,261 | 0.00% | 1,424,468 |
| 2016-12-21 | 2016-12-19 | 10.625 | 140,137 | +9,261 | 0.00% | 1,488,950 |
| 2016-12-19 | 2016-12-15 | 10.798 | 130,876 | +23,153 | 0.00% | 1,413,163 |
| 2016-12-12 | 2016-12-08 | 11.100 | 107,723 | -9,261 | 0.00% | 1,195,732 |
| 2016-12-09 | 2016-12-07 | 10.949 | 116,984 | +2 | 0.00% | 1,280,845 |
| 2016-12-08 | 2016-12-06 | 10.927 | 116,982 | +8,799 | 0.00% | 1,278,297 |
| 2016-12-07 | 2016-12-05 | 10.863 | 108,183 | +216 | 0.00% | 1,175,139 |
| 2016-11-30 | 2016-11-28 | 11.057 | 107,967 | -9,261 | 0.00% | 1,193,777 |
| 2016-11-14 | 2016-11-10 | 10.776 | 117,228 | -78 | 0.00% | 1,263,264 |
| 2016-11-11 | 2016-11-09 | 10.625 | 117,306 | +9,261 | 0.00% | 1,246,372 |
| 2016-11-04 | 2016-11-02 | 10.690 | 108,045 | -42 | 0.00% | 1,154,974 |
| 2016-10-24 | 2016-10-19 | 11.035 | 108,087 | +92 | 0.00% | 1,192,770 |
| 2016-09-26 | 2016-09-22 | 11.575 | 107,995 | +29 | 0.00% | 1,250,059 |
| 2016-09-09 | 2016-09-07 | 11.338 | 107,966 | -185 | 0.00% | 1,224,076 |
| 2016-09-07 | 2016-09-05 | 11.208 | 108,151 | +3 | 0.00% | 1,212,160 |
| 2016-09-01 | 2016-08-30 | 10.992 | 108,148 | +463 | 0.00% | 1,188,772 |
| 2016-08-19 | 2016-08-17 | 11.122 | 107,685 | -463 | 0.00% | 1,197,635 |
| 2016-08-03 | 2016-07-29 | 10.582 | 108,148 | -2,779 | 0.00% | 1,144,397 |
| 2016-07-15 | 2016-07-13 | 10.474 | 110,927 | -9,261 | 0.00% | 1,161,826 |
| 2016-06-06 | 2016-06-02 | 9.783 | 120,188 | +9,261 | 0.00% | 1,175,768 |
| 2016-06-01 | 2016-05-30 | 9.675 | 110,927 | -7,409 | 0.00% | 1,073,192 |
| 2016-05-30 | 2016-05-26 | 10.586 | 118,336 | +13,339 | 0.00% | 1,252,724 |
| 2016-05-20 | 2016-05-18 | 10.153 | 104,997 | +175 | 0.00% | 1,066,001 |
| 2016-05-11 | 2016-05-09 | 10.541 | 104,822 | -9 | 0.00% | 1,104,880 |
| 2016-04-14 | 2016-04-12 | 10.723 | 104,831 | -438 | 0.00% | 1,124,108 |
| 2016-03-02 | 2016-02-29 | 9.788 | 105,269 | +99 | 0.00% | 1,030,335 |
| 2016-02-29 | 2016-02-25 | 9.788 | 105,170 | +9 | 0.00% | 1,029,366 |
| 2016-02-19 | 2016-02-17 | 9.719 | 105,161 | -4,383 | 0.00% | 1,022,080 |
| 2016-02-16 | 2016-02-12 | 9.194 | 109,544 | -307 | 0.00% | 1,007,196 |
| 2016-02-15 | 2016-02-11 | 9.377 | 109,851 | +4,383 | 0.00% | 1,030,069 |
| 2016-01-27 | 2016-01-25 | 10.130 | 105,468 | +197 | 0.00% | 1,068,376 |
| 2015-12-21 | 2015-12-17 | 11.157 | 105,271 | +1,754 | 0.00% | 1,174,460 |
| 2015-12-16 | 2015-12-14 | 10.883 | 103,517 | +112 | 0.00% | 1,126,550 |
| 2015-11-26 | 2015-11-24 | 11.773 | 103,405 | -439 | 0.00% | 1,217,340 |
| 2015-11-13 | 2015-11-11 | 11.864 | 103,844 | +377 | 0.00% | 1,231,985 |
| 2015-10-20 | 2015-10-16 | 11.544 | 103,467 | +53 | 0.00% | 1,194,463 |
| 2015-10-15 | 2015-10-13 | 11.385 | 103,414 | +438 | 0.00% | 1,177,336 |
| 2015-10-13 | 2015-10-09 | 11.385 | 102,976 | -438 | 0.00% | 1,172,349 |
| 2015-10-12 | 2015-10-08 | 11.202 | 103,414 | +307 | 0.00% | 1,158,461 |
| 2015-09-22 | 2015-09-18 | 10.928 | 103,107 | +162 | 0.00% | 1,126,793 |
| 2015-09-02 | 2015-08-31 | 10.837 | 102,945 | -438 | 0.00% | 1,115,628 |
| 2015-08-31 | 2015-08-27 | 10.883 | 103,383 | +350 | 0.00% | 1,125,092 |
| 2015-08-27 | 2015-08-25 | 10.791 | 103,033 | +127 | 0.00% | 1,111,880 |
| 2015-08-17 | 2015-08-13 | 12.389 | 102,906 | -132 | 0.00% | 1,274,856 |
| 2015-08-07 | 2015-08-05 | 12.525 | 103,038 | -105 | 0.00% | 1,290,596 |
| 2015-08-05 | 2015-08-03 | 12.640 | 103,143 | -142 | 0.00% | 1,303,677 |
| 2015-07-24 | 2015-07-22 | 13.256 | 103,285 | +44 | 0.00% | 1,369,096 |
| 2015-07-17 | 2015-07-15 | 13.392 | 103,241 | +263 | 0.00% | 1,382,645 |
| 2015-07-14 | 2015-07-10 | 13.141 | 102,978 | -435 | 0.00% | 1,353,279 |
| 2015-07-10 | 2015-07-08 | 12.548 | 103,413 | +522 | 0.00% | 1,297,652 |
| 2015-07-08 | 2015-07-06 | 13.621 | 102,891 | -374 | 0.00% | 1,401,433 |
| 2015-07-03 | 2015-06-30 | 14.100 | 103,265 | -21,916 | 0.00% | 1,456,003 |
| 2015-06-23 | 2015-06-19 | 14.442 | 125,181 | +176 | 0.00% | 1,807,851 |
| 2015-06-12 | 2015-06-10 | 14.830 | 125,005 | -4,384 | 0.00% | 1,853,793 |
| 2015-06-11 | 2015-06-09 | 14.989 | 129,389 | +4,384 | 0.00% | 1,939,471 |
| 2015-06-10 | 2015-06-08 | 15.332 | 125,005 | +105 | 0.00% | 1,916,537 |
| 2015-05-18 | 2015-05-14 | 15.149 | 124,900 | -43 | 0.00% | 1,892,130 |
| 2015-05-15 | 2015-05-13 | 15.218 | 124,943 | +61 | 0.00% | 1,901,333 |
| 2015-05-05 | 2015-04-30 | 16.085 | 124,882 | -438 | 0.00% | 2,008,674 |
| 2015-05-04 | 2015-04-29 | 16.221 | 125,320 | -438 | 0.00% | 2,032,874 |
| 2015-04-30 | 2015-04-28 | 16.450 | 125,758 | +89 | 0.00% | 2,068,671 |
| 2015-04-28 | 2015-04-24 | 16.085 | 125,669 | +88 | 0.00% | 2,021,333 |
| 2015-04-24 | 2015-04-22 | 16.153 | 125,581 | -263 | 0.00% | 2,028,513 |
| 2015-04-23 | 2015-04-21 | 16.107 | 125,844 | +81 | 0.00% | 2,027,019 |
| 2015-04-22 | 2015-04-20 | 15.742 | 125,763 | -439 | 0.00% | 1,979,805 |
| 2015-04-21 | 2015-04-17 | 16.267 | 126,202 | +226 | 0.00% | 2,052,940 |
| 2015-04-20 | 2015-04-16 | 16.769 | 125,976 | +619 | 0.00% | 2,112,495 |
| 2015-04-17 | 2015-04-15 | 16.336 | 125,357 | -1,314 | 0.00% | 2,047,774 |
| 2015-04-16 | 2015-04-14 | 16.336 | 126,671 | -541 | 0.00% | 2,069,239 |
| 2015-04-15 | 2015-04-13 | 16.450 | 127,212 | +964 | 0.00% | 2,092,589 |
| 2015-04-14 | 2015-04-10 | 15.788 | 126,248 | -1,219 | 0.00% | 1,993,201 |
| 2015-04-13 | 2015-04-09 | 15.286 | 127,467 | -8,503 | 0.00% | 1,948,467 |
| 2015-04-10 | 2015-04-08 | 14.556 | 135,970 | -1,666 | 0.00% | 1,979,175 |
| 2015-04-01 | 2015-03-30 | 13.301 | 137,636 | -4,383 | 0.00% | 1,830,717 |
| 2015-03-26 | 2015-03-24 | 13.187 | 142,019 | +4,383 | 0.00% | 1,872,815 |
| 2015-03-25 | 2015-03-23 | 13.347 | 137,636 | -2,630 | 0.00% | 1,836,997 |
| 2015-03-23 | 2015-03-19 | 13.689 | 140,266 | +88 | 0.00% | 1,920,101 |
| 2015-03-19 | 2015-03-17 | 13.438 | 140,178 | -438 | 0.00% | 1,883,717 |
| 2015-03-18 | 2015-03-16 | 13.438 | 140,616 | +349 | 0.00% | 1,889,603 |
| 2015-03-13 | 2015-03-11 | 12.913 | 140,267 | -439 | 0.00% | 1,811,309 |
| 2015-02-03 | 2015-01-30 | 13.119 | 140,706 | +88 | 0.00% | 1,845,869 |
| 2015-01-16 | 2015-01-14 | 13.484 | 140,618 | -438 | 0.00% | 1,896,046 |
| 2015-01-15 | 2015-01-13 | 13.392 | 141,056 | +263 | 0.00% | 1,889,079 |
| 2015-01-13 | 2015-01-09 | 13.529 | 140,793 | +175 | 0.00% | 1,904,830 |
| 2015-01-09 | 2015-01-07 | 13.803 | 140,618 | -311 | 0.00% | 1,940,961 |
| 2015-01-08 | 2015-01-06 | 13.940 | 140,929 | +21,915 | 0.00% | 1,964,545 |
| 2015-01-07 | 2015-01-05 | 14.191 | 119,014 | +2,630 | 0.00% | 1,688,919 |
| 2015-01-06 | 2015-01-02 | 14.351 | 116,384 | -175 | 0.00% | 1,670,184 |
| 2015-01-05 | 2014-12-31 | 14.191 | 116,559 | -5,435 | 0.00% | 1,654,081 |
| 2014-12-30 | 2014-12-24 | 13.552 | 121,994 | -379 | 0.00% | 1,653,276 |
| 2014-12-29 | 2014-12-22 | 13.757 | 122,373 | +439 | 0.00% | 1,683,540 |
| 2014-12-22 | 2014-12-18 | 13.324 | 121,934 | -439 | 0.00% | 1,624,644 |
| 2014-12-19 | 2014-12-17 | 13.324 | 122,373 | +2,630 | 0.00% | 1,630,493 |
| 2014-12-18 | 2014-12-16 | 12.822 | 119,743 | +88 | 0.00% | 1,535,348 |
| 2014-12-12 | 2014-12-10 | 13.415 | 119,655 | +256 | 0.00% | 1,605,198 |
| 2014-12-11 | 2014-12-09 | 13.392 | 119,399 | -789 | 0.00% | 1,599,040 |
| 2014-12-10 | 2014-12-08 | 13.849 | 120,188 | -8,328 | 0.00% | 1,664,448 |
| 2014-12-09 | 2014-12-05 | 13.484 | 128,516 | +8 | 0.00% | 1,732,867 |
| 2014-12-08 | 2014-12-04 | 13.301 | 128,508 | -2,191 | 0.00% | 1,709,304 |
| 2014-12-05 | 2014-12-03 | 12.799 | 130,699 | +263 | 0.00% | 1,672,845 |
| 2014-12-04 | 2014-12-02 | 13.027 | 130,436 | +2,176 | 0.00% | 1,699,238 |
| 2014-12-02 | 2014-11-28 | 13.164 | 128,260 | -19,278 | 0.00% | 1,688,447 |
| 2014-12-01 | 2014-11-27 | 12.092 | 147,538 | -4,371 | 0.00% | 1,784,022 |
| 2014-11-28 | 2014-11-26 | 12.046 | 151,909 | -4,383 | 0.00% | 1,829,945 |
| 2014-11-26 | 2014-11-24 | 11.841 | 156,292 | +175 | 0.00% | 1,850,651 |
| 2014-11-25 | 2014-11-21 | 11.613 | 156,117 | -269 | 0.00% | 1,812,961 |
| 2014-11-21 | 2014-11-19 | 11.681 | 156,386 | +10 | 0.00% | 1,826,789 |
| 2014-11-17 | 2014-11-13 | 12.525 | 156,376 | -8,767 | 0.00% | 1,958,678 |
| 2014-11-13 | 2014-11-11 | 11.887 | 165,143 | -4,383 | 0.00% | 1,962,991 |
