History of CCASS shareholding
Participant: KINGSWAY FINANCIAL SERVICES GROUP LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.200 | 372,000 | +0 | 0.00% | 1,934,400 |
| 2025-10-13 | 2025-10-09 | 5.240 | 372,000 | +0 | 0.00% | 1,949,280 |
| 2025-10-10 | 2025-10-08 | 5.180 | 372,000 | +0 | 0.00% | 1,926,960 |
| 2025-10-09 | 2025-10-06 | 5.220 | 372,000 | +0 | 0.00% | 1,941,840 |
| 2025-10-08 | 2025-10-03 | 5.290 | 372,000 | +0 | 0.00% | 1,967,880 |
| 2025-10-06 | 2025-10-02 | 5.330 | 372,000 | -52,000 | 0.00% | 1,982,760 |
| 2025-08-28 | 2025-08-26 | 5.867 | 424,000 | +12,054 | 0.00% | 2,487,517 |
| 2025-08-18 | 2025-08-14 | 5.980 | 411,946 | -972 | 0.00% | 2,463,438 |
| 2025-07-11 | 2025-07-09 | 5.579 | 412,918 | -4,858 | 0.00% | 2,303,501 |
| 2025-07-02 | 2025-06-27 | 5.548 | 417,776 | -8,744 | 0.00% | 2,317,702 |
| 2025-04-09 | 2025-04-07 | 4.807 | 426,520 | +4,858 | 0.00% | 2,050,131 |
| 2025-03-25 | 2025-03-21 | 5.167 | 421,662 | +972 | 0.00% | 2,178,680 |
| 2025-03-13 | 2025-03-11 | 5.239 | 420,690 | -972 | 0.00% | 2,203,968 |
| 2025-03-12 | 2025-03-10 | 5.074 | 421,662 | +972 | 0.00% | 2,139,620 |
| 2025-02-19 | 2025-02-17 | 4.765 | 420,690 | +5,829 | 0.00% | 2,004,788 |
| 2025-02-13 | 2025-02-11 | 4.683 | 414,861 | +4,858 | 0.00% | 1,942,850 |
| 2025-01-02 | 2024-12-27 | 4.693 | 410,003 | -972 | 0.00% | 1,924,319 |
| 2024-11-26 | 2024-11-22 | 4.683 | 410,975 | +972 | 0.00% | 1,924,651 |
| 2024-11-04 | 2024-10-31 | 4.982 | 410,003 | +1,943 | 0.00% | 2,042,479 |
| 2024-10-09 | 2024-10-07 | 5.609 | 408,060 | -1,943 | 0.00% | 2,289,000 |
| 2024-09-27 | 2024-09-25 | 4.951 | 410,003 | +2,915 | 0.00% | 2,029,819 |
| 2024-09-13 | 2024-09-11 | 4.786 | 407,088 | +2,914 | 0.00% | 1,948,348 |
| 2024-08-29 | 2024-08-27 | 5.214 | 404,174 | +21,986 | 0.00% | 2,107,272 |
| 2024-08-28 | 2024-08-26 | 5.192 | 382,188 | +6,431 | 0.00% | 1,984,322 |
| 2024-06-07 | 2024-06-05 | 5.192 | 375,757 | -3,675 | 0.00% | 1,950,932 |
| 2024-06-04 | 2024-05-31 | 5.127 | 379,432 | -4,593 | 0.00% | 1,945,232 |
| 2024-05-02 | 2024-04-29 | 4.909 | 384,025 | -7,350 | 0.00% | 1,885,179 |
| 2024-01-15 | 2024-01-11 | 5.018 | 391,375 | -1,837 | 0.00% | 1,963,861 |
| 2024-01-08 | 2024-01-04 | 5.127 | 393,212 | +918 | 0.00% | 2,015,878 |
| 2023-11-28 | 2023-11-24 | 5.083 | 392,294 | +919 | 0.00% | 1,994,092 |
| 2023-11-21 | 2023-11-17 | 4.876 | 391,375 | -44,098 | 0.00% | 1,908,481 |
| 2023-11-10 | 2023-11-08 | 5.083 | 435,473 | -919 | 0.00% | 2,213,578 |
| 2023-11-09 | 2023-11-07 | 5.159 | 436,392 | +1,837 | 0.00% | 2,251,499 |
| 2023-09-27 | 2023-09-25 | 5.562 | 434,555 | -6,431 | 0.00% | 2,417,031 |
| 2023-09-13 | 2023-09-11 | 5.649 | 440,986 | +919 | 0.00% | 2,491,201 |
| 2023-09-07 | 2023-09-05 | 5.627 | 440,067 | -919 | 0.00% | 2,476,430 |
| 2023-09-06 | 2023-09-04 | 5.649 | 440,986 | -919 | 0.00% | 2,491,201 |
| 2023-09-05 | 2023-08-31 | 5.649 | 441,905 | +919 | 0.00% | 2,496,393 |
| 2023-08-24 | 2023-08-22 | 6.141 | 440,986 | +13,409 | 0.00% | 2,707,941 |
| 2023-08-23 | 2023-08-21 | 6.085 | 427,577 | -2,672 | 0.00% | 2,601,601 |
| 2023-08-11 | 2023-08-09 | 6.275 | 430,249 | -1,782 | 0.00% | 2,699,968 |
| 2023-08-02 | 2023-07-31 | 6.096 | 432,031 | -5,345 | 0.00% | 2,633,551 |
| 2023-07-28 | 2023-07-26 | 6.073 | 437,376 | +26,724 | 0.00% | 2,656,313 |
| 2023-07-20 | 2023-07-18 | 5.927 | 410,652 | +5,345 | 0.00% | 2,434,080 |
| 2023-07-07 | 2023-07-05 | 5.950 | 405,307 | +8,908 | 0.00% | 2,411,498 |
| 2023-07-05 | 2023-07-03 | 5.939 | 396,399 | -1,782 | 0.00% | 2,354,048 |
| 2023-06-05 | 2023-06-01 | 5.501 | 398,181 | -16,034 | 0.00% | 2,190,300 |
| 2023-06-01 | 2023-05-30 | 5.972 | 414,215 | +32,068 | 0.00% | 2,473,799 |
| 2023-05-15 | 2023-05-11 | 5.613 | 382,147 | +891 | 0.00% | 2,145,001 |
| 2023-05-08 | 2023-05-04 | 5.546 | 381,256 | +2,672 | 0.00% | 2,114,320 |
| 2023-03-14 | 2023-03-10 | 5.478 | 378,584 | +891 | 0.00% | 2,074,002 |
| 2023-02-21 | 2023-02-17 | 5.647 | 377,693 | +2,672 | 0.00% | 2,132,720 |
| 2023-01-16 | 2023-01-12 | 6.006 | 375,021 | +2,673 | 0.00% | 2,252,353 |
| 2023-01-13 | 2023-01-11 | 6.017 | 372,348 | -891 | 0.00% | 2,240,479 |
| 2022-12-12 | 2022-12-08 | 5.645 | 373,239 | +6,559 | 0.00% | 2,106,886 |
| 2022-12-09 | 2022-12-07 | 5.565 | 366,680 | +875 | 0.00% | 2,040,532 |
| 2022-11-01 | 2022-10-28 | 6.045 | 365,805 | -875 | 0.00% | 2,211,223 |
| 2022-10-24 | 2022-10-20 | 5.976 | 366,680 | -1,750 | 0.00% | 2,191,372 |
| 2022-10-14 | 2022-10-12 | 5.828 | 368,430 | +875 | 0.00% | 2,147,100 |
| 2022-10-11 | 2022-10-07 | 5.805 | 367,555 | -875 | 0.00% | 2,133,601 |
| 2022-09-30 | 2022-09-28 | 5.873 | 368,430 | -875 | 0.00% | 2,163,940 |
| 2022-09-29 | 2022-09-27 | 5.942 | 369,305 | +875 | 0.00% | 2,194,399 |
| 2022-09-16 | 2022-09-14 | 6.011 | 368,430 | -2,625 | 0.00% | 2,214,460 |
| 2022-08-31 | 2022-08-29 | 6.433 | 371,055 | -1,751 | 0.00% | 2,387,118 |
| 2022-08-25 | 2022-08-23 | 7.437 | 372,806 | +25,339 | 0.00% | 2,772,436 |
| 2022-08-24 | 2022-08-22 | 7.535 | 347,467 | -818 | 0.00% | 2,617,998 |
| 2022-08-02 | 2022-07-29 | 7.804 | 348,285 | +818 | 0.00% | 2,717,881 |
| 2022-07-18 | 2022-07-14 | 8.207 | 347,467 | +817 | 0.00% | 2,851,748 |
| 2022-06-22 | 2022-06-20 | 8.990 | 346,650 | +818 | 0.00% | 3,116,403 |
| 2022-06-15 | 2022-06-13 | 8.929 | 345,832 | +817 | 0.00% | 3,087,899 |
| 2022-05-17 | 2022-05-13 | 8.856 | 345,015 | +2,453 | 0.00% | 3,055,284 |
| 2022-03-03 | 2022-03-01 | 10.103 | 342,562 | -24,527 | 0.00% | 3,460,942 |
| 2022-02-07 | 2022-01-31 | 9.333 | 367,089 | -817 | 0.00% | 3,425,871 |
| 2022-01-21 | 2022-01-19 | 9.455 | 367,906 | -5,723 | 0.00% | 3,478,495 |
| 2022-01-13 | 2022-01-11 | 10.213 | 373,629 | -818 | 0.00% | 3,815,945 |
| 2022-01-12 | 2022-01-10 | 10.079 | 374,447 | -818 | 0.00% | 3,773,919 |
| 2022-01-10 | 2022-01-06 | 9.076 | 375,265 | -817 | 0.00% | 3,405,783 |
| 2022-01-04 | 2021-12-31 | 8.758 | 376,082 | -8,176 | 0.00% | 3,293,598 |
| 2021-12-17 | 2021-12-15 | 8.586 | 384,258 | -12,263 | 0.00% | 3,299,401 |
| 2021-12-16 | 2021-12-14 | 8.562 | 396,521 | -818 | 0.00% | 3,394,996 |
| 2021-12-13 | 2021-12-09 | 8.605 | 397,339 | -345 | 0.00% | 3,419,297 |
| 2021-12-09 | 2021-12-07 | 8.519 | 397,684 | -1,620 | 0.00% | 3,387,896 |
| 2021-12-06 | 2021-12-02 | 8.247 | 399,304 | -8,100 | 0.00% | 3,293,237 |
| 2021-11-09 | 2021-11-05 | 7.729 | 407,404 | -810 | 0.00% | 3,148,781 |
| 2021-11-05 | 2021-11-03 | 7.704 | 408,214 | -810 | 0.00% | 3,144,962 |
| 2021-11-01 | 2021-10-28 | 7.346 | 409,024 | -810 | 0.00% | 3,004,752 |
| 2021-10-26 | 2021-10-22 | 7.210 | 409,834 | -1,620 | 0.00% | 2,955,042 |
| 2021-10-07 | 2021-10-05 | 7.210 | 411,454 | -4,049 | 0.00% | 2,966,723 |
| 2021-09-29 | 2021-09-27 | 7.013 | 415,503 | -2,430 | 0.00% | 2,913,838 |
