History of CCASS shareholding
Participant: FUNDERSTONE SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.770 | 336,599 | +0 | 0.00% | 2,278,775 |
| 2025-10-13 | 2025-10-09 | 6.700 | 336,599 | +0 | 0.00% | 2,255,213 |
| 2025-10-10 | 2025-10-08 | 6.600 | 336,599 | +0 | 0.00% | 2,221,553 |
| 2025-10-09 | 2025-10-06 | 6.640 | 336,599 | +0 | 0.00% | 2,235,017 |
| 2025-10-08 | 2025-10-03 | 6.650 | 336,599 | +0 | 0.00% | 2,238,383 |
| 2025-10-06 | 2025-10-02 | 6.690 | 336,599 | +0 | 0.00% | 2,251,847 |
| 2025-10-03 | 2025-09-30 | 6.690 | 336,599 | +0 | 0.00% | 2,251,847 |
| 2025-10-02 | 2025-09-29 | 6.760 | 336,599 | +0 | 0.00% | 2,275,409 |
| 2025-09-30 | 2025-09-26 | 6.730 | 336,599 | +0 | 0.00% | 2,265,311 |
| 2025-09-29 | 2025-09-25 | 6.610 | 336,599 | +0 | 0.00% | 2,224,919 |
| 2025-09-26 | 2025-09-24 | 6.800 | 336,599 | +0 | 0.00% | 2,288,873 |
| 2025-09-25 | 2025-09-23 | 6.830 | 336,599 | +9,000 | 0.00% | 2,298,971 |
| 2025-09-02 | 2025-08-29 | 6.960 | 327,599 | +5,000 | 0.00% | 2,280,089 |
| 2025-09-01 | 2025-08-28 | 7.080 | 322,599 | +10,000 | 0.00% | 2,284,001 |
| 2025-07-30 | 2025-07-28 | 7.510 | 312,599 | +20,000 | 0.00% | 2,347,618 |
| 2025-07-15 | 2025-07-11 | 7.830 | 292,599 | -1,200 | 0.00% | 2,291,050 |
| 2025-06-25 | 2025-06-23 | 8.012 | 293,799 | +7,032 | 0.00% | 2,353,846 |
| 2025-06-23 | 2025-06-19 | 7.940 | 286,767 | -3,124 | 0.00% | 2,276,941 |
| 2025-03-05 | 2025-03-03 | 5.952 | 289,891 | -2,342 | 0.00% | 1,725,567 |
| 2025-02-24 | 2025-02-20 | 5.871 | 292,233 | -2,343 | 0.00% | 1,715,556 |
| 2025-02-19 | 2025-02-17 | 5.840 | 294,576 | -9,760 | 0.00% | 1,720,256 |
| 2025-02-18 | 2025-02-14 | 5.645 | 304,336 | +4,685 | 0.00% | 1,718,011 |
| 2024-12-11 | 2024-12-09 | 5.875 | 299,651 | +22,717 | 0.00% | 1,760,563 |
| 2024-11-28 | 2024-11-26 | 5.510 | 276,934 | +27,062 | 0.00% | 1,525,783 |
| 2024-11-07 | 2024-11-05 | 5.598 | 249,872 | +9,020 | 0.00% | 1,398,843 |
| 2024-10-28 | 2024-10-24 | 5.643 | 240,852 | -12,989 | 0.00% | 1,359,027 |
| 2024-10-03 | 2024-09-30 | 5.498 | 253,841 | -21,650 | 0.00% | 1,395,736 |
| 2024-09-30 | 2024-09-26 | 5.565 | 275,491 | -9,021 | 0.00% | 1,533,102 |
| 2024-09-13 | 2024-09-11 | 4.789 | 284,512 | -9,021 | 0.00% | 1,362,524 |
| 2024-09-02 | 2024-08-29 | 5.066 | 293,533 | +27,063 | 0.00% | 1,487,076 |
| 2024-08-30 | 2024-08-28 | 5.432 | 266,470 | +9,020 | 0.00% | 1,447,453 |
| 2024-08-07 | 2024-08-05 | 5.033 | 257,450 | -9,020 | 0.00% | 1,295,713 |
| 2024-07-04 | 2024-07-02 | 6.734 | 266,470 | +38,807 | 0.00% | 1,794,451 |
| 2024-06-11 | 2024-06-06 | 6.189 | 227,663 | +7,707 | 0.00% | 1,409,051 |
| 2024-04-05 | 2024-04-02 | 5.437 | 219,956 | +18,496 | 0.00% | 1,195,820 |
| 2024-03-08 | 2024-03-06 | 5.424 | 201,460 | -308 | 0.00% | 1,092,650 |
| 2024-02-27 | 2024-02-23 | 5.566 | 201,768 | -1,541 | 0.00% | 1,123,118 |
| 2024-02-21 | 2024-02-19 | 5.281 | 203,309 | -11,561 | 0.00% | 1,073,661 |
| 2024-01-29 | 2024-01-25 | 4.982 | 214,870 | +11,561 | 0.00% | 1,070,589 |
| 2023-12-29 | 2023-12-27 | 4.697 | 203,309 | -925 | 0.00% | 954,951 |
| 2023-08-18 | 2023-08-16 | 4.476 | 204,234 | -10,790 | 0.00% | 914,246 |
| 2023-07-07 | 2023-07-05 | 4.723 | 215,024 | +10,790 | 0.00% | 1,015,557 |
| 2023-06-26 | 2023-06-21 | 5.772 | 204,234 | +18,293 | 0.00% | 1,178,830 |
| 2023-06-15 | 2023-06-13 | 5.900 | 185,941 | -14,034 | 0.00% | 1,097,093 |
| 2023-06-12 | 2023-06-08 | 6.214 | 199,975 | +14,034 | 0.00% | 1,242,597 |
| 2023-05-16 | 2023-05-12 | 6.057 | 185,941 | -7,017 | 0.00% | 1,126,243 |
| 2023-05-15 | 2023-05-11 | 6.171 | 192,958 | +7,017 | 0.00% | 1,190,745 |
| 2023-04-20 | 2023-04-18 | 6.014 | 185,941 | -4,210 | 0.00% | 1,118,293 |
| 2022-12-01 | 2022-11-29 | 4.874 | 190,151 | -281 | 0.00% | 926,814 |
| 2022-11-29 | 2022-11-25 | 4.860 | 190,432 | -1,403 | 0.00% | 925,470 |
| 2022-11-23 | 2022-11-21 | 4.575 | 191,835 | -842 | 0.00% | 877,609 |
| 2022-11-17 | 2022-11-15 | 4.675 | 192,677 | +1,684 | 0.00% | 900,683 |
| 2022-08-02 | 2022-07-29 | 4.675 | 190,993 | +701 | 0.00% | 892,811 |
| 2022-07-19 | 2022-07-15 | 4.589 | 190,292 | -9,121 | 0.00% | 873,262 |
| 2022-06-27 | 2022-06-23 | 6.022 | 199,413 | +18,661 | 0.00% | 1,200,858 |
| 2022-05-05 | 2022-05-03 | 5.865 | 180,752 | +8,268 | 0.00% | 1,060,062 |
| 2022-03-16 | 2022-03-14 | 5.613 | 172,484 | -6,360 | 0.00% | 968,181 |
| 2022-03-03 | 2022-03-01 | 5.786 | 178,844 | -6,360 | 0.00% | 1,034,812 |
| 2022-03-02 | 2022-02-28 | 5.770 | 185,204 | +12,720 | 0.00% | 1,068,700 |
| 2022-02-28 | 2022-02-24 | 5.802 | 172,484 | -12,720 | 0.00% | 1,000,725 |
| 2022-02-25 | 2022-02-23 | 5.959 | 185,204 | +12,720 | 0.00% | 1,103,644 |
| 2022-02-08 | 2022-02-04 | 5.896 | 172,484 | -6,360 | 0.00% | 1,016,997 |
| 2022-01-07 | 2022-01-05 | 5.424 | 178,844 | +6,360 | 0.00% | 970,137 |
| 2021-10-19 | 2021-10-15 | 5.456 | 172,484 | -19,080 | 0.00% | 941,061 |
| 2021-09-24 | 2021-09-21 | 5.236 | 191,564 | +19,080 | 0.00% | 1,002,992 |
| 2021-09-09 | 2021-09-07 | 5.770 | 172,484 | -6,360 | 0.00% | 995,301 |
| 2021-09-03 | 2021-09-01 | 5.692 | 178,844 | +6,360 | 0.00% | 1,017,940 |
| 2021-07-06 | 2021-07-02 | 5.770 | 172,484 | +636 | 0.00% | 995,301 |
| 2021-06-29 | 2021-06-25 | 6.825 | 171,848 | -763 | 0.00% | 1,172,796 |
| 2021-06-28 | 2021-06-24 | 6.808 | 172,611 | +13,143 | 0.00% | 1,175,065 |
| 2021-06-22 | 2021-06-18 | 6.910 | 159,468 | -5,876 | 0.00% | 1,101,877 |
| 2021-06-11 | 2021-06-09 | 7.114 | 165,344 | -2,938 | 0.00% | 1,176,246 |
| 2021-06-09 | 2021-06-07 | 7.097 | 168,282 | +8,814 | 0.00% | 1,194,283 |
| 2021-03-25 | 2021-03-23 | 6.654 | 159,468 | -11,752 | 0.00% | 1,061,167 |
| 2021-03-12 | 2021-03-10 | 6.399 | 171,220 | -5,876 | 0.00% | 1,095,660 |
| 2021-03-09 | 2021-03-05 | 6.450 | 177,096 | +5,876 | 0.00% | 1,142,304 |
| 2021-03-05 | 2021-03-03 | 6.450 | 171,220 | -5,876 | 0.00% | 1,104,402 |
| 2021-03-02 | 2021-02-26 | 6.229 | 177,096 | -5,876 | 0.00% | 1,103,122 |
| 2021-02-25 | 2021-02-23 | 6.365 | 182,972 | +5,876 | 0.00% | 1,164,635 |
| 2021-02-16 | 2021-02-09 | 6.042 | 177,096 | +11,752 | 0.00% | 1,069,968 |
| 2021-01-28 | 2021-01-26 | 6.127 | 165,344 | -11,752 | 0.00% | 1,013,035 |
| 2021-01-27 | 2021-01-25 | 6.229 | 177,096 | -11,751 | 0.00% | 1,103,122 |
| 2021-01-25 | 2021-01-21 | 6.161 | 188,847 | +23,503 | 0.00% | 1,163,462 |
| 2021-01-21 | 2021-01-19 | 6.178 | 165,344 | -5,876 | 0.00% | 1,021,477 |
| 2021-01-20 | 2021-01-18 | 5.991 | 171,220 | +5,876 | 0.00% | 1,025,725 |
| 2020-12-09 | 2020-12-07 | 5.735 | 165,344 | -5,876 | 0.00% | 948,313 |
| 2020-12-07 | 2020-12-03 | 5.803 | 171,220 | -5,876 | 0.00% | 993,671 |
| 2020-11-24 | 2020-11-20 | 5.582 | 177,096 | -5,876 | 0.00% | 988,590 |
| 2020-11-16 | 2020-11-12 | 5.820 | 182,972 | -11,751 | 0.00% | 1,064,987 |
| 2020-11-06 | 2020-11-04 | 5.531 | 194,723 | +11,751 | 0.00% | 1,077,046 |
| 2020-10-29 | 2020-10-27 | 5.633 | 182,972 | +17,628 | 0.00% | 1,030,733 |
| 2020-09-14 | 2020-09-10 | 5.429 | 165,344 | -11,752 | 0.00% | 897,662 |
| 2020-09-11 | 2020-09-09 | 5.480 | 177,096 | -17,627 | 0.00% | 970,506 |
| 2020-09-10 | 2020-09-08 | 5.480 | 194,723 | +29,379 | 0.00% | 1,067,104 |
| 2020-08-25 | 2020-08-21 | 5.786 | 165,344 | +587 | 0.00% | 956,755 |
| 2020-08-14 | 2020-08-12 | 5.855 | 164,757 | +5,876 | 0.00% | 964,575 |
| 2020-08-05 | 2020-08-03 | 5.786 | 158,881 | -11,751 | 0.00% | 919,358 |
| 2020-07-08 | 2020-07-06 | 6.688 | 170,632 | -5,876 | 0.00% | 1,141,265 |
| 2020-07-07 | 2020-07-03 | 6.093 | 176,508 | +5,876 | 0.00% | 1,075,427 |
| 2020-06-23 | 2020-06-19 | 5.889 | 170,632 | -11,752 | 0.00% | 1,004,778 |
| 2020-05-28 | 2020-05-26 | 5.735 | 182,384 | +11,752 | 0.00% | 1,046,045 |
| 2020-05-26 | 2020-05-22 | 5.667 | 170,632 | -11,752 | 0.00% | 967,026 |
| 2020-05-22 | 2020-05-20 | 6.793 | 182,384 | +12,870 | 0.00% | 1,239,009 |
| 2020-05-21 | 2020-05-19 | 6.830 | 169,514 | +10,922 | 0.00% | 1,157,786 |
| 2020-05-14 | 2020-05-12 | 6.830 | 158,592 | -5,461 | 0.00% | 1,083,188 |
| 2020-05-12 | 2020-05-08 | 6.922 | 164,053 | -5,461 | 0.00% | 1,135,507 |
| 2020-05-07 | 2020-05-05 | 6.647 | 169,514 | +10,922 | 0.00% | 1,126,746 |
| 2020-04-14 | 2020-04-08 | 6.867 | 158,592 | -2,731 | 0.00% | 1,088,996 |
| 2020-04-03 | 2020-04-01 | 6.775 | 161,323 | -4,369 | 0.00% | 1,092,979 |
| 2020-04-02 | 2020-03-31 | 7.013 | 165,692 | +4,369 | 0.00% | 1,162,021 |
| 2020-03-31 | 2020-03-27 | 6.940 | 161,323 | -5,461 | 0.00% | 1,119,565 |
| 2020-03-27 | 2020-03-25 | 6.885 | 166,784 | +5,461 | 0.00% | 1,148,302 |
| 2020-03-24 | 2020-03-20 | 6.757 | 161,323 | -8,191 | 0.00% | 1,090,025 |
| 2020-03-23 | 2020-03-19 | 6.336 | 169,514 | +5,461 | 0.00% | 1,073,978 |
| 2020-03-18 | 2020-03-16 | 6.793 | 164,053 | +5,461 | 0.00% | 1,114,479 |
| 2020-02-27 | 2020-02-25 | 7.526 | 158,592 | -10,922 | 0.00% | 1,193,540 |
| 2020-02-18 | 2020-02-14 | 7.746 | 169,514 | +10,922 | 0.00% | 1,312,985 |
| 2020-02-13 | 2020-02-11 | 7.727 | 158,592 | +10,922 | 0.00% | 1,225,484 |
| 2020-01-15 | 2020-01-13 | 8.423 | 147,670 | -546 | 0.00% | 1,243,838 |
| 2020-01-06 | 2020-01-02 | 8.661 | 148,216 | -546 | 0.00% | 1,283,719 |
| 2019-11-05 | 2019-11-01 | 8.386 | 148,762 | -655 | 0.00% | 1,247,588 |
| 2019-10-24 | 2019-10-22 | 8.350 | 149,417 | +655 | 0.00% | 1,247,609 |
| 2019-09-16 | 2019-09-12 | 8.020 | 148,762 | -10,922 | 0.00% | 1,193,108 |