| 2014-11-04 | 2014-10-31 | 11.522 | 169,526 | -876 | 0.00% | 1,953,207 |
| 2014-11-03 | 2014-10-30 | 11.362 | 170,402 | -4,383 | 0.00% | 1,936,086 |
| 2014-10-22 | 2014-10-20 | 11.088 | 174,785 | -439 | 0.00% | 1,938,032 |
| 2014-09-25 | 2014-09-23 | 10.906 | 175,224 | +307 | 0.00% | 1,910,918 |
| 2014-09-19 | 2014-09-17 | 11.020 | 174,917 | +122 | 0.00% | 1,927,523 |
| 2014-09-12 | 2014-09-10 | 11.157 | 174,795 | -8,766 | 0.00% | 1,950,107 |
| 2014-09-05 | 2014-09-03 | 11.088 | 183,561 | +14,464 | 0.00% | 2,035,341 |
| 2014-08-28 | 2014-08-26 | 11.453 | 169,097 | +88 | 0.00% | 1,936,690 |
| 2014-08-04 | 2014-07-31 | 11.795 | 169,009 | -438 | 0.00% | 1,993,521 |
| 2014-08-01 | 2014-07-30 | 11.750 | 169,447 | +307 | 0.00% | 1,990,956 |
| 2014-07-31 | 2014-07-29 | 11.909 | 169,140 | -4,384 | 0.00% | 2,014,361 |
| 2014-07-30 | 2014-07-28 | 11.818 | 173,524 | -10,957 | 0.00% | 2,050,736 |
| 2014-07-28 | 2014-07-24 | 11.613 | 184,481 | -4,383 | 0.00% | 2,142,348 |
| 2014-07-24 | 2014-07-22 | 11.157 | 188,864 | +12 | 0.00% | 2,107,068 |
| 2014-07-21 | 2014-07-17 | 10.974 | 188,852 | +88 | 0.00% | 2,072,465 |
| 2014-07-18 | 2014-07-16 | 10.928 | 188,764 | -1,315 | 0.00% | 2,062,886 |
| 2014-07-11 | 2014-07-09 | 10.906 | 190,079 | +87 | 0.00% | 2,072,920 |
| 2014-07-03 | 2014-06-30 | 10.723 | 189,992 | -1,753 | 0.00% | 2,037,294 |
| 2014-06-17 | 2014-06-13 | 10.723 | 191,745 | +88 | 0.00% | 2,056,091 |
| 2014-06-16 | 2014-06-12 | 10.746 | 191,657 | -877 | 0.00% | 2,059,520 |
| 2014-06-13 | 2014-06-11 | 10.700 | 192,534 | +395 | 0.00% | 2,060,159 |
| 2014-05-23 | 2014-05-21 | 11.551 | 192,139 | +12,634 | 0.00% | 2,219,409 |
| 2014-05-07 | 2014-05-02 | 11.405 | 179,505 | -20,474 | 0.00% | 2,047,171 |
| 2014-05-05 | 2014-04-30 | 11.282 | 199,979 | +12,284 | 0.00% | 2,256,249 |
| 2014-04-29 | 2014-04-25 | 11.453 | 187,695 | +8,190 | 0.00% | 2,149,742 |
| 2014-04-23 | 2014-04-17 | 11.405 | 179,505 | +82 | 0.00% | 2,047,171 |
| 2014-04-16 | 2014-04-14 | 12.088 | 179,423 | +2,047 | 0.00% | 2,168,922 |
| 2014-04-14 | 2014-04-10 | 11.746 | 177,376 | -8,189 | 0.00% | 2,083,534 |
| 2014-04-11 | 2014-04-09 | 11.405 | 185,565 | -2,048 | 0.00% | 2,116,283 |
| 2014-04-08 | 2014-04-04 | 11.111 | 187,613 | +123 | 0.00% | 2,084,659 |
| 2014-04-01 | 2014-03-28 | 10.794 | 187,490 | -16,215 | 0.00% | 2,023,770 |
| 2014-03-31 | 2014-03-27 | 10.647 | 203,705 | -4,095 | 0.00% | 2,168,947 |
| 2014-03-27 | 2014-03-25 | 10.208 | 207,800 | -4,464 | 0.00% | 2,121,204 |
| 2014-03-26 | 2014-03-24 | 10.281 | 212,264 | -1,474 | 0.00% | 2,182,324 |
| 2014-03-25 | 2014-03-21 | 10.110 | 213,738 | -4,013 | 0.00% | 2,160,940 |
| 2014-03-18 | 2014-03-14 | 9.622 | 217,751 | +16,380 | 0.00% | 2,095,159 |
| 2014-03-14 | 2014-03-12 | 10.306 | 201,371 | -12,285 | 0.00% | 2,075,248 |
| 2014-03-13 | 2014-03-11 | 10.013 | 213,656 | +82 | 0.00% | 2,139,241 |
| 2014-03-12 | 2014-03-10 | 9.988 | 213,574 | +12,366 | 0.00% | 2,133,204 |
| 2014-03-10 | 2014-03-06 | 10.013 | 201,208 | -2,457 | 0.00% | 2,014,605 |
| 2014-03-07 | 2014-03-05 | 9.939 | 203,665 | +2,457 | 0.00% | 2,024,284 |
| 2014-03-04 | 2014-02-28 | 10.183 | 201,208 | +4,095 | 0.00% | 2,049,000 |
| 2014-03-03 | 2014-02-27 | 10.599 | 197,113 | -18,427 | 0.00% | 2,089,131 |
| 2014-02-28 | 2014-02-26 | 10.110 | 215,540 | +4,095 | 0.00% | 2,179,159 |
| 2014-02-21 | 2014-02-19 | 10.916 | 211,445 | -4,095 | 0.00% | 2,308,159 |
| 2014-02-20 | 2014-02-18 | 10.354 | 215,540 | +328 | 0.00% | 2,231,796 |
| 2014-02-19 | 2014-02-17 | 10.281 | 215,212 | -4,504 | 0.00% | 2,212,632 |
| 2014-02-17 | 2014-02-13 | 10.061 | 219,716 | -41 | 0.00% | 2,210,648 |
| 2014-02-14 | 2014-02-12 | 9.817 | 219,757 | +123 | 0.00% | 2,157,394 |
| 2014-02-13 | 2014-02-11 | 9.573 | 219,634 | +11,997 | 0.00% | 2,102,550 |
| 2014-02-12 | 2014-02-10 | 9.182 | 207,637 | -4,135 | 0.00% | 1,906,572 |
| 2014-02-11 | 2014-02-07 | 9.109 | 211,772 | +4,476 | 0.00% | 1,929,026 |
| 2014-02-07 | 2014-02-05 | 8.840 | 207,296 | +164 | 0.00% | 1,832,568 |
| 2014-02-04 | 2014-01-28 | 9.182 | 207,132 | -267 | 0.00% | 1,901,935 |
| 2014-01-09 | 2014-01-07 | 9.768 | 207,399 | +409 | 0.00% | 2,025,944 |
| 2014-01-08 | 2014-01-06 | 9.793 | 206,990 | +410 | 0.00% | 2,027,003 |
| 2014-01-07 | 2014-01-03 | 9.939 | 206,580 | +4,095 | 0.00% | 2,053,257 |
| 2014-01-03 | 2013-12-31 | 10.281 | 202,485 | +112 | 0.00% | 2,081,784 |
| 2014-01-02 | 2013-12-27 | 10.232 | 202,373 | -82 | 0.00% | 2,070,748 |
| 2013-12-30 | 2013-12-24 | 10.183 | 202,455 | +123 | 0.00% | 2,061,699 |
| 2013-12-27 | 2013-12-20 | 10.110 | 202,332 | +12,284 | 0.00% | 2,045,623 |
| 2013-12-11 | 2013-12-09 | 10.843 | 190,048 | -461 | 0.00% | 2,060,663 |
| 2013-12-09 | 2013-12-05 | 10.843 | 190,509 | +246 | 0.00% | 2,065,662 |
| 2013-11-26 | 2013-11-22 | 10.965 | 190,263 | -410 | 0.00% | 2,086,226 |
| 2013-11-25 | 2013-11-21 | 10.965 | 190,673 | +410 | 0.00% | 2,090,722 |
| 2013-11-22 | 2013-11-20 | 11.111 | 190,263 | -4,095 | 0.00% | 2,114,104 |
| 2013-11-20 | 2013-11-18 | 10.989 | 194,358 | -2,048 | 0.00% | 2,135,874 |
| 2013-11-18 | 2013-11-14 | 10.086 | 196,406 | -409 | 0.00% | 1,980,913 |
| 2013-11-15 | 2013-11-13 | 10.013 | 196,815 | +288 | 0.00% | 1,970,619 |
| 2013-11-06 | 2013-11-04 | 10.696 | 196,527 | -4,095 | 0.00% | 2,102,118 |
| 2013-11-05 | 2013-11-01 | 10.672 | 200,622 | +164 | 0.00% | 2,141,020 |
| 2013-11-01 | 2013-10-30 | 10.550 | 200,458 | -4,095 | 0.00% | 2,114,793 |
| 2013-10-31 | 2013-10-29 | 10.061 | 204,553 | +4,095 | 0.00% | 2,058,087 |
| 2013-10-16 | 2013-10-11 | 10.257 | 200,458 | +1 | 0.00% | 2,056,049 |
| 2013-10-10 | 2013-10-08 | 10.159 | 200,457 | -410 | 0.00% | 2,036,457 |
| 2013-10-07 | 2013-10-03 | 9.988 | 200,867 | -123 | 0.00% | 2,006,285 |
| 2013-10-04 | 2013-10-02 | 9.842 | 200,990 | +289 | 0.00% | 1,978,063 |
| 2013-09-18 | 2013-09-16 | 10.428 | 200,701 | +5,016 | 0.00% | 2,092,850 |
| 2013-09-16 | 2013-09-12 | 10.525 | 195,685 | -2,457 | 0.00% | 2,059,660 |
| 2013-09-11 | 2013-09-09 | 10.159 | 198,142 | -4,095 | 0.00% | 2,012,939 |
| 2013-09-05 | 2013-09-03 | 9.646 | 202,237 | -4,095 | 0.00% | 1,950,825 |
| 2013-08-19 | 2013-08-15 | 9.524 | 206,332 | -4,095 | 0.00% | 1,965,133 |
| 2013-08-15 | 2013-08-12 | 9.060 | 210,427 | -4,095 | 0.00% | 1,906,497 |
| 2013-08-13 | 2013-08-09 | 8.694 | 214,522 | -4,095 | 0.00% | 1,865,016 |
| 2013-08-12 | 2013-08-08 | 8.596 | 218,617 | +4,095 | 0.00% | 1,879,262 |
| 2013-08-07 | 2013-08-05 | 8.889 | 214,522 | -6,142 | 0.00% | 1,906,926 |
| 2013-08-06 | 2013-08-02 | 8.865 | 220,664 | -4,095 | 0.00% | 1,956,135 |
| 2013-08-02 | 2013-07-31 | 8.767 | 224,759 | +4,095 | 0.00% | 1,970,481 |
| 2013-08-01 | 2013-07-30 | 8.840 | 220,664 | +41 | 0.00% | 1,950,746 |
| 2013-07-11 | 2013-07-09 | 8.279 | 220,623 | +4,271 | 0.00% | 1,826,464 |
| 2013-06-28 | 2013-06-26 | 8.718 | 216,352 | -1,228 | 0.00% | 1,886,209 |
| 2013-06-27 | 2013-06-25 | 8.376 | 217,580 | +7,306 | 0.00% | 1,822,526 |
| 2013-06-25 | 2013-06-21 | 8.889 | 210,274 | +3,686 | 0.00% | 1,869,165 |
| 2013-06-21 | 2013-06-19 | 9.280 | 206,588 | +106 | 0.00% | 1,917,120 |
| 2013-06-18 | 2013-06-14 | 9.304 | 206,482 | +7,371 | 0.00% | 1,921,179 |
| 2013-06-14 | 2013-06-11 | 9.549 | 199,111 | +4,094 | 0.00% | 1,901,221 |
| 2013-06-10 | 2013-06-06 | 9.842 | 195,017 | +4,095 | 0.00% | 1,919,279 |
| 2013-06-07 | 2013-06-05 | 10.013 | 190,922 | +410 | 0.00% | 1,911,615 |
| 2013-05-31 | 2013-05-29 | 11.274 | 190,512 | +159 | 0.00% | 2,147,842 |
| 2013-05-30 | 2013-05-28 | 11.427 | 190,353 | +8,105 | 0.00% | 2,175,181 |
| 2013-05-29 | 2013-05-27 | 11.147 | 182,248 | -1,961 | 0.00% | 2,031,430 |
| 2013-05-22 | 2013-05-20 | 11.529 | 184,209 | -6,272 | 0.00% | 2,123,768 |
| 2013-05-20 | 2013-05-15 | 11.274 | 190,481 | +61 | 0.00% | 2,147,493 |
| 2013-05-10 | 2013-05-08 | 11.529 | 190,420 | -3,921 | 0.00% | 2,195,375 |
| 2013-05-09 | 2013-05-07 | 11.325 | 194,341 | -313 | 0.00% | 2,200,925 |
| 2013-05-08 | 2013-05-06 | 11.223 | 194,654 | -5,881 | 0.00% | 2,184,609 |
| 2013-05-06 | 2013-05-02 | 10.942 | 200,535 | +64 | 0.00% | 2,194,347 |
| 2013-04-29 | 2013-04-25 | 10.738 | 200,471 | +1,960 | 0.00% | 2,152,739 |