| 2021-09-23 | 2021-09-20 | 6.865 | 417,933 | +810 | 0.00% | 2,868,959 |
| 2021-08-23 | 2021-08-19 | 6.383 | 417,123 | -15,389 | 0.00% | 2,662,549 |
| 2021-08-19 | 2021-08-17 | 6.714 | 432,512 | +9,376 | 0.00% | 2,903,832 |
| 2021-08-18 | 2021-08-16 | 6.739 | 423,136 | -4,754 | 0.00% | 2,851,563 |
| 2021-08-16 | 2021-08-12 | 6.676 | 427,890 | +792 | 0.00% | 2,856,600 |
| 2021-08-13 | 2021-08-11 | 6.726 | 427,098 | +15,848 | 0.00% | 2,872,873 |
| 2021-08-06 | 2021-08-04 | 6.638 | 411,250 | +1,585 | 0.00% | 2,729,941 |
| 2021-08-05 | 2021-08-03 | 6.689 | 409,665 | +5,547 | 0.00% | 2,740,100 |
| 2021-08-03 | 2021-07-30 | 6.613 | 404,118 | +792 | 0.00% | 2,672,398 |
| 2021-07-28 | 2021-07-26 | 6.764 | 403,326 | -3,169 | 0.00% | 2,728,241 |
| 2021-07-23 | 2021-07-21 | 6.802 | 406,495 | -3,170 | 0.00% | 2,765,067 |
| 2021-07-21 | 2021-07-19 | 6.840 | 409,665 | -2,377 | 0.00% | 2,802,140 |
| 2021-07-20 | 2021-07-16 | 6.916 | 412,042 | +792 | 0.00% | 2,849,599 |
| 2021-07-15 | 2021-07-13 | 6.853 | 411,250 | -3,169 | 0.00% | 2,818,171 |
| 2021-07-14 | 2021-07-12 | 6.764 | 414,419 | -793 | 0.00% | 2,803,278 |
| 2021-07-08 | 2021-07-06 | 6.815 | 415,212 | -3,962 | 0.00% | 2,829,602 |
| 2021-06-23 | 2021-06-21 | 7.496 | 419,174 | -792 | 0.00% | 3,142,262 |
| 2021-06-18 | 2021-06-16 | 7.357 | 419,966 | -792 | 0.00% | 3,089,900 |
| 2021-06-17 | 2021-06-15 | 7.458 | 420,758 | +792 | 0.00% | 3,138,207 |
| 2021-06-09 | 2021-06-07 | 7.408 | 419,966 | +2,377 | 0.00% | 3,111,100 |
| 2021-05-31 | 2021-05-27 | 7.269 | 417,589 | +792 | 0.00% | 3,035,521 |
| 2021-05-21 | 2021-05-18 | 7.345 | 416,797 | -792 | 0.00% | 3,061,324 |
| 2021-05-18 | 2021-05-14 | 7.282 | 417,589 | +3,170 | 0.00% | 3,040,791 |
| 2021-05-06 | 2021-05-04 | 7.105 | 414,419 | +23,771 | 0.00% | 2,944,488 |
| 2021-05-04 | 2021-04-30 | 7.105 | 390,648 | +793 | 0.00% | 2,775,592 |
| 2021-04-19 | 2021-04-15 | 7.320 | 389,855 | -793 | 0.00% | 2,853,598 |
| 2021-04-16 | 2021-04-14 | 7.294 | 390,648 | +793 | 0.00% | 2,849,542 |
| 2021-04-15 | 2021-04-13 | 7.219 | 389,855 | +792 | 0.00% | 2,814,238 |
| 2021-04-13 | 2021-04-09 | 7.433 | 389,063 | +2,377 | 0.00% | 2,891,991 |
| 2021-04-12 | 2021-04-08 | 7.370 | 386,686 | -1,585 | 0.00% | 2,849,922 |
| 2021-04-09 | 2021-04-07 | 7.471 | 388,271 | +793 | 0.00% | 2,900,804 |
| 2021-03-31 | 2021-03-29 | 7.395 | 387,478 | -29,319 | 0.00% | 2,865,539 |
| 2021-03-29 | 2021-03-25 | 7.269 | 416,797 | -792 | 0.00% | 3,029,764 |
| 2021-03-19 | 2021-03-17 | 7.572 | 417,589 | +11,886 | 0.00% | 3,162,001 |
| 2021-03-18 | 2021-03-16 | 7.623 | 405,703 | -2,377 | 0.00% | 3,092,480 |
| 2021-03-02 | 2021-02-26 | 7.067 | 408,080 | +792 | 0.00% | 2,883,998 |
| 2021-02-25 | 2021-02-23 | 7.345 | 407,288 | -1,585 | 0.00% | 2,991,481 |
| 2021-02-23 | 2021-02-19 | 7.623 | 408,873 | -3,169 | 0.00% | 3,116,643 |
| 2021-02-22 | 2021-02-18 | 7.433 | 412,042 | -793 | 0.00% | 3,062,799 |
| 2021-02-18 | 2021-02-16 | 7.395 | 412,835 | -792 | 0.00% | 3,053,063 |
| 2021-02-17 | 2021-02-11 | 7.282 | 413,627 | -792 | 0.00% | 3,011,940 |
| 2021-02-16 | 2021-02-09 | 7.055 | 414,419 | -2,378 | 0.00% | 2,923,568 |
| 2021-02-10 | 2021-02-08 | 7.042 | 416,797 | -792 | 0.00% | 2,935,083 |
| 2021-02-04 | 2021-02-02 | 7.004 | 417,589 | +792 | 0.00% | 2,924,851 |
| 2021-02-01 | 2021-01-28 | 7.496 | 416,797 | -792 | 0.00% | 3,124,444 |
| 2021-01-28 | 2021-01-26 | 6.903 | 417,589 | +792 | 0.00% | 2,882,691 |
| 2021-01-20 | 2021-01-18 | 6.916 | 416,797 | +793 | 0.00% | 2,882,483 |
| 2021-01-19 | 2021-01-15 | 6.916 | 416,004 | +792 | 0.00% | 2,876,999 |
| 2021-01-13 | 2021-01-11 | 7.282 | 415,212 | +1,585 | 0.00% | 3,023,482 |
| 2021-01-12 | 2021-01-08 | 7.156 | 413,627 | +1,585 | 0.00% | 2,959,740 |
| 2021-01-07 | 2021-01-05 | 7.509 | 412,042 | +15,848 | 0.00% | 3,093,999 |
| 2021-01-06 | 2021-01-04 | 7.105 | 396,194 | +1,584 | 0.00% | 2,814,997 |
| 2021-01-05 | 2020-12-31 | 7.080 | 394,610 | +793 | 0.00% | 2,793,783 |
| 2021-01-04 | 2020-12-29 | 6.941 | 393,817 | +792 | 0.00% | 2,733,498 |
| 2020-12-29 | 2020-12-24 | 6.941 | 393,025 | +3,170 | 0.00% | 2,728,001 |
| 2020-12-11 | 2020-12-09 | 6.903 | 389,855 | +1,584 | 0.00% | 2,691,238 |
| 2020-12-03 | 2020-12-01 | 6.815 | 388,271 | +2,061 | 0.00% | 2,646,247 |
| 2020-11-24 | 2020-11-20 | 7.618 | 386,210 | -1,570 | 0.00% | 2,942,161 |
| 2020-11-19 | 2020-11-17 | 6.739 | 387,780 | +6,280 | 0.00% | 2,613,261 |
| 2020-11-13 | 2020-11-11 | 6.815 | 381,500 | -785 | 0.00% | 2,600,100 |
| 2020-11-10 | 2020-11-06 | 6.637 | 382,285 | +785 | 0.00% | 2,537,270 |
| 2020-11-06 | 2020-11-04 | 6.535 | 381,500 | +785 | 0.00% | 2,493,180 |
| 2020-11-04 | 2020-11-02 | 6.484 | 380,715 | +1,570 | 0.00% | 2,468,650 |
| 2020-10-29 | 2020-10-27 | 6.866 | 379,145 | -4,710 | 0.00% | 2,603,370 |
| 2020-10-20 | 2020-10-16 | 6.956 | 383,855 | +4,710 | 0.00% | 2,669,940 |
| 2020-09-15 | 2020-09-11 | 6.879 | 379,145 | +785 | 0.00% | 2,608,200 |
| 2020-09-14 | 2020-09-10 | 6.917 | 378,360 | -3,140 | 0.00% | 2,617,259 |
| 2020-08-25 | 2020-08-21 | 6.917 | 381,500 | +7,850 | 0.00% | 2,638,980 |
| 2020-08-20 | 2020-08-18 | 7.666 | 373,650 | +17,845 | 0.00% | 2,864,271 |
| 2020-08-18 | 2020-08-14 | 7.866 | 355,805 | +7,475 | 0.00% | 2,798,878 |
| 2020-07-24 | 2020-07-22 | 7.947 | 348,330 | +2,242 | 0.00% | 2,768,037 |
| 2020-07-22 | 2020-07-20 | 7.960 | 346,088 | +7,475 | 0.00% | 2,754,851 |
| 2020-06-29 | 2020-06-24 | 8.067 | 338,613 | +2,990 | 0.00% | 2,731,590 |
| 2020-06-09 | 2020-06-05 | 7.920 | 335,623 | -1,495 | 0.00% | 2,658,079 |
| 2020-06-02 | 2020-05-29 | 7.452 | 337,118 | -7,475 | 0.00% | 2,512,070 |
| 2020-05-29 | 2020-05-27 | 7.238 | 344,593 | +748 | 0.00% | 2,494,010 |
| 2020-05-26 | 2020-05-22 | 7.024 | 343,845 | -3,738 | 0.00% | 2,414,997 |
| 2020-04-17 | 2020-04-15 | 7.826 | 347,583 | -5,232 | 0.00% | 2,720,251 |
| 2020-03-09 | 2020-03-05 | 8.468 | 352,815 | +11,212 | 0.00% | 2,987,757 |
| 2020-03-04 | 2020-03-02 | 8.187 | 341,603 | -1,495 | 0.00% | 2,796,840 |
| 2020-02-26 | 2020-02-24 | 8.107 | 343,098 | +1,495 | 0.00% | 2,781,540 |
| 2020-02-24 | 2020-02-20 | 8.508 | 341,603 | -2,242 | 0.00% | 2,906,520 |
| 2020-02-18 | 2020-02-14 | 8.455 | 343,845 | +747 | 0.00% | 2,907,196 |
| 2020-02-03 | 2020-01-30 | 8.669 | 343,098 | +5,232 | 0.00% | 2,974,320 |
| 2020-01-31 | 2020-01-29 | 8.937 | 337,866 | +1,495 | 0.00% | 3,019,364 |
| 2020-01-16 | 2020-01-14 | 9.405 | 336,371 | +748 | 0.00% | 3,163,504 |
| 2020-01-15 | 2020-01-13 | 9.378 | 335,623 | -748 | 0.00% | 3,147,489 |
| 2020-01-10 | 2020-01-08 | 9.418 | 336,371 | -44,849 | 0.00% | 3,168,004 |
| 2019-12-27 | 2019-12-20 | 9.739 | 381,220 | -3,737 | 0.00% | 3,712,800 |
| 2019-12-16 | 2019-12-12 | 9.378 | 384,957 | -16,445 | 0.00% | 3,610,146 |