| 2019-09-10 | 2019-09-06 | 7.709 | 159,684 | +2,730 | 0.00% | 1,230,998 |
| 2019-09-09 | 2019-09-05 | 7.709 | 156,954 | +2,731 | 0.00% | 1,209,952 |
| 2019-09-06 | 2019-09-04 | 7.672 | 154,223 | +5,461 | 0.00% | 1,183,251 |
| 2019-09-03 | 2019-08-30 | 7.508 | 148,762 | -8,192 | 0.00% | 1,116,837 |
| 2019-09-02 | 2019-08-29 | 7.434 | 156,954 | +2,731 | 0.00% | 1,166,842 |
| 2019-08-28 | 2019-08-26 | 7.233 | 154,223 | +5,461 | 0.00% | 1,115,475 |
| 2019-05-28 | 2019-05-24 | 9.005 | 148,762 | +8,407 | 0.00% | 1,339,643 |
| 2019-05-17 | 2019-05-15 | 9.064 | 140,355 | -5,152 | 0.00% | 1,272,108 |
| 2019-05-16 | 2019-05-14 | 9.044 | 145,507 | +5,152 | 0.00% | 1,315,979 |
| 2019-04-26 | 2019-04-24 | 9.782 | 140,355 | -1,854 | 0.00% | 1,372,896 |
| 2019-02-25 | 2019-02-21 | 9.685 | 142,209 | -1,237 | 0.00% | 1,377,231 |
| 2019-01-22 | 2019-01-18 | 9.452 | 143,446 | -5,153 | 0.00% | 1,355,803 |
| 2019-01-17 | 2019-01-15 | 9.258 | 148,599 | +5,153 | 0.00% | 1,375,667 |
| 2019-01-03 | 2018-12-31 | 9.238 | 143,446 | -4,328 | 0.00% | 1,325,179 |
| 2018-09-17 | 2018-09-13 | 9.083 | 147,774 | -10,305 | 0.00% | 1,342,218 |
| 2018-08-07 | 2018-08-03 | 9.413 | 158,079 | -5,153 | 0.00% | 1,487,973 |
| 2018-08-06 | 2018-08-02 | 9.432 | 163,232 | +5,153 | 0.00% | 1,539,645 |
| 2018-07-18 | 2018-07-16 | 9.180 | 158,079 | -2,577 | 0.00% | 1,451,157 |
| 2018-07-12 | 2018-07-10 | 9.452 | 160,656 | -257 | 0.00% | 1,518,466 |
| 2018-05-29 | 2018-05-25 | 11.899 | 160,913 | +8,951 | 0.00% | 1,914,722 |
| 2018-03-27 | 2018-03-23 | 11.077 | 151,962 | +2,433 | 0.00% | 1,683,294 |
| 2018-02-21 | 2018-02-15 | 11.961 | 149,529 | +4,866 | 0.00% | 1,788,482 |
| 2018-02-08 | 2018-02-06 | 12.824 | 144,663 | -2,433 | 0.00% | 1,855,146 |
| 2018-01-31 | 2018-01-29 | 13.543 | 147,096 | -3,017 | 0.00% | 1,992,152 |
| 2018-01-29 | 2018-01-25 | 12.947 | 150,113 | -4,866 | 0.00% | 1,943,547 |
| 2018-01-23 | 2018-01-19 | 12.701 | 154,979 | -43,793 | 0.00% | 1,968,328 |
| 2018-01-18 | 2018-01-16 | 11.550 | 198,772 | -4,866 | 0.00% | 2,295,766 |
| 2018-01-12 | 2018-01-10 | 10.995 | 203,638 | -4,866 | 0.00% | 2,238,972 |
| 2018-01-09 | 2018-01-05 | 10.358 | 208,504 | -584 | 0.00% | 2,159,638 |
| 2018-01-08 | 2018-01-04 | 10.337 | 209,088 | +4,866 | 0.00% | 2,161,390 |
| 2017-10-19 | 2017-10-17 | 10.645 | 204,222 | -1,703 | 0.00% | 2,174,044 |
| 2017-10-18 | 2017-10-16 | 10.625 | 205,925 | +2,433 | 0.00% | 2,187,942 |
| 2017-09-06 | 2017-09-04 | 10.502 | 203,492 | -9,732 | 0.00% | 2,136,999 |
| 2017-09-05 | 2017-09-01 | 10.584 | 213,224 | -4,866 | 0.00% | 2,256,729 |
| 2017-07-28 | 2017-07-26 | 10.399 | 218,090 | +9,732 | 0.00% | 2,267,892 |
| 2017-06-02 | 2017-05-31 | 9.885 | 208,358 | -584 | 0.00% | 2,059,640 |
| 2017-05-31 | 2017-05-26 | 10.841 | 208,942 | +10,104 | 0.00% | 2,265,122 |
| 2017-05-04 | 2017-04-28 | 10.647 | 198,838 | +4,631 | 0.00% | 2,116,940 |
| 2017-03-29 | 2017-03-27 | 11.208 | 194,207 | -1,667 | 0.00% | 2,176,679 |
| 2017-01-23 | 2017-01-19 | 11.165 | 195,874 | -9,261 | 0.00% | 2,186,903 |
| 2016-12-13 | 2016-12-09 | 11.143 | 205,135 | +9,261 | 0.00% | 2,285,871 |
| 2016-10-25 | 2016-10-20 | 11.143 | 195,874 | -556 | 0.00% | 2,182,673 |
| 2016-09-27 | 2016-09-23 | 11.489 | 196,430 | -278 | 0.00% | 2,256,741 |
| 2016-09-02 | 2016-08-31 | 11.057 | 196,708 | -9,261 | 0.00% | 2,174,975 |
| 2016-08-25 | 2016-08-23 | 10.970 | 205,969 | +9,261 | 0.00% | 2,259,580 |
| 2016-08-08 | 2016-08-04 | 10.668 | 196,708 | -3,704 | 0.00% | 2,098,511 |
| 2016-07-27 | 2016-07-25 | 10.668 | 200,412 | +3,704 | 0.00% | 2,138,026 |
| 2016-06-14 | 2016-06-10 | 9.869 | 196,708 | -2,778 | 0.00% | 1,941,335 |
| 2016-05-31 | 2016-05-27 | 10.723 | 199,486 | +2,778 | 0.00% | 2,139,099 |
| 2016-05-30 | 2016-05-26 | 10.586 | 196,708 | +10,515 | 0.00% | 2,082,383 |
| 2016-04-11 | 2016-04-07 | 10.472 | 186,193 | -4,383 | 0.00% | 1,949,829 |
| 2016-03-24 | 2016-03-22 | 11.179 | 190,576 | +4,383 | 0.00% | 2,130,516 |
| 2015-11-26 | 2015-11-24 | 11.773 | 186,193 | +4,383 | 0.00% | 2,191,965 |
| 2015-11-11 | 2015-11-09 | 11.978 | 181,810 | -1,052 | 0.00% | 2,177,698 |
| 2015-10-14 | 2015-10-12 | 11.408 | 182,862 | -4,909 | 0.00% | 2,085,998 |
| 2015-10-08 | 2015-10-06 | 10.883 | 187,771 | -5,259 | 0.00% | 2,043,466 |
| 2015-09-25 | 2015-09-23 | 10.518 | 193,030 | -4,384 | 0.00% | 2,030,235 |
| 2015-09-23 | 2015-09-21 | 10.837 | 197,414 | -8,766 | 0.00% | 2,139,400 |
| 2015-09-22 | 2015-09-18 | 10.928 | 206,180 | +4,383 | 0.00% | 2,253,215 |
| 2015-08-28 | 2015-08-26 | 10.609 | 201,797 | +4,383 | 0.00% | 2,140,859 |
| 2015-08-26 | 2015-08-24 | 10.860 | 197,414 | -876 | 0.00% | 2,143,904 |
| 2015-08-25 | 2015-08-21 | 11.590 | 198,290 | +8,683 | 0.00% | 2,298,185 |
| 2015-06-29 | 2015-06-25 | 14.875 | 189,607 | +8,766 | 0.00% | 2,820,476 |
| 2015-06-23 | 2015-06-19 | 14.442 | 180,841 | -438 | 0.00% | 2,611,687 |
| 2015-06-01 | 2015-05-28 | 15.104 | 181,279 | +2,191 | 0.00% | 2,737,953 |
| 2015-05-05 | 2015-04-30 | 16.085 | 179,088 | +438 | 0.00% | 2,880,555 |
| 2015-04-22 | 2015-04-20 | 15.742 | 178,650 | -526 | 0.00% | 2,812,371 |
| 2015-04-20 | 2015-04-16 | 16.769 | 179,176 | -17,532 | 0.00% | 3,004,607 |
| 2015-04-17 | 2015-04-15 | 16.336 | 196,708 | -438 | 0.00% | 3,213,332 |
| 2015-04-16 | 2015-04-14 | 16.336 | 197,146 | -438 | 0.00% | 3,220,487 |
| 2015-04-15 | 2015-04-13 | 16.450 | 197,584 | -439 | 0.00% | 3,250,181 |
| 2015-04-13 | 2015-04-09 | 15.286 | 198,023 | -2,191 | 0.00% | 3,026,990 |
| 2015-04-10 | 2015-04-08 | 14.556 | 200,214 | -2,192 | 0.00% | 2,914,309 |
| 2015-04-02 | 2015-03-31 | 13.324 | 202,406 | +2,192 | 0.00% | 2,696,850 |
| 2015-04-01 | 2015-03-30 | 13.301 | 200,214 | -8,766 | 0.00% | 2,663,076 |
| 2015-03-25 | 2015-03-23 | 13.347 | 208,980 | +3,944 | 0.00% | 2,789,209 |
| 2015-03-23 | 2015-03-19 | 13.689 | 205,036 | -15,340 | 0.00% | 2,806,738 |
| 2015-03-20 | 2015-03-18 | 13.575 | 220,376 | -4,384 | 0.00% | 2,991,588 |
| 2015-03-03 | 2015-02-27 | 13.415 | 224,760 | -4,383 | 0.00% | 3,015,205 |
| 2015-02-27 | 2015-02-25 | 13.324 | 229,143 | -4,383 | 0.00% | 3,053,092 |
| 2015-02-17 | 2015-02-13 | 13.005 | 233,526 | +4,383 | 0.00% | 3,036,901 |
| 2015-02-16 | 2015-02-12 | 13.096 | 229,143 | +4,383 | 0.00% | 3,000,813 |
| 2015-01-29 | 2015-01-27 | 13.324 | 224,760 | +13,150 | 0.00% | 2,994,693 |
| 2015-01-28 | 2015-01-26 | 13.575 | 211,610 | -439 | 0.00% | 2,872,590 |
| 2015-01-20 | 2015-01-16 | 13.529 | 212,049 | +6,575 | 0.00% | 2,868,874 |
| 2015-01-14 | 2015-01-12 | 13.484 | 205,474 | +438 | 0.00% | 2,770,543 |
| 2015-01-12 | 2015-01-08 | 13.575 | 205,036 | +4,383 | 0.00% | 2,783,349 |
| 2015-01-06 | 2015-01-02 | 14.351 | 200,653 | -16,831 | 0.00% | 2,879,498 |
| 2014-12-30 | 2014-12-24 | 13.552 | 217,484 | -2,630 | 0.00% | 2,947,367 |
| 2014-12-10 | 2014-12-08 | 13.849 | 220,114 | -438 | 0.00% | 3,048,294 |
| 2014-12-09 | 2014-12-05 | 13.484 | 220,552 | -4,383 | 0.00% | 2,973,850 |
| 2014-12-02 | 2014-11-28 | 13.164 | 224,935 | -2,191 | 0.00% | 2,961,102 |
| 2014-12-01 | 2014-11-27 | 12.092 | 227,126 | -13,150 | 0.00% | 2,746,396 |
| 2014-11-28 | 2014-11-26 | 12.046 | 240,276 | +13,150 | 0.00% | 2,894,442 |
| 2014-11-18 | 2014-11-14 | 12.389 | 227,126 | +4,383 | 0.00% | 2,813,761 |
| 2014-10-27 | 2014-10-23 | 11.248 | 222,743 | -4,383 | 0.00% | 2,505,368 |
| 2014-10-07 | 2014-10-03 | 10.769 | 227,126 | +4,383 | 0.00% | 2,445,847 |
| 2014-08-27 | 2014-08-25 | 11.430 | 222,743 | -2,762 | 0.00% | 2,546,023 |
| 2014-08-14 | 2014-08-12 | 11.590 | 225,505 | -438 | 0.00% | 2,613,608 |
| 2014-07-28 | 2014-07-24 | 11.613 | 225,943 | -4,383 | 0.00% | 2,623,839 |
| 2014-07-07 | 2014-07-03 | 11.088 | 230,326 | -2,630 | 0.00% | 2,553,876 |
| 2014-06-25 | 2014-06-23 | 10.586 | 232,956 | -9,204 | 0.00% | 2,466,110 |
| 2014-06-11 | 2014-06-09 | 10.632 | 242,160 | -526 | 0.00% | 2,574,594 |
| 2014-06-10 | 2014-06-06 | 10.609 | 242,686 | -13,150 | 0.00% | 2,574,650 |
| 2014-05-23 | 2014-05-21 | 11.551 | 255,836 | +16,823 | 0.00% | 2,955,177 |
| 2014-05-02 | 2014-04-29 | 11.600 | 239,013 | -12,694 | 0.00% | 2,772,527 |
| 2014-04-23 | 2014-04-17 | 11.405 | 251,707 | -13,922 | 0.00% | 2,870,601 |
| 2014-04-22 | 2014-04-16 | 11.356 | 265,629 | -20,638 | 0.00% | 3,016,401 |
| 2014-04-15 | 2014-04-11 | 12.015 | 286,267 | -4,095 | 0.00% | 3,439,514 |
| 2014-04-10 | 2014-04-08 | 11.356 | 290,362 | -8,190 | 0.00% | 3,297,262 |
| 2014-04-08 | 2014-04-04 | 11.111 | 298,552 | -4,095 | 0.00% | 3,317,356 |
| 2014-04-07 | 2014-04-03 | 10.818 | 302,647 | -2,866 | 0.00% | 3,274,167 |
| 2014-04-01 | 2014-03-28 | 10.794 | 305,513 | -4,095 | 0.01% | 3,297,712 |
| 2014-03-26 | 2014-03-24 | 10.281 | 309,608 | -410 | 0.01% | 3,183,134 |
| 2014-03-25 | 2014-03-21 | 10.110 | 310,018 | -4,094 | 0.01% | 3,134,353 |
| 2014-03-18 | 2014-03-14 | 9.622 | 314,112 | +4,094 | 0.01% | 3,022,327 |
| 2014-03-07 | 2014-03-05 | 9.939 | 310,018 | +4,095 | 0.01% | 3,081,357 |
| 2014-02-24 | 2014-02-20 | 10.477 | 305,923 | -409 | 0.01% | 3,205,015 |
| 2014-02-21 | 2014-02-19 | 10.916 | 306,332 | -8,599 | 0.01% | 3,343,956 |
| 2014-02-19 | 2014-02-17 | 10.281 | 314,931 | -4,095 | 0.01% | 3,237,861 |
| 2014-02-17 | 2014-02-13 | 10.061 | 319,026 | -4,095 | 0.01% | 3,209,845 |
| 2014-02-13 | 2014-02-11 | 9.573 | 323,121 | +4,095 | 0.01% | 3,093,228 |