| 2013-04-26 | 2013-04-24 | 10.534 | 198,511 | -4,704 | 0.00% | 2,091,185 |
| 2013-04-25 | 2013-04-23 | 10.228 | 203,215 | +4,704 | 0.00% | 2,078,538 |
| 2013-04-24 | 2013-04-22 | 10.381 | 198,511 | +3,921 | 0.00% | 2,060,804 |
| 2013-04-19 | 2013-04-17 | 10.101 | 194,590 | +3,920 | 0.00% | 1,965,502 |
| 2013-04-18 | 2013-04-16 | 10.254 | 190,670 | +3,921 | 0.00% | 1,955,087 |
| 2013-04-16 | 2013-04-12 | 10.560 | 186,749 | +3,920 | 0.00% | 1,972,043 |
| 2013-04-09 | 2013-04-05 | 10.534 | 182,829 | +5,881 | 0.00% | 1,925,985 |
| 2013-03-26 | 2013-03-22 | 12.141 | 176,948 | +784 | 0.00% | 2,148,376 |
| 2013-03-25 | 2013-03-21 | 12.269 | 176,164 | +7,841 | 0.00% | 2,161,325 |
| 2013-03-22 | 2013-03-20 | 12.269 | 168,323 | -4,312 | 0.00% | 2,065,125 |
| 2013-03-18 | 2013-03-14 | 11.988 | 172,635 | +388 | 0.00% | 2,069,591 |
| 2013-03-15 | 2013-03-13 | 11.861 | 172,247 | +3,921 | 0.00% | 2,042,972 |
| 2013-03-12 | 2013-03-08 | 12.447 | 168,326 | -1,960 | 0.00% | 2,095,216 |
| 2013-03-08 | 2013-03-06 | 12.345 | 170,286 | +1,960 | 0.00% | 2,102,239 |
| 2013-03-07 | 2013-03-05 | 12.218 | 168,326 | -2,352 | 0.00% | 2,056,575 |
| 2013-03-06 | 2013-03-04 | 12.014 | 170,678 | +2,393 | 0.00% | 2,050,483 |
| 2013-03-04 | 2013-02-28 | 12.702 | 168,285 | +1,961 | 0.00% | 2,137,630 |
| 2013-02-28 | 2013-02-26 | 12.192 | 166,324 | +1,960 | 0.00% | 2,027,872 |
| 2013-02-26 | 2013-02-22 | 12.320 | 164,364 | +7,841 | 0.00% | 2,024,937 |
| 2013-02-22 | 2013-02-20 | 12.983 | 156,523 | -392 | 0.00% | 2,032,140 |
| 2013-02-21 | 2013-02-19 | 12.881 | 156,915 | +7,998 | 0.00% | 2,021,220 |
| 2013-02-19 | 2013-02-15 | 13.289 | 148,917 | +231 | 0.00% | 1,978,972 |
| 2013-02-06 | 2013-02-04 | 13.901 | 148,686 | -1,961 | 0.00% | 2,066,923 |
| 2013-02-05 | 2013-02-01 | 13.876 | 150,647 | +79 | 0.00% | 2,090,341 |
| 2013-02-04 | 2013-01-31 | 13.493 | 150,568 | -392 | 0.00% | 2,031,637 |
| 2013-02-01 | 2013-01-30 | 13.799 | 150,960 | -4,234 | 0.00% | 2,083,133 |
| 2013-01-30 | 2013-01-28 | 13.672 | 155,194 | +1,960 | 0.00% | 2,121,766 |
| 2013-01-29 | 2013-01-25 | 13.340 | 153,234 | +7,841 | 0.00% | 2,044,159 |
| 2013-01-25 | 2013-01-23 | 13.901 | 145,393 | +32 | 0.00% | 2,021,146 |
| 2013-01-24 | 2013-01-22 | 13.825 | 145,361 | -9,449 | 0.00% | 2,009,578 |
| 2013-01-23 | 2013-01-21 | 13.315 | 154,810 | -4,313 | 0.00% | 2,061,234 |
| 2013-01-22 | 2013-01-18 | 13.187 | 159,123 | +79 | 0.00% | 2,098,366 |
| 2013-01-18 | 2013-01-16 | 12.906 | 159,044 | -392 | 0.00% | 2,052,700 |
| 2013-01-17 | 2013-01-15 | 12.983 | 159,436 | +313 | 0.00% | 2,069,960 |
| 2013-01-15 | 2013-01-11 | 12.626 | 159,123 | -784 | 0.00% | 2,009,074 |
| 2013-01-14 | 2013-01-10 | 12.702 | 159,907 | -3,321 | 0.00% | 2,031,209 |
| 2013-01-04 | 2013-01-02 | 12.192 | 163,228 | -5,880 | 0.00% | 1,990,125 |
| 2013-01-03 | 2012-12-31 | 11.733 | 169,108 | -392 | 0.00% | 1,984,174 |
| 2013-01-02 | 2012-12-27 | 11.555 | 169,500 | -3,842 | 0.00% | 1,958,509 |
| 2012-12-21 | 2012-12-19 | 11.580 | 173,342 | -3,921 | 0.00% | 2,007,324 |
| 2012-12-19 | 2012-12-17 | 11.376 | 177,263 | -3,559 | 0.00% | 2,016,558 |
| 2012-12-18 | 2012-12-14 | 11.453 | 180,822 | -3,920 | 0.00% | 2,070,882 |
| 2012-12-17 | 2012-12-13 | 11.172 | 184,742 | +7,841 | 0.00% | 2,063,942 |
| 2012-12-13 | 2012-12-11 | 10.917 | 176,901 | -7,841 | 0.00% | 1,931,220 |
| 2012-12-12 | 2012-12-10 | 10.840 | 184,742 | -7,841 | 0.00% | 2,002,684 |
| 2012-12-10 | 2012-12-06 | 10.407 | 192,583 | +16 | 0.00% | 2,004,176 |
| 2012-12-07 | 2012-12-05 | 10.381 | 192,567 | -7,841 | 0.00% | 1,999,098 |
| 2012-12-06 | 2012-12-04 | 10.152 | 200,408 | -3,921 | 0.00% | 2,034,491 |
| 2012-12-04 | 2012-11-30 | 10.203 | 204,329 | -3,920 | 0.00% | 2,084,720 |
| 2012-12-03 | 2012-11-29 | 10.075 | 208,249 | +399 | 0.00% | 2,098,156 |
| 2012-11-29 | 2012-11-27 | 10.152 | 207,850 | -392 | 0.00% | 2,110,041 |
| 2012-11-26 | 2012-11-22 | 10.126 | 208,242 | +196 | 0.00% | 2,108,709 |
| 2012-11-23 | 2012-11-21 | 10.024 | 208,046 | +3,921 | 0.00% | 2,085,497 |
| 2012-11-19 | 2012-11-15 | 9.795 | 204,125 | +3,920 | 0.00% | 1,999,333 |
| 2012-11-12 | 2012-11-08 | 10.075 | 200,205 | +15,839 | 0.00% | 2,017,111 |
| 2012-11-06 | 2012-11-02 | 10.381 | 184,366 | +3,921 | 0.00% | 1,913,961 |
| 2012-11-05 | 2012-11-01 | 10.330 | 180,445 | -3,921 | 0.00% | 1,864,050 |
| 2012-11-02 | 2012-10-31 | 10.101 | 184,366 | +3,921 | 0.00% | 1,862,232 |
| 2012-10-31 | 2012-10-29 | 10.254 | 180,445 | +1,960 | 0.00% | 1,850,243 |
| 2012-10-30 | 2012-10-26 | 10.152 | 178,485 | +5,881 | 0.00% | 1,811,935 |
| 2012-10-29 | 2012-10-25 | 10.254 | 172,604 | +10,193 | 0.00% | 1,769,843 |
| 2012-10-24 | 2012-10-19 | 10.687 | 162,411 | +314 | 0.00% | 1,735,750 |
| 2012-10-22 | 2012-10-18 | 10.687 | 162,097 | -4,313 | 0.00% | 1,732,394 |
| 2012-10-15 | 2012-10-11 | 10.228 | 166,410 | -19,602 | 0.00% | 1,702,086 |
| 2012-10-11 | 2012-10-09 | 9.820 | 186,012 | -8,625 | 0.00% | 1,826,667 |
| 2012-10-10 | 2012-10-08 | 9.616 | 194,637 | -3,921 | 0.00% | 1,871,649 |
| 2012-10-09 | 2012-10-05 | 9.693 | 198,558 | +65 | 0.00% | 1,924,548 |
| 2012-10-04 | 2012-09-28 | 9.387 | 198,493 | +3,487 | 0.00% | 1,863,163 |
| 2012-09-28 | 2012-09-26 | 9.131 | 195,006 | +283 | 0.00% | 1,780,692 |
| 2012-09-21 | 2012-09-19 | 9.463 | 194,723 | -3,921 | 0.00% | 1,842,676 |
| 2012-09-19 | 2012-09-17 | 9.387 | 198,644 | -3,136 | 0.00% | 1,864,580 |
| 2012-09-18 | 2012-09-14 | 9.438 | 201,780 | -3,630 | 0.00% | 1,904,310 |
| 2012-09-17 | 2012-09-13 | 9.055 | 205,410 | +7,449 | 0.00% | 1,859,977 |
| 2012-09-14 | 2012-09-12 | 9.080 | 197,961 | +7,841 | 0.00% | 1,797,577 |
| 2012-09-13 | 2012-09-11 | 9.131 | 190,120 | +177 | 0.00% | 1,736,075 |
| 2012-09-10 | 2012-09-06 | 8.978 | 189,943 | +7,841 | 0.00% | 1,705,390 |
| 2012-09-07 | 2012-09-05 | 8.953 | 182,102 | +3,920 | 0.00% | 1,630,345 |
| 2012-09-04 | 2012-08-31 | 9.438 | 178,182 | +7,841 | 0.00% | 1,681,602 |
| 2012-09-03 | 2012-08-30 | 9.361 | 170,341 | +7,841 | 0.00% | 1,594,568 |
| 2012-08-27 | 2012-08-23 | 10.203 | 162,500 | -4,705 | 0.00% | 1,657,949 |
| 2012-08-24 | 2012-08-22 | 9.973 | 167,205 | +4,705 | 0.00% | 1,667,569 |
| 2012-08-22 | 2012-08-20 | 9.948 | 162,500 | +3,921 | 0.00% | 1,616,500 |
| 2012-08-20 | 2012-08-16 | 10.024 | 158,579 | +3,920 | 0.00% | 1,589,630 |
| 2012-08-17 | 2012-08-15 | 10.126 | 154,659 | +7,841 | 0.00% | 1,566,114 |
| 2012-08-13 | 2012-08-09 | 10.458 | 146,818 | -7,841 | 0.00% | 1,535,398 |
| 2012-08-10 | 2012-08-08 | 10.279 | 154,659 | +118 | 0.00% | 1,589,784 |
| 2012-08-08 | 2012-08-06 | 10.177 | 154,541 | -8,344 | 0.00% | 1,572,803 |
| 2012-08-06 | 2012-08-02 | 9.922 | 162,885 | +7,841 | 0.00% | 1,616,175 |
| 2012-08-02 | 2012-07-31 | 9.999 | 155,044 | -15,682 | 0.00% | 1,550,239 |
| 2012-08-01 | 2012-07-30 | 9.693 | 170,726 | -11,448 | 0.00% | 1,654,783 |
| 2012-07-31 | 2012-07-27 | 9.565 | 182,174 | -3,920 | 0.00% | 1,742,511 |
| 2012-07-30 | 2012-07-26 | 9.310 | 186,094 | -38 | 0.00% | 1,732,539 |
| 2012-07-27 | 2012-07-25 | 9.412 | 186,132 | +7,841 | 0.00% | 1,751,883 |
| 2012-07-19 | 2012-07-17 | 9.463 | 178,291 | +3,741 | 0.00% | 1,687,179 |
| 2012-07-17 | 2012-07-13 | 9.336 | 174,550 | +7,841 | 0.00% | 1,629,516 |
| 2012-07-16 | 2012-07-12 | 9.131 | 166,709 | -3,921 | 0.00% | 1,522,299 |
| 2012-07-13 | 2012-07-11 | 9.463 | 170,630 | +8,089 | 0.00% | 1,614,682 |
| 2012-07-12 | 2012-07-10 | 9.693 | 162,541 | +7,841 | 0.00% | 1,575,449 |
| 2012-07-10 | 2012-07-06 | 9.999 | 154,700 | +7,841 | 0.00% | 1,546,800 |
| 2012-07-05 | 2012-07-03 | 10.254 | 146,859 | -9,214 | 0.00% | 1,505,859 |
| 2012-07-04 | 2012-06-29 | 10.075 | 156,073 | -102 | 0.00% | 1,572,471 |
| 2012-07-03 | 2012-06-28 | 9.744 | 156,175 | +53 | 0.00% | 1,521,713 |
| 2012-06-26 | 2012-06-22 | 9.897 | 156,122 | +3,920 | 0.00% | 1,545,089 |
| 2012-06-19 | 2012-06-15 | 10.432 | 152,202 | -512 | 0.00% | 1,587,821 |
| 2012-06-15 | 2012-06-13 | 9.871 | 152,714 | -7,841 | 0.00% | 1,507,466 |
| 2012-06-14 | 2012-06-12 | 9.718 | 160,555 | +7,841 | 0.00% | 1,560,294 |
| 2012-06-13 | 2012-06-11 | 9.871 | 152,714 | +3,921 | 0.00% | 1,507,466 |
| 2012-06-11 | 2012-06-07 | 10.279 | 148,793 | -3,921 | 0.00% | 1,529,485 |