| 2019-12-10 | 2019-12-06 | 9.432 | 401,402 | +44,849 | 0.00% | 3,785,848 |
| 2019-12-02 | 2019-11-28 | 9.179 | 356,553 | +2,645 | 0.00% | 3,272,650 |
| 2019-11-18 | 2019-11-14 | 8.639 | 353,908 | -25,968 | 0.00% | 3,057,572 |
| 2019-11-15 | 2019-11-13 | 8.720 | 379,876 | -1,484 | 0.00% | 3,312,642 |
| 2019-11-13 | 2019-11-11 | 8.761 | 381,360 | -25,968 | 0.00% | 3,341,003 |
| 2019-11-07 | 2019-11-05 | 9.084 | 407,328 | -742 | 0.00% | 3,700,262 |
| 2019-11-06 | 2019-11-04 | 9.206 | 408,070 | +7,420 | 0.00% | 3,756,502 |
| 2019-11-05 | 2019-11-01 | 8.922 | 400,650 | +37,097 | 0.00% | 3,574,797 |
| 2019-11-01 | 2019-10-30 | 8.842 | 363,553 | -742 | 0.00% | 3,214,400 |
| 2019-09-27 | 2019-09-25 | 8.249 | 364,295 | -1,484 | 0.00% | 3,004,920 |
| 2019-08-22 | 2019-08-20 | 8.807 | 365,779 | +13,115 | 0.00% | 3,221,403 |
| 2019-08-08 | 2019-08-06 | 8.360 | 352,664 | +1,431 | 0.00% | 2,948,139 |
| 2019-06-05 | 2019-06-03 | 8.080 | 351,233 | -716 | 0.00% | 2,837,977 |
| 2019-05-27 | 2019-05-23 | 8.136 | 351,949 | -1,430 | 0.00% | 2,863,442 |
| 2019-05-17 | 2019-05-15 | 8.416 | 353,379 | +715 | 0.00% | 2,973,876 |
| 2019-04-17 | 2019-04-15 | 8.793 | 352,664 | -2,146 | 0.00% | 3,100,969 |
| 2019-03-20 | 2019-03-18 | 8.905 | 354,810 | -1,431 | 0.00% | 3,159,519 |
| 2019-02-26 | 2019-02-22 | 9.268 | 356,241 | +716 | 0.00% | 3,301,742 |
| 2019-01-28 | 2019-01-24 | 8.527 | 355,525 | -1,431 | 0.00% | 3,031,696 |
| 2019-01-25 | 2019-01-23 | 8.471 | 356,956 | -715 | 0.00% | 3,023,939 |
| 2019-01-23 | 2019-01-21 | 8.430 | 357,671 | -716 | 0.00% | 3,014,996 |
| 2019-01-16 | 2019-01-14 | 8.457 | 358,387 | +1,431 | 0.00% | 3,031,052 |
| 2018-12-28 | 2018-12-24 | 7.633 | 356,956 | -5,008 | 0.00% | 2,724,539 |
| 2018-11-26 | 2018-11-22 | 8.097 | 361,964 | +2,631 | 0.00% | 2,930,805 |
| 2018-10-29 | 2018-10-25 | 8.012 | 359,333 | -710 | 0.00% | 2,879,142 |
| 2018-09-28 | 2018-09-26 | 9.195 | 360,043 | -1,420 | 0.00% | 3,310,711 |
| 2018-09-27 | 2018-09-24 | 9.252 | 361,463 | -1,421 | 0.00% | 3,344,128 |
| 2018-09-04 | 2018-08-31 | 9.026 | 362,884 | +711 | 0.00% | 3,275,514 |
| 2018-07-27 | 2018-07-25 | 9.466 | 362,173 | +9,280 | 0.00% | 3,428,341 |
| 2018-06-14 | 2018-06-12 | 11.359 | 352,893 | -2,768 | 0.00% | 4,008,596 |
| 2018-06-13 | 2018-06-11 | 11.345 | 355,661 | +6,919 | 0.00% | 4,034,898 |
| 2018-04-25 | 2018-04-23 | 9.972 | 348,742 | -1,384 | 0.00% | 3,477,603 |
| 2018-02-22 | 2018-02-20 | 9.090 | 350,126 | -2,075 | 0.00% | 3,182,744 |
| 2018-02-21 | 2018-02-15 | 8.946 | 352,201 | -11,764 | 0.00% | 3,150,706 |
| 2018-02-08 | 2018-02-06 | 9.177 | 363,965 | -691 | 0.00% | 3,340,104 |
| 2018-02-02 | 2018-01-31 | 9.986 | 364,656 | -25,603 | 0.00% | 3,641,565 |
| 2018-01-30 | 2018-01-26 | 10.333 | 390,259 | -13,839 | 0.00% | 4,032,605 |
| 2018-01-24 | 2018-01-22 | 10.463 | 404,098 | -13,838 | 0.00% | 4,228,165 |
| 2018-01-10 | 2018-01-08 | 9.206 | 417,936 | +1,383 | 0.00% | 3,847,476 |
| 2018-01-05 | 2018-01-03 | 9.134 | 416,553 | -2,075 | 0.00% | 3,804,644 |
| 2017-12-22 | 2017-12-20 | 9.032 | 418,628 | -2,076 | 0.00% | 3,781,246 |
| 2017-12-21 | 2017-12-19 | 8.556 | 420,704 | -2,768 | 0.00% | 3,599,358 |
| 2017-12-19 | 2017-12-15 | 8.498 | 423,472 | -4,844 | 0.00% | 3,598,560 |
| 2017-12-18 | 2017-12-14 | 8.686 | 428,316 | +692 | 0.00% | 3,720,193 |
| 2017-12-15 | 2017-12-13 | 8.715 | 427,624 | -1,384 | 0.00% | 3,726,542 |
| 2017-12-08 | 2017-12-06 | 8.686 | 429,008 | -692 | 0.00% | 3,726,203 |
| 2017-12-04 | 2017-11-30 | 8.898 | 429,700 | +2,597 | 0.00% | 3,823,626 |
| 2017-11-30 | 2017-11-28 | 9.015 | 427,103 | +1,375 | 0.00% | 3,850,197 |
| 2017-11-27 | 2017-11-23 | 9.131 | 425,728 | -4,126 | 0.00% | 3,887,322 |
| 2017-11-23 | 2017-11-21 | 8.738 | 429,854 | +3,438 | 0.00% | 3,756,247 |
| 2017-11-20 | 2017-11-16 | 9.262 | 426,416 | +6,878 | 0.00% | 3,949,404 |
| 2017-11-17 | 2017-11-15 | 9.335 | 419,538 | +6,878 | 0.00% | 3,916,201 |
| 2017-11-03 | 2017-11-01 | 9.160 | 412,660 | +1,375 | 0.00% | 3,779,998 |
| 2017-11-02 | 2017-10-31 | 9.276 | 411,285 | +1,376 | 0.00% | 3,815,243 |
| 2017-10-30 | 2017-10-26 | 9.233 | 409,909 | -6,878 | 0.00% | 3,784,599 |
| 2017-10-19 | 2017-10-17 | 8.986 | 416,787 | +11,004 | 0.00% | 3,745,082 |
| 2017-10-18 | 2017-10-16 | 8.695 | 405,783 | +688 | 0.00% | 3,528,204 |
| 2017-10-11 | 2017-10-09 | 8.637 | 405,095 | +688 | 0.00% | 3,498,662 |
| 2017-10-04 | 2017-09-29 | 7.982 | 404,407 | -9,629 | 0.00% | 3,228,120 |
| 2017-09-28 | 2017-09-26 | 7.590 | 414,036 | +688 | 0.00% | 3,142,442 |
| 2017-09-27 | 2017-09-25 | 7.459 | 413,348 | +1,376 | 0.00% | 3,083,130 |
| 2017-09-26 | 2017-09-22 | 7.561 | 411,972 | +1,375 | 0.00% | 3,114,797 |
| 2017-09-21 | 2017-09-19 | 7.648 | 410,597 | +6,190 | 0.00% | 3,140,221 |
| 2017-09-20 | 2017-09-18 | 7.822 | 404,407 | +1,376 | 0.00% | 3,163,440 |
| 2017-09-18 | 2017-09-14 | 7.950 | 403,031 | +2,806 | 0.00% | 3,204,293 |
| 2017-09-14 | 2017-09-12 | 7.687 | 400,225 | +1,366 | 0.00% | 3,076,504 |
| 2017-09-07 | 2017-09-05 | 7.702 | 398,859 | +683 | 0.00% | 3,071,843 |
| 2017-09-06 | 2017-09-04 | 7.760 | 398,176 | -683 | 0.00% | 3,089,903 |
| 2017-09-05 | 2017-09-01 | 7.687 | 398,859 | +20,490 | 0.00% | 3,066,003 |
| 2017-09-01 | 2017-08-30 | 7.746 | 378,369 | +5,464 | 0.00% | 2,930,658 |
| 2017-08-31 | 2017-08-29 | 7.672 | 372,905 | +3,414 | 0.00% | 2,861,037 |
| 2017-08-29 | 2017-08-25 | 7.511 | 369,491 | +683 | 0.00% | 2,775,333 |
| 2017-08-28 | 2017-08-24 | 7.570 | 368,808 | +1,366 | 0.00% | 2,791,803 |
| 2017-08-24 | 2017-08-21 | 8.126 | 367,442 | -4,780 | 0.00% | 2,985,903 |
| 2017-08-22 | 2017-08-18 | 8.126 | 372,222 | +683 | 0.00% | 3,024,746 |
| 2017-08-17 | 2017-08-15 | 7.980 | 371,539 | -7,513 | 0.00% | 2,964,796 |
| 2017-08-14 | 2017-08-10 | 7.760 | 379,052 | -1,366 | 0.00% | 2,941,498 |
| 2017-08-10 | 2017-08-08 | 7.687 | 380,418 | +6,830 | 0.00% | 2,924,249 |
| 2017-08-08 | 2017-08-04 | 7.570 | 373,588 | +683 | 0.00% | 2,827,987 |
| 2017-08-03 | 2017-08-01 | 7.746 | 372,905 | -5,464 | 0.00% | 2,888,337 |
| 2017-08-01 | 2017-07-28 | 7.775 | 378,369 | +4,781 | 0.00% | 2,941,738 |
| 2017-07-27 | 2017-07-25 | 7.702 | 373,588 | +1,366 | 0.00% | 2,877,217 |
| 2017-07-19 | 2017-07-17 | 7.775 | 372,222 | -12,977 | 0.00% | 2,893,946 |
| 2017-07-13 | 2017-07-11 | 7.687 | 385,199 | -683 | 0.00% | 2,961,000 |
| 2017-07-12 | 2017-07-10 | 7.658 | 385,882 | +1,366 | 0.00% | 2,954,950 |
| 2017-07-10 | 2017-07-06 | 7.804 | 384,516 | -1,366 | 0.00% | 3,000,790 |
| 2017-06-26 | 2017-06-22 | 7.658 | 385,882 | +5,464 | 0.00% | 2,954,950 |
| 2017-06-22 | 2017-06-20 | 7.599 | 380,418 | -683 | 0.00% | 2,890,829 |
| 2017-06-20 | 2017-06-16 | 7.702 | 381,101 | +1,366 | 0.00% | 2,935,079 |