| 2014-02-12 | 2014-02-10 | 9.182 | 319,026 | -4,095 | 0.01% | 2,929,373 |
| 2014-02-07 | 2014-02-05 | 8.840 | 323,121 | +4,095 | 0.01% | 2,856,502 |
| 2014-02-05 | 2014-01-30 | 9.158 | 319,026 | +4,095 | 0.01% | 2,921,582 |
| 2014-01-24 | 2014-01-22 | 9.597 | 314,931 | -4,914 | 0.01% | 3,022,516 |
| 2014-01-17 | 2014-01-15 | 9.597 | 319,845 | +6,142 | 0.01% | 3,069,678 |
| 2014-01-03 | 2013-12-31 | 10.281 | 313,703 | -1,965 | 0.01% | 3,225,236 |
| 2013-11-26 | 2013-11-22 | 10.965 | 315,668 | -4,095 | 0.01% | 3,461,287 |
| 2013-11-21 | 2013-11-19 | 11.014 | 319,763 | -85,992 | 0.01% | 3,521,806 |
| 2013-11-20 | 2013-11-18 | 10.989 | 405,755 | -4,505 | 0.01% | 4,458,996 |
| 2013-11-15 | 2013-11-13 | 10.013 | 410,260 | +2,457 | 0.01% | 4,107,747 |
| 2013-11-05 | 2013-11-01 | 10.672 | 407,803 | +4,095 | 0.01% | 4,352,037 |
| 2013-11-04 | 2013-10-31 | 10.623 | 403,708 | -409 | 0.01% | 4,288,618 |
| 2013-11-01 | 2013-10-30 | 10.550 | 404,117 | -6,552 | 0.01% | 4,263,356 |
| 2013-10-31 | 2013-10-29 | 10.061 | 410,669 | +409 | 0.01% | 4,131,900 |
| 2013-10-25 | 2013-10-23 | 10.086 | 410,260 | +2,457 | 0.01% | 4,137,804 |
| 2013-10-22 | 2013-10-18 | 10.403 | 407,803 | -2,457 | 0.01% | 4,242,489 |
| 2013-10-21 | 2013-10-17 | 10.403 | 410,260 | -4,095 | 0.01% | 4,268,050 |
| 2013-10-08 | 2013-10-04 | 9.939 | 414,355 | -409 | 0.01% | 4,118,392 |
| 2013-10-07 | 2013-10-03 | 9.988 | 414,764 | +409 | 0.01% | 4,142,715 |
| 2013-09-30 | 2013-09-26 | 10.013 | 414,355 | +2,457 | 0.01% | 4,148,749 |
| 2013-09-25 | 2013-09-23 | 10.525 | 411,898 | -1,228 | 0.01% | 4,335,385 |
| 2013-09-18 | 2013-09-16 | 10.428 | 413,126 | -8,190 | 0.01% | 4,307,954 |
| 2013-09-13 | 2013-09-11 | 10.403 | 421,316 | -6,552 | 0.01% | 4,383,068 |
| 2013-09-12 | 2013-09-10 | 10.354 | 427,868 | +8,190 | 0.01% | 4,430,333 |
| 2013-09-11 | 2013-09-09 | 10.159 | 419,678 | -3,440 | 0.01% | 4,263,539 |
| 2013-09-03 | 2013-08-30 | 9.036 | 423,118 | +410 | 0.01% | 3,823,173 |
| 2013-08-19 | 2013-08-15 | 9.524 | 422,708 | -4,095 | 0.01% | 4,025,926 |
| 2013-08-15 | 2013-08-12 | 9.060 | 426,803 | -16,379 | 0.01% | 3,866,892 |
| 2013-08-12 | 2013-08-08 | 8.596 | 443,182 | +4,094 | 0.01% | 3,809,654 |
| 2013-07-26 | 2013-07-24 | 9.060 | 439,088 | -4,094 | 0.01% | 3,978,196 |
| 2013-07-25 | 2013-07-23 | 9.060 | 443,182 | -45,044 | 0.01% | 4,015,288 |
| 2013-07-24 | 2013-07-22 | 8.572 | 488,226 | +40,949 | 0.01% | 4,184,935 |
| 2013-07-19 | 2013-07-17 | 8.792 | 447,277 | -45,044 | 0.01% | 3,932,238 |
| 2013-07-17 | 2013-07-15 | 8.889 | 492,321 | -4,095 | 0.01% | 4,376,334 |
| 2013-07-16 | 2013-07-12 | 8.743 | 496,416 | +57,328 | 0.01% | 4,339,998 |
| 2013-07-15 | 2013-07-11 | 8.889 | 439,088 | +1,638 | 0.01% | 3,903,136 |
| 2013-07-02 | 2013-06-27 | 8.547 | 437,450 | +2,457 | 0.01% | 3,739,015 |
| 2013-06-28 | 2013-06-26 | 8.718 | 434,993 | +8,190 | 0.01% | 3,792,374 |
| 2013-06-25 | 2013-06-21 | 8.889 | 426,803 | +4,095 | 0.01% | 3,793,932 |
| 2013-06-20 | 2013-06-18 | 9.402 | 422,708 | +5,323 | 0.01% | 3,974,311 |
| 2013-06-19 | 2013-06-17 | 9.378 | 417,385 | +4,095 | 0.01% | 3,914,072 |
| 2013-06-14 | 2013-06-11 | 9.549 | 413,290 | +4,095 | 0.01% | 3,946,321 |
| 2013-06-11 | 2013-06-07 | 9.744 | 409,195 | -410 | 0.01% | 3,987,162 |
| 2013-06-03 | 2013-05-30 | 10.232 | 409,605 | +2,457 | 0.01% | 4,191,215 |
| 2013-05-30 | 2013-05-28 | 11.427 | 407,148 | +17,336 | 0.01% | 4,652,518 |
| 2013-05-22 | 2013-05-20 | 11.529 | 389,812 | -1,960 | 0.01% | 4,494,190 |
| 2013-05-09 | 2013-05-07 | 11.325 | 391,772 | -3,920 | 0.01% | 4,436,844 |
| 2013-04-19 | 2013-04-17 | 10.101 | 395,692 | +3,920 | 0.01% | 3,996,780 |
| 2013-04-08 | 2013-04-03 | 10.764 | 391,772 | +5,881 | 0.01% | 4,217,000 |
| 2013-04-03 | 2013-03-28 | 11.886 | 385,891 | +3,920 | 0.01% | 4,586,784 |
| 2013-03-28 | 2013-03-26 | 12.218 | 381,971 | +3,921 | 0.01% | 4,666,848 |
| 2013-03-20 | 2013-03-18 | 11.682 | 378,050 | +3,920 | 0.01% | 4,416,441 |
| 2013-03-15 | 2013-03-13 | 11.861 | 374,130 | +39,205 | 0.01% | 4,437,448 |
| 2013-02-05 | 2013-02-01 | 13.876 | 334,925 | -2,430 | 0.01% | 4,647,338 |
| 2013-01-24 | 2013-01-22 | 13.825 | 337,355 | -39,989 | 0.01% | 4,663,846 |
| 2013-01-21 | 2013-01-17 | 12.830 | 377,344 | -7,842 | 0.01% | 4,841,313 |
| 2013-01-17 | 2013-01-15 | 12.983 | 385,186 | +3,921 | 0.01% | 5,000,875 |
| 2013-01-16 | 2013-01-14 | 12.881 | 381,265 | -3,921 | 0.01% | 4,911,069 |
| 2013-01-10 | 2013-01-08 | 12.116 | 385,186 | -3,136 | 0.01% | 4,666,829 |
| 2013-01-08 | 2013-01-04 | 12.243 | 388,322 | -1,960 | 0.01% | 4,754,348 |
| 2013-01-07 | 2013-01-03 | 12.345 | 390,282 | -3,921 | 0.01% | 4,818,165 |
| 2013-01-03 | 2012-12-31 | 11.733 | 394,203 | -3,920 | 0.01% | 4,625,253 |
| 2013-01-02 | 2012-12-27 | 11.555 | 398,123 | -7,841 | 0.01% | 4,600,163 |
| 2012-12-20 | 2012-12-18 | 11.427 | 405,964 | -15,682 | 0.01% | 4,638,988 |
| 2012-12-17 | 2012-12-13 | 11.172 | 421,646 | -11,762 | 0.01% | 4,710,639 |
| 2012-12-14 | 2012-12-12 | 11.198 | 433,408 | +34,501 | 0.01% | 4,853,099 |
| 2012-12-13 | 2012-12-11 | 10.917 | 398,907 | -5,097 | 0.01% | 4,354,850 |
| 2012-12-12 | 2012-12-10 | 10.840 | 404,004 | +3,921 | 0.01% | 4,379,579 |
| 2012-12-10 | 2012-12-06 | 10.407 | 400,083 | +3,920 | 0.01% | 4,163,591 |
| 2012-11-30 | 2012-11-28 | 10.024 | 396,163 | +4,705 | 0.01% | 3,971,222 |
| 2012-11-22 | 2012-11-20 | 9.846 | 391,458 | -3,921 | 0.01% | 3,854,164 |
| 2012-11-19 | 2012-11-15 | 9.795 | 395,379 | +1,960 | 0.01% | 3,872,599 |
| 2012-11-01 | 2012-10-30 | 9.999 | 393,419 | +1,961 | 0.01% | 3,933,681 |
| 2012-10-30 | 2012-10-26 | 10.152 | 391,458 | +3,920 | 0.01% | 3,973,983 |
| 2012-10-24 | 2012-10-19 | 10.687 | 387,538 | +7,841 | 0.01% | 4,141,771 |
| 2012-10-19 | 2012-10-17 | 10.560 | 379,697 | -9,017 | 0.01% | 4,009,547 |
| 2012-10-17 | 2012-10-15 | 10.407 | 388,714 | -3,920 | 0.01% | 4,045,275 |
| 2012-10-16 | 2012-10-12 | 10.381 | 392,634 | -6,273 | 0.01% | 4,076,055 |
| 2012-10-10 | 2012-10-08 | 9.616 | 398,907 | +2,352 | 0.01% | 3,835,931 |
| 2012-10-08 | 2012-10-04 | 9.616 | 396,555 | -6,273 | 0.01% | 3,813,314 |
| 2012-09-25 | 2012-09-21 | 9.412 | 402,828 | +7,841 | 0.01% | 3,791,436 |
| 2012-09-24 | 2012-09-20 | 9.285 | 394,987 | +2,353 | 0.01% | 3,667,262 |
| 2012-09-14 | 2012-09-12 | 9.080 | 392,634 | +4,704 | 0.01% | 3,565,297 |
| 2012-09-13 | 2012-09-11 | 9.131 | 387,930 | -5,489 | 0.01% | 3,542,372 |
| 2012-09-07 | 2012-09-05 | 8.953 | 393,419 | +3,921 | 0.01% | 3,522,250 |
| 2012-09-05 | 2012-09-03 | 9.336 | 389,498 | +3,920 | 0.01% | 3,636,169 |
| 2012-09-03 | 2012-08-30 | 9.361 | 385,578 | +11,762 | 0.01% | 3,609,409 |
| 2012-08-31 | 2012-08-29 | 9.795 | 373,816 | +3,920 | 0.01% | 3,661,397 |
| 2012-08-27 | 2012-08-23 | 10.203 | 369,896 | -3,920 | 0.01% | 3,773,961 |
| 2012-08-21 | 2012-08-17 | 10.024 | 373,816 | +3,920 | 0.01% | 3,747,211 |
| 2012-08-15 | 2012-08-13 | 10.203 | 369,896 | -5,880 | 0.01% | 3,773,961 |
| 2012-08-13 | 2012-08-09 | 10.458 | 375,776 | -13,722 | 0.01% | 3,929,802 |
| 2012-08-08 | 2012-08-06 | 10.177 | 389,498 | -3,921 | 0.01% | 3,964,020 |
| 2012-08-01 | 2012-07-30 | 9.693 | 393,419 | -78,410 | 0.01% | 3,813,262 |
| 2012-07-24 | 2012-07-20 | 9.795 | 471,829 | +5,881 | 0.01% | 4,621,400 |
| 2012-07-20 | 2012-07-18 | 9.310 | 465,948 | -3,607 | 0.01% | 4,337,985 |
| 2012-07-13 | 2012-07-11 | 9.463 | 469,555 | +1,176 | 0.01% | 4,443,428 |
| 2012-07-12 | 2012-07-10 | 9.693 | 468,379 | +5,881 | 0.01% | 4,539,821 |
| 2012-07-10 | 2012-07-06 | 9.999 | 462,498 | +7,841 | 0.01% | 4,624,382 |
| 2012-07-09 | 2012-07-05 | 10.330 | 454,657 | +78,410 | 0.01% | 4,696,741 |
| 2012-07-06 | 2012-07-04 | 10.254 | 376,247 | -12,545 | 0.01% | 3,857,952 |
| 2012-06-28 | 2012-06-26 | 9.795 | 388,792 | -29,404 | 0.01% | 3,808,082 |
| 2012-06-27 | 2012-06-25 | 9.795 | 418,196 | -392 | 0.01% | 4,096,084 |
| 2012-06-25 | 2012-06-21 | 10.050 | 418,588 | +12,545 | 0.01% | 4,206,692 |
| 2012-06-22 | 2012-06-20 | 10.203 | 406,043 | +3,921 | 0.01% | 4,142,760 |
| 2012-06-19 | 2012-06-15 | 10.432 | 402,122 | -3,921 | 0.01% | 4,195,067 |
| 2012-06-18 | 2012-06-14 | 9.948 | 406,043 | -3,920 | 0.01% | 4,039,191 |
| 2012-06-14 | 2012-06-12 | 9.718 | 409,963 | +3,920 | 0.01% | 3,984,074 |
| 2012-06-11 | 2012-06-07 | 10.279 | 406,043 | -2,352 | 0.01% | 4,173,831 |
| 2012-06-06 | 2012-06-04 | 9.667 | 408,395 | +2,352 | 0.01% | 3,948,002 |
| 2012-06-04 | 2012-05-31 | 10.725 | 406,043 | +17,841 | 0.01% | 4,354,817 |
| 2012-06-01 | 2012-05-30 | 10.725 | 388,202 | +3,748 | 0.01% | 4,163,472 |
| 2012-05-28 | 2012-05-24 | 11.018 | 384,454 | +7,497 | 0.01% | 4,236,100 |
| 2012-05-24 | 2012-05-22 | 11.285 | 376,957 | -450 | 0.01% | 4,254,064 |
| 2012-05-18 | 2012-05-16 | 11.285 | 377,407 | +5,623 | 0.01% | 4,259,142 |
| 2012-05-15 | 2012-05-11 | 12.059 | 371,784 | +3,748 | 0.01% | 4,483,332 |
| 2012-05-11 | 2012-05-09 | 12.406 | 368,036 | +3,748 | 0.01% | 4,565,781 |
| 2012-05-02 | 2012-04-27 | 12.779 | 364,288 | -7,496 | 0.01% | 4,655,348 |
| 2012-04-26 | 2012-04-24 | 12.699 | 371,784 | +7,496 | 0.01% | 4,721,385 |
| 2012-04-16 | 2012-04-12 | 12.192 | 364,288 | -7,496 | 0.01% | 4,441,533 |
| 2012-04-13 | 2012-04-11 | 12.086 | 371,784 | +7,496 | 0.01% | 4,493,251 |
| 2012-04-10 | 2012-04-03 | 12.513 | 364,288 | -7,496 | 0.01% | 4,558,159 |