| 2012-06-04 | 2012-05-31 | 10.725 | 152,714 | +6,710 | 0.00% | 1,637,860 |
| 2012-05-29 | 2012-05-25 | 10.592 | 146,004 | -2,249 | 0.00% | 1,546,419 |
| 2012-05-18 | 2012-05-16 | 11.285 | 148,253 | +3,749 | 0.00% | 1,673,076 |
| 2012-05-15 | 2012-05-11 | 12.059 | 144,504 | +3,748 | 0.00% | 1,742,570 |
| 2012-05-04 | 2012-05-02 | 13.446 | 140,756 | -2,624 | 0.00% | 1,892,645 |
| 2012-05-02 | 2012-04-27 | 12.779 | 143,380 | -3,748 | 0.00% | 1,832,297 |
| 2012-04-23 | 2012-04-19 | 12.779 | 147,128 | +3,748 | 0.00% | 1,880,194 |
| 2012-04-17 | 2012-04-13 | 12.939 | 143,380 | -3,748 | 0.00% | 1,855,249 |
| 2012-04-11 | 2012-04-05 | 12.299 | 147,128 | +4,498 | 0.00% | 1,809,539 |
| 2012-04-02 | 2012-03-29 | 12.326 | 142,630 | +311 | 0.00% | 1,758,023 |
| 2012-03-22 | 2012-03-20 | 12.939 | 142,319 | +3,748 | 0.00% | 1,841,520 |
| 2012-03-16 | 2012-03-14 | 13.500 | 138,571 | -8,996 | 0.00% | 1,870,659 |
| 2012-03-07 | 2012-03-05 | 13.393 | 147,567 | -374 | 0.00% | 1,976,354 |
| 2012-03-06 | 2012-03-02 | 13.606 | 147,941 | +457 | 0.00% | 2,012,939 |
| 2012-03-05 | 2012-03-01 | 13.420 | 147,484 | +5 | 0.00% | 1,979,177 |
| 2012-02-29 | 2012-02-27 | 13.393 | 147,479 | -3,748 | 0.00% | 1,975,176 |
| 2012-02-28 | 2012-02-24 | 13.473 | 151,227 | +75 | 0.00% | 2,037,476 |
| 2012-02-21 | 2012-02-17 | 13.233 | 151,152 | -375 | 0.00% | 2,000,172 |
| 2012-02-10 | 2012-02-08 | 13.446 | 151,527 | +1,499 | 0.00% | 2,037,475 |
| 2012-02-09 | 2012-02-07 | 13.553 | 150,028 | +210 | 0.00% | 2,033,330 |
| 2012-02-08 | 2012-02-06 | 13.526 | 149,818 | -1,131 | 0.00% | 2,026,487 |
| 2012-02-07 | 2012-02-03 | 13.393 | 150,949 | +226 | 0.00% | 2,021,649 |
| 2012-02-06 | 2012-02-02 | 13.340 | 150,723 | -4,454 | 0.00% | 2,010,580 |
| 2012-02-03 | 2012-02-01 | 13.046 | 155,177 | +247 | 0.00% | 2,024,454 |
| 2012-01-31 | 2012-01-27 | 13.313 | 154,930 | -300 | 0.00% | 2,062,566 |
| 2012-01-30 | 2012-01-26 | 13.313 | 155,230 | +4,111 | 0.00% | 2,066,560 |
| 2012-01-26 | 2012-01-19 | 13.019 | 151,119 | +225 | 0.00% | 1,967,482 |
| 2012-01-16 | 2012-01-12 | 12.432 | 150,894 | +2 | 0.00% | 1,875,986 |
| 2012-01-12 | 2012-01-10 | 12.379 | 150,892 | -3,749 | 0.00% | 1,867,910 |
| 2012-01-04 | 2011-12-30 | 11.659 | 154,641 | +75 | 0.00% | 1,802,926 |
| 2012-01-03 | 2011-12-29 | 11.739 | 154,566 | +164 | 0.00% | 1,814,423 |
| 2011-12-28 | 2011-12-22 | 11.899 | 154,402 | -79 | 0.00% | 1,837,213 |
| 2011-12-14 | 2011-12-12 | 11.766 | 154,481 | -750 | 0.00% | 1,817,546 |
| 2011-12-13 | 2011-12-09 | 11.766 | 155,231 | +3,748 | 0.00% | 1,826,370 |
| 2011-12-12 | 2011-12-08 | 11.979 | 151,483 | -375 | 0.00% | 1,814,605 |
| 2011-12-09 | 2011-12-07 | 12.086 | 151,858 | +225 | 0.00% | 1,835,303 |
| 2011-12-05 | 2011-12-01 | 11.819 | 151,633 | +225 | 0.00% | 1,792,129 |
| 2011-11-18 | 2011-11-16 | 11.605 | 151,408 | +28 | 0.00% | 1,757,154 |
| 2011-11-16 | 2011-11-14 | 12.139 | 151,380 | -3,374 | 0.00% | 1,837,603 |
| 2011-11-08 | 2011-11-04 | 11.872 | 154,754 | -7,496 | 0.00% | 1,837,273 |
| 2011-11-04 | 2011-11-02 | 11.339 | 162,250 | -3,749 | 0.00% | 1,839,693 |
| 2011-11-03 | 2011-11-01 | 10.885 | 165,999 | +3,749 | 0.00% | 1,806,914 |
| 2011-10-31 | 2011-10-27 | 11.419 | 162,250 | -1,874 | 0.00% | 1,852,679 |
| 2011-10-27 | 2011-10-25 | 10.111 | 164,124 | +253 | 0.00% | 1,659,522 |
| 2011-10-24 | 2011-10-20 | 9.569 | 163,871 | +3,046 | 0.00% | 1,568,075 |
| 2011-10-18 | 2011-10-14 | 9.705 | 160,825 | -221 | 0.00% | 1,560,787 |
| 2011-10-07 | 2011-10-04 | 8.019 | 161,046 | +148 | 0.00% | 1,291,499 |
| 2011-10-06 | 2011-10-03 | 8.210 | 160,898 | +147 | 0.00% | 1,320,929 |
| 2011-10-03 | 2011-09-28 | 9.161 | 160,751 | -4,782 | 0.00% | 1,472,670 |
| 2011-09-30 | 2011-09-27 | 9.270 | 165,533 | +75 | 0.00% | 1,534,479 |
| 2011-09-28 | 2011-09-26 | 8.726 | 165,458 | -4,047 | 0.00% | 1,443,826 |
| 2011-09-26 | 2011-09-22 | 8.971 | 169,505 | +1,839 | 0.00% | 1,520,612 |
| 2011-09-22 | 2011-09-20 | 9.922 | 167,666 | +43 | 0.00% | 1,663,642 |
| 2011-09-20 | 2011-09-16 | 10.466 | 167,623 | -11,036 | 0.00% | 1,754,350 |
| 2011-09-16 | 2011-09-14 | 10.058 | 178,659 | -367 | 0.00% | 1,797,002 |
| 2011-09-15 | 2011-09-12 | 10.276 | 179,026 | +12,139 | 0.00% | 1,839,627 |
| 2011-09-09 | 2011-09-07 | 10.765 | 166,887 | -11,036 | 0.00% | 1,796,552 |
| 2011-09-08 | 2011-09-06 | 10.629 | 177,923 | -72 | 0.00% | 1,891,171 |
| 2011-09-07 | 2011-09-05 | 10.629 | 177,995 | +7,357 | 0.00% | 1,891,936 |
| 2011-09-06 | 2011-09-02 | 10.955 | 170,638 | +4,782 | 0.00% | 1,869,402 |
| 2011-09-02 | 2011-08-31 | 11.363 | 165,856 | +682 | 0.00% | 1,884,645 |
| 2011-08-31 | 2011-08-29 | 10.765 | 165,174 | +225 | 0.00% | 1,778,111 |
| 2011-08-30 | 2011-08-26 | 11.064 | 164,949 | -132 | 0.00% | 1,825,013 |
| 2011-08-19 | 2011-08-17 | 11.581 | 165,081 | +3,679 | 0.00% | 1,911,739 |
| 2011-08-12 | 2011-08-10 | 10.928 | 161,402 | -1,019 | 0.00% | 1,763,831 |
| 2011-08-10 | 2011-08-08 | 11.526 | 162,421 | +141 | 0.00% | 1,872,104 |
| 2011-08-09 | 2011-08-05 | 11.798 | 162,280 | +957 | 0.00% | 1,914,594 |
| 2011-08-08 | 2011-08-04 | 12.396 | 161,323 | -736 | 0.00% | 1,999,784 |
| 2011-08-05 | 2011-08-03 | 12.532 | 162,059 | +54 | 0.00% | 2,030,935 |
| 2011-08-04 | 2011-08-02 | 12.804 | 162,005 | +1,840 | 0.00% | 2,074,299 |
| 2011-08-01 | 2011-07-28 | 12.940 | 160,165 | +9,400 | 0.00% | 2,072,510 |
| 2011-07-28 | 2011-07-26 | 12.858 | 150,765 | -76 | 0.00% | 1,938,580 |
| 2011-07-22 | 2011-07-20 | 12.532 | 150,841 | +1,656 | 0.00% | 1,890,350 |
| 2011-07-21 | 2011-07-19 | 12.151 | 149,185 | +128 | 0.00% | 1,812,820 |
| 2011-07-18 | 2011-07-14 | 12.451 | 149,057 | +589 | 0.00% | 1,855,837 |
| 2011-07-15 | 2011-07-13 | 12.586 | 148,468 | +1,103 | 0.00% | 1,868,684 |
| 2011-07-06 | 2011-07-04 | 13.375 | 147,365 | -367 | 0.00% | 1,970,976 |
| 2011-07-05 | 2011-06-30 | 13.185 | 147,732 | +2,162 | 0.00% | 1,947,773 |
| 2011-07-04 | 2011-06-29 | 14.216 | 145,570 | -368 | 0.00% | 2,069,443 |
| 2011-06-30 | 2011-06-28 | 14.301 | 145,938 | +5,009 | 0.00% | 2,087,000 |
| 2011-06-21 | 2011-06-17 | 13.963 | 140,929 | +3,553 | 0.00% | 1,967,761 |
| 2011-06-13 | 2011-06-09 | 14.385 | 137,376 | +3,552 | 0.00% | 1,976,160 |
| 2011-06-09 | 2011-06-07 | 14.835 | 133,824 | +200 | 0.00% | 1,985,340 |
| 2011-06-02 | 2011-05-31 | 15.736 | 133,624 | -3,552 | 0.00% | 2,102,745 |
| 2011-05-25 | 2011-05-23 | 15.089 | 137,176 | -7,105 | 0.00% | 2,069,823 |
| 2011-05-19 | 2011-05-17 | 14.864 | 144,281 | +10,657 | 0.00% | 2,144,536 |
| 2011-05-16 | 2011-05-12 | 15.089 | 133,624 | +1,776 | 0.00% | 2,016,228 |
| 2011-05-06 | 2011-05-04 | 15.342 | 131,848 | +178 | 0.00% | 2,022,834 |
| 2011-05-05 | 2011-05-03 | 15.680 | 131,670 | -171 | 0.00% | 2,064,583 |
| 2011-04-27 | 2011-04-21 | 16.102 | 131,841 | -7,104 | 0.00% | 2,122,936 |
| 2011-04-18 | 2011-04-14 | 15.736 | 138,945 | -178 | 0.00% | 2,186,478 |
| 2011-04-01 | 2011-03-30 | 15.624 | 139,123 | -7,105 | 0.00% | 2,173,613 |
| 2011-03-30 | 2011-03-28 | 15.511 | 146,228 | -4,262 | 0.00% | 2,268,153 |
| 2011-03-29 | 2011-03-25 | 15.624 | 150,490 | -5,876 | 0.00% | 2,351,207 |
| 2011-03-28 | 2011-03-24 | 15.061 | 156,366 | -1,776 | 0.00% | 2,354,976 |
| 2011-03-22 | 2011-03-18 | 14.216 | 158,142 | +402 | 0.00% | 2,248,169 |
| 2011-03-21 | 2011-03-17 | 14.301 | 157,740 | -7,105 | 0.00% | 2,255,775 |
| 2011-03-15 | 2011-03-11 | 14.695 | 164,845 | +1,776 | 0.00% | 2,422,348 |
| 2011-03-10 | 2011-03-08 | 14.976 | 163,069 | -3,559 | 0.00% | 2,442,156 |
| 2011-03-08 | 2011-03-04 | 14.892 | 166,628 | -4,263 | 0.00% | 2,481,384 |
| 2011-03-03 | 2011-03-01 | 14.554 | 170,891 | +348 | 0.00% | 2,487,139 |
| 2011-03-01 | 2011-02-25 | 14.075 | 170,543 | -7 | 0.00% | 2,400,458 |
| 2011-02-28 | 2011-02-24 | 13.709 | 170,550 | +177 | 0.00% | 2,338,143 |
| 2011-02-22 | 2011-02-18 | 14.498 | 170,373 | -1,512 | 0.00% | 2,470,008 |
| 2011-02-21 | 2011-02-17 | 14.216 | 171,885 | -3,197 | 0.00% | 2,443,541 |
| 2011-02-18 | 2011-02-16 | 14.019 | 175,082 | +1,776 | 0.00% | 2,454,489 |
| 2011-02-17 | 2011-02-15 | 13.963 | 173,306 | +7,105 | 0.00% | 2,419,834 |
| 2011-01-31 | 2011-01-27 | 14.498 | 166,201 | -3,553 | 0.00% | 2,409,523 |