| 2017-06-15 | 2017-06-13 | 8.287 | 379,735 | +683 | 0.00% | 3,146,958 |
| 2017-05-31 | 2017-05-26 | 8.038 | 379,052 | -683 | 0.00% | 3,046,948 |
| 2017-05-17 | 2017-05-15 | 8.045 | 379,735 | +683 | 0.00% | 3,054,840 |
| 2017-05-16 | 2017-05-12 | 8.104 | 379,052 | +6,507 | 0.00% | 3,071,933 |
| 2017-04-28 | 2017-04-26 | 8.328 | 372,545 | -671 | 0.00% | 3,102,449 |
| 2017-02-22 | 2017-02-20 | 8.000 | 373,216 | +1,342 | 0.00% | 2,985,717 |
| 2017-02-15 | 2017-02-13 | 8.089 | 371,874 | -671 | 0.00% | 3,008,221 |
| 2017-02-13 | 2017-02-09 | 8.134 | 372,545 | -671 | 0.00% | 3,030,299 |
| 2017-02-09 | 2017-02-07 | 8.030 | 373,216 | -1,343 | 0.00% | 2,996,837 |
| 2017-02-08 | 2017-02-06 | 7.955 | 374,559 | +671 | 0.00% | 2,979,721 |
| 2017-02-03 | 2017-02-01 | 8.030 | 373,888 | +6,713 | 0.00% | 3,002,233 |
| 2017-02-02 | 2017-01-27 | 8.283 | 367,175 | -6,713 | 0.00% | 3,041,319 |
| 2017-01-17 | 2017-01-13 | 7.389 | 373,888 | +672 | 0.00% | 2,762,722 |
| 2017-01-13 | 2017-01-11 | 7.330 | 373,216 | +3,356 | 0.00% | 2,735,517 |
| 2017-01-12 | 2017-01-10 | 7.464 | 369,860 | +671 | 0.00% | 2,760,509 |
| 2017-01-10 | 2017-01-06 | 7.464 | 369,189 | -2,685 | 0.00% | 2,755,501 |
| 2016-12-28 | 2016-12-22 | 7.121 | 371,874 | -671 | 0.00% | 2,648,121 |
| 2016-12-21 | 2016-12-19 | 7.240 | 372,545 | +13,425 | 0.00% | 2,697,299 |
| 2016-12-14 | 2016-12-12 | 7.285 | 359,120 | +671 | 0.00% | 2,616,149 |
| 2016-12-01 | 2016-11-29 | 7.568 | 358,449 | -1,342 | 0.00% | 2,712,721 |
| 2016-11-29 | 2016-11-25 | 7.493 | 359,791 | -13,425 | 0.00% | 2,696,077 |
| 2016-11-17 | 2016-11-15 | 7.076 | 373,216 | +671 | 0.00% | 2,640,997 |
| 2016-11-10 | 2016-11-08 | 7.061 | 372,545 | -3,356 | 0.00% | 2,630,699 |
| 2016-11-01 | 2016-10-28 | 7.136 | 375,901 | -1,343 | 0.00% | 2,682,397 |
| 2016-10-31 | 2016-10-27 | 7.106 | 377,244 | -13,425 | 0.00% | 2,680,740 |
| 2016-10-25 | 2016-10-20 | 7.225 | 390,669 | -13,425 | 0.00% | 2,822,700 |
| 2016-10-11 | 2016-10-06 | 7.598 | 404,094 | -4,699 | 0.00% | 3,070,200 |
| 2016-09-27 | 2016-09-23 | 7.225 | 408,793 | +10,069 | 0.00% | 2,953,651 |
| 2016-09-20 | 2016-09-15 | 7.323 | 398,724 | +2,685 | 0.00% | 2,919,759 |
| 2016-09-19 | 2016-09-14 | 7.308 | 396,039 | +3,659 | 0.00% | 2,894,143 |
| 2016-09-14 | 2016-09-12 | 7.172 | 392,380 | +14,632 | 0.00% | 2,814,303 |
| 2016-09-13 | 2016-09-09 | 7.443 | 377,748 | +1,995 | 0.00% | 2,811,597 |
| 2016-08-09 | 2016-08-05 | 7.157 | 375,753 | -11,971 | 0.00% | 2,689,398 |
| 2016-08-08 | 2016-08-04 | 6.932 | 387,724 | -27,932 | 0.00% | 2,687,629 |
| 2016-08-05 | 2016-08-03 | 7.142 | 415,656 | +5,985 | 0.00% | 2,968,748 |
| 2016-07-26 | 2016-07-22 | 7.639 | 409,671 | +6,651 | 0.00% | 3,129,281 |
| 2016-07-18 | 2016-07-14 | 7.954 | 403,020 | +6,650 | 0.00% | 3,205,738 |
| 2016-07-07 | 2016-07-05 | 7.894 | 396,370 | +6,651 | 0.00% | 3,129,001 |
| 2016-07-06 | 2016-07-04 | 8.315 | 389,719 | -2,661 | 0.00% | 3,240,577 |
| 2016-07-05 | 2016-06-30 | 8.270 | 392,380 | +21,947 | 0.00% | 3,245,004 |
| 2016-06-01 | 2016-05-30 | 8.240 | 370,433 | +5,321 | 0.00% | 3,052,361 |
| 2016-05-25 | 2016-05-23 | 8.105 | 365,112 | +1,330 | 0.00% | 2,959,106 |
| 2016-05-10 | 2016-05-06 | 8.867 | 363,782 | +5,991 | 0.00% | 3,225,720 |
| 2016-03-23 | 2016-03-21 | 8.500 | 357,791 | -1,963 | 0.00% | 3,041,317 |
| 2016-03-10 | 2016-03-08 | 8.944 | 359,754 | -1,308 | 0.00% | 3,217,503 |
| 2016-03-08 | 2016-03-04 | 8.500 | 361,062 | -654 | 0.00% | 3,069,121 |
| 2016-03-02 | 2016-02-29 | 7.873 | 361,716 | -654 | 0.00% | 2,847,950 |
| 2016-02-26 | 2016-02-24 | 7.858 | 362,370 | +1,308 | 0.00% | 2,847,560 |
| 2016-02-25 | 2016-02-23 | 7.950 | 361,062 | +7,849 | 0.00% | 2,870,401 |
| 2016-02-16 | 2016-02-12 | 8.302 | 353,213 | +3,925 | 0.00% | 2,932,203 |
| 2016-01-26 | 2016-01-22 | 7.507 | 349,288 | -5,233 | 0.00% | 2,621,939 |
| 2016-01-19 | 2016-01-15 | 7.323 | 354,521 | -5,233 | 0.00% | 2,596,181 |
| 2016-01-18 | 2016-01-14 | 7.507 | 359,754 | +45,787 | 0.00% | 2,700,502 |
| 2016-01-14 | 2016-01-12 | 7.889 | 313,967 | -4,579 | 0.00% | 2,476,801 |
| 2016-01-13 | 2016-01-11 | 8.026 | 318,546 | -654 | 0.00% | 2,556,754 |
| 2016-01-12 | 2016-01-08 | 8.072 | 319,200 | -1,308 | 0.00% | 2,576,643 |
| 2016-01-07 | 2016-01-05 | 8.577 | 320,508 | -654 | 0.00% | 2,748,902 |
| 2015-12-30 | 2015-12-28 | 8.760 | 321,162 | -7,849 | 0.00% | 2,813,431 |
| 2015-11-16 | 2015-11-12 | 9.922 | 329,011 | +1,962 | 0.00% | 3,264,469 |
| 2015-11-04 | 2015-11-02 | 9.632 | 327,049 | +654 | 0.00% | 3,150,002 |
| 2015-11-03 | 2015-10-30 | 9.876 | 326,395 | -1,308 | 0.00% | 3,223,543 |
| 2015-10-26 | 2015-10-22 | 9.555 | 327,703 | -654 | 0.00% | 3,131,251 |
| 2015-10-15 | 2015-10-13 | 9.815 | 328,357 | +2,616 | 0.00% | 3,222,840 |
| 2015-09-14 | 2015-09-10 | 10.439 | 325,741 | +2,309 | 0.00% | 3,400,544 |
| 2015-09-11 | 2015-09-09 | 10.516 | 323,432 | -2,598 | 0.00% | 3,401,340 |
| 2015-09-02 | 2015-08-31 | 9.623 | 326,030 | -649 | 0.00% | 3,137,501 |
| 2015-08-27 | 2015-08-25 | 10.070 | 326,679 | -650 | 0.00% | 3,289,616 |
| 2015-08-17 | 2015-08-13 | 11.717 | 327,329 | -649 | 0.00% | 3,835,442 |
| 2015-08-14 | 2015-08-12 | 11.610 | 327,978 | -5,845 | 0.00% | 3,807,697 |
| 2015-07-30 | 2015-07-28 | 12.503 | 333,823 | +649 | 0.00% | 4,173,675 |
| 2015-07-17 | 2015-07-15 | 12.703 | 333,174 | -6,495 | 0.00% | 4,232,250 |
| 2015-07-13 | 2015-07-09 | 12.672 | 339,669 | -4,546 | 0.00% | 4,304,295 |
| 2015-07-10 | 2015-07-08 | 11.671 | 344,215 | -649 | 0.00% | 4,017,402 |
| 2015-07-09 | 2015-07-07 | 12.410 | 344,864 | -3,248 | 0.00% | 4,279,856 |
| 2015-07-02 | 2015-06-29 | 12.595 | 348,112 | -1,299 | 0.00% | 4,384,485 |
| 2015-06-30 | 2015-06-26 | 12.764 | 349,411 | -4,546 | 0.00% | 4,460,026 |
| 2015-06-25 | 2015-06-23 | 13.288 | 353,957 | -649 | 0.00% | 4,703,353 |
| 2015-06-22 | 2015-06-18 | 12.718 | 354,606 | -650 | 0.00% | 4,509,957 |
| 2015-06-11 | 2015-06-09 | 12.487 | 355,256 | +1,299 | 0.00% | 4,436,174 |
| 2015-06-10 | 2015-06-08 | 12.426 | 353,957 | +1,949 | 0.00% | 4,398,153 |
| 2015-06-09 | 2015-06-05 | 12.934 | 352,008 | -1,949 | 0.00% | 4,552,795 |
| 2015-06-04 | 2015-06-02 | 13.273 | 353,957 | -5,845 | 0.00% | 4,697,903 |
| 2015-06-03 | 2015-06-01 | 13.365 | 359,802 | -9,742 | 0.00% | 4,808,721 |
| 2015-05-28 | 2015-05-26 | 13.396 | 369,544 | -14,288 | 0.00% | 4,950,302 |
| 2015-05-22 | 2015-05-20 | 12.841 | 383,832 | -3,897 | 0.00% | 4,928,940 |
| 2015-05-20 | 2015-05-18 | 13.011 | 387,729 | +5,196 | 0.00% | 5,044,653 |
| 2015-05-19 | 2015-05-15 | 12.811 | 382,533 | +20,133 | 0.00% | 4,900,479 |
| 2015-05-12 | 2015-05-08 | 13.080 | 362,400 | +4,057 | 0.00% | 4,740,269 |
| 2015-05-11 | 2015-05-07 | 13.594 | 358,343 | +8,349 | 0.00% | 4,871,343 |