| 2012-04-05 | 2012-04-02 | 12.272 | 371,784 | +7,496 | 0.01% | 4,562,683 |
| 2012-04-03 | 2012-03-30 | 12.459 | 364,288 | -7,496 | 0.01% | 4,538,722 |
| 2012-04-02 | 2012-03-29 | 12.326 | 371,784 | +7,496 | 0.01% | 4,582,521 |
| 2012-03-29 | 2012-03-27 | 12.726 | 364,288 | -7,496 | 0.01% | 4,635,911 |
| 2012-03-28 | 2012-03-26 | 12.432 | 371,784 | +7,496 | 0.01% | 4,622,197 |
| 2012-03-23 | 2012-03-21 | 12.833 | 364,288 | +28,112 | 0.01% | 4,674,786 |
| 2012-03-22 | 2012-03-20 | 12.939 | 336,176 | +3,748 | 0.01% | 4,349,910 |
| 2012-03-19 | 2012-03-15 | 13.526 | 332,428 | +375 | 0.01% | 4,496,529 |
| 2012-03-13 | 2012-03-09 | 13.473 | 332,053 | -7,497 | 0.01% | 4,473,739 |
| 2012-03-12 | 2012-03-08 | 13.206 | 339,550 | +5,698 | 0.01% | 4,484,156 |
| 2012-03-01 | 2012-02-28 | 13.553 | 333,852 | -13,119 | 0.01% | 4,524,697 |
| 2012-02-23 | 2012-02-21 | 13.473 | 346,971 | +5,622 | 0.01% | 4,674,728 |
| 2012-02-13 | 2012-02-09 | 13.393 | 341,349 | -1,874 | 0.01% | 4,571,662 |
| 2012-02-10 | 2012-02-08 | 13.446 | 343,223 | +7,497 | 0.01% | 4,615,075 |
| 2012-02-08 | 2012-02-06 | 13.526 | 335,726 | -1,500 | 0.01% | 4,541,138 |
| 2012-02-06 | 2012-02-02 | 13.340 | 337,226 | -3,748 | 0.01% | 4,498,450 |
| 2012-01-27 | 2012-01-20 | 13.019 | 340,974 | -1,874 | 0.01% | 4,439,284 |
| 2012-01-12 | 2012-01-10 | 12.379 | 342,848 | -37,482 | 0.01% | 4,244,157 |
| 2012-01-05 | 2012-01-03 | 11.979 | 380,330 | -33,735 | 0.01% | 4,555,948 |
| 2011-12-05 | 2011-12-01 | 11.819 | 414,065 | -5,622 | 0.01% | 4,893,776 |
| 2011-11-29 | 2011-11-25 | 10.725 | 419,687 | +5,622 | 0.01% | 4,501,149 |
| 2011-11-28 | 2011-11-24 | 10.805 | 414,065 | -7,496 | 0.01% | 4,473,994 |
| 2011-11-23 | 2011-11-21 | 10.832 | 421,561 | +7,496 | 0.01% | 4,566,235 |
| 2011-11-16 | 2011-11-14 | 12.139 | 414,065 | -4,498 | 0.01% | 5,026,338 |
| 2011-11-11 | 2011-11-09 | 12.112 | 418,563 | -37,482 | 0.01% | 5,069,773 |
| 2011-11-08 | 2011-11-04 | 11.872 | 456,045 | -5,997 | 0.01% | 5,414,265 |
| 2011-11-03 | 2011-11-01 | 10.885 | 462,042 | -5,248 | 0.01% | 5,029,368 |
| 2011-11-02 | 2011-10-31 | 11.339 | 467,290 | -3,748 | 0.01% | 5,298,430 |
| 2011-11-01 | 2011-10-28 | 11.579 | 471,038 | -2,249 | 0.01% | 5,454,030 |
| 2011-10-31 | 2011-10-27 | 11.419 | 473,287 | -7,497 | 0.01% | 5,404,309 |
| 2011-10-24 | 2011-10-20 | 9.569 | 480,784 | +8,939 | 0.01% | 4,600,602 |
| 2011-09-23 | 2011-09-21 | 9.814 | 471,845 | +1,839 | 0.01% | 4,630,507 |
| 2011-09-15 | 2011-09-12 | 10.276 | 470,006 | +3,679 | 0.01% | 4,829,667 |
| 2011-09-14 | 2011-09-09 | 10.684 | 466,327 | +7,357 | 0.01% | 4,982,016 |
| 2011-09-08 | 2011-09-06 | 10.629 | 458,970 | +36,786 | 0.01% | 4,878,463 |
| 2011-09-07 | 2011-09-05 | 10.629 | 422,184 | +3,678 | 0.01% | 4,487,459 |
| 2011-09-01 | 2011-08-30 | 11.064 | 418,506 | -3,678 | 0.01% | 4,630,395 |
| 2011-08-31 | 2011-08-29 | 10.765 | 422,184 | +7,357 | 0.01% | 4,544,844 |
| 2011-08-24 | 2011-08-22 | 11.010 | 414,827 | -3,679 | 0.01% | 4,567,137 |
| 2011-08-23 | 2011-08-19 | 11.010 | 418,506 | +3,679 | 0.01% | 4,607,642 |
| 2011-08-18 | 2011-08-16 | 11.445 | 414,827 | -3,679 | 0.01% | 4,747,567 |
| 2011-08-17 | 2011-08-15 | 11.445 | 418,506 | -7,357 | 0.01% | 4,789,672 |
| 2011-08-12 | 2011-08-10 | 10.928 | 425,863 | +7,357 | 0.01% | 4,653,910 |
| 2011-08-11 | 2011-08-09 | 10.819 | 418,506 | +736 | 0.01% | 4,528,003 |
| 2011-08-10 | 2011-08-08 | 11.526 | 417,770 | +3,678 | 0.01% | 4,815,319 |
| 2011-08-09 | 2011-08-05 | 11.798 | 414,092 | +9,197 | 0.01% | 4,885,495 |
| 2011-08-04 | 2011-08-02 | 12.804 | 404,895 | -4,414 | 0.01% | 5,184,242 |
| 2011-08-01 | 2011-07-28 | 12.940 | 409,309 | +44,847 | 0.01% | 5,296,393 |
| 2011-07-27 | 2011-07-25 | 12.641 | 364,462 | -7,357 | 0.01% | 4,607,095 |
| 2011-07-26 | 2011-07-22 | 12.967 | 371,819 | -2,207 | 0.01% | 4,821,386 |
| 2011-07-22 | 2011-07-20 | 12.532 | 374,026 | -552 | 0.01% | 4,687,321 |
| 2011-07-21 | 2011-07-19 | 12.151 | 374,578 | +7,357 | 0.01% | 4,551,681 |
| 2011-07-15 | 2011-07-13 | 12.586 | 367,221 | +38,993 | 0.01% | 4,622,006 |
| 2011-07-14 | 2011-07-12 | 12.722 | 328,228 | -11,036 | 0.01% | 4,175,836 |
| 2011-07-13 | 2011-07-11 | 13.130 | 339,264 | +4,414 | 0.01% | 4,454,581 |
| 2011-07-05 | 2011-06-30 | 13.185 | 334,850 | +11,036 | 0.01% | 4,414,830 |
| 2011-06-30 | 2011-06-28 | 14.301 | 323,814 | +11,115 | 0.01% | 4,630,732 |
| 2011-06-28 | 2011-06-24 | 14.357 | 312,699 | -10,657 | 0.01% | 4,489,386 |
| 2011-06-24 | 2011-06-22 | 13.963 | 323,356 | +7,104 | 0.01% | 4,514,949 |
| 2011-06-21 | 2011-06-17 | 13.963 | 316,252 | +1,776 | 0.01% | 4,415,758 |
| 2011-06-15 | 2011-06-13 | 14.526 | 314,476 | -14,209 | 0.01% | 4,568,015 |
| 2011-06-14 | 2011-06-10 | 14.357 | 328,685 | -35,523 | 0.01% | 4,718,895 |
| 2011-06-10 | 2011-06-08 | 14.554 | 364,208 | +2,132 | 0.01% | 5,300,664 |
| 2011-06-09 | 2011-06-07 | 14.835 | 362,076 | +3,552 | 0.01% | 5,371,563 |
| 2011-05-26 | 2011-05-24 | 15.230 | 358,524 | -3,552 | 0.01% | 5,460,165 |
| 2011-04-29 | 2011-04-27 | 15.990 | 362,076 | -2,132 | 0.01% | 5,789,464 |
| 2011-04-15 | 2011-04-13 | 15.905 | 364,208 | -11,012 | 0.01% | 5,792,796 |
| 2011-04-13 | 2011-04-11 | 16.215 | 375,220 | -7,105 | 0.01% | 6,084,134 |
| 2011-04-12 | 2011-04-08 | 16.187 | 382,325 | -3,197 | 0.01% | 6,188,577 |
| 2011-04-08 | 2011-04-06 | 15.990 | 385,522 | +356 | 0.01% | 6,164,357 |
| 2011-04-06 | 2011-04-01 | 15.596 | 385,166 | +7,104 | 0.01% | 6,006,867 |
| 2011-04-01 | 2011-03-30 | 15.624 | 378,062 | -3,552 | 0.01% | 5,906,719 |
| 2011-03-29 | 2011-03-25 | 15.624 | 381,614 | -7,105 | 0.01% | 5,962,214 |
| 2011-03-23 | 2011-03-21 | 14.582 | 388,719 | -2,842 | 0.01% | 5,668,339 |
| 2011-03-21 | 2011-03-17 | 14.301 | 391,561 | -8,525 | 0.01% | 5,599,554 |
| 2011-03-11 | 2011-03-09 | 15.089 | 400,086 | -3,552 | 0.01% | 6,036,823 |
| 2011-03-08 | 2011-03-04 | 14.892 | 403,638 | -7,105 | 0.01% | 6,010,879 |
| 2011-03-07 | 2011-03-03 | 14.667 | 410,743 | -7,105 | 0.01% | 6,024,183 |
| 2011-03-04 | 2011-03-02 | 14.413 | 417,848 | -3,552 | 0.01% | 6,022,525 |
| 2011-03-01 | 2011-02-25 | 14.075 | 421,400 | +3,552 | 0.01% | 5,931,367 |
| 2011-02-11 | 2011-02-09 | 13.991 | 417,848 | +7,105 | 0.01% | 5,846,083 |
| 2011-01-19 | 2011-01-17 | 14.723 | 410,743 | -3,552 | 0.01% | 6,047,309 |
| 2011-01-18 | 2011-01-14 | 15.061 | 414,295 | -24,866 | 0.01% | 6,239,557 |
| 2011-01-17 | 2011-01-13 | 15.033 | 439,161 | -3,553 | 0.01% | 6,601,693 |
| 2011-01-14 | 2011-01-12 | 14.835 | 442,714 | -4,618 | 0.01% | 6,567,864 |
| 2011-01-06 | 2011-01-04 | 14.498 | 447,332 | -355 | 0.01% | 6,485,261 |
| 2011-01-05 | 2011-01-03 | 14.413 | 447,687 | -3,552 | 0.01% | 6,452,600 |
| 2011-01-04 | 2010-12-31 | 14.188 | 451,239 | +1,421 | 0.01% | 6,402,174 |
| 2010-12-28 | 2010-12-22 | 13.878 | 449,818 | +2,131 | 0.01% | 6,242,723 |
| 2010-12-21 | 2010-12-17 | 13.906 | 447,687 | +1,776 | 0.01% | 6,225,751 |
| 2010-12-20 | 2010-12-16 | 14.104 | 445,911 | +3,553 | 0.01% | 6,288,922 |
| 2010-12-17 | 2010-12-15 | 14.272 | 442,358 | +5,328 | 0.01% | 6,313,528 |
| 2010-12-16 | 2010-12-14 | 14.498 | 437,030 | +355 | 0.01% | 6,335,907 |
| 2010-12-10 | 2010-12-08 | 14.638 | 436,675 | +6,039 | 0.01% | 6,392,224 |
| 2010-12-09 | 2010-12-07 | 14.976 | 430,636 | +28,063 | 0.01% | 6,449,295 |
| 2010-12-07 | 2010-12-03 | 15.370 | 402,573 | -20,248 | 0.01% | 6,187,676 |
| 2010-12-06 | 2010-12-02 | 15.596 | 422,821 | -3,552 | 0.01% | 6,594,116 |
| 2010-12-03 | 2010-12-01 | 15.370 | 426,373 | +3,552 | 0.01% | 6,553,490 |
| 2010-12-02 | 2010-11-30 | 15.258 | 422,821 | -1,065 | 0.01% | 6,451,283 |
| 2010-11-23 | 2010-11-19 | 15.990 | 423,886 | +9,236 | 0.01% | 6,777,784 |
| 2010-11-16 | 2010-11-12 | 16.271 | 414,650 | +3,552 | 0.01% | 6,746,831 |
| 2010-11-15 | 2010-11-11 | 16.778 | 411,098 | +10,657 | 0.01% | 6,897,344 |
| 2010-11-12 | 2010-11-10 | 16.834 | 400,441 | -3,553 | 0.01% | 6,741,088 |
| 2010-11-11 | 2010-11-09 | 17.285 | 403,994 | +3,553 | 0.01% | 6,982,864 |
| 2010-11-10 | 2010-11-08 | 17.566 | 400,441 | +24,866 | 0.01% | 7,034,179 |
| 2010-11-08 | 2010-11-04 | 17.341 | 375,575 | -1,776 | 0.01% | 6,512,799 |
| 2010-11-05 | 2010-11-03 | 16.975 | 377,351 | -711 | 0.01% | 6,405,501 |
| 2010-11-03 | 2010-11-01 | 16.271 | 378,062 | -10,657 | 0.01% | 6,151,502 |
| 2010-10-29 | 2010-10-27 | 15.793 | 388,719 | -5,328 | 0.01% | 6,138,877 |
| 2010-10-26 | 2010-10-22 | 16.130 | 394,047 | -3,908 | 0.01% | 6,356,132 |
| 2010-10-25 | 2010-10-21 | 16.018 | 397,955 | -1,776 | 0.01% | 6,374,359 |
| 2010-10-22 | 2010-10-20 | 16.074 | 399,731 | -710 | 0.01% | 6,425,312 |
| 2010-10-20 | 2010-10-18 | 15.849 | 400,441 | -355 | 0.01% | 6,346,543 |
| 2010-10-19 | 2010-10-15 | 15.877 | 400,796 | -18,117 | 0.01% | 6,363,452 |
| 2010-10-15 | 2010-10-13 | 14.920 | 418,913 | -3,553 | 0.01% | 6,250,144 |
| 2010-10-14 | 2010-10-12 | 14.695 | 422,466 | -7,104 | 0.01% | 6,208,012 |
| 2010-10-13 | 2010-10-11 | 14.723 | 429,570 | -18,472 | 0.01% | 6,324,496 |
| 2010-10-12 | 2010-10-08 | 14.441 | 448,042 | -7,105 | 0.01% | 6,470,329 |
| 2010-10-11 | 2010-10-07 | 14.582 | 455,147 | -6,394 | 0.01% | 6,636,999 |
| 2010-10-08 | 2010-10-06 | 14.385 | 461,541 | -7,104 | 0.01% | 6,639,288 |
| 2010-10-06 | 2010-10-04 | 14.075 | 468,645 | +7,104 | 0.01% | 6,596,359 |