| 2011-01-24 | 2011-01-20 | 14.441 | 169,754 | +3,553 | 0.00% | 2,451,476 |
| 2011-01-21 | 2011-01-19 | 14.779 | 166,201 | +1,776 | 0.00% | 2,456,310 |
| 2011-01-19 | 2011-01-17 | 14.723 | 164,425 | -1,849 | 0.00% | 2,420,805 |
| 2011-01-18 | 2011-01-14 | 15.061 | 166,274 | -7,105 | 0.00% | 2,504,197 |
| 2011-01-17 | 2011-01-13 | 15.033 | 173,379 | -1,420 | 0.00% | 2,606,322 |
| 2011-01-14 | 2011-01-12 | 14.835 | 174,799 | -3,553 | 0.00% | 2,593,223 |
| 2011-01-13 | 2011-01-11 | 14.498 | 178,352 | -355 | 0.00% | 2,585,684 |
| 2011-01-12 | 2011-01-10 | 14.441 | 178,707 | +259 | 0.00% | 2,580,770 |
| 2011-01-07 | 2011-01-05 | 14.469 | 178,448 | +2,132 | 0.00% | 2,582,053 |
| 2011-01-06 | 2011-01-04 | 14.498 | 176,316 | +1,421 | 0.00% | 2,556,167 |
| 2011-01-04 | 2010-12-31 | 14.188 | 174,895 | -178 | 0.00% | 2,481,408 |
| 2010-12-22 | 2010-12-20 | 13.766 | 175,073 | -5,328 | 0.00% | 2,410,007 |
| 2010-12-21 | 2010-12-17 | 13.906 | 180,401 | +11,367 | 0.00% | 2,508,743 |
| 2010-12-20 | 2010-12-16 | 14.104 | 169,034 | +2,487 | 0.00% | 2,383,977 |
| 2010-12-16 | 2010-12-14 | 14.498 | 166,547 | +207 | 0.00% | 2,414,540 |
| 2010-12-13 | 2010-12-09 | 14.610 | 166,340 | +1,421 | 0.00% | 2,430,269 |
| 2010-12-10 | 2010-12-08 | 14.638 | 164,919 | +6,749 | 0.00% | 2,414,150 |
| 2010-12-09 | 2010-12-07 | 14.976 | 158,170 | +1,776 | 0.00% | 2,368,787 |
| 2010-12-08 | 2010-12-06 | 15.089 | 156,394 | +1,421 | 0.00% | 2,359,800 |
| 2010-12-06 | 2010-12-02 | 15.596 | 154,973 | +8,526 | 0.00% | 2,416,886 |
| 2010-12-02 | 2010-11-30 | 15.258 | 146,447 | +10,657 | 0.00% | 2,234,447 |
| 2010-11-29 | 2010-11-25 | 15.821 | 135,790 | -1,776 | 0.00% | 2,148,297 |
| 2010-11-25 | 2010-11-23 | 15.483 | 137,566 | +1,776 | 0.00% | 2,129,924 |
| 2010-11-24 | 2010-11-22 | 16.130 | 135,790 | -3,766 | 0.00% | 2,190,346 |
| 2010-11-23 | 2010-11-19 | 15.990 | 139,556 | +315 | 0.00% | 2,231,450 |
| 2010-11-22 | 2010-11-18 | 15.793 | 139,241 | -355 | 0.00% | 2,198,975 |
| 2010-11-15 | 2010-11-11 | 16.778 | 139,596 | -73 | 0.00% | 2,342,122 |
| 2010-11-08 | 2010-11-04 | 17.341 | 139,669 | -8,289 | 0.00% | 2,421,983 |
| 2010-11-05 | 2010-11-03 | 16.975 | 147,958 | -7,105 | 0.00% | 2,511,574 |
| 2010-10-27 | 2010-10-25 | 16.046 | 155,063 | +7,105 | 0.00% | 2,488,131 |
| 2010-10-25 | 2010-10-21 | 16.018 | 147,958 | -355 | 0.00% | 2,369,960 |
| 2010-10-21 | 2010-10-19 | 15.990 | 148,313 | -1,530 | 0.00% | 2,371,471 |
| 2010-10-19 | 2010-10-15 | 15.877 | 149,843 | -9,236 | 0.00% | 2,379,063 |
| 2010-10-18 | 2010-10-14 | 15.624 | 159,079 | -4,263 | 0.00% | 2,485,399 |
| 2010-10-14 | 2010-10-12 | 14.695 | 163,342 | -3,552 | 0.00% | 2,400,262 |
| 2010-10-13 | 2010-10-11 | 14.723 | 166,894 | -10,302 | 0.00% | 2,457,156 |
| 2010-10-12 | 2010-10-08 | 14.441 | 177,196 | +1,776 | 0.00% | 2,558,949 |
| 2010-10-11 | 2010-10-07 | 14.582 | 175,420 | +3,553 | 0.00% | 2,557,992 |
| 2010-10-08 | 2010-10-06 | 14.385 | 171,867 | -12,789 | 0.00% | 2,472,314 |
| 2010-10-04 | 2010-09-29 | 14.104 | 184,656 | +7,105 | 0.00% | 2,604,303 |
| 2010-09-29 | 2010-09-27 | 14.075 | 177,551 | +33 | 0.00% | 2,499,099 |
| 2010-09-27 | 2010-09-22 | 14.075 | 177,518 | +3,553 | 0.00% | 2,498,634 |
| 2010-09-24 | 2010-09-21 | 14.188 | 173,965 | -2,132 | 0.00% | 2,468,213 |
| 2010-09-22 | 2010-09-20 | 14.160 | 176,097 | +1,066 | 0.00% | 2,493,505 |
| 2010-09-21 | 2010-09-17 | 14.132 | 175,031 | -2,131 | 0.00% | 2,473,483 |
| 2010-09-20 | 2010-09-16 | 14.047 | 177,162 | +12,788 | 0.00% | 2,488,636 |
| 2010-09-15 | 2010-09-13 | 14.526 | 164,374 | -2,132 | 0.00% | 2,387,663 |
| 2010-09-14 | 2010-09-10 | 14.216 | 166,506 | +9,236 | 0.00% | 2,367,072 |
| 2010-09-13 | 2010-09-09 | 14.357 | 157,270 | -3,552 | 0.00% | 2,257,909 |
| 2010-09-10 | 2010-09-08 | 14.413 | 160,822 | +5,329 | 0.00% | 2,317,959 |
| 2010-09-07 | 2010-09-03 | 14.779 | 155,493 | -42 | 0.00% | 2,298,055 |
| 2010-09-06 | 2010-09-02 | 14.779 | 155,535 | -355 | 0.00% | 2,298,676 |
| 2010-08-23 | 2010-08-19 | 14.892 | 155,890 | -1,421 | 0.00% | 2,321,476 |
| 2010-08-11 | 2010-08-09 | 15.596 | 157,311 | +60 | 0.00% | 2,453,348 |
| 2010-08-06 | 2010-08-04 | 15.539 | 157,251 | +90 | 0.00% | 2,443,559 |
| 2010-08-05 | 2010-08-03 | 15.483 | 157,161 | -4,618 | 0.00% | 2,433,312 |
| 2010-07-27 | 2010-07-23 | 14.920 | 161,779 | -1,776 | 0.00% | 2,413,728 |
| 2010-07-22 | 2010-07-20 | 13.878 | 163,555 | +711 | 0.00% | 2,269,870 |
| 2010-07-21 | 2010-07-19 | 13.906 | 162,844 | -19,538 | 0.00% | 2,264,587 |
| 2010-07-20 | 2010-07-16 | 14.104 | 182,382 | +19,538 | 0.00% | 2,572,231 |
| 2010-07-13 | 2010-07-09 | 14.272 | 162,844 | -3,553 | 0.00% | 2,324,181 |
| 2010-07-08 | 2010-07-06 | 13.935 | 166,397 | -1,420 | 0.00% | 2,318,681 |
| 2010-07-07 | 2010-07-05 | 13.400 | 167,817 | +1,205 | 0.00% | 2,248,709 |
| 2010-07-05 | 2010-06-30 | 14.047 | 166,612 | -19,538 | 0.00% | 2,340,438 |
| 2010-07-02 | 2010-06-29 | 14.075 | 186,150 | +2,132 | 0.00% | 2,620,133 |
| 2010-06-30 | 2010-06-28 | 14.695 | 184,018 | -1,421 | 0.00% | 2,704,090 |
| 2010-06-25 | 2010-06-23 | 14.807 | 185,439 | -55 | 0.00% | 2,745,852 |
| 2010-06-24 | 2010-06-22 | 14.835 | 185,494 | -3,283 | 0.00% | 2,751,888 |
| 2010-06-23 | 2010-06-21 | 14.751 | 188,777 | -4,300 | 0.00% | 2,784,650 |
| 2010-06-18 | 2010-06-15 | 13.906 | 193,077 | -285 | 0.00% | 2,685,022 |
| 2010-06-17 | 2010-06-14 | 14.104 | 193,362 | +212 | 0.00% | 2,727,088 |
| 2010-06-11 | 2010-06-09 | 13.512 | 193,150 | -1,421 | 0.00% | 2,609,914 |
| 2010-06-10 | 2010-06-08 | 13.259 | 194,571 | -3,552 | 0.00% | 2,579,819 |
| 2010-06-07 | 2010-06-03 | 13.315 | 198,123 | -3,552 | 0.00% | 2,638,070 |
| 2010-06-01 | 2010-05-28 | 12.978 | 201,675 | -4,618 | 0.00% | 2,617,238 |
| 2010-05-31 | 2010-05-27 | 12.668 | 206,293 | -7,105 | 0.00% | 2,613,288 |
| 2010-05-28 | 2010-05-26 | 12.330 | 213,398 | -1,065 | 0.00% | 2,631,205 |
| 2010-05-27 | 2010-05-25 | 11.795 | 214,463 | +8,170 | 0.00% | 2,529,628 |
| 2010-05-26 | 2010-05-24 | 12.640 | 206,293 | -3,552 | 0.00% | 2,607,481 |
| 2010-05-25 | 2010-05-20 | 12.330 | 209,845 | +18,472 | 0.00% | 2,587,397 |
| 2010-05-19 | 2010-05-17 | 12.777 | 191,373 | +6,253 | 0.00% | 2,445,227 |
| 2010-05-12 | 2010-05-10 | 13.698 | 185,120 | +1,719 | 0.00% | 2,535,805 |
| 2010-05-11 | 2010-05-07 | 13.267 | 183,401 | -2,085 | 0.00% | 2,433,090 |
| 2010-05-10 | 2010-05-06 | 13.497 | 185,486 | +2,104 | 0.00% | 2,503,453 |
| 2010-05-07 | 2010-05-05 | 14.043 | 183,382 | +4,865 | 0.00% | 2,575,325 |
| 2010-05-04 | 2010-04-30 | 14.993 | 178,517 | -6,950 | 0.00% | 2,676,534 |
| 2010-05-03 | 2010-04-29 | 14.590 | 185,467 | +7,645 | 0.00% | 2,706,014 |
| 2010-04-29 | 2010-04-27 | 15.252 | 177,822 | -1,738 | 0.00% | 2,712,170 |
| 2010-04-27 | 2010-04-23 | 15.166 | 179,560 | +1,390 | 0.00% | 2,723,176 |
| 2010-04-26 | 2010-04-22 | 15.338 | 178,170 | +15,637 | 0.00% | 2,732,859 |
| 2010-04-23 | 2010-04-21 | 15.655 | 162,533 | +6,862 | 0.00% | 2,544,462 |
| 2010-04-22 | 2010-04-20 | 15.943 | 155,671 | +3,475 | 0.00% | 2,481,835 |
| 2010-04-21 | 2010-04-19 | 15.885 | 152,196 | +1,390 | 0.00% | 2,417,674 |
| 2010-04-20 | 2010-04-16 | 16.346 | 150,806 | +21,544 | 0.00% | 2,465,031 |
| 2010-04-15 | 2010-04-13 | 16.979 | 129,262 | +91 | 0.00% | 2,194,716 |
| 2010-04-08 | 2010-04-01 | 17.353 | 129,171 | -1,738 | 0.00% | 2,241,495 |
| 2010-04-07 | 2010-03-31 | 16.749 | 130,909 | -2,363 | 0.00% | 2,192,542 |
| 2010-03-31 | 2010-03-29 | 16.288 | 133,272 | -6,950 | 0.00% | 2,170,755 |
| 2010-03-30 | 2010-03-26 | 15.972 | 140,222 | -166 | 0.00% | 2,239,570 |
| 2010-03-29 | 2010-03-25 | 15.914 | 140,388 | +7,510 | 0.00% | 2,234,141 |
| 2010-03-19 | 2010-03-17 | 16.317 | 132,878 | -5,213 | 0.00% | 2,168,162 |
| 2010-03-17 | 2010-03-15 | 15.828 | 138,091 | +5,213 | 0.00% | 2,185,665 |
| 2010-03-10 | 2010-03-08 | 16.749 | 132,878 | -3,475 | 0.00% | 2,225,520 |
| 2010-03-04 | 2010-03-02 | 15.972 | 136,353 | -695 | 0.00% | 2,177,776 |
| 2010-03-03 | 2010-03-01 | 15.972 | 137,048 | -11,989 | 0.00% | 2,188,876 |
| 2010-03-02 | 2010-02-26 | 14.936 | 149,037 | +695 | 0.00% | 2,225,958 |
| 2010-03-01 | 2010-02-25 | 14.878 | 148,342 | +44 | 0.00% | 2,207,040 |