| 2015-05-06 | 2015-05-04 | 13.361 | 349,994 | -642 | 0.00% | 4,676,096 |
| 2015-04-15 | 2015-04-13 | 14.108 | 350,636 | +1,284 | 0.00% | 4,946,753 |
| 2015-04-14 | 2015-04-10 | 13.983 | 349,352 | -1,927 | 0.00% | 4,885,118 |
| 2015-04-02 | 2015-03-31 | 12.815 | 351,279 | +2,569 | 0.00% | 4,501,814 |
| 2015-03-25 | 2015-03-23 | 12.457 | 348,710 | +642 | 0.00% | 4,344,001 |
| 2015-03-23 | 2015-03-19 | 12.348 | 348,068 | +1,927 | 0.00% | 4,298,063 |
| 2015-03-12 | 2015-03-10 | 12.566 | 346,141 | -1,285 | 0.00% | 4,349,728 |
| 2015-03-09 | 2015-03-05 | 12.753 | 347,426 | +1,285 | 0.00% | 4,430,796 |
| 2015-03-06 | 2015-03-04 | 13.142 | 346,141 | +642 | 0.00% | 4,549,158 |
| 2015-03-05 | 2015-03-03 | 13.127 | 345,499 | +642 | 0.00% | 4,535,341 |
| 2015-03-02 | 2015-02-26 | 13.625 | 344,857 | +642 | 0.00% | 4,698,753 |
| 2015-02-26 | 2015-02-24 | 13.843 | 344,215 | -1,926 | 0.00% | 4,765,046 |
| 2015-02-24 | 2015-02-18 | 14.015 | 346,141 | -642 | 0.00% | 4,850,998 |
| 2015-02-17 | 2015-02-13 | 13.937 | 346,783 | -2,569 | 0.00% | 4,832,995 |
| 2015-02-16 | 2015-02-12 | 13.750 | 349,352 | -1,284 | 0.00% | 4,803,518 |
| 2015-02-13 | 2015-02-11 | 13.516 | 350,636 | +642 | 0.00% | 4,739,273 |
| 2015-02-06 | 2015-02-04 | 13.812 | 349,994 | +642 | 0.00% | 4,834,146 |
| 2015-02-05 | 2015-02-03 | 14.046 | 349,352 | +1,284 | 0.00% | 4,906,878 |
| 2015-02-02 | 2015-01-29 | 14.342 | 348,068 | -1,284 | 0.00% | 4,991,824 |
| 2015-01-27 | 2015-01-23 | 14.233 | 349,352 | -1,284 | 0.00% | 4,972,158 |
| 2015-01-21 | 2015-01-19 | 15.369 | 350,636 | +3,210 | 0.00% | 5,389,012 |
| 2015-01-13 | 2015-01-09 | 15.665 | 347,426 | -3,853 | 0.00% | 5,442,467 |
| 2015-01-12 | 2015-01-08 | 15.665 | 351,279 | -642 | 0.00% | 5,502,825 |
| 2014-12-22 | 2014-12-18 | 15.245 | 351,921 | +1,927 | 0.00% | 5,364,922 |
| 2014-12-15 | 2014-12-11 | 15.821 | 349,994 | +1,284 | 0.00% | 5,537,195 |
| 2014-12-10 | 2014-12-08 | 15.977 | 348,710 | -1,284 | 0.00% | 5,571,181 |
| 2014-12-04 | 2014-12-02 | 15.852 | 349,994 | -5,138 | 0.00% | 5,548,095 |
| 2014-12-03 | 2014-12-01 | 15.509 | 355,132 | +642 | 0.00% | 5,507,883 |
| 2014-11-26 | 2014-11-24 | 16.008 | 354,490 | -3,853 | 0.00% | 5,674,566 |
| 2014-11-19 | 2014-11-17 | 15.914 | 358,343 | -13,486 | 0.00% | 5,702,763 |
| 2014-11-13 | 2014-11-11 | 15.977 | 371,829 | -12,844 | 0.00% | 5,940,543 |
| 2014-11-12 | 2014-11-10 | 15.883 | 384,673 | -1,284 | 0.00% | 6,109,806 |
| 2014-11-03 | 2014-10-30 | 15.883 | 385,957 | -4,495 | 0.00% | 6,130,200 |
| 2014-10-20 | 2014-10-16 | 14.793 | 390,452 | +642 | 0.00% | 5,775,995 |
| 2014-10-13 | 2014-10-09 | 15.525 | 389,810 | +4,495 | 0.00% | 6,051,787 |
| 2014-10-09 | 2014-10-07 | 15.120 | 385,315 | -642 | 0.00% | 5,826,003 |
| 2014-10-03 | 2014-09-29 | 15.089 | 385,957 | -5,780 | 0.00% | 5,823,690 |
| 2014-09-29 | 2014-09-25 | 15.852 | 391,737 | +642 | 0.00% | 6,209,804 |
| 2014-09-25 | 2014-09-23 | 15.105 | 391,095 | -7,064 | 0.00% | 5,907,307 |
| 2014-09-22 | 2014-09-18 | 14.809 | 398,159 | +1,285 | 0.00% | 5,896,205 |
| 2014-09-18 | 2014-09-16 | 14.809 | 396,874 | +642 | 0.00% | 5,877,176 |
| 2014-09-17 | 2014-09-15 | 14.746 | 396,232 | -128,438 | 0.00% | 5,842,989 |
| 2014-09-11 | 2014-09-08 | 15.408 | 524,670 | +5,042 | 0.01% | 8,084,287 |
| 2014-09-05 | 2014-09-03 | 15.581 | 519,628 | -636 | 0.01% | 8,096,468 |
| 2014-09-03 | 2014-09-01 | 15.424 | 520,264 | +1,272 | 0.01% | 8,024,578 |
| 2014-09-02 | 2014-08-29 | 15.110 | 518,992 | +2,544 | 0.01% | 7,841,758 |
| 2014-09-01 | 2014-08-28 | 15.471 | 516,448 | +636 | 0.01% | 7,990,079 |
| 2014-08-29 | 2014-08-27 | 15.943 | 515,812 | +1,272 | 0.01% | 8,223,540 |
| 2014-08-28 | 2014-08-26 | 16.289 | 514,540 | +636 | 0.01% | 8,381,240 |
| 2014-08-22 | 2014-08-20 | 17.389 | 513,904 | +1,272 | 0.01% | 8,936,481 |
| 2014-08-20 | 2014-08-18 | 17.138 | 512,632 | +1,272 | 0.01% | 8,785,401 |
| 2014-08-19 | 2014-08-15 | 17.169 | 511,360 | +1,272 | 0.01% | 8,779,682 |
| 2014-08-18 | 2014-08-14 | 17.327 | 510,088 | -9,540 | 0.01% | 8,838,043 |
| 2014-08-14 | 2014-08-12 | 17.358 | 519,628 | +1,908 | 0.01% | 9,019,678 |
| 2014-08-07 | 2014-08-05 | 16.729 | 517,720 | +9,540 | 0.01% | 8,660,959 |
| 2014-08-01 | 2014-07-30 | 16.855 | 508,180 | +1,272 | 0.01% | 8,565,284 |
| 2014-07-31 | 2014-07-29 | 16.635 | 506,908 | +2,544 | 0.01% | 8,432,264 |
| 2014-07-28 | 2014-07-24 | 16.698 | 504,364 | -2,544 | 0.01% | 8,421,666 |
| 2014-07-21 | 2014-07-17 | 17.106 | 506,908 | +636 | 0.01% | 8,671,364 |
| 2014-07-15 | 2014-07-11 | 16.855 | 506,272 | +636 | 0.01% | 8,533,125 |
| 2014-07-11 | 2014-07-09 | 16.698 | 505,636 | -38,161 | 0.01% | 8,442,905 |
| 2014-07-10 | 2014-07-08 | 17.169 | 543,797 | +1,908 | 0.01% | 9,336,602 |
| 2014-07-08 | 2014-07-04 | 17.106 | 541,889 | +636 | 0.01% | 9,269,763 |
| 2014-07-07 | 2014-07-03 | 17.075 | 541,253 | +636 | 0.01% | 9,241,863 |
| 2014-07-02 | 2014-06-27 | 17.169 | 540,617 | -1,272 | 0.01% | 9,282,004 |
| 2014-06-27 | 2014-06-25 | 15.911 | 541,889 | +1,272 | 0.01% | 8,622,243 |
| 2014-06-26 | 2014-06-24 | 16.006 | 540,617 | +1,272 | 0.01% | 8,653,003 |
| 2014-06-25 | 2014-06-23 | 16.069 | 539,345 | -1,272 | 0.01% | 8,666,564 |
| 2014-06-19 | 2014-06-17 | 16.477 | 540,617 | -1,272 | 0.01% | 8,908,003 |
| 2014-06-17 | 2014-06-13 | 16.572 | 541,889 | +3,816 | 0.01% | 8,980,083 |
| 2014-06-13 | 2014-06-11 | 16.635 | 538,073 | +1,272 | 0.01% | 8,950,685 |
| 2014-06-05 | 2014-06-03 | 16.792 | 536,801 | +1,908 | 0.01% | 9,013,925 |
| 2014-05-30 | 2014-05-28 | 16.918 | 534,893 | +636 | 0.01% | 9,049,167 |
| 2014-05-29 | 2014-05-27 | 17.295 | 534,257 | +38,162 | 0.01% | 9,240,007 |
| 2014-05-16 | 2014-05-14 | 19.150 | 496,095 | +636 | 0.01% | 9,500,392 |
| 2014-05-08 | 2014-05-05 | 18.773 | 495,459 | -1,272 | 0.01% | 9,301,253 |
| 2014-05-05 | 2014-04-30 | 19.399 | 496,731 | +7,173 | 0.01% | 9,636,114 |
| 2014-04-28 | 2014-04-24 | 19.750 | 489,558 | -627 | 0.01% | 9,668,784 |
| 2014-04-16 | 2014-04-14 | 20.835 | 490,185 | +6,896 | 0.01% | 10,212,928 |
| 2014-04-14 | 2014-04-10 | 20.261 | 483,289 | -627 | 0.01% | 9,791,691 |
| 2014-04-04 | 2014-04-02 | 19.016 | 483,916 | -627 | 0.01% | 9,202,235 |
| 2014-04-03 | 2014-04-01 | 18.984 | 484,543 | -2,507 | 0.01% | 9,198,698 |
| 2014-03-31 | 2014-03-27 | 18.761 | 487,050 | -627 | 0.01% | 9,137,512 |
| 2014-03-11 | 2014-03-07 | 17.612 | 487,677 | +30,088 | 0.01% | 8,589,115 |
| 2014-02-25 | 2014-02-21 | 18.569 | 457,589 | -1,881 | 0.01% | 8,497,196 |
| 2014-02-21 | 2014-02-19 | 18.219 | 459,470 | -6,268 | 0.01% | 8,370,865 |
| 2014-02-18 | 2014-02-14 | 17.772 | 465,738 | -1,254 | 0.01% | 8,277,019 |
| 2014-02-14 | 2014-02-12 | 16.719 | 466,992 | +627 | 0.01% | 7,807,604 |
| 2014-02-11 | 2014-02-07 | 16.240 | 466,365 | +5,642 | 0.01% | 7,573,922 |