| 2010-10-05 | 2010-09-30 | 13.935 | 461,541 | -3,552 | 0.01% | 6,431,404 |
| 2010-09-29 | 2010-09-27 | 14.075 | 465,093 | +7,104 | 0.01% | 6,546,363 |
| 2010-09-28 | 2010-09-24 | 14.075 | 457,989 | +3,553 | 0.01% | 6,446,372 |
| 2010-09-24 | 2010-09-21 | 14.188 | 454,436 | -25,577 | 0.01% | 6,447,533 |
| 2010-09-21 | 2010-09-17 | 14.132 | 480,013 | +21,314 | 0.01% | 6,783,393 |
| 2010-09-20 | 2010-09-16 | 14.047 | 458,699 | +14,209 | 0.01% | 6,443,452 |
| 2010-09-17 | 2010-09-15 | 14.441 | 444,490 | -7,104 | 0.01% | 6,419,034 |
| 2010-09-15 | 2010-09-13 | 14.526 | 451,594 | +14,209 | 0.01% | 6,559,763 |
| 2010-09-13 | 2010-09-09 | 14.357 | 437,385 | +7,104 | 0.01% | 6,279,490 |
| 2010-09-10 | 2010-09-08 | 14.413 | 430,281 | +14,210 | 0.01% | 6,201,724 |
| 2010-09-06 | 2010-09-02 | 14.779 | 416,071 | -17,762 | 0.01% | 6,149,178 |
| 2010-09-03 | 2010-09-01 | 14.301 | 433,833 | -3,552 | 0.01% | 6,204,069 |
| 2010-09-02 | 2010-08-31 | 14.216 | 437,385 | +3,552 | 0.01% | 6,217,926 |
| 2010-09-01 | 2010-08-30 | 14.498 | 433,833 | -6,394 | 0.01% | 6,289,558 |
| 2010-08-31 | 2010-08-27 | 14.357 | 440,227 | +28,418 | 0.01% | 6,320,292 |
| 2010-08-27 | 2010-08-25 | 14.441 | 411,809 | +7,105 | 0.01% | 5,947,076 |
| 2010-08-23 | 2010-08-19 | 14.892 | 404,704 | -3,552 | 0.01% | 6,026,754 |
| 2010-08-20 | 2010-08-18 | 14.751 | 408,256 | +1,776 | 0.01% | 6,022,186 |
| 2010-08-18 | 2010-08-16 | 14.638 | 406,480 | -3,552 | 0.01% | 5,950,217 |
| 2010-08-17 | 2010-08-13 | 14.413 | 410,032 | +4,973 | 0.01% | 5,909,871 |
| 2010-08-16 | 2010-08-12 | 14.329 | 405,059 | +3,552 | 0.01% | 5,803,986 |
| 2010-08-12 | 2010-08-10 | 15.230 | 401,507 | -3,552 | 0.01% | 6,114,778 |
| 2010-08-10 | 2010-08-06 | 15.398 | 405,059 | -8,881 | 0.01% | 6,237,290 |
| 2010-08-09 | 2010-08-05 | 15.286 | 413,940 | +3,552 | 0.01% | 6,327,432 |
| 2010-08-06 | 2010-08-04 | 15.539 | 410,388 | -7,104 | 0.01% | 6,377,112 |
| 2010-08-05 | 2010-08-03 | 15.483 | 417,492 | -15,986 | 0.01% | 6,463,997 |
| 2010-08-03 | 2010-07-30 | 14.751 | 433,478 | +3,553 | 0.01% | 6,394,236 |
| 2010-08-02 | 2010-07-29 | 14.892 | 429,925 | -10,657 | 0.01% | 6,402,339 |
| 2010-07-29 | 2010-07-27 | 15.117 | 440,582 | -5,329 | 0.01% | 6,660,262 |
| 2010-07-28 | 2010-07-26 | 15.004 | 445,911 | -2,131 | 0.01% | 6,690,610 |
| 2010-07-23 | 2010-07-21 | 14.216 | 448,042 | -9,236 | 0.01% | 6,369,427 |
| 2010-07-22 | 2010-07-20 | 13.878 | 457,278 | +3,552 | 0.01% | 6,346,255 |
| 2010-07-20 | 2010-07-16 | 14.104 | 453,726 | +3,553 | 0.01% | 6,399,141 |
| 2010-07-15 | 2010-07-13 | 14.610 | 450,173 | -7,105 | 0.01% | 6,577,140 |
| 2010-07-14 | 2010-07-12 | 14.469 | 457,278 | -1,776 | 0.01% | 6,616,582 |
| 2010-07-13 | 2010-07-09 | 14.272 | 459,054 | -3,553 | 0.01% | 6,551,821 |
| 2010-07-07 | 2010-07-05 | 13.400 | 462,607 | +3,553 | 0.01% | 6,198,826 |
| 2010-06-22 | 2010-06-18 | 14.104 | 459,054 | -5,329 | 0.01% | 6,474,285 |
| 2010-06-21 | 2010-06-17 | 14.075 | 464,383 | -3,552 | 0.01% | 6,536,370 |
| 2010-06-17 | 2010-06-14 | 14.104 | 467,935 | -2,131 | 0.01% | 6,599,538 |
| 2010-06-15 | 2010-06-11 | 13.935 | 470,066 | +7,459 | 0.01% | 6,550,197 |
| 2010-06-14 | 2010-06-10 | 13.794 | 462,607 | -17,761 | 0.01% | 6,381,144 |
| 2010-06-10 | 2010-06-08 | 13.259 | 480,368 | -3,552 | 0.01% | 6,369,206 |
| 2010-06-09 | 2010-06-07 | 13.231 | 483,920 | -3,553 | 0.01% | 6,402,679 |
| 2010-06-08 | 2010-06-04 | 13.597 | 487,473 | -3,552 | 0.01% | 6,628,084 |
| 2010-06-07 | 2010-06-03 | 13.315 | 491,025 | -14,209 | 0.01% | 6,538,152 |
| 2010-06-04 | 2010-06-02 | 12.724 | 505,234 | +5,328 | 0.01% | 6,428,672 |
| 2010-06-03 | 2010-06-01 | 12.921 | 499,906 | +3,553 | 0.01% | 6,459,387 |
| 2010-06-01 | 2010-05-28 | 12.978 | 496,353 | +2,131 | 0.01% | 6,441,424 |
| 2010-05-31 | 2010-05-27 | 12.668 | 494,222 | -39,786 | 0.01% | 6,260,729 |
| 2010-05-28 | 2010-05-26 | 12.330 | 534,008 | -355 | 0.01% | 6,584,339 |
| 2010-05-27 | 2010-05-25 | 11.795 | 534,363 | +44,404 | 0.01% | 6,302,904 |
| 2010-05-26 | 2010-05-24 | 12.640 | 489,959 | -1,066 | 0.01% | 6,192,933 |
| 2010-05-25 | 2010-05-20 | 12.330 | 491,025 | +711 | 0.01% | 6,054,357 |
| 2010-05-24 | 2010-05-19 | 12.386 | 490,314 | +3,197 | 0.01% | 6,073,196 |
| 2010-05-19 | 2010-05-17 | 12.777 | 487,117 | +14,086 | 0.01% | 6,224,031 |
| 2010-05-14 | 2010-05-12 | 13.209 | 473,031 | -1,738 | 0.01% | 6,248,241 |
| 2010-05-13 | 2010-05-11 | 13.295 | 474,769 | +38,224 | 0.01% | 6,312,186 |
| 2010-05-11 | 2010-05-07 | 13.267 | 436,545 | +6,950 | 0.01% | 5,791,425 |
| 2010-05-10 | 2010-05-06 | 13.497 | 429,595 | -3,475 | 0.01% | 5,798,125 |
| 2010-05-07 | 2010-05-05 | 14.043 | 433,070 | +10,425 | 0.01% | 6,081,818 |
| 2010-05-06 | 2010-05-04 | 14.389 | 422,645 | -2,780 | 0.01% | 6,081,367 |
| 2010-05-05 | 2010-05-03 | 14.446 | 425,425 | +6,950 | 0.01% | 6,145,854 |
| 2010-05-04 | 2010-04-30 | 14.993 | 418,475 | +13,900 | 0.01% | 6,274,263 |
| 2010-05-03 | 2010-04-29 | 14.590 | 404,575 | +14,594 | 0.01% | 5,902,860 |
| 2010-04-30 | 2010-04-28 | 15.223 | 389,981 | +3,475 | 0.01% | 5,936,830 |
| 2010-04-28 | 2010-04-26 | 15.540 | 386,506 | -8,687 | 0.01% | 6,006,279 |
| 2010-04-27 | 2010-04-23 | 15.166 | 395,193 | +1,737 | 0.01% | 5,993,429 |
| 2010-04-26 | 2010-04-22 | 15.338 | 393,456 | +10,425 | 0.01% | 6,035,022 |
| 2010-04-23 | 2010-04-21 | 15.655 | 383,031 | +15,985 | 0.01% | 5,996,369 |
| 2010-04-22 | 2010-04-20 | 15.943 | 367,046 | +2,085 | 0.01% | 5,851,750 |
| 2010-04-20 | 2010-04-16 | 16.346 | 364,961 | +3,475 | 0.01% | 5,965,547 |
| 2010-04-19 | 2010-04-15 | 16.864 | 361,486 | +6,255 | 0.01% | 6,095,995 |
| 2010-04-08 | 2010-04-01 | 17.353 | 355,231 | -6,950 | 0.01% | 6,164,298 |
| 2010-04-07 | 2010-03-31 | 16.749 | 362,181 | -6,950 | 0.01% | 6,066,024 |
| 2010-04-01 | 2010-03-30 | 16.662 | 369,131 | -3,475 | 0.01% | 6,150,559 |
| 2010-03-31 | 2010-03-29 | 16.288 | 372,606 | +3,475 | 0.01% | 6,069,065 |
| 2010-03-22 | 2010-03-18 | 16.346 | 369,131 | +347 | 0.01% | 6,033,709 |
| 2010-03-19 | 2010-03-17 | 16.317 | 368,784 | -6,949 | 0.01% | 6,017,424 |
| 2010-03-15 | 2010-03-11 | 16.259 | 375,733 | +6,949 | 0.01% | 6,109,185 |
| 2010-03-10 | 2010-03-08 | 16.749 | 368,784 | -6,949 | 0.01% | 6,176,615 |
| 2010-03-09 | 2010-03-05 | 16.374 | 375,733 | -6,950 | 0.01% | 6,152,436 |
| 2010-03-03 | 2010-03-01 | 15.972 | 382,683 | +3,475 | 0.01% | 6,112,060 |
| 2010-02-22 | 2010-02-18 | 15.482 | 379,208 | -4,170 | 0.01% | 5,871,043 |
| 2010-02-19 | 2010-02-17 | 15.914 | 383,378 | +3,475 | 0.01% | 6,101,095 |
| 2010-02-12 | 2010-02-10 | 15.425 | 379,903 | -3,475 | 0.01% | 5,859,938 |
| 2010-02-11 | 2010-02-09 | 15.223 | 383,378 | +2,085 | 0.01% | 5,836,310 |
| 2010-02-08 | 2010-02-04 | 15.828 | 381,293 | -1,738 | 0.01% | 6,034,996 |
| 2010-02-02 | 2010-01-29 | 15.051 | 383,031 | -4,865 | 0.01% | 5,764,891 |
| 2010-02-01 | 2010-01-28 | 15.022 | 387,896 | -1,390 | 0.01% | 5,826,950 |
| 2010-01-29 | 2010-01-27 | 14.389 | 389,286 | +4,865 | 0.01% | 5,601,370 |
| 2010-01-28 | 2010-01-26 | 14.763 | 384,421 | +1,390 | 0.01% | 5,675,184 |
| 2010-01-27 | 2010-01-25 | 15.252 | 383,031 | +3,475 | 0.01% | 5,842,050 |
| 2010-01-26 | 2010-01-22 | 15.856 | 379,556 | -347 | 0.01% | 6,018,426 |
| 2010-01-25 | 2010-01-21 | 15.569 | 379,903 | +7,644 | 0.01% | 5,914,601 |
| 2010-01-22 | 2010-01-20 | 16.144 | 372,259 | +4,170 | 0.01% | 6,009,849 |
| 2010-01-21 | 2010-01-19 | 16.835 | 368,089 | +348 | 0.01% | 6,196,753 |
| 2010-01-19 | 2010-01-15 | 15.885 | 367,741 | +10,425 | 0.01% | 5,841,665 |
| 2010-01-15 | 2010-01-13 | 16.432 | 357,316 | +5,212 | 0.01% | 5,871,432 |
| 2010-01-14 | 2010-01-12 | 17.583 | 352,104 | +5,560 | 0.01% | 6,191,098 |
| 2010-01-13 | 2010-01-11 | 18.072 | 346,544 | +3,475 | 0.01% | 6,262,872 |
| 2010-01-08 | 2010-01-06 | 19.281 | 343,069 | -3,475 | 0.01% | 6,614,725 |
| 2010-01-07 | 2010-01-05 | 19.425 | 346,544 | -10,425 | 0.01% | 6,731,590 |
| 2010-01-06 | 2010-01-04 | 18.705 | 356,969 | -1,737 | 0.01% | 6,677,276 |
| 2010-01-04 | 2009-12-29 | 18.590 | 358,706 | -695 | 0.01% | 6,668,477 |
| 2009-12-30 | 2009-12-28 | 18.821 | 359,401 | -1,738 | 0.01% | 6,764,139 |
| 2009-12-29 | 2009-12-24 | 18.705 | 361,139 | -3,475 | 0.01% | 6,755,278 |
| 2009-12-22 | 2009-12-18 | 17.785 | 364,614 | +6,950 | 0.01% | 6,484,512 |
| 2009-12-21 | 2009-12-17 | 18.101 | 357,664 | -3,475 | 0.01% | 6,474,129 |
| 2009-12-18 | 2009-12-16 | 18.619 | 361,139 | +3,475 | 0.01% | 6,724,100 |
| 2009-12-17 | 2009-12-15 | 19.223 | 357,664 | +3,475 | 0.01% | 6,875,546 |
| 2009-12-11 | 2009-12-09 | 18.705 | 354,189 | +7,645 | 0.01% | 6,625,275 |
| 2009-12-09 | 2009-12-07 | 19.713 | 346,544 | -2,780 | 0.01% | 6,831,317 |
| 2009-12-08 | 2009-12-04 | 19.713 | 349,324 | -9,035 | 0.01% | 6,886,118 |
| 2009-12-07 | 2009-12-03 | 19.195 | 358,359 | +695 | 0.01% | 6,878,593 |
| 2009-12-03 | 2009-12-01 | 18.705 | 357,664 | -3,475 | 0.01% | 6,690,277 |
| 2009-12-02 | 2009-11-30 | 18.418 | 361,139 | -5,212 | 0.01% | 6,651,351 |
| 2009-12-01 | 2009-11-27 | 17.180 | 366,351 | +6,950 | 0.01% | 6,294,007 |
| 2009-11-30 | 2009-11-26 | 18.475 | 359,401 | +10,424 | 0.01% | 6,640,026 |
| 2009-11-27 | 2009-11-25 | 18.792 | 348,977 | +13,900 | 0.01% | 6,557,910 |
| 2009-11-26 | 2009-11-24 | 19.166 | 335,077 | +4,517 | 0.01% | 6,422,060 |