| 2010-02-23 | 2010-02-19 | 14.993 | 148,298 | +12,162 | 0.00% | 2,223,456 |
| 2010-02-18 | 2010-02-12 | 15.713 | 136,136 | +53 | 0.00% | 2,139,051 |
| 2010-02-17 | 2010-02-11 | 15.741 | 136,083 | -6,950 | 0.00% | 2,142,134 |
| 2010-02-09 | 2010-02-05 | 14.936 | 143,033 | +6,950 | 0.00% | 2,136,285 |
| 2010-02-08 | 2010-02-04 | 15.828 | 136,083 | -695 | 0.00% | 2,153,883 |
| 2010-02-05 | 2010-02-03 | 15.972 | 136,778 | -9,035 | 0.00% | 2,184,564 |
| 2010-02-01 | 2010-01-28 | 15.022 | 145,813 | -4,517 | 0.00% | 2,190,394 |
| 2010-01-28 | 2010-01-26 | 14.763 | 150,330 | +2,779 | 0.00% | 2,219,313 |
| 2010-01-27 | 2010-01-25 | 15.252 | 147,551 | +3,475 | 0.00% | 2,250,471 |
| 2010-01-26 | 2010-01-22 | 15.856 | 144,076 | -3,475 | 0.00% | 2,284,540 |
| 2010-01-25 | 2010-01-21 | 15.569 | 147,551 | +1,738 | 0.00% | 2,297,179 |
| 2010-01-22 | 2010-01-20 | 16.144 | 145,813 | +6,950 | 0.00% | 2,354,044 |
| 2010-01-21 | 2010-01-19 | 16.835 | 138,863 | +695 | 0.00% | 2,337,749 |
| 2010-01-20 | 2010-01-18 | 16.490 | 138,168 | +3,475 | 0.00% | 2,278,335 |
| 2010-01-19 | 2010-01-15 | 15.885 | 134,693 | +1,737 | 0.00% | 2,139,635 |
| 2010-01-18 | 2010-01-14 | 16.058 | 132,956 | +34,749 | 0.00% | 2,134,999 |
| 2010-01-15 | 2010-01-13 | 16.432 | 98,207 | +3,823 | 0.00% | 1,613,742 |
| 2010-01-13 | 2010-01-11 | 18.072 | 94,384 | +1,737 | 0.00% | 1,705,743 |
| 2010-01-11 | 2010-01-07 | 18.821 | 92,647 | +1,043 | 0.00% | 1,743,671 |
| 2010-01-07 | 2010-01-05 | 19.425 | 91,604 | -695 | 0.00% | 1,779,400 |
| 2010-01-06 | 2010-01-04 | 18.705 | 92,299 | +257 | 0.00% | 1,726,497 |
| 2010-01-04 | 2009-12-29 | 18.590 | 92,042 | +377 | 0.00% | 1,711,095 |
| 2009-12-30 | 2009-12-28 | 18.821 | 91,665 | -348 | 0.00% | 1,725,189 |
| 2009-12-29 | 2009-12-24 | 18.705 | 92,013 | -6,950 | 0.00% | 1,721,147 |
| 2009-12-28 | 2009-12-22 | 18.274 | 98,963 | +6,892 | 0.00% | 1,808,432 |
| 2009-12-22 | 2009-12-18 | 17.785 | 92,071 | -3,475 | 0.00% | 1,637,445 |
| 2009-12-18 | 2009-12-16 | 18.619 | 95,546 | +3,475 | 0.00% | 1,778,985 |
| 2009-12-16 | 2009-12-14 | 19.598 | 92,071 | +271 | 0.00% | 1,804,369 |
| 2009-12-15 | 2009-12-11 | 19.482 | 91,800 | -6,950 | 0.00% | 1,788,491 |
| 2009-12-14 | 2009-12-10 | 18.849 | 98,750 | +3,475 | 0.00% | 1,861,375 |
| 2009-12-09 | 2009-12-07 | 19.713 | 95,275 | -10,425 | 0.00% | 1,878,127 |
| 2009-12-08 | 2009-12-04 | 19.713 | 105,700 | +10,425 | 0.00% | 2,083,632 |
| 2009-12-04 | 2009-12-02 | 19.080 | 95,275 | -3,128 | 0.00% | 1,817,808 |
| 2009-12-03 | 2009-12-01 | 18.705 | 98,403 | -347 | 0.00% | 1,840,675 |
| 2009-12-02 | 2009-11-30 | 18.418 | 98,750 | -5,213 | 0.00% | 1,818,748 |
| 2009-12-01 | 2009-11-27 | 17.180 | 103,963 | +5,213 | 0.00% | 1,786,112 |
| 2009-11-30 | 2009-11-26 | 18.475 | 98,750 | -1,738 | 0.00% | 1,824,432 |
| 2009-11-27 | 2009-11-25 | 18.792 | 100,488 | +1,390 | 0.00% | 1,888,352 |
| 2009-11-26 | 2009-11-24 | 19.166 | 99,098 | -3,475 | 0.00% | 1,899,305 |
| 2009-11-25 | 2009-11-23 | 19.367 | 102,573 | +6,950 | 0.00% | 1,986,569 |
| 2009-11-24 | 2009-11-20 | 18.619 | 95,623 | +3,475 | 0.00% | 1,780,419 |
| 2009-11-20 | 2009-11-18 | 19.943 | 92,148 | -695 | 0.00% | 1,837,700 |
| 2009-11-19 | 2009-11-17 | 20.058 | 92,843 | +348 | 0.00% | 1,862,248 |
| 2009-11-18 | 2009-11-16 | 19.540 | 92,495 | -1,738 | 0.00% | 1,807,355 |
| 2009-11-17 | 2009-11-13 | 18.849 | 94,233 | -1,737 | 0.00% | 1,776,232 |
| 2009-11-13 | 2009-11-11 | 18.360 | 95,970 | -1,043 | 0.00% | 1,762,023 |
| 2009-11-12 | 2009-11-10 | 18.245 | 97,013 | +695 | 0.00% | 1,770,006 |
| 2009-11-11 | 2009-11-09 | 18.360 | 96,318 | -347 | 0.00% | 1,768,413 |
| 2009-11-10 | 2009-11-06 | 18.101 | 96,665 | -10,425 | 0.00% | 1,749,748 |
| 2009-11-09 | 2009-11-05 | 17.785 | 107,090 | +3,475 | 0.00% | 1,904,552 |
| 2009-11-06 | 2009-11-04 | 17.612 | 103,615 | -348 | 0.00% | 1,824,860 |
| 2009-11-05 | 2009-11-03 | 17.123 | 103,963 | +348 | 0.00% | 1,780,128 |
| 2009-11-02 | 2009-10-29 | 16.288 | 103,615 | +1,042 | 0.00% | 1,687,697 |
| 2009-10-30 | 2009-10-28 | 16.864 | 102,573 | -521 | 0.00% | 1,729,761 |
| 2009-10-27 | 2009-10-22 | 16.921 | 103,094 | -347 | 0.00% | 1,744,481 |
| 2009-10-22 | 2009-10-20 | 16.633 | 103,441 | -7,645 | 0.00% | 1,720,585 |
| 2009-10-20 | 2009-10-16 | 15.741 | 111,086 | +7,123 | 0.00% | 1,748,647 |
| 2009-10-16 | 2009-10-14 | 15.856 | 103,963 | +348 | 0.00% | 1,648,488 |
| 2009-10-13 | 2009-10-09 | 15.511 | 103,615 | -3,475 | 0.00% | 1,607,189 |
| 2009-10-09 | 2009-10-07 | 14.763 | 107,090 | -1,737 | 0.00% | 1,580,963 |
| 2009-10-06 | 2009-10-02 | 14.130 | 108,827 | +1,737 | 0.00% | 1,537,707 |
| 2009-09-23 | 2009-09-21 | 14.964 | 107,090 | +695 | 0.00% | 1,602,536 |
| 2009-09-21 | 2009-09-17 | 15.454 | 106,395 | -1,390 | 0.00% | 1,644,186 |
| 2009-09-15 | 2009-09-11 | 15.108 | 107,785 | -4,778 | 0.00% | 1,628,445 |
| 2009-09-14 | 2009-09-10 | 14.820 | 112,563 | -6,950 | 0.00% | 1,668,239 |
| 2009-09-11 | 2009-09-09 | 14.504 | 119,513 | +1,738 | 0.00% | 1,733,410 |
| 2009-09-09 | 2009-09-07 | 14.072 | 117,775 | +1,390 | 0.00% | 1,657,362 |
| 2009-09-08 | 2009-09-04 | 13.784 | 116,385 | +2,780 | 0.00% | 1,604,309 |
| 2009-09-07 | 2009-09-03 | 13.295 | 113,605 | -10,425 | 0.00% | 1,510,410 |
| 2009-09-04 | 2009-09-02 | 13.036 | 124,030 | +10,425 | 0.00% | 1,616,890 |
| 2009-08-31 | 2009-08-27 | 14.274 | 113,605 | -3,475 | 0.00% | 1,621,566 |
| 2009-08-28 | 2009-08-26 | 14.015 | 117,080 | +3,387 | 0.00% | 1,640,844 |
| 2009-08-24 | 2009-08-20 | 13.871 | 113,693 | -1,738 | 0.00% | 1,577,017 |
| 2009-08-21 | 2009-08-19 | 13.468 | 115,431 | +1,738 | 0.00% | 1,554,618 |
| 2009-08-18 | 2009-08-14 | 14.216 | 113,693 | -10,425 | 0.00% | 1,616,278 |
| 2009-08-17 | 2009-08-13 | 13.756 | 124,118 | -3,475 | 0.00% | 1,707,333 |
| 2009-08-14 | 2009-08-12 | 13.612 | 127,593 | +13,900 | 0.00% | 1,736,775 |
| 2009-08-12 | 2009-08-10 | 14.187 | 113,693 | -1,390 | 0.00% | 1,613,007 |
| 2009-08-10 | 2009-08-06 | 14.274 | 115,083 | +1,737 | 0.00% | 1,642,662 |
| 2009-08-07 | 2009-08-05 | 14.446 | 113,346 | +8,340 | 0.00% | 1,637,440 |
| 2009-08-06 | 2009-08-04 | 15.022 | 105,006 | +3,475 | 0.00% | 1,577,394 |
| 2009-08-05 | 2009-08-03 | 15.482 | 101,531 | +3,475 | 0.00% | 1,571,942 |
| 2009-08-04 | 2009-07-31 | 15.540 | 98,056 | -5,212 | 0.00% | 1,523,784 |
| 2009-08-03 | 2009-07-30 | 15.195 | 103,268 | +3,603 | 0.00% | 1,569,116 |
| 2009-07-30 | 2009-07-28 | 15.511 | 99,665 | +1,738 | 0.00% | 1,545,920 |
| 2009-07-24 | 2009-07-22 | 15.597 | 97,927 | -348 | 0.00% | 1,527,416 |
| 2009-07-22 | 2009-07-20 | 15.511 | 98,275 | +124 | 0.00% | 1,524,359 |
| 2009-07-07 | 2009-07-03 | 15.166 | 98,151 | -1,738 | 0.00% | 1,488,541 |
| 2009-07-06 | 2009-07-02 | 14.792 | 99,889 | +1,825 | 0.00% | 1,477,530 |
| 2009-07-03 | 2009-06-30 | 14.475 | 98,064 | +183 | 0.00% | 1,419,492 |
| 2009-06-30 | 2009-06-26 | 14.216 | 97,881 | +2,085 | 0.00% | 1,391,492 |
| 2009-06-29 | 2009-06-25 | 13.784 | 95,796 | -347 | 0.00% | 1,320,500 |
| 2009-06-24 | 2009-06-22 | 13.698 | 96,143 | +264 | 0.00% | 1,316,983 |
| 2009-06-15 | 2009-06-11 | 14.302 | 95,879 | +257 | 0.00% | 1,371,309 |
| 2009-06-11 | 2009-06-09 | 13.094 | 95,622 | -1,738 | 0.00% | 1,252,059 |
| 2009-06-09 | 2009-06-05 | 13.036 | 97,360 | -695 | 0.00% | 1,269,212 |
| 2009-06-05 | 2009-06-03 | 13.641 | 98,055 | -6,725 | 0.00% | 1,337,530 |
| 2009-06-04 | 2009-06-02 | 13.295 | 104,780 | -6,081 | 0.00% | 1,393,079 |
| 2009-06-03 | 2009-06-01 | 13.180 | 110,861 | -1,614 | 0.00% | 1,461,167 |
| 2009-06-01 | 2009-05-27 | 12.346 | 112,475 | +3,822 | 0.00% | 1,388,573 |
| 2009-05-29 | 2009-05-26 | 12.544 | 108,653 | +132 | 0.00% | 1,362,965 |
| 2009-05-27 | 2009-05-25 | 12.721 | 108,521 | +2,464 | 0.00% | 1,380,482 |
| 2009-05-25 | 2009-05-21 | 12.456 | 106,057 | +3,396 | 0.00% | 1,321,031 |
| 2009-05-22 | 2009-05-20 | 13.045 | 102,661 | +170 | 0.00% | 1,339,191 |
| 2009-05-20 | 2009-05-18 | 12.603 | 102,491 | -15,961 | 0.00% | 1,291,703 |
| 2009-05-18 | 2009-05-14 | 11.249 | 118,452 | -255 | 0.00% | 1,332,413 |
| 2009-05-14 | 2009-05-12 | 12.014 | 118,707 | -1,358 | 0.00% | 1,426,165 |
| 2009-05-13 | 2009-05-11 | 12.250 | 120,065 | -5,434 | 0.00% | 1,470,764 |