| 2014-02-07 | 2014-02-05 | 16.304 | 460,723 | -2,508 | 0.01% | 7,511,694 |
| 2014-02-05 | 2014-01-30 | 16.719 | 463,231 | -627 | 0.01% | 7,744,725 |
| 2014-02-04 | 2014-01-28 | 16.974 | 463,858 | +2,508 | 0.01% | 7,873,607 |
| 2014-01-23 | 2014-01-21 | 17.166 | 461,350 | +6,268 | 0.01% | 7,919,356 |
| 2014-01-22 | 2014-01-20 | 16.719 | 455,082 | +4,388 | 0.01% | 7,608,482 |
| 2014-01-17 | 2014-01-15 | 17.070 | 450,694 | -4,388 | 0.01% | 7,693,299 |
| 2014-01-03 | 2013-12-31 | 17.868 | 455,082 | +627 | 0.01% | 8,131,202 |
| 2013-12-30 | 2013-12-24 | 17.836 | 454,455 | -6,268 | 0.01% | 8,105,499 |
| 2013-12-27 | 2013-12-20 | 16.942 | 460,723 | -627 | 0.01% | 7,805,693 |
| 2013-12-23 | 2013-12-19 | 17.070 | 461,350 | +627 | 0.01% | 7,875,196 |
| 2013-12-19 | 2013-12-17 | 17.421 | 460,723 | +3,134 | 0.01% | 8,026,193 |
| 2013-12-12 | 2013-12-10 | 18.059 | 457,589 | -1,254 | 0.01% | 8,263,596 |
| 2013-12-11 | 2013-12-09 | 18.314 | 458,843 | -1,254 | 0.01% | 8,403,362 |
| 2013-12-09 | 2013-12-05 | 18.219 | 460,097 | +1,254 | 0.01% | 8,382,288 |
| 2013-12-06 | 2013-12-04 | 18.219 | 458,843 | +1,881 | 0.01% | 8,359,442 |
| 2013-12-05 | 2013-12-03 | 18.219 | 456,962 | +1,880 | 0.01% | 8,325,173 |
| 2013-12-02 | 2013-11-28 | 17.899 | 455,082 | -627 | 0.01% | 8,145,722 |
| 2013-11-29 | 2013-11-27 | 17.772 | 455,709 | -3,134 | 0.01% | 8,098,785 |
| 2013-11-28 | 2013-11-26 | 17.644 | 458,843 | +1,254 | 0.01% | 8,095,922 |
| 2013-11-26 | 2013-11-22 | 17.708 | 457,589 | +3,134 | 0.01% | 8,102,996 |
| 2013-11-25 | 2013-11-21 | 17.612 | 454,455 | -1,254 | 0.01% | 8,003,999 |
| 2013-11-22 | 2013-11-20 | 17.899 | 455,709 | +627 | 0.01% | 8,156,945 |
| 2013-11-18 | 2013-11-14 | 17.325 | 455,082 | +1,254 | 0.01% | 7,884,362 |
| 2013-11-15 | 2013-11-13 | 17.612 | 453,828 | +627 | 0.01% | 7,992,956 |
| 2013-11-12 | 2013-11-08 | 17.804 | 453,201 | +1,253 | 0.01% | 8,068,673 |
| 2013-11-08 | 2013-11-06 | 17.772 | 451,948 | -627 | 0.01% | 8,031,945 |
| 2013-11-06 | 2013-11-04 | 19.080 | 452,575 | -1,253 | 0.01% | 8,635,129 |
| 2013-11-01 | 2013-10-30 | 18.984 | 453,828 | -3,761 | 0.01% | 8,615,596 |
| 2013-10-25 | 2013-10-23 | 18.155 | 457,589 | +627 | 0.01% | 8,307,396 |
| 2013-10-21 | 2013-10-17 | 17.804 | 456,962 | +13,790 | 0.01% | 8,135,633 |
| 2013-10-17 | 2013-10-15 | 18.633 | 443,172 | -3,761 | 0.01% | 8,257,760 |
| 2013-10-08 | 2013-10-04 | 19.176 | 446,933 | +1,880 | 0.01% | 8,570,259 |
| 2013-10-07 | 2013-10-03 | 19.718 | 445,053 | -5,014 | 0.01% | 8,775,609 |
| 2013-10-02 | 2013-09-27 | 19.016 | 450,067 | +1,253 | 0.01% | 8,558,556 |
| 2013-09-30 | 2013-09-26 | 19.358 | 448,814 | +1,881 | 0.01% | 8,688,264 |
| 2013-09-27 | 2013-09-25 | 19.969 | 446,933 | +3,478 | 0.01% | 8,924,917 |
| 2013-09-25 | 2013-09-23 | 20.001 | 443,455 | -4,975 | 0.01% | 8,869,724 |
| 2013-09-24 | 2013-09-19 | 19.037 | 448,430 | +6,219 | 0.01% | 8,536,631 |
| 2013-09-23 | 2013-09-18 | 18.812 | 442,211 | +3,732 | 0.01% | 8,318,702 |
| 2013-09-19 | 2013-09-17 | 18.908 | 438,479 | -1,866 | 0.01% | 8,290,797 |
| 2013-09-16 | 2013-09-12 | 17.847 | 440,345 | -622 | 0.01% | 7,858,799 |
| 2013-09-05 | 2013-09-03 | 18.394 | 440,967 | -8,085 | 0.01% | 8,110,960 |
| 2013-09-04 | 2013-09-02 | 18.587 | 449,052 | +3,109 | 0.01% | 8,346,312 |
| 2013-09-03 | 2013-08-30 | 18.490 | 445,943 | +2,488 | 0.01% | 8,245,507 |
| 2013-08-30 | 2013-08-28 | 18.233 | 443,455 | -57,220 | 0.01% | 8,085,423 |
| 2013-08-29 | 2013-08-27 | 18.361 | 500,675 | -4,353 | 0.01% | 9,193,104 |
| 2013-08-26 | 2013-08-22 | 16.561 | 505,028 | -1,244 | 0.01% | 8,363,592 |
| 2013-08-22 | 2013-08-20 | 16.721 | 506,272 | +3,109 | 0.01% | 8,465,593 |
| 2013-08-15 | 2013-08-12 | 16.914 | 503,163 | -622 | 0.01% | 8,510,686 |
| 2013-08-05 | 2013-08-01 | 16.786 | 503,785 | +622 | 0.01% | 8,456,407 |
| 2013-08-02 | 2013-07-31 | 16.882 | 503,163 | +1,866 | 0.01% | 8,494,506 |
| 2013-07-30 | 2013-07-26 | 17.075 | 501,297 | -3,110 | 0.01% | 8,559,724 |
| 2013-07-25 | 2013-07-23 | 17.236 | 504,407 | -1,865 | 0.01% | 8,693,928 |
| 2013-07-24 | 2013-07-22 | 16.593 | 506,272 | -622 | 0.01% | 8,400,473 |
| 2013-07-17 | 2013-07-15 | 17.204 | 506,894 | -18,659 | 0.01% | 8,720,494 |
| 2013-07-15 | 2013-07-11 | 17.429 | 525,553 | -4,976 | 0.01% | 9,159,799 |
| 2013-07-12 | 2013-07-10 | 16.979 | 530,529 | -3,109 | 0.01% | 9,007,685 |
| 2013-07-11 | 2013-07-09 | 16.947 | 533,638 | -1,866 | 0.01% | 9,043,312 |
| 2013-07-09 | 2013-07-05 | 17.043 | 535,504 | -4,354 | 0.01% | 9,126,594 |
| 2013-07-08 | 2013-07-04 | 16.689 | 539,858 | -7,464 | 0.01% | 9,009,839 |
| 2013-07-04 | 2013-07-02 | 17.011 | 547,322 | +622 | 0.01% | 9,310,408 |
| 2013-07-03 | 2013-06-28 | 17.558 | 546,700 | -3,109 | 0.01% | 9,598,688 |
| 2013-07-02 | 2013-06-27 | 16.754 | 549,809 | +622 | 0.01% | 9,211,274 |
| 2013-06-28 | 2013-06-26 | 16.786 | 549,187 | -622 | 0.01% | 9,218,513 |
| 2013-06-27 | 2013-06-25 | 16.143 | 549,809 | -2,488 | 0.01% | 8,875,354 |
| 2013-06-26 | 2013-06-24 | 16.336 | 552,297 | +622 | 0.01% | 9,022,077 |
| 2013-06-25 | 2013-06-21 | 16.143 | 551,675 | +3,732 | 0.01% | 8,905,477 |
| 2013-06-20 | 2013-06-18 | 16.818 | 547,943 | -622 | 0.01% | 9,215,252 |
| 2013-06-18 | 2013-06-14 | 17.397 | 548,565 | +622 | 0.01% | 9,543,233 |
| 2013-06-14 | 2013-06-11 | 17.429 | 547,943 | +11,195 | 0.01% | 9,550,032 |
| 2013-06-11 | 2013-06-07 | 17.558 | 536,748 | +6,841 | 0.01% | 9,423,955 |
| 2013-06-10 | 2013-06-06 | 17.815 | 529,907 | -6,219 | 0.01% | 9,440,165 |
| 2013-06-07 | 2013-06-05 | 17.976 | 536,126 | +3,109 | 0.01% | 9,637,155 |
| 2013-06-04 | 2013-05-31 | 18.458 | 533,017 | +19,903 | 0.01% | 9,838,369 |
| 2013-05-31 | 2013-05-29 | 18.747 | 513,114 | +11,817 | 0.01% | 9,619,501 |
| 2013-05-29 | 2013-05-27 | 18.844 | 501,297 | +2,488 | 0.01% | 9,446,325 |
| 2013-05-28 | 2013-05-24 | 18.683 | 498,809 | +6,220 | 0.01% | 9,319,241 |
| 2013-05-27 | 2013-05-23 | 18.683 | 492,589 | +63,439 | 0.01% | 9,203,033 |
| 2013-05-24 | 2013-05-22 | 19.390 | 429,150 | +2,488 | 0.01% | 8,321,403 |
| 2013-05-16 | 2013-05-14 | 19.133 | 426,662 | -2,488 | 0.01% | 8,163,400 |
| 2013-05-15 | 2013-05-13 | 18.715 | 429,150 | +622 | 0.01% | 8,031,603 |
| 2013-05-14 | 2013-05-10 | 18.619 | 428,528 | +18,659 | 0.01% | 7,978,622 |
| 2013-05-10 | 2013-05-08 | 19.423 | 409,869 | +3,110 | 0.00% | 7,960,716 |
| 2013-05-09 | 2013-05-07 | 19.680 | 406,759 | +1,865 | 0.00% | 8,004,952 |
| 2013-05-06 | 2013-05-02 | 19.423 | 404,894 | +6,220 | 0.00% | 7,864,089 |
| 2013-05-02 | 2013-04-29 | 19.926 | 398,674 | +11,069 | 0.00% | 7,944,010 |
| 2013-04-30 | 2013-04-26 | 20.154 | 387,605 | -8,599 | 0.00% | 7,811,789 |
| 2013-04-29 | 2013-04-25 | 19.568 | 396,204 | -615 | 0.00% | 7,752,893 |