| 2009-11-20 | 2009-11-18 | 19.943 | 330,560 | -3,822 | 0.01% | 6,592,331 |
| 2009-11-18 | 2009-11-16 | 19.540 | 334,382 | +1,738 | 0.01% | 6,533,835 |
| 2009-11-17 | 2009-11-13 | 18.849 | 332,644 | +3,127 | 0.01% | 6,270,129 |
| 2009-11-13 | 2009-11-11 | 18.360 | 329,517 | -7,297 | 0.01% | 6,049,981 |
| 2009-11-12 | 2009-11-10 | 18.245 | 336,814 | -17,375 | 0.01% | 6,145,184 |
| 2009-11-11 | 2009-11-09 | 18.360 | 354,189 | -695 | 0.01% | 6,502,962 |
| 2009-11-10 | 2009-11-06 | 18.101 | 354,884 | -1,737 | 0.01% | 6,423,808 |
| 2009-11-06 | 2009-11-04 | 17.612 | 356,621 | -6,950 | 0.01% | 6,280,784 |
| 2009-11-05 | 2009-11-03 | 17.123 | 363,571 | +2,432 | 0.01% | 6,225,320 |
| 2009-11-03 | 2009-10-30 | 17.094 | 361,139 | -347 | 0.01% | 6,173,285 |
| 2009-10-30 | 2009-10-28 | 16.864 | 361,486 | +1,042 | 0.01% | 6,095,995 |
| 2009-10-29 | 2009-10-27 | 17.353 | 360,444 | -1,737 | 0.01% | 6,254,759 |
| 2009-10-28 | 2009-10-23 | 17.238 | 362,181 | -1,738 | 0.01% | 6,243,210 |
| 2009-10-22 | 2009-10-20 | 16.633 | 363,919 | -347 | 0.01% | 6,053,242 |
| 2009-10-21 | 2009-10-19 | 16.259 | 364,266 | +347 | 0.01% | 5,922,739 |
| 2009-10-20 | 2009-10-16 | 15.741 | 363,919 | -10,424 | 0.01% | 5,728,587 |
| 2009-10-19 | 2009-10-15 | 16.202 | 374,343 | -10,425 | 0.01% | 6,065,039 |
| 2009-10-15 | 2009-10-13 | 15.655 | 384,768 | -4,865 | 0.01% | 6,023,561 |
| 2009-10-13 | 2009-10-09 | 15.511 | 389,633 | -3,475 | 0.01% | 6,043,659 |
| 2009-10-12 | 2009-10-08 | 15.511 | 393,108 | -3,475 | 0.01% | 6,097,561 |
| 2009-09-28 | 2009-09-24 | 14.648 | 396,583 | -3,475 | 0.01% | 5,809,080 |
| 2009-09-25 | 2009-09-23 | 15.108 | 400,058 | -347 | 0.01% | 6,044,185 |
| 2009-09-24 | 2009-09-22 | 15.022 | 400,405 | +347 | 0.01% | 6,014,859 |
| 2009-09-22 | 2009-09-18 | 15.338 | 400,058 | -3,475 | 0.01% | 6,136,287 |
| 2009-09-21 | 2009-09-17 | 15.454 | 403,533 | -6,602 | 0.01% | 6,236,039 |
| 2009-09-18 | 2009-09-16 | 15.166 | 410,135 | -125,445 | 0.01% | 6,220,037 |
| 2009-09-15 | 2009-09-11 | 15.108 | 535,580 | -38,224 | 0.01% | 8,091,688 |
| 2009-09-11 | 2009-09-09 | 14.504 | 573,804 | -6,950 | 0.01% | 8,322,419 |
| 2009-09-10 | 2009-09-08 | 14.619 | 580,754 | +59,074 | 0.01% | 8,490,073 |
| 2009-09-09 | 2009-09-07 | 14.072 | 521,680 | +90,348 | 0.01% | 7,341,225 |
| 2009-09-08 | 2009-09-04 | 13.784 | 431,332 | -38,224 | 0.01% | 5,945,696 |
| 2009-09-07 | 2009-09-03 | 13.295 | 469,556 | +38,224 | 0.01% | 6,242,878 |
| 2009-09-04 | 2009-09-02 | 13.036 | 431,332 | +6,950 | 0.01% | 5,622,965 |
| 2009-09-03 | 2009-09-01 | 13.468 | 424,382 | -38,224 | 0.01% | 5,715,554 |
| 2009-09-02 | 2009-08-31 | 13.439 | 462,606 | +3,475 | 0.01% | 6,217,040 |
| 2009-08-26 | 2009-08-24 | 14.187 | 459,131 | -3,475 | 0.01% | 6,513,869 |
| 2009-08-25 | 2009-08-21 | 13.900 | 462,606 | -1,738 | 0.01% | 6,430,043 |
| 2009-08-21 | 2009-08-19 | 13.468 | 464,344 | +6,950 | 0.01% | 6,253,760 |
| 2009-08-18 | 2009-08-14 | 14.216 | 457,394 | -6,950 | 0.01% | 6,502,388 |
| 2009-08-14 | 2009-08-12 | 13.612 | 464,344 | +19,807 | 0.01% | 6,320,573 |
| 2009-08-12 | 2009-08-10 | 14.187 | 444,537 | +3,475 | 0.01% | 6,306,818 |
| 2009-08-11 | 2009-08-07 | 14.043 | 441,062 | -3,475 | 0.01% | 6,194,054 |
| 2009-08-10 | 2009-08-06 | 14.274 | 444,537 | -3,475 | 0.01% | 6,345,197 |
| 2009-08-07 | 2009-08-05 | 14.446 | 448,012 | +28,147 | 0.01% | 6,472,154 |
| 2009-08-06 | 2009-08-04 | 15.022 | 419,865 | -347 | 0.01% | 6,307,186 |
| 2009-08-04 | 2009-07-31 | 15.540 | 420,212 | -695 | 0.01% | 6,530,068 |
| 2009-08-03 | 2009-07-30 | 15.195 | 420,907 | -6,950 | 0.01% | 6,395,516 |
| 2009-07-31 | 2009-07-29 | 15.166 | 427,857 | -695 | 0.01% | 6,488,805 |
| 2009-07-30 | 2009-07-28 | 15.511 | 428,552 | -3,475 | 0.01% | 6,647,338 |
| 2009-07-29 | 2009-07-27 | 16.115 | 432,027 | -2,780 | 0.01% | 6,962,327 |
| 2009-07-28 | 2009-07-24 | 16.259 | 434,807 | -3,475 | 0.01% | 7,069,692 |
| 2009-07-27 | 2009-07-23 | 15.972 | 438,282 | +3,475 | 0.01% | 7,000,066 |
| 2009-07-23 | 2009-07-21 | 15.770 | 434,807 | -11,467 | 0.01% | 6,856,975 |
| 2009-07-22 | 2009-07-20 | 15.511 | 446,274 | -7,645 | 0.01% | 6,922,227 |
| 2009-07-21 | 2009-07-17 | 14.936 | 453,919 | -3,823 | 0.01% | 6,779,555 |
| 2009-07-16 | 2009-07-14 | 14.561 | 457,742 | +6,950 | 0.01% | 6,665,408 |
| 2009-07-15 | 2009-07-13 | 14.043 | 450,792 | -17,374 | 0.01% | 6,330,697 |
| 2009-07-10 | 2009-07-08 | 14.360 | 468,166 | +6,950 | 0.01% | 6,722,888 |
| 2009-07-07 | 2009-07-03 | 15.166 | 461,216 | -11,815 | 0.01% | 6,994,722 |
| 2009-07-06 | 2009-07-02 | 14.792 | 473,031 | -11,815 | 0.01% | 6,996,941 |
| 2009-07-03 | 2009-06-30 | 14.475 | 484,846 | -347 | 0.01% | 7,018,225 |
| 2009-07-02 | 2009-06-29 | 14.245 | 485,193 | -695 | 0.01% | 6,911,546 |
| 2009-06-30 | 2009-06-26 | 14.216 | 485,888 | -1,043 | 0.01% | 6,907,464 |
| 2009-06-22 | 2009-06-18 | 13.382 | 486,931 | -52,124 | 0.01% | 6,515,922 |
| 2009-06-19 | 2009-06-17 | 13.928 | 539,055 | +7,298 | 0.01% | 7,508,167 |
| 2009-06-17 | 2009-06-15 | 14.015 | 531,757 | -6,255 | 0.01% | 7,452,426 |
| 2009-06-16 | 2009-06-12 | 14.245 | 538,012 | -12,162 | 0.01% | 7,663,950 |
| 2009-06-12 | 2009-06-10 | 14.101 | 550,174 | +34,749 | 0.01% | 7,758,033 |
| 2009-06-11 | 2009-06-09 | 13.094 | 515,425 | -31,274 | 0.01% | 6,748,890 |
| 2009-06-10 | 2009-06-08 | 12.979 | 546,699 | -2,085 | 0.01% | 7,095,456 |
| 2009-06-05 | 2009-06-03 | 13.641 | 548,784 | -3,353 | 0.01% | 7,485,749 |
| 2009-06-04 | 2009-06-02 | 13.295 | 552,137 | -9,556 | 0.01% | 7,340,816 |
| 2009-06-03 | 2009-06-01 | 13.180 | 561,693 | -5,212 | 0.01% | 7,403,208 |
| 2009-06-02 | 2009-05-29 | 12.432 | 566,905 | +6,950 | 0.01% | 7,047,734 |
| 2009-06-01 | 2009-05-27 | 12.346 | 559,955 | -3,475 | 0.01% | 6,912,990 |
| 2009-05-27 | 2009-05-25 | 12.721 | 563,430 | +6,005 | 0.01% | 7,167,323 |
| 2009-05-26 | 2009-05-22 | 12.397 | 557,425 | +10,188 | 0.01% | 6,910,378 |
| 2009-05-25 | 2009-05-21 | 12.456 | 547,237 | +3,396 | 0.01% | 6,816,306 |
| 2009-05-22 | 2009-05-20 | 13.045 | 543,841 | -20,376 | 0.01% | 7,094,290 |
| 2009-05-21 | 2009-05-19 | 13.074 | 564,217 | -340 | 0.01% | 7,376,705 |
| 2009-05-20 | 2009-05-18 | 12.603 | 564,557 | -3,396 | 0.01% | 7,115,163 |
| 2009-05-18 | 2009-05-14 | 11.249 | 567,953 | +3,396 | 0.01% | 6,388,649 |
| 2009-05-14 | 2009-05-12 | 12.014 | 564,557 | -3,396 | 0.01% | 6,782,678 |
| 2009-05-13 | 2009-05-11 | 12.250 | 567,953 | +16,641 | 0.01% | 6,957,272 |
| 2009-05-11 | 2009-05-07 | 11.131 | 551,312 | -3,396 | 0.01% | 6,136,525 |
| 2009-05-08 | 2009-05-06 | 10.866 | 554,708 | +10,188 | 0.01% | 6,027,317 |
| 2009-05-07 | 2009-05-05 | 11.013 | 544,520 | -8,490 | 0.01% | 5,996,788 |
| 2009-05-05 | 2009-04-30 | 10.512 | 553,010 | -3,396 | 0.01% | 5,813,457 |
| 2009-05-04 | 2009-04-29 | 10.365 | 556,406 | -3,396 | 0.01% | 5,767,236 |
| 2009-04-29 | 2009-04-27 | 9.658 | 559,802 | -6,792 | 0.01% | 5,406,815 |
| 2009-04-27 | 2009-04-23 | 9.806 | 566,594 | -23,772 | 0.01% | 5,555,837 |
| 2009-04-24 | 2009-04-22 | 9.335 | 590,366 | +27,168 | 0.01% | 5,510,790 |
| 2009-04-23 | 2009-04-21 | 9.570 | 563,198 | -6,792 | 0.01% | 5,389,863 |
| 2009-04-22 | 2009-04-20 | 9.217 | 569,990 | +13,584 | 0.01% | 5,253,453 |
| 2009-04-21 | 2009-04-17 | 9.099 | 556,406 | +3,396 | 0.01% | 5,062,716 |
| 2009-04-20 | 2009-04-16 | 9.482 | 553,010 | -3,396 | 0.01% | 5,243,510 |
| 2009-04-17 | 2009-04-15 | 9.894 | 556,406 | +3,396 | 0.01% | 5,505,089 |
| 2009-04-16 | 2009-04-14 | 9.982 | 553,010 | +3,056 | 0.01% | 5,520,341 |
| 2009-04-14 | 2009-04-08 | 9.217 | 549,954 | -3,396 | 0.01% | 5,068,786 |
| 2009-04-08 | 2009-04-06 | 9.629 | 553,350 | -15,282 | 0.01% | 5,328,205 |
| 2009-04-07 | 2009-04-03 | 9.364 | 568,632 | -13,584 | 0.01% | 5,324,657 |
| 2009-04-06 | 2009-04-02 | 9.187 | 582,216 | +10,188 | 0.01% | 5,348,993 |
| 2009-04-03 | 2009-04-01 | 8.598 | 572,028 | +2,717 | 0.01% | 4,918,508 |
| 2009-04-01 | 2009-03-30 | 8.481 | 569,311 | +10,188 | 0.01% | 4,828,090 |
| 2009-03-30 | 2009-03-26 | 9.305 | 559,123 | +6,452 | 0.01% | 5,202,687 |
| 2009-03-26 | 2009-03-24 | 8.981 | 552,671 | -3,396 | 0.01% | 4,963,634 |
| 2009-03-25 | 2009-03-23 | 8.834 | 556,067 | -3,396 | 0.01% | 4,912,263 |
| 2009-03-19 | 2009-03-17 | 8.893 | 559,463 | -2,037 | 0.01% | 4,975,212 |
| 2009-03-18 | 2009-03-16 | 8.922 | 561,500 | -4,075 | 0.01% | 5,009,861 |
| 2009-03-03 | 2009-02-27 | 8.274 | 565,575 | +3,396 | 0.01% | 4,679,827 |
| 2009-02-19 | 2009-02-17 | 8.304 | 562,179 | -3,057 | 0.01% | 4,668,281 |
| 2009-02-11 | 2009-02-09 | 8.922 | 565,236 | +340 | 0.01% | 5,043,194 |
| 2009-02-10 | 2009-02-06 | 8.893 | 564,896 | -3,396 | 0.01% | 5,023,527 |
| 2009-02-09 | 2009-02-05 | 8.746 | 568,292 | -7,132 | 0.01% | 4,970,056 |
| 2009-02-02 | 2009-01-29 | 8.304 | 575,424 | -3,396 | 0.01% | 4,778,266 |
| 2009-01-23 | 2009-01-21 | 8.186 | 578,820 | -1,698 | 0.01% | 4,738,289 |
| 2009-01-22 | 2009-01-20 | 8.098 | 580,518 | -33,960 | 0.01% | 4,700,907 |
| 2009-01-21 | 2009-01-19 | 8.274 | 614,478 | -4,075 | 0.01% | 5,084,473 |
| 2009-01-20 | 2009-01-16 | 8.098 | 618,553 | -5,773 | 0.01% | 5,008,906 |
| 2009-01-19 | 2009-01-15 | 7.715 | 624,326 | +5,773 | 0.01% | 4,816,660 |
| 2009-01-16 | 2009-01-14 | 7.951 | 618,553 | -5,773 | 0.01% | 4,917,835 |
| 2009-01-15 | 2009-01-13 | 7.774 | 624,326 | +9,848 | 0.01% | 4,853,428 |