| 2009-05-11 | 2009-05-07 | 11.131 | 125,499 | -3,396 | 0.00% | 1,396,900 |
| 2009-05-08 | 2009-05-06 | 10.866 | 128,895 | +13,584 | 0.00% | 1,400,541 |
| 2009-05-06 | 2009-05-04 | 10.895 | 115,311 | -679 | 0.00% | 1,256,336 |
| 2009-05-05 | 2009-04-30 | 10.512 | 115,990 | -8,490 | 0.00% | 1,219,332 |
| 2009-04-30 | 2009-04-28 | 9.835 | 124,480 | -339 | 0.00% | 1,224,276 |
| 2009-04-29 | 2009-04-27 | 9.658 | 124,819 | +114 | 0.00% | 1,205,557 |
| 2009-04-27 | 2009-04-23 | 9.806 | 124,705 | -4,414 | 0.00% | 1,222,817 |
| 2009-04-24 | 2009-04-22 | 9.335 | 129,119 | -3,396 | 0.00% | 1,205,265 |
| 2009-04-23 | 2009-04-21 | 9.570 | 132,515 | +1,698 | 0.00% | 1,268,182 |
| 2009-04-22 | 2009-04-20 | 9.217 | 130,817 | +6,112 | 0.00% | 1,205,707 |
| 2009-04-17 | 2009-04-15 | 9.894 | 124,705 | -46 | 0.00% | 1,233,833 |
| 2009-04-16 | 2009-04-14 | 9.982 | 124,751 | +8,521 | 0.00% | 1,245,309 |
| 2009-04-14 | 2009-04-08 | 9.217 | 116,230 | -3,396 | 0.00% | 1,071,262 |
| 2009-04-09 | 2009-04-07 | 9.452 | 119,626 | -3,056 | 0.00% | 1,130,743 |
| 2009-04-06 | 2009-04-02 | 9.187 | 122,682 | -3,396 | 0.00% | 1,127,116 |
| 2009-04-02 | 2009-03-31 | 8.628 | 126,078 | -89 | 0.00% | 1,087,778 |
| 2009-04-01 | 2009-03-30 | 8.481 | 126,167 | +8,490 | 0.00% | 1,069,970 |
| 2009-03-31 | 2009-03-27 | 9.158 | 117,677 | -3,396 | 0.00% | 1,077,669 |
| 2009-03-30 | 2009-03-26 | 9.305 | 121,073 | +3,396 | 0.00% | 1,126,595 |
| 2009-03-23 | 2009-03-19 | 8.775 | 117,677 | -1,698 | 0.00% | 1,032,621 |
| 2009-03-20 | 2009-03-18 | 8.775 | 119,375 | +1,698 | 0.00% | 1,047,521 |
| 2009-03-18 | 2009-03-16 | 8.922 | 117,677 | -3,243 | 0.00% | 1,049,947 |
| 2009-03-17 | 2009-03-13 | 8.598 | 120,920 | +339 | 0.00% | 1,039,715 |
| 2009-03-06 | 2009-03-04 | 8.392 | 120,581 | -679 | 0.00% | 1,011,945 |
| 2009-03-04 | 2009-03-02 | 7.921 | 121,260 | -3,396 | 0.00% | 960,513 |
| 2009-02-19 | 2009-02-17 | 8.304 | 124,656 | +257 | 0.00% | 1,035,132 |
| 2009-02-12 | 2009-02-10 | 8.687 | 124,399 | -340 | 0.00% | 1,080,618 |
| 2009-02-11 | 2009-02-09 | 8.922 | 124,739 | -3,266 | 0.00% | 1,112,956 |
| 2009-02-10 | 2009-02-06 | 8.893 | 128,005 | +226 | 0.00% | 1,138,327 |
| 2009-02-06 | 2009-02-04 | 8.539 | 127,779 | -3,396 | 0.00% | 1,091,166 |
| 2009-02-05 | 2009-02-03 | 8.274 | 131,175 | +3,396 | 0.00% | 1,085,402 |
| 2009-01-29 | 2009-01-22 | 8.333 | 127,779 | -6,792 | 0.00% | 1,064,827 |
| 2009-01-22 | 2009-01-20 | 8.098 | 134,571 | +1,698 | 0.00% | 1,089,726 |
| 2009-01-20 | 2009-01-16 | 8.098 | 132,873 | +170 | 0.00% | 1,075,976 |
| 2009-01-16 | 2009-01-14 | 7.951 | 132,703 | -1,698 | 0.00% | 1,055,061 |
| 2009-01-14 | 2009-01-12 | 7.980 | 134,401 | -698 | 0.00% | 1,072,519 |
| 2009-01-13 | 2009-01-09 | 8.216 | 135,099 | -6,792 | 0.00% | 1,109,915 |
| 2009-01-12 | 2009-01-08 | 8.009 | 141,891 | +6,929 | 0.00% | 1,136,467 |
| 2009-01-08 | 2009-01-06 | 8.834 | 134,962 | -2,377 | 0.00% | 1,192,246 |
| 2009-01-07 | 2009-01-05 | 8.687 | 137,339 | +2,716 | 0.00% | 1,193,024 |
| 2009-01-06 | 2009-01-02 | 8.186 | 134,623 | -1,358 | 0.00% | 1,102,040 |
| 2009-01-05 | 2008-12-31 | 7.803 | 135,981 | -9,366 | 0.00% | 1,061,103 |
| 2008-12-19 | 2008-12-17 | 8.746 | 145,347 | -3,396 | 0.00% | 1,271,147 |
| 2008-12-18 | 2008-12-16 | 8.127 | 148,743 | -3,396 | 0.00% | 1,208,868 |
| 2008-12-17 | 2008-12-15 | 8.009 | 152,139 | +2,886 | 0.00% | 1,218,548 |
| 2008-12-16 | 2008-12-12 | 8.098 | 149,253 | -6,792 | 0.00% | 1,208,618 |
| 2008-12-15 | 2008-12-11 | 8.863 | 156,045 | -1,697 | 0.00% | 1,383,087 |
| 2008-12-12 | 2008-12-10 | 8.922 | 157,742 | +3,395 | 0.00% | 1,407,418 |
| 2008-12-11 | 2008-12-09 | 8.216 | 154,347 | +4,500 | 0.00% | 1,268,048 |
| 2008-12-10 | 2008-12-08 | 8.687 | 149,847 | -7,131 | 0.00% | 1,301,677 |
| 2008-12-09 | 2008-12-05 | 7.744 | 156,978 | +180 | 0.00% | 1,215,704 |
| 2008-12-08 | 2008-12-04 | 7.568 | 156,798 | +3,396 | 0.00% | 1,186,607 |
| 2008-12-05 | 2008-12-03 | 7.597 | 153,402 | +77 | 0.00% | 1,165,424 |
| 2008-12-04 | 2008-12-02 | 7.421 | 153,325 | +10,188 | 0.00% | 1,137,750 |
| 2008-12-03 | 2008-12-01 | 7.951 | 143,137 | -5,417 | 0.00% | 1,138,017 |
| 2008-12-02 | 2008-11-28 | 7.597 | 148,554 | +1,698 | 0.00% | 1,128,593 |
| 2008-12-01 | 2008-11-27 | 7.214 | 146,856 | -18,338 | 0.00% | 1,059,476 |
| 2008-11-28 | 2008-11-26 | 7.067 | 165,194 | +16,980 | 0.00% | 1,167,451 |
| 2008-11-27 | 2008-11-25 | 7.214 | 148,214 | -6,792 | 0.00% | 1,069,273 |
| 2008-11-25 | 2008-11-21 | 6.949 | 155,006 | +10,188 | 0.00% | 1,077,194 |
| 2008-11-24 | 2008-11-20 | 6.832 | 144,818 | +11,886 | 0.00% | 989,336 |
| 2008-11-21 | 2008-11-19 | 6.979 | 132,932 | +6,792 | 0.00% | 927,708 |
| 2008-11-18 | 2008-11-14 | 8.893 | 126,140 | +1,698 | 0.00% | 1,121,742 |
| 2008-11-17 | 2008-11-13 | 8.804 | 124,442 | +3,396 | 0.00% | 1,095,649 |
| 2008-11-14 | 2008-11-12 | 9.717 | 121,046 | +65,847 | 0.00% | 1,176,245 |
| 2008-11-13 | 2008-11-11 | 8.834 | 55,199 | -1,698 | 0.00% | 487,625 |
| 2008-11-12 | 2008-11-10 | 8.893 | 56,897 | +5,094 | 0.00% | 505,976 |
| 2008-11-11 | 2008-11-07 | 8.569 | 51,803 | +1,698 | 0.00% | 443,896 |
| 2008-11-10 | 2008-11-06 | 8.834 | 50,105 | -170 | 0.00% | 442,625 |
| 2008-11-07 | 2008-11-05 | 9.335 | 50,275 | +1,358 | 0.00% | 469,294 |
| 2008-11-06 | 2008-11-04 | 8.216 | 48,917 | -1,698 | 0.00% | 401,881 |
| 2008-11-05 | 2008-11-03 | 7.214 | 50,615 | -8,829 | 0.00% | 365,156 |
| 2008-11-04 | 2008-10-31 | 6.773 | 59,444 | +10,406 | 0.00% | 402,596 |
| 2008-10-30 | 2008-10-28 | 6.302 | 49,038 | +34 | 0.00% | 309,015 |
| 2008-10-28 | 2008-10-24 | 6.302 | 49,004 | +340 | 0.00% | 308,801 |
| 2008-10-27 | 2008-10-23 | 6.949 | 48,664 | -2,038 | 0.00% | 338,184 |
| 2008-10-21 | 2008-10-17 | 8.039 | 50,702 | -1,358 | 0.00% | 407,588 |
| 2008-10-17 | 2008-10-15 | 8.834 | 52,060 | -16,980 | 0.00% | 459,895 |
| 2008-10-16 | 2008-10-14 | 9.717 | 69,040 | -229 | 0.00% | 670,885 |
| 2008-10-15 | 2008-10-13 | 9.128 | 69,269 | +16,980 | 0.00% | 632,316 |
| 2008-10-10 | 2008-10-08 | 8.539 | 52,289 | -1,019 | 0.00% | 446,521 |
| 2008-10-08 | 2008-10-03 | 9.570 | 53,308 | +2,037 | 0.00% | 510,163 |
| 2008-09-29 | 2008-09-25 | 10.571 | 51,271 | +136 | 0.00% | 542,000 |
| 2008-09-24 | 2008-09-22 | 11.425 | 51,135 | +1,019 | 0.00% | 584,229 |
| 2008-09-18 | 2008-09-16 | 11.131 | 50,116 | -340 | 0.00% | 557,829 |
| 2008-09-09 | 2008-09-05 | 12.102 | 50,456 | -4 | 0.00% | 610,644 |
| 2008-09-04 | 2008-09-02 | 12.456 | 50,460 | +3,396 | 0.00% | 628,523 |
| 2008-09-03 | 2008-09-01 | 12.544 | 47,064 | +5,773 | 0.00% | 590,380 |
| 2008-09-02 | 2008-08-29 | 13.280 | 41,291 | -3,396 | 0.00% | 548,359 |
| 2008-09-01 | 2008-08-28 | 13.428 | 44,687 | +3,396 | 0.00% | 600,039 |
| 2008-08-29 | 2008-08-27 | 13.869 | 41,291 | -679 | 0.00% | 572,677 |
| 2008-08-28 | 2008-08-26 | 14.017 | 41,970 | +679 | 0.00% | 588,273 |
| 2008-08-19 | 2008-08-15 | 13.810 | 41,291 | -1,698 | 0.00% | 570,245 |
| 2008-08-18 | 2008-08-14 | 13.928 | 42,989 | +1,698 | 0.00% | 598,759 |
| 2008-08-14 | 2008-08-12 | 14.664 | 41,291 | -3,396 | 0.00% | 605,505 |
| 2008-08-13 | 2008-08-11 | 14.812 | 44,687 | -29 | 0.00% | 661,885 |
| 2008-08-12 | 2008-08-08 | 14.870 | 44,716 | +3,396 | 0.00% | 664,948 |
| 2008-08-04 | 2008-07-31 | 14.664 | 41,320 | -7,132 | 0.00% | 605,931 |
| 2008-07-28 | 2008-07-24 | 14.723 | 48,452 | +3,396 | 0.00% | 713,370 |
| 2008-07-25 | 2008-07-23 | 14.517 | 45,056 | +3,396 | 0.00% | 654,083 |
| 2008-07-24 | 2008-07-22 | 13.840 | 41,660 | +68 | 0.00% | 576,568 |
| 2008-07-14 | 2008-07-10 | 13.869 | 41,592 | -1,358 | 0.00% | 576,851 |
| 2008-07-09 | 2008-07-07 | 13.163 | 42,950 | +1,358 | 0.00% | 565,332 |
| 2008-07-03 | 2008-06-30 | 12.868 | 41,592 | -339 | 0.00% | 535,210 |
| 2008-06-13 | 2008-06-11 | 14.576 | 41,931 | -3,396 | 0.00% | 611,186 |
| 2008-06-12 | 2008-06-10 | 15.312 | 45,327 | -6,555 | 0.00% | 694,055 |
| 2008-06-10 | 2008-06-05 | 16.166 | 51,882 | +3,396 | 0.00% | 838,730 |
| 2008-06-06 | 2008-06-04 | 15.724 | 48,486 | +5,434 | 0.00% | 762,414 |
| 2008-06-04 | 2008-06-02 | 16.019 | 43,052 | -6,792 | 0.00% | 689,645 |
| 2008-06-03 | 2008-05-30 | 16.372 | 49,844 | -340 | 0.00% | 816,058 |