| 2013-04-25 | 2013-04-23 | 18.884 | 396,819 | -2,457 | 0.00% | 7,493,607 |
| 2013-04-22 | 2013-04-18 | 18.331 | 399,276 | -1,843 | 0.00% | 7,319,006 |
| 2013-04-19 | 2013-04-17 | 18.591 | 401,119 | +1,229 | 0.00% | 7,457,269 |
| 2013-04-17 | 2013-04-15 | 18.103 | 399,890 | -1,229 | 0.00% | 7,239,121 |
| 2013-04-16 | 2013-04-12 | 18.591 | 401,119 | +3,072 | 0.00% | 7,457,269 |
| 2013-04-15 | 2013-04-11 | 18.428 | 398,047 | -2,457 | 0.00% | 7,335,357 |
| 2013-04-11 | 2013-04-09 | 18.852 | 400,504 | -615 | 0.00% | 7,550,155 |
| 2013-04-10 | 2013-04-08 | 18.298 | 401,119 | -1,842 | 0.00% | 7,339,729 |
| 2013-04-09 | 2013-04-05 | 18.852 | 402,961 | -615 | 0.00% | 7,596,474 |
| 2013-04-08 | 2013-04-03 | 19.340 | 403,576 | +1,229 | 0.00% | 7,805,168 |
| 2013-04-05 | 2013-04-02 | 19.112 | 402,347 | -17,200 | 0.00% | 7,689,699 |
| 2013-04-03 | 2013-03-28 | 19.373 | 419,547 | -614 | 0.01% | 8,127,707 |
| 2013-04-02 | 2013-03-27 | 19.438 | 420,161 | +6,757 | 0.01% | 8,166,962 |
| 2013-03-28 | 2013-03-26 | 19.014 | 413,404 | -98,283 | 0.01% | 7,860,642 |
| 2013-03-27 | 2013-03-25 | 18.559 | 511,687 | +614 | 0.01% | 9,496,197 |
| 2013-03-26 | 2013-03-22 | 18.721 | 511,073 | -614 | 0.01% | 9,568,002 |
| 2013-03-25 | 2013-03-21 | 18.721 | 511,687 | +6,143 | 0.01% | 9,579,497 |
| 2013-03-22 | 2013-03-20 | 18.624 | 505,544 | +91,526 | 0.01% | 9,415,111 |
| 2013-03-19 | 2013-03-15 | 18.884 | 414,018 | -65,727 | 0.01% | 7,818,396 |
| 2013-03-18 | 2013-03-14 | 18.298 | 479,745 | +22,114 | 0.01% | 8,778,438 |
| 2013-03-15 | 2013-03-13 | 18.689 | 457,631 | -2,457 | 0.01% | 8,552,593 |
| 2013-03-14 | 2013-03-12 | 18.721 | 460,088 | +1,228 | 0.01% | 8,613,491 |
| 2013-03-13 | 2013-03-11 | 18.852 | 458,860 | +50,985 | 0.01% | 8,650,262 |
| 2013-03-12 | 2013-03-08 | 19.698 | 407,875 | -83,541 | 0.01% | 8,034,390 |
| 2013-03-11 | 2013-03-07 | 18.526 | 491,416 | +85,998 | 0.01% | 9,103,995 |
| 2013-03-08 | 2013-03-06 | 18.721 | 405,418 | +614 | 0.00% | 7,589,992 |
| 2013-03-07 | 2013-03-05 | 18.689 | 404,804 | -614 | 0.00% | 7,565,318 |
| 2013-02-28 | 2013-02-26 | 17.289 | 405,418 | +614 | 0.00% | 7,009,193 |
| 2013-02-27 | 2013-02-25 | 17.191 | 404,804 | -1,229 | 0.00% | 6,959,038 |
| 2013-02-26 | 2013-02-22 | 16.703 | 406,033 | -614 | 0.00% | 6,781,865 |
| 2013-02-20 | 2013-02-18 | 17.452 | 406,647 | +614 | 0.01% | 7,096,641 |
| 2013-02-18 | 2013-02-14 | 17.875 | 406,033 | -614 | 0.00% | 7,257,786 |
| 2013-02-14 | 2013-02-07 | 17.484 | 406,647 | -3,071 | 0.01% | 7,109,881 |
| 2013-02-08 | 2013-02-06 | 17.289 | 409,718 | -615 | 0.01% | 7,083,535 |
| 2013-02-07 | 2013-02-05 | 17.061 | 410,333 | +5,529 | 0.01% | 7,000,647 |
| 2013-02-06 | 2013-02-04 | 17.061 | 404,804 | +614 | 0.00% | 6,906,318 |
| 2013-02-05 | 2013-02-01 | 16.638 | 404,190 | -4,914 | 0.00% | 6,724,762 |
| 2013-02-01 | 2013-01-30 | 16.833 | 409,104 | +6,143 | 0.01% | 6,886,440 |
| 2013-01-24 | 2013-01-22 | 17.126 | 402,961 | -6,143 | 0.00% | 6,901,114 |
| 2013-01-23 | 2013-01-21 | 16.638 | 409,104 | +6,143 | 0.01% | 6,806,520 |
| 2013-01-22 | 2013-01-18 | 16.996 | 402,961 | -2,457 | 0.00% | 6,848,635 |
| 2013-01-21 | 2013-01-17 | 17.126 | 405,418 | -1,843 | 0.00% | 6,943,193 |
| 2013-01-18 | 2013-01-16 | 16.833 | 407,261 | -614 | 0.01% | 6,855,416 |
| 2013-01-17 | 2013-01-15 | 16.540 | 407,875 | +614 | 0.01% | 6,746,232 |
| 2013-01-16 | 2013-01-14 | 16.898 | 407,261 | -1,229 | 0.01% | 6,881,936 |
| 2013-01-15 | 2013-01-11 | 17.093 | 408,490 | +615 | 0.01% | 6,982,504 |
| 2013-01-11 | 2013-01-09 | 16.963 | 407,875 | +1,842 | 0.01% | 6,918,872 |
| 2013-01-08 | 2013-01-04 | 16.996 | 406,033 | +2,457 | 0.00% | 6,900,846 |
| 2013-01-03 | 2012-12-31 | 17.386 | 403,576 | -6,142 | 0.00% | 7,016,767 |
| 2013-01-02 | 2012-12-27 | 17.289 | 409,718 | -6,757 | 0.01% | 7,083,535 |
| 2012-12-28 | 2012-12-24 | 17.484 | 416,475 | -3,072 | 0.01% | 7,281,715 |
| 2012-12-27 | 2012-12-20 | 17.517 | 419,547 | +3,686 | 0.01% | 7,349,087 |
| 2012-12-21 | 2012-12-19 | 17.289 | 415,861 | +5,528 | 0.01% | 7,189,740 |
| 2012-12-20 | 2012-12-18 | 17.159 | 410,333 | +3,686 | 0.01% | 7,040,727 |
| 2012-12-19 | 2012-12-17 | 17.452 | 406,647 | +3,071 | 0.01% | 7,096,641 |
| 2012-12-18 | 2012-12-14 | 17.647 | 403,576 | -1,228 | 0.00% | 7,121,887 |
| 2012-12-17 | 2012-12-13 | 17.875 | 404,804 | -6,143 | 0.00% | 7,235,818 |
| 2012-12-14 | 2012-12-12 | 17.680 | 410,947 | +7,986 | 0.01% | 7,265,343 |
| 2012-12-13 | 2012-12-11 | 17.354 | 402,961 | +614 | 0.00% | 6,992,954 |
| 2012-12-11 | 2012-12-07 | 17.777 | 402,347 | +6,143 | 0.00% | 7,152,599 |
| 2012-12-07 | 2012-12-05 | 18.559 | 396,204 | +614 | 0.00% | 7,352,994 |
| 2012-12-05 | 2012-12-03 | 18.624 | 395,590 | -3,071 | 0.00% | 7,367,359 |
| 2012-11-27 | 2012-11-23 | 18.363 | 398,661 | +1,228 | 0.00% | 7,320,712 |
| 2012-11-26 | 2012-11-22 | 18.266 | 397,433 | -614 | 0.00% | 7,259,342 |
| 2012-11-22 | 2012-11-20 | 17.321 | 398,047 | -614 | 0.00% | 6,894,717 |
| 2012-11-20 | 2012-11-16 | 16.963 | 398,661 | +614 | 0.00% | 6,762,573 |
| 2012-11-19 | 2012-11-15 | 17.354 | 398,047 | +38,085 | 0.00% | 6,907,677 |
| 2012-11-14 | 2012-11-12 | 17.940 | 359,962 | +1,842 | 0.00% | 6,457,713 |
| 2012-11-12 | 2012-11-08 | 17.582 | 358,120 | +3,072 | 0.00% | 6,296,407 |
| 2012-11-09 | 2012-11-07 | 18.070 | 355,048 | -6,143 | 0.00% | 6,415,796 |
| 2012-11-07 | 2012-11-05 | 18.266 | 361,191 | +614 | 0.00% | 6,597,361 |
| 2012-11-06 | 2012-11-02 | 18.559 | 360,577 | -614 | 0.00% | 6,691,806 |
| 2012-11-05 | 2012-11-01 | 17.842 | 361,191 | -3,686 | 0.00% | 6,444,481 |
| 2012-10-31 | 2012-10-29 | 16.573 | 364,877 | +615 | 0.00% | 6,046,927 |
| 2012-10-30 | 2012-10-26 | 16.507 | 364,262 | -1,229 | 0.00% | 6,013,015 |
| 2012-10-26 | 2012-10-24 | 16.117 | 365,491 | -1,228 | 0.00% | 5,890,503 |
| 2012-10-25 | 2012-10-22 | 16.279 | 366,719 | +4,300 | 0.00% | 5,969,994 |
| 2012-10-19 | 2012-10-17 | 16.996 | 362,419 | -3,686 | 0.00% | 6,159,592 |
| 2012-10-11 | 2012-10-09 | 16.345 | 366,105 | +6,143 | 0.00% | 5,983,838 |
| 2012-10-04 | 2012-09-28 | 16.100 | 359,962 | -1,229 | 0.00% | 5,795,534 |
| 2012-10-03 | 2012-09-27 | 15.938 | 361,191 | -1,843 | 0.00% | 5,756,521 |
| 2012-09-28 | 2012-09-26 | 15.856 | 363,034 | -614 | 0.00% | 5,756,344 |
| 2012-09-24 | 2012-09-20 | 15.596 | 363,648 | -7,371 | 0.00% | 5,671,360 |
| 2012-09-21 | 2012-09-19 | 15.319 | 371,019 | +1,228 | 0.00% | 5,683,636 |
| 2012-09-19 | 2012-09-17 | 15.335 | 369,791 | -1,843 | 0.00% | 5,670,844 |
| 2012-09-18 | 2012-09-14 | 15.270 | 371,634 | +4,915 | 0.00% | 5,674,907 |
| 2012-09-13 | 2012-09-11 | 15.677 | 366,719 | +2,668 | 0.00% | 5,749,143 |
| 2012-09-12 | 2012-09-10 | 15.972 | 364,051 | -2,439 | 0.00% | 5,814,776 |
| 2012-09-11 | 2012-09-07 | 15.546 | 366,490 | +609 | 0.00% | 5,697,472 |