| 2009-01-12 | 2009-01-08 | 8.009 | 614,478 | +10,188 | 0.01% | 4,921,625 |
| 2009-01-09 | 2009-01-07 | 8.186 | 604,290 | -60,788 | 0.01% | 4,946,790 |
| 2009-01-08 | 2009-01-06 | 8.834 | 665,078 | -33,960 | 0.02% | 5,875,260 |
| 2009-01-07 | 2009-01-05 | 8.687 | 699,038 | -10,188 | 0.02% | 6,072,340 |
| 2009-01-05 | 2008-12-31 | 7.803 | 709,226 | -1,698 | 0.02% | 5,534,314 |
| 2009-01-02 | 2008-12-29 | 7.892 | 710,924 | +3,396 | 0.02% | 5,610,366 |
| 2008-12-30 | 2008-12-24 | 7.833 | 707,528 | -5,094 | 0.02% | 5,541,898 |
| 2008-12-23 | 2008-12-19 | 8.481 | 712,622 | +23,772 | 0.02% | 6,043,451 |
| 2008-12-22 | 2008-12-18 | 8.922 | 688,850 | -6,792 | 0.02% | 6,146,113 |
| 2008-12-19 | 2008-12-17 | 8.746 | 695,642 | -13,584 | 0.02% | 6,083,808 |
| 2008-12-18 | 2008-12-16 | 8.127 | 709,226 | -20,376 | 0.02% | 5,764,040 |
| 2008-12-17 | 2008-12-15 | 8.009 | 729,602 | -96,786 | 0.02% | 5,843,704 |
| 2008-12-16 | 2008-12-12 | 8.098 | 826,388 | +25,470 | 0.02% | 6,691,908 |
| 2008-12-15 | 2008-12-11 | 8.863 | 800,918 | -37,356 | 0.02% | 7,098,847 |
| 2008-12-12 | 2008-12-10 | 8.922 | 838,274 | -49,581 | 0.02% | 7,479,316 |
| 2008-12-11 | 2008-12-09 | 8.216 | 887,855 | +108,672 | 0.02% | 7,294,231 |
| 2008-12-10 | 2008-12-08 | 8.687 | 779,183 | -23,772 | 0.02% | 6,768,536 |
| 2008-12-08 | 2008-12-04 | 7.568 | 802,955 | -16,980 | 0.02% | 6,076,557 |
| 2008-12-05 | 2008-12-03 | 7.597 | 819,935 | +108,672 | 0.02% | 6,229,202 |
| 2008-12-02 | 2008-11-28 | 7.597 | 711,263 | -8,490 | 0.02% | 5,403,600 |
| 2008-12-01 | 2008-11-27 | 7.214 | 719,753 | -6,792 | 0.02% | 5,192,576 |
| 2008-11-28 | 2008-11-26 | 7.067 | 726,545 | +8,150 | 0.02% | 5,134,605 |
| 2008-11-27 | 2008-11-25 | 7.214 | 718,395 | -87,617 | 0.02% | 5,182,778 |
| 2008-11-26 | 2008-11-24 | 6.655 | 806,012 | +37,356 | 0.02% | 5,363,931 |
| 2008-11-25 | 2008-11-21 | 6.949 | 768,656 | +61,128 | 0.02% | 5,341,673 |
| 2008-11-24 | 2008-11-20 | 6.832 | 707,528 | +6,792 | 0.02% | 4,833,535 |
| 2008-11-21 | 2008-11-19 | 6.979 | 700,736 | -59,090 | 0.02% | 4,890,306 |
| 2008-11-20 | 2008-11-18 | 7.686 | 759,826 | +5,094 | 0.02% | 5,839,665 |
| 2008-11-19 | 2008-11-17 | 8.481 | 754,732 | +8,490 | 0.02% | 6,400,568 |
| 2008-11-18 | 2008-11-14 | 8.893 | 746,242 | -11,886 | 0.02% | 6,636,206 |
| 2008-11-17 | 2008-11-13 | 8.804 | 758,128 | +69,618 | 0.02% | 6,674,934 |
| 2008-11-14 | 2008-11-12 | 9.717 | 688,510 | +233,107 | 0.02% | 6,690,483 |
| 2008-11-13 | 2008-11-11 | 8.834 | 455,403 | -80,485 | 0.01% | 4,023,003 |
| 2008-11-12 | 2008-11-10 | 8.893 | 535,888 | -91,012 | 0.01% | 4,765,563 |
| 2008-11-11 | 2008-11-07 | 8.569 | 626,900 | +167,083 | 0.01% | 5,371,858 |
| 2008-11-10 | 2008-11-06 | 8.834 | 459,817 | -7,472 | 0.01% | 4,061,996 |
| 2008-11-07 | 2008-11-05 | 9.335 | 467,289 | -14,602 | 0.01% | 4,361,924 |
| 2008-11-06 | 2008-11-04 | 8.216 | 481,891 | -21,056 | 0.01% | 3,959,007 |
| 2008-11-05 | 2008-11-03 | 7.214 | 502,947 | +3,396 | 0.01% | 3,628,454 |
| 2008-11-04 | 2008-10-31 | 6.773 | 499,551 | +6,113 | 0.01% | 3,383,303 |
| 2008-11-03 | 2008-10-30 | 7.126 | 493,438 | -16,980 | 0.01% | 3,516,262 |
| 2008-10-31 | 2008-10-29 | 5.948 | 510,418 | -14,942 | 0.01% | 3,036,062 |
| 2008-10-30 | 2008-10-28 | 6.302 | 525,360 | +21,734 | 0.01% | 3,310,580 |
| 2008-10-29 | 2008-10-27 | 6.037 | 503,626 | -33,960 | 0.01% | 3,040,152 |
| 2008-10-28 | 2008-10-24 | 6.302 | 537,586 | -2,037 | 0.01% | 3,387,622 |
| 2008-10-27 | 2008-10-23 | 6.949 | 539,623 | -3,396 | 0.01% | 3,750,038 |
| 2008-10-21 | 2008-10-17 | 8.039 | 543,019 | -37,356 | 0.01% | 4,365,268 |
| 2008-10-20 | 2008-10-16 | 8.039 | 580,375 | +37,356 | 0.01% | 4,665,569 |
| 2008-10-17 | 2008-10-15 | 8.834 | 543,019 | +5,094 | 0.01% | 4,796,998 |
| 2008-10-16 | 2008-10-14 | 9.717 | 537,925 | -37,356 | 0.01% | 5,227,198 |
| 2008-10-15 | 2008-10-13 | 9.128 | 575,281 | +6,792 | 0.01% | 5,251,399 |
| 2008-10-14 | 2008-10-10 | 8.304 | 568,489 | -1,019 | 0.01% | 4,720,679 |
| 2008-10-13 | 2008-10-09 | 8.746 | 569,508 | +30,564 | 0.01% | 4,980,690 |
| 2008-10-03 | 2008-09-30 | 10.100 | 538,944 | -3,396 | 0.01% | 5,443,410 |
| 2008-10-02 | 2008-09-29 | 10.012 | 542,340 | +3,396 | 0.01% | 5,429,800 |
| 2008-09-29 | 2008-09-25 | 10.571 | 538,944 | -3,396 | 0.01% | 5,697,330 |
| 2008-09-25 | 2008-09-23 | 10.601 | 542,340 | +3,396 | 0.01% | 5,749,200 |
| 2008-09-24 | 2008-09-22 | 11.425 | 538,944 | -1,698 | 0.01% | 6,157,560 |
| 2008-09-23 | 2008-09-19 | 12.102 | 540,642 | -32,262 | 0.01% | 6,543,120 |
| 2008-09-22 | 2008-09-18 | 9.658 | 572,904 | +35,658 | 0.01% | 5,533,360 |
| 2008-09-19 | 2008-09-17 | 10.159 | 537,246 | -5,773 | 0.01% | 5,457,900 |
| 2008-09-18 | 2008-09-16 | 11.131 | 543,019 | -3,396 | 0.01% | 6,044,218 |
| 2008-09-11 | 2008-09-09 | 12.132 | 546,415 | +6,792 | 0.01% | 6,629,077 |
| 2008-09-10 | 2008-09-08 | 12.691 | 539,623 | -10,188 | 0.01% | 6,848,587 |
| 2008-09-08 | 2008-09-04 | 12.574 | 549,811 | -3,396 | 0.01% | 6,913,127 |
| 2008-09-04 | 2008-09-02 | 12.456 | 553,207 | +3,396 | 0.01% | 6,890,667 |
| 2008-09-03 | 2008-09-01 | 12.544 | 549,811 | +13,923 | 0.01% | 6,896,937 |
| 2008-09-01 | 2008-08-28 | 13.428 | 535,888 | +3,396 | 0.01% | 7,195,685 |
| 2008-08-29 | 2008-08-27 | 13.869 | 532,492 | +23,772 | 0.01% | 7,385,285 |
| 2008-08-28 | 2008-08-26 | 14.017 | 508,720 | -3,735 | 0.01% | 7,130,484 |
| 2008-08-27 | 2008-08-25 | 13.693 | 512,455 | +3,396 | 0.01% | 7,016,846 |
| 2008-08-26 | 2008-08-21 | 13.310 | 509,059 | +16,980 | 0.01% | 6,775,476 |
| 2008-08-25 | 2008-08-20 | 13.663 | 492,079 | +16,980 | 0.01% | 6,723,355 |
| 2008-08-14 | 2008-08-12 | 14.664 | 475,099 | -33,960 | 0.01% | 6,967,015 |
| 2008-08-05 | 2008-08-01 | 14.723 | 509,059 | +16,980 | 0.01% | 7,494,996 |
| 2008-08-01 | 2008-07-30 | 14.429 | 492,079 | +10,188 | 0.01% | 7,100,095 |
| 2008-07-23 | 2008-07-21 | 14.046 | 481,891 | +67,919 | 0.01% | 6,768,625 |
| 2008-07-22 | 2008-07-18 | 13.928 | 413,972 | -4,075 | 0.01% | 5,765,877 |
| 2008-07-21 | 2008-07-17 | 13.545 | 418,047 | +680 | 0.01% | 5,662,604 |
| 2008-07-17 | 2008-07-15 | 13.486 | 417,367 | -15,282 | 0.01% | 5,628,813 |
| 2008-07-11 | 2008-07-09 | 13.516 | 432,649 | +16,980 | 0.01% | 5,847,654 |
| 2008-07-02 | 2008-06-27 | 13.339 | 415,669 | +1,697 | 0.01% | 5,544,713 |
| 2008-06-30 | 2008-06-26 | 13.752 | 413,972 | -4,754 | 0.01% | 5,692,737 |
| 2008-06-12 | 2008-06-10 | 15.312 | 418,726 | -3,396 | 0.01% | 6,411,602 |
| 2008-06-06 | 2008-06-04 | 15.724 | 422,122 | +3,396 | 0.01% | 6,637,622 |
| 2008-06-05 | 2008-06-03 | 15.724 | 418,726 | +3,396 | 0.01% | 6,584,222 |
| 2008-06-04 | 2008-06-02 | 16.019 | 415,330 | -339 | 0.01% | 6,653,122 |
| 2008-05-30 | 2008-05-28 | 15.401 | 415,669 | -2,038 | 0.01% | 6,401,512 |
| 2008-05-08 | 2008-05-06 | 15.293 | 417,707 | +5,118 | 0.01% | 6,388,169 |
| 2008-05-05 | 2008-04-30 | 15.383 | 412,589 | -8,051 | 0.01% | 6,346,798 |
| 2008-05-02 | 2008-04-29 | 15.562 | 420,640 | -33,544 | 0.01% | 6,545,885 |
| 2008-04-29 | 2008-04-25 | 15.144 | 454,184 | -670 | 0.01% | 6,878,327 |
| 2008-04-23 | 2008-04-21 | 14.012 | 454,854 | -3,355 | 0.01% | 6,373,194 |
| 2008-04-16 | 2008-04-14 | 13.445 | 458,209 | -30,189 | 0.01% | 6,160,663 |
| 2008-04-15 | 2008-04-11 | 13.952 | 488,398 | +29,518 | 0.01% | 6,814,077 |
| 2008-04-09 | 2008-04-07 | 13.535 | 458,880 | -6,708 | 0.01% | 6,210,725 |
| 2008-04-07 | 2008-04-02 | 13.117 | 465,588 | -3,355 | 0.01% | 6,107,194 |
| 2008-04-01 | 2008-03-28 | 12.670 | 468,943 | -3,354 | 0.01% | 5,941,502 |
| 2008-03-31 | 2008-03-27 | 12.104 | 472,297 | -7,715 | 0.01% | 5,716,478 |
| 2008-03-28 | 2008-03-26 | 11.656 | 480,012 | -1,677 | 0.01% | 5,595,207 |
| 2008-03-27 | 2008-03-25 | 11.239 | 481,689 | -3,355 | 0.01% | 5,413,715 |
| 2008-03-25 | 2008-03-19 | 10.881 | 485,044 | -3,354 | 0.01% | 5,277,902 |
| 2008-03-20 | 2008-03-18 | 10.553 | 488,398 | -10,063 | 0.01% | 5,154,238 |
| 2008-03-12 | 2008-03-10 | 11.776 | 498,461 | -16,772 | 0.01% | 5,869,696 |
| 2008-03-10 | 2008-03-06 | 12.133 | 515,233 | -6,709 | 0.01% | 6,251,516 |
| 2008-03-07 | 2008-03-05 | 11.984 | 521,942 | -80,505 | 0.01% | 6,255,119 |
| 2008-03-06 | 2008-03-04 | 12.253 | 602,447 | +57,024 | 0.01% | 7,381,557 |
| 2008-02-25 | 2008-02-21 | 12.879 | 545,423 | -10,063 | 0.01% | 7,024,323 |
| 2008-02-21 | 2008-02-19 | 13.117 | 555,486 | +3,354 | 0.01% | 7,286,401 |
| 2008-02-20 | 2008-02-18 | 12.789 | 552,132 | +3,355 | 0.01% | 7,061,346 |
| 2008-02-19 | 2008-02-15 | 12.998 | 548,777 | +6,709 | 0.01% | 7,132,958 |
| 2008-02-18 | 2008-02-14 | 12.968 | 542,068 | -3,355 | 0.01% | 7,029,595 |
| 2008-02-15 | 2008-02-13 | 12.521 | 545,423 | +3,355 | 0.01% | 6,829,203 |
| 2008-02-14 | 2008-02-12 | 12.700 | 542,068 | -7,380 | 0.01% | 6,884,155 |
| 2008-02-12 | 2008-02-06 | 13.117 | 549,448 | +36,898 | 0.01% | 7,207,200 |
| 2008-02-04 | 2008-01-31 | 13.326 | 512,550 | -20,126 | 0.01% | 6,830,163 |
| 2008-02-01 | 2008-01-30 | 13.684 | 532,676 | -43,943 | 0.01% | 7,288,919 |
| 2008-01-29 | 2008-01-25 | 14.608 | 576,619 | -88,891 | 0.01% | 8,423,107 |
| 2008-01-28 | 2008-01-24 | 13.862 | 665,510 | +671 | 0.02% | 9,225,605 |
| 2008-01-25 | 2008-01-23 | 13.862 | 664,839 | -23,480 | 0.02% | 9,216,303 |
| 2008-01-24 | 2008-01-22 | 13.326 | 688,319 | -25,158 | 0.02% | 9,172,434 |