| 2008-05-28 | 2008-05-26 | 14.694 | 50,184 | +3,396 | 0.00% | 737,393 |
| 2008-05-27 | 2008-05-23 | 14.694 | 46,788 | +3,396 | 0.00% | 687,493 |
| 2008-05-22 | 2008-05-20 | 14.605 | 43,392 | -3,396 | 0.00% | 633,760 |
| 2008-05-21 | 2008-05-19 | 14.870 | 46,788 | +3,396 | 0.00% | 695,759 |
| 2008-05-16 | 2008-05-14 | 14.576 | 43,392 | -339 | 0.00% | 632,482 |
| 2008-05-15 | 2008-05-13 | 14.547 | 43,731 | +339 | 0.00% | 636,135 |
| 2008-05-08 | 2008-05-06 | 15.293 | 43,392 | +532 | 0.00% | 663,612 |
| 2008-05-07 | 2008-05-05 | 15.413 | 42,860 | -168 | 0.00% | 660,587 |
| 2008-05-05 | 2008-04-30 | 15.383 | 43,028 | -671 | 0.00% | 661,894 |
| 2008-04-29 | 2008-04-25 | 15.144 | 43,699 | -335 | 0.00% | 661,794 |
| 2008-04-23 | 2008-04-21 | 14.012 | 44,034 | -1,677 | 0.00% | 616,983 |
| 2008-04-15 | 2008-04-11 | 13.952 | 45,711 | -1,677 | 0.00% | 637,755 |
| 2008-04-11 | 2008-04-09 | 12.968 | 47,388 | -336 | 0.00% | 614,533 |
| 2008-04-01 | 2008-03-28 | 12.670 | 47,724 | -2,012 | 0.00% | 604,663 |
| 2008-03-31 | 2008-03-27 | 12.104 | 49,736 | +2,012 | 0.00% | 601,983 |
| 2008-03-18 | 2008-03-14 | 11.358 | 47,724 | -1,006 | 0.00% | 542,062 |
| 2008-03-17 | 2008-03-13 | 11.418 | 48,730 | -280 | 0.00% | 556,394 |
| 2008-03-14 | 2008-03-12 | 12.014 | 49,010 | -441 | 0.00% | 588,813 |
| 2008-03-12 | 2008-03-10 | 11.776 | 49,451 | +671 | 0.00% | 582,317 |
| 2008-03-11 | 2008-03-07 | 11.716 | 48,780 | +324 | 0.00% | 571,507 |
| 2008-02-25 | 2008-02-21 | 12.879 | 48,456 | +234 | 0.00% | 624,049 |
| 2008-02-13 | 2008-02-11 | 12.670 | 48,222 | +336 | 0.00% | 610,972 |
| 2008-02-05 | 2008-02-01 | 13.773 | 47,886 | -7 | 0.00% | 659,535 |
| 2008-01-31 | 2008-01-29 | 13.892 | 47,893 | +3,355 | 0.00% | 665,342 |
| 2008-01-29 | 2008-01-25 | 14.608 | 44,538 | -3,074 | 0.00% | 650,600 |
| 2008-01-28 | 2008-01-24 | 13.862 | 47,612 | -6,709 | 0.00% | 660,019 |
| 2008-01-23 | 2008-01-21 | 14.131 | 54,321 | +6,709 | 0.00% | 767,597 |
| 2008-01-21 | 2008-01-17 | 14.638 | 47,612 | -3,355 | 0.00% | 696,924 |
| 2008-01-17 | 2008-01-15 | 14.518 | 50,967 | -8,050 | 0.00% | 739,955 |
| 2008-01-15 | 2008-01-11 | 14.846 | 59,017 | +3,354 | 0.00% | 876,181 |
| 2008-01-10 | 2008-01-08 | 14.339 | 55,663 | -2,683 | 0.00% | 798,177 |
| 2007-12-27 | 2007-12-20 | 15.025 | 58,346 | +335 | 0.00% | 876,655 |
| 2007-12-14 | 2007-12-12 | 15.621 | 58,011 | +89 | 0.00% | 906,210 |
| 2007-12-10 | 2007-12-06 | 16.158 | 57,922 | +1 | 0.00% | 935,901 |
| 2007-12-03 | 2007-11-29 | 15.741 | 57,921 | +336 | 0.00% | 911,711 |
| 2007-11-30 | 2007-11-28 | 15.442 | 57,585 | +1,006 | 0.00% | 889,255 |
| 2007-11-29 | 2007-11-27 | 15.770 | 56,579 | -335 | 0.00% | 892,274 |
| 2007-11-28 | 2007-11-26 | 16.098 | 56,914 | +100 | 0.00% | 916,221 |
| 2007-11-27 | 2007-11-23 | 15.592 | 56,814 | +1,342 | 0.00% | 885,818 |
| 2007-11-26 | 2007-11-22 | 15.472 | 55,472 | -1,677 | 0.00% | 858,279 |
| 2007-11-23 | 2007-11-21 | 15.919 | 57,149 | -6,709 | 0.00% | 909,782 |
| 2007-11-22 | 2007-11-20 | 16.724 | 63,858 | +6,709 | 0.00% | 1,067,986 |
| 2007-11-20 | 2007-11-16 | 16.218 | 57,149 | -20,127 | 0.00% | 926,819 |
| 2007-11-19 | 2007-11-15 | 16.605 | 77,276 | -335 | 0.00% | 1,283,179 |
| 2007-11-16 | 2007-11-14 | 17.082 | 77,611 | +9,057 | 0.00% | 1,325,761 |
| 2007-11-15 | 2007-11-13 | 16.635 | 68,554 | -4,025 | 0.00% | 1,140,392 |
| 2007-11-13 | 2007-11-09 | 16.724 | 72,579 | +670 | 0.00% | 1,213,839 |
| 2007-11-12 | 2007-11-08 | 16.754 | 71,909 | +1,007 | 0.00% | 1,204,778 |
| 2007-11-09 | 2007-11-07 | 17.768 | 70,902 | -1,007 | 0.00% | 1,259,772 |
| 2007-11-08 | 2007-11-06 | 17.976 | 71,909 | +8,729 | 0.00% | 1,292,671 |
| 2007-11-07 | 2007-11-05 | 17.798 | 63,180 | +5,367 | 0.00% | 1,124,453 |
| 2007-11-06 | 2007-11-02 | 19.169 | 57,813 | +1,006 | 0.00% | 1,108,214 |
| 2007-11-05 | 2007-11-01 | 19.437 | 56,807 | +3,019 | 0.00% | 1,104,172 |
| 2007-11-02 | 2007-10-31 | 18.662 | 53,788 | +12,411 | 0.00% | 1,003,800 |
| 2007-11-01 | 2007-10-30 | 19.109 | 41,377 | -671 | 0.00% | 790,687 |
| 2007-10-31 | 2007-10-29 | 19.616 | 42,048 | -24,487 | 0.00% | 824,819 |
| 2007-10-30 | 2007-10-26 | 18.692 | 66,535 | +3,019 | 0.00% | 1,243,670 |
| 2007-10-29 | 2007-10-25 | 18.543 | 63,516 | +16,772 | 0.00% | 1,177,771 |
| 2007-10-23 | 2007-10-18 | 19.348 | 46,744 | -3,354 | 0.00% | 904,394 |
| 2007-10-22 | 2007-10-17 | 18.304 | 50,098 | -5 | 0.00% | 917,014 |
| 2007-10-18 | 2007-10-16 | 18.036 | 50,103 | +1,677 | 0.00% | 903,663 |
| 2007-10-17 | 2007-10-15 | 18.483 | 48,426 | -3,354 | 0.00% | 895,071 |
| 2007-10-16 | 2007-10-12 | 18.573 | 51,780 | +1,006 | 0.00% | 961,695 |
| 2007-10-15 | 2007-10-11 | 19.109 | 50,774 | -1,006 | 0.00% | 970,257 |
| 2007-10-12 | 2007-10-10 | 18.603 | 51,780 | -3,690 | 0.00% | 963,239 |
| 2007-10-11 | 2007-10-09 | 18.304 | 55,470 | -2,348 | 0.00% | 1,015,345 |
| 2007-10-10 | 2007-10-08 | 18.096 | 57,818 | -3,019 | 0.00% | 1,046,259 |
| 2007-10-09 | 2007-10-05 | 17.678 | 60,837 | +4,696 | 0.00% | 1,075,498 |
| 2007-10-08 | 2007-10-04 | 17.440 | 56,141 | +4,696 | 0.00% | 979,092 |
| 2007-10-05 | 2007-10-03 | 17.768 | 51,445 | -67 | 0.00% | 914,064 |
| 2007-10-04 | 2007-10-02 | 18.692 | 51,512 | -4,696 | 0.00% | 962,860 |
| 2007-10-03 | 2007-09-28 | 18.006 | 56,208 | +336 | 0.00% | 1,012,098 |
| 2007-09-24 | 2007-09-20 | 17.619 | 55,872 | +1,006 | 0.00% | 984,394 |
| 2007-09-21 | 2007-09-19 | 17.499 | 54,866 | -335 | 0.00% | 960,127 |
| 2007-09-14 | 2007-09-12 | 17.231 | 55,201 | +335 | 0.00% | 951,179 |
| 2007-09-12 | 2007-09-10 | 17.529 | 54,866 | -335 | 0.00% | 961,763 |
| 2007-09-11 | 2007-09-07 | 17.976 | 55,201 | -5 | 0.00% | 992,320 |
| 2007-09-07 | 2007-09-05 | 17.470 | 55,206 | -671 | 0.00% | 964,431 |
| 2007-09-06 | 2007-09-04 | 17.619 | 55,877 | +3,354 | 0.00% | 984,482 |
| 2007-09-05 | 2007-09-03 | 17.678 | 52,523 | +202 | 0.00% | 928,521 |
| 2007-09-03 | 2007-08-30 | 17.589 | 52,321 | -3,355 | 0.00% | 920,270 |
| 2007-08-31 | 2007-08-29 | 17.470 | 55,676 | +336 | 0.00% | 972,642 |
| 2007-08-30 | 2007-08-28 | 18.215 | 55,340 | +3,556 | 0.00% | 1,008,017 |
| 2007-08-29 | 2007-08-27 | 19.199 | 51,784 | -3,019 | 0.00% | 994,189 |
| 2007-08-27 | 2007-08-23 | 17.261 | 54,803 | +271 | 0.00% | 945,954 |
| 2007-08-23 | 2007-08-21 | 17.142 | 54,532 | -1,677 | 0.00% | 934,774 |
| 2007-08-22 | 2007-08-20 | 17.172 | 56,209 | -336 | 0.00% | 965,196 |
| 2007-08-20 | 2007-08-16 | 16.426 | 56,545 | +1,006 | 0.00% | 928,823 |
| 2007-08-13 | 2007-08-09 | 17.261 | 55,539 | +1,678 | 0.00% | 958,658 |
| 2007-08-09 | 2007-08-07 | 16.873 | 53,861 | -671 | 0.00% | 908,821 |
| 2007-08-08 | 2007-08-06 | 16.963 | 54,532 | -1,007 | 0.00% | 925,020 |
| 2007-08-02 | 2007-07-31 | 18.006 | 55,539 | -335 | 0.00% | 1,000,051 |
| 2007-07-25 | 2007-07-23 | 18.185 | 55,874 | +335 | 0.00% | 1,016,078 |
| 2007-07-24 | 2007-07-20 | 17.887 | 55,539 | -10,063 | 0.00% | 993,428 |
| 2007-07-23 | 2007-07-19 | 18.573 | 65,602 | +10,063 | 0.00% | 1,218,407 |
| 2007-07-20 | 2007-07-18 | 18.543 | 55,539 | -670 | 0.00% | 1,029,854 |
| 2007-07-19 | 2007-07-17 | 18.543 | 56,209 | -336 | 0.00% | 1,042,278 |
| 2007-07-18 | 2007-07-16 | 18.781 | 56,545 | +2,348 | 0.00% | 1,061,994 |
| 2007-07-17 | 2007-07-13 | 18.483 | 54,197 | -3,354 | 0.00% | 1,001,738 |
| 2007-07-16 | 2007-07-12 | 18.453 | 57,551 | -3,019 | 0.00% | 1,062,015 |
| 2007-07-13 | 2007-07-11 | 18.692 | 60,570 | -4,025 | 0.00% | 1,132,172 |
| 2007-07-12 | 2007-07-10 | 19.020 | 64,595 | +5,367 | 0.00% | 1,228,590 |
| 2007-07-11 | 2007-07-09 | 18.364 | 59,228 | -336 | 0.00% | 1,087,665 |
| 2007-07-10 | 2007-07-06 | 18.006 | 59,564 | +671 | 0.00% | 1,072,527 |
| 2007-07-09 | 2007-07-05 | 17.947 | 58,893 | -333 | 0.00% | 1,056,933 |
| 2007-07-06 | 2007-07-04 | 17.887 | 59,226 | -9,728 | 0.00% | 1,059,378 |
| 2007-07-05 | 2007-07-03 | 17.887 | 68,954 | +671 | 0.00% | 1,233,383 |
| 2007-07-03 | 2007-06-28 | 17.917 | 68,283 | -2,325 | 0.00% | 1,223,417 |
| 2007-06-27 | 2007-06-25 | 18.006 | 70,608 | -336 | 0.00% | 1,271,388 |
| 2007-06-26 | 2007-06-22 | 17.738 | 70,944 | 0.00% | 1,258,404 |
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