| 2008-01-22 | 2008-01-18 | 14.906 | 713,477 | -3,355 | 0.02% | 10,634,995 |
| 2008-01-21 | 2008-01-17 | 14.638 | 716,832 | -10,398 | 0.02% | 10,492,674 |
| 2008-01-18 | 2008-01-16 | 14.280 | 727,230 | -9,057 | 0.02% | 10,384,715 |
| 2008-01-17 | 2008-01-15 | 14.518 | 736,287 | -38,240 | 0.02% | 10,689,648 |
| 2008-01-16 | 2008-01-14 | 14.876 | 774,527 | +12,076 | 0.02% | 11,521,908 |
| 2008-01-15 | 2008-01-11 | 14.846 | 762,451 | +63,733 | 0.02% | 11,319,535 |
| 2008-01-11 | 2008-01-09 | 14.727 | 698,718 | -2,348 | 0.02% | 10,290,019 |
| 2008-01-10 | 2008-01-08 | 14.339 | 701,066 | -33,544 | 0.02% | 10,052,898 |
| 2008-01-09 | 2008-01-07 | 14.161 | 734,610 | +30,189 | 0.02% | 10,402,500 |
| 2008-01-04 | 2008-01-02 | 14.697 | 704,421 | -30,189 | 0.02% | 10,353,007 |
| 2008-01-03 | 2007-12-31 | 14.578 | 734,610 | +80,170 | 0.02% | 10,709,100 |
| 2008-01-02 | 2007-12-27 | 14.787 | 654,440 | +3,354 | 0.02% | 9,676,957 |
| 2007-12-27 | 2007-12-20 | 15.025 | 651,086 | -16,772 | 0.02% | 9,782,643 |
| 2007-12-20 | 2007-12-18 | 14.667 | 667,858 | -6,709 | 0.02% | 9,795,724 |
| 2007-12-18 | 2007-12-14 | 14.936 | 674,567 | -670 | 0.02% | 10,075,117 |
| 2007-12-17 | 2007-12-13 | 15.264 | 675,237 | +20,126 | 0.02% | 10,306,554 |
| 2007-12-12 | 2007-12-10 | 15.800 | 655,111 | -1,006 | 0.02% | 10,350,899 |
| 2007-12-11 | 2007-12-07 | 15.919 | 656,117 | +3,354 | 0.02% | 10,445,034 |
| 2007-12-10 | 2007-12-06 | 16.158 | 652,763 | -6,709 | 0.02% | 10,547,320 |
| 2007-12-07 | 2007-12-05 | 15.919 | 659,472 | -3,354 | 0.02% | 10,498,443 |
| 2007-12-05 | 2007-12-03 | 15.770 | 662,826 | -16,437 | 0.02% | 10,453,037 |
| 2007-12-04 | 2007-11-30 | 15.681 | 679,263 | -13,417 | 0.02% | 10,651,506 |
| 2007-12-03 | 2007-11-29 | 15.741 | 692,680 | +67,087 | 0.02% | 10,903,197 |
| 2007-11-22 | 2007-11-20 | 16.724 | 625,593 | -13,417 | 0.02% | 10,462,658 |
| 2007-11-21 | 2007-11-19 | 16.396 | 639,010 | -1,342 | 0.02% | 10,477,499 |
| 2007-11-20 | 2007-11-16 | 16.218 | 640,352 | +10,063 | 0.02% | 10,384,963 |
| 2007-11-16 | 2007-11-14 | 17.082 | 630,289 | +3,355 | 0.02% | 10,766,676 |
| 2007-11-15 | 2007-11-13 | 16.635 | 626,934 | -90,569 | 0.02% | 10,429,016 |
| 2007-11-14 | 2007-11-12 | 16.426 | 717,503 | +73,461 | 0.02% | 11,785,896 |
| 2007-11-13 | 2007-11-09 | 16.724 | 644,042 | -137,529 | 0.02% | 10,771,206 |
| 2007-11-12 | 2007-11-08 | 16.754 | 781,571 | +15,765 | 0.02% | 13,094,594 |
| 2007-11-09 | 2007-11-07 | 17.768 | 765,806 | -10,063 | 0.02% | 13,606,685 |
| 2007-11-08 | 2007-11-06 | 17.976 | 775,869 | -9,057 | 0.02% | 13,947,392 |
| 2007-11-07 | 2007-11-05 | 17.798 | 784,926 | +336 | 0.02% | 13,969,805 |
| 2007-11-06 | 2007-11-02 | 19.169 | 784,590 | -2,013 | 0.02% | 15,039,765 |
| 2007-11-05 | 2007-11-01 | 19.437 | 786,603 | +15,766 | 0.02% | 15,289,402 |
| 2007-11-02 | 2007-10-31 | 18.662 | 770,837 | +36,898 | 0.02% | 14,385,474 |
| 2007-11-01 | 2007-10-30 | 19.109 | 733,939 | +113,378 | 0.02% | 14,025,078 |
| 2007-10-31 | 2007-10-29 | 19.616 | 620,561 | +59,708 | 0.01% | 12,173,001 |
| 2007-10-30 | 2007-10-26 | 18.692 | 560,853 | -26,835 | 0.01% | 10,483,442 |
| 2007-10-29 | 2007-10-25 | 18.543 | 587,688 | -6,038 | 0.01% | 10,897,440 |
| 2007-10-26 | 2007-10-24 | 18.632 | 593,726 | -3,354 | 0.01% | 11,062,502 |
| 2007-10-25 | 2007-10-23 | 18.662 | 597,080 | -9,728 | 0.01% | 11,142,795 |
| 2007-10-24 | 2007-10-22 | 17.976 | 606,808 | +17,778 | 0.01% | 10,908,271 |
| 2007-10-23 | 2007-10-18 | 19.348 | 589,030 | -73,125 | 0.01% | 11,396,445 |
| 2007-10-18 | 2007-10-16 | 18.036 | 662,155 | -14,089 | 0.02% | 11,942,695 |
| 2007-10-17 | 2007-10-15 | 18.483 | 676,244 | +671 | 0.02% | 12,499,206 |
| 2007-10-16 | 2007-10-12 | 18.573 | 675,573 | +64,404 | 0.02% | 12,547,223 |
| 2007-10-15 | 2007-10-11 | 19.109 | 611,169 | -23,816 | 0.01% | 11,679,026 |
| 2007-10-12 | 2007-10-10 | 18.603 | 634,985 | -18,449 | 0.02% | 11,812,324 |
| 2007-10-11 | 2007-10-09 | 18.304 | 653,434 | -10,734 | 0.02% | 11,960,722 |
| 2007-10-10 | 2007-10-08 | 18.096 | 664,168 | -10,063 | 0.02% | 12,018,601 |
| 2007-10-09 | 2007-10-05 | 17.678 | 674,231 | -671 | 0.02% | 11,919,299 |
| 2007-10-08 | 2007-10-04 | 17.440 | 674,902 | +19,120 | 0.02% | 11,770,201 |
| 2007-10-05 | 2007-10-03 | 17.768 | 655,782 | -68,094 | 0.02% | 11,651,801 |
| 2007-10-04 | 2007-10-02 | 18.692 | 723,876 | -34,886 | 0.02% | 13,530,661 |
| 2007-10-03 | 2007-09-28 | 18.006 | 758,762 | +336 | 0.02% | 13,662,488 |
| 2007-10-02 | 2007-09-27 | 17.499 | 758,426 | +3,354 | 0.02% | 13,272,068 |
| 2007-09-27 | 2007-09-24 | 17.649 | 755,072 | -311,622 | 0.02% | 13,325,925 |
| 2007-09-24 | 2007-09-20 | 17.619 | 1,066,694 | +6,709 | 0.03% | 18,793,801 |
| 2007-09-21 | 2007-09-19 | 17.499 | 1,059,985 | -4,696 | 0.03% | 18,549,197 |
| 2007-09-20 | 2007-09-18 | 16.993 | 1,064,681 | -336 | 0.03% | 18,091,795 |
| 2007-09-19 | 2007-09-17 | 17.023 | 1,065,017 | -6,373 | 0.03% | 18,129,254 |
| 2007-09-18 | 2007-09-14 | 17.052 | 1,071,390 | -2,684 | 0.03% | 18,269,679 |
| 2007-09-17 | 2007-09-13 | 17.052 | 1,074,074 | +16,772 | 0.03% | 18,315,447 |
| 2007-09-14 | 2007-09-12 | 17.231 | 1,057,302 | -6,708 | 0.03% | 18,218,566 |
| 2007-09-13 | 2007-09-11 | 17.142 | 1,064,010 | +25,493 | 0.03% | 18,238,993 |
| 2007-09-12 | 2007-09-10 | 17.529 | 1,038,517 | +22,810 | 0.02% | 18,204,478 |
| 2007-09-11 | 2007-09-07 | 17.976 | 1,015,707 | -316,990 | 0.02% | 18,258,835 |
| 2007-09-10 | 2007-09-06 | 17.798 | 1,332,697 | -6,708 | 0.03% | 23,718,818 |
| 2007-09-06 | 2007-09-04 | 17.619 | 1,339,405 | +6,708 | 0.03% | 23,598,625 |
| 2007-09-04 | 2007-08-31 | 17.857 | 1,332,697 | -7,379 | 0.03% | 23,798,278 |
| 2007-09-03 | 2007-08-30 | 17.589 | 1,340,076 | +27,506 | 0.03% | 23,570,497 |
| 2007-08-31 | 2007-08-29 | 17.470 | 1,312,570 | +10,063 | 0.03% | 22,930,176 |
| 2007-08-30 | 2007-08-28 | 18.215 | 1,302,507 | -18,785 | 0.03% | 23,725,128 |
| 2007-08-29 | 2007-08-27 | 19.199 | 1,321,292 | -110,694 | 0.03% | 25,367,167 |
| 2007-08-28 | 2007-08-24 | 17.112 | 1,431,986 | -12,747 | 0.03% | 24,504,055 |
| 2007-08-27 | 2007-08-23 | 17.261 | 1,444,733 | -9,057 | 0.03% | 24,937,531 |
| 2007-08-24 | 2007-08-22 | 17.261 | 1,453,790 | +4,025 | 0.03% | 25,093,864 |
| 2007-08-23 | 2007-08-21 | 17.142 | 1,449,765 | +6,709 | 0.03% | 24,851,508 |
| 2007-08-22 | 2007-08-20 | 17.172 | 1,443,056 | -3,690 | 0.03% | 24,779,524 |
| 2007-08-21 | 2007-08-17 | 16.247 | 1,446,746 | +3,355 | 0.03% | 23,505,857 |
| 2007-08-20 | 2007-08-16 | 16.426 | 1,443,391 | -7,044 | 0.03% | 23,709,527 |
| 2007-08-16 | 2007-08-14 | 17.321 | 1,450,435 | +3,354 | 0.03% | 25,122,433 |
| 2007-08-15 | 2007-08-13 | 17.082 | 1,447,081 | +3,354 | 0.03% | 24,719,220 |
| 2007-08-14 | 2007-08-10 | 16.933 | 1,443,727 | -2,683 | 0.03% | 24,446,726 |
| 2007-08-13 | 2007-08-09 | 17.261 | 1,446,410 | -3,019 | 0.03% | 24,966,478 |
| 2007-08-10 | 2007-08-08 | 17.380 | 1,449,429 | -11,740 | 0.03% | 25,191,429 |
| 2007-08-08 | 2007-08-06 | 16.963 | 1,461,169 | -7,716 | 0.04% | 24,785,633 |
| 2007-08-07 | 2007-08-03 | 17.350 | 1,468,885 | +3,355 | 0.04% | 25,485,789 |
| 2007-08-06 | 2007-08-02 | 17.410 | 1,465,530 | +17,778 | 0.04% | 25,514,958 |
| 2007-08-03 | 2007-08-01 | 17.440 | 1,447,752 | +4,025 | 0.03% | 25,248,602 |
| 2007-08-02 | 2007-07-31 | 18.006 | 1,443,727 | +16,772 | 0.03% | 25,996,167 |
| 2007-08-01 | 2007-07-30 | 17.887 | 1,426,955 | +336 | 0.03% | 25,524,005 |
| 2007-07-31 | 2007-07-27 | 17.678 | 1,426,619 | +6,373 | 0.03% | 25,220,285 |
| 2007-07-30 | 2007-07-26 | 18.096 | 1,420,246 | +16,772 | 0.03% | 25,700,381 |
| 2007-07-27 | 2007-07-25 | 18.155 | 1,403,474 | -2,348 | 0.03% | 25,480,559 |
| 2007-07-26 | 2007-07-24 | 18.096 | 1,405,822 | +2,348 | 0.03% | 25,439,368 |
| 2007-07-25 | 2007-07-23 | 18.185 | 1,403,474 | +23,816 | 0.03% | 25,522,399 |
| 2007-07-23 | 2007-07-19 | 18.573 | 1,379,658 | +2,013 | 0.03% | 25,623,992 |
| 2007-07-20 | 2007-07-18 | 18.543 | 1,377,645 | -2,684 | 0.03% | 25,545,535 |
| 2007-07-19 | 2007-07-17 | 18.543 | 1,380,329 | -2,348 | 0.03% | 25,595,304 |
| 2007-07-18 | 2007-07-16 | 18.781 | 1,382,677 | -27,506 | 0.03% | 25,968,603 |
| 2007-07-17 | 2007-07-13 | 18.483 | 1,410,183 | +671 | 0.03% | 26,064,804 |
| 2007-07-16 | 2007-07-12 | 18.453 | 1,409,512 | +336 | 0.03% | 26,010,381 |
| 2007-07-13 | 2007-07-11 | 18.692 | 1,409,176 | -3,355 | 0.03% | 26,340,261 |
| 2007-07-12 | 2007-07-10 | 19.020 | 1,412,531 | -208,978 | 0.03% | 26,866,183 |
| 2007-07-11 | 2007-07-09 | 18.364 | 1,621,509 | +24,152 | 0.04% | 29,777,441 |
| 2007-07-10 | 2007-07-06 | 18.006 | 1,597,357 | +4,025 | 0.04% | 28,762,473 |
| 2007-07-09 | 2007-07-05 | 17.947 | 1,593,332 | -24,152 | 0.04% | 28,594,998 |
| 2007-07-06 | 2007-07-04 | 17.887 | 1,617,484 | -1,006 | 0.04% | 28,932,006 |
| 2007-07-05 | 2007-07-03 | 17.887 | 1,618,490 | -335 | 0.04% | 28,950,000 |
| 2007-07-03 | 2007-06-28 | 17.917 | 1,618,825 | -11,070 | 0.04% | 29,004,252 |
| 2007-06-29 | 2007-06-27 | 18.006 | 1,629,895 | -8,721 | 0.04% | 29,348,362 |
| 2007-06-28 | 2007-06-26 | 17.857 | 1,638,616 | +671 | 0.04% | 29,261,145 |
| 2007-06-27 | 2007-06-25 | 18.006 | 1,637,945 | -18,114 | 0.04% | 29,493,312 |
| 2007-06-26 | 2007-06-22 | 17.738 | 1,656,059 | 0.04% | 29,375,148 |
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