| 2012-09-04 | 2012-08-31 | 15.743 | 365,881 | +54,882 | 0.00% | 5,760,005 |
| 2012-09-03 | 2012-08-30 | 15.562 | 310,999 | +4,269 | 0.00% | 4,839,907 |
| 2012-08-31 | 2012-08-29 | 15.874 | 306,730 | -9,757 | 0.00% | 4,869,040 |
| 2012-08-29 | 2012-08-27 | 16.153 | 316,487 | -610 | 0.00% | 5,112,153 |
| 2012-08-28 | 2012-08-24 | 16.382 | 317,097 | -9,756 | 0.00% | 5,194,807 |
| 2012-08-27 | 2012-08-23 | 16.399 | 326,853 | -1,830 | 0.00% | 5,359,993 |
| 2012-08-24 | 2012-08-22 | 15.759 | 328,683 | -1,219 | 0.00% | 5,179,793 |
| 2012-08-22 | 2012-08-20 | 15.595 | 329,902 | -5,489 | 0.00% | 5,144,904 |
| 2012-08-20 | 2012-08-16 | 15.136 | 335,391 | +610 | 0.00% | 5,076,506 |
| 2012-08-17 | 2012-08-15 | 15.185 | 334,781 | +6,098 | 0.00% | 5,083,743 |
| 2012-08-16 | 2012-08-14 | 15.398 | 328,683 | -4,878 | 0.00% | 5,061,213 |
| 2012-08-15 | 2012-08-13 | 15.169 | 333,561 | +6,098 | 0.00% | 5,059,747 |
| 2012-08-09 | 2012-08-07 | 15.743 | 327,463 | +1,219 | 0.00% | 5,155,197 |
| 2012-08-01 | 2012-07-30 | 15.349 | 326,244 | +5,489 | 0.00% | 5,007,606 |
| 2012-07-27 | 2012-07-25 | 14.956 | 320,755 | +4,878 | 0.00% | 4,797,114 |
| 2012-07-25 | 2012-07-23 | 14.792 | 315,877 | +7,318 | 0.00% | 4,672,360 |
| 2012-07-24 | 2012-07-20 | 15.316 | 308,559 | -1,830 | 0.00% | 4,726,034 |
| 2012-07-23 | 2012-07-19 | 16.038 | 310,389 | +1,830 | 0.00% | 4,978,024 |
| 2012-07-20 | 2012-07-18 | 15.087 | 308,559 | +3,658 | 0.00% | 4,655,194 |
| 2012-07-18 | 2012-07-16 | 15.841 | 304,901 | +7,928 | 0.00% | 4,830,007 |
| 2012-07-17 | 2012-07-13 | 15.612 | 296,973 | +610 | 0.00% | 4,636,238 |
| 2012-07-10 | 2012-07-06 | 17.120 | 296,363 | -610 | 0.00% | 5,073,834 |
| 2012-07-05 | 2012-07-03 | 16.005 | 296,973 | -610 | 0.00% | 4,753,118 |
| 2012-06-29 | 2012-06-27 | 14.857 | 297,583 | +1,220 | 0.00% | 4,421,281 |
| 2012-06-08 | 2012-06-06 | 15.562 | 296,363 | +609 | 0.00% | 4,612,135 |
| 2012-06-05 | 2012-06-01 | 15.021 | 295,754 | -609 | 0.00% | 4,442,607 |
| 2012-05-25 | 2012-05-23 | 15.890 | 296,363 | -610 | 0.00% | 4,709,334 |
| 2012-05-24 | 2012-05-22 | 15.825 | 296,973 | -610 | 0.00% | 4,699,548 |
| 2012-05-16 | 2012-05-14 | 15.382 | 297,583 | -4,878 | 0.00% | 4,577,441 |
| 2012-05-15 | 2012-05-11 | 15.300 | 302,461 | -610 | 0.00% | 4,627,674 |
| 2012-05-09 | 2012-05-07 | 15.497 | 303,071 | -1,220 | 0.00% | 4,696,647 |
| 2012-05-08 | 2012-05-04 | 14.939 | 304,291 | -610 | 0.00% | 4,545,893 |
| 2012-05-04 | 2012-05-02 | 15.934 | 304,901 | -7,317 | 0.00% | 4,858,342 |
| 2012-05-03 | 2012-04-30 | 15.785 | 312,218 | +3,427 | 0.00% | 4,928,341 |
| 2012-04-27 | 2012-04-25 | 15.768 | 308,791 | +3,016 | 0.00% | 4,869,126 |
| 2012-04-25 | 2012-04-23 | 15.155 | 305,775 | -603 | 0.00% | 4,633,979 |
| 2012-04-24 | 2012-04-20 | 15.370 | 306,378 | -10,856 | 0.00% | 4,709,157 |
| 2012-04-23 | 2012-04-19 | 14.840 | 317,234 | -8,444 | 0.00% | 4,707,699 |
| 2012-04-20 | 2012-04-18 | 14.641 | 325,678 | +9,650 | 0.00% | 4,768,206 |
| 2012-04-19 | 2012-04-17 | 14.359 | 316,028 | +8,444 | 0.00% | 4,537,842 |
| 2012-04-18 | 2012-04-16 | 14.906 | 307,584 | -7,841 | 0.00% | 4,584,894 |
| 2012-04-16 | 2012-04-12 | 14.226 | 315,425 | +1,206 | 0.00% | 4,487,343 |
| 2012-04-13 | 2012-04-11 | 14.177 | 314,219 | +3,619 | 0.00% | 4,454,556 |
| 2012-04-12 | 2012-04-10 | 14.359 | 310,600 | -6,031 | 0.00% | 4,459,901 |
| 2012-04-11 | 2012-04-05 | 14.492 | 316,631 | +8,444 | 0.00% | 4,588,500 |
| 2012-04-10 | 2012-04-03 | 14.906 | 308,187 | -3,619 | 0.00% | 4,593,883 |
| 2012-04-05 | 2012-04-02 | 14.243 | 311,806 | +3,619 | 0.00% | 4,441,028 |
| 2012-04-03 | 2012-03-30 | 14.392 | 308,187 | -5,428 | 0.00% | 4,435,473 |
| 2012-04-02 | 2012-03-29 | 14.094 | 313,615 | -6,635 | 0.00% | 4,419,994 |
| 2012-03-30 | 2012-03-28 | 14.011 | 320,250 | -4,824 | 0.00% | 4,486,955 |
| 2012-03-29 | 2012-03-27 | 14.243 | 325,074 | +6,031 | 0.00% | 4,630,003 |
| 2012-03-27 | 2012-03-23 | 14.260 | 319,043 | +3,015 | 0.00% | 4,549,394 |
| 2012-03-26 | 2012-03-22 | 14.641 | 316,028 | +3,016 | 0.00% | 4,626,922 |
| 2012-03-23 | 2012-03-21 | 14.409 | 313,012 | -13,872 | 0.00% | 4,510,105 |
| 2012-03-22 | 2012-03-20 | 14.110 | 326,884 | +1,810 | 0.00% | 4,612,423 |
| 2012-03-21 | 2012-03-19 | 14.127 | 325,074 | -2,413 | 0.00% | 4,592,273 |
| 2012-03-20 | 2012-03-16 | 14.541 | 327,487 | -4,825 | 0.00% | 4,762,111 |
| 2012-03-16 | 2012-03-14 | 14.823 | 332,312 | -2,412 | 0.00% | 4,925,943 |
| 2012-03-14 | 2012-03-12 | 14.409 | 334,724 | +2,412 | 0.00% | 4,822,947 |
| 2012-03-13 | 2012-03-09 | 14.409 | 332,312 | -7,237 | 0.00% | 4,788,193 |
| 2012-03-07 | 2012-03-05 | 12.469 | 339,549 | -603 | 0.00% | 4,233,759 |
| 2012-03-02 | 2012-02-29 | 12.800 | 340,152 | +603 | 0.00% | 4,354,078 |
| 2012-02-29 | 2012-02-27 | 11.971 | 339,549 | -10,856 | 0.00% | 4,064,859 |
| 2012-02-28 | 2012-02-24 | 11.922 | 350,405 | +6,031 | 0.00% | 4,177,390 |
| 2012-02-27 | 2012-02-23 | 11.888 | 344,374 | -603 | 0.00% | 4,094,071 |
| 2012-02-24 | 2012-02-22 | 11.938 | 344,977 | -3,619 | 0.00% | 4,118,400 |
| 2012-02-23 | 2012-02-21 | 12.087 | 348,596 | +6,031 | 0.00% | 4,213,624 |
| 2012-02-22 | 2012-02-20 | 12.170 | 342,565 | -12,062 | 0.00% | 4,169,125 |
| 2012-02-21 | 2012-02-17 | 12.170 | 354,627 | +3,016 | 0.00% | 4,315,924 |
| 2012-02-20 | 2012-02-16 | 12.121 | 351,611 | -18,093 | 0.00% | 4,261,728 |
| 2012-02-17 | 2012-02-15 | 11.789 | 369,704 | +3,015 | 0.00% | 4,358,426 |
| 2012-02-16 | 2012-02-14 | 11.706 | 366,689 | -9,046 | 0.00% | 4,292,482 |
| 2012-02-14 | 2012-02-10 | 11.789 | 375,735 | +6,031 | 0.00% | 4,429,525 |
| 2012-02-10 | 2012-02-08 | 12.121 | 369,704 | +5,428 | 0.00% | 4,481,025 |
| 2012-02-09 | 2012-02-07 | 12.104 | 364,276 | -6,031 | 0.00% | 4,409,195 |
| 2012-02-08 | 2012-02-06 | 11.888 | 370,307 | +6,031 | 0.00% | 4,402,374 |
| 2012-02-07 | 2012-02-03 | 12.104 | 364,276 | +6,031 | 0.00% | 4,409,195 |
| 2012-02-06 | 2012-02-02 | 12.137 | 358,245 | +603 | 0.00% | 4,348,076 |
| 2012-02-03 | 2012-02-01 | 11.806 | 357,642 | -603 | 0.00% | 4,222,157 |
| 2012-02-01 | 2012-01-30 | 11.341 | 358,245 | -3,619 | 0.00% | 4,062,956 |
| 2012-01-30 | 2012-01-26 | 12.270 | 361,864 | +5,428 | 0.00% | 4,440,000 |
| 2012-01-27 | 2012-01-20 | 12.452 | 356,436 | +603 | 0.00% | 4,438,410 |
| 2012-01-20 | 2012-01-18 | 12.817 | 355,833 | -6,634 | 0.00% | 4,560,701 |
| 2012-01-19 | 2012-01-17 | 12.651 | 362,467 | +6,031 | 0.00% | 4,585,629 |
| 2012-01-03 | 2011-12-29 | 13.033 | 356,436 | -4,222 | 0.00% | 4,645,260 |
| 2011-12-30 | 2011-12-28 | 13.265 | 360,658 | +603 | 0.00% | 4,784,003 |
| 2011-12-22 | 2011-12-20 | 12.535 | 360,055 | +3,619 | 0.00% | 4,513,324 |
| 2011-12-12 | 2011-12-08 | 13.198 | 356,436 | +1,206 | 0.00% | 4,704,360 |
| 2011-12-09 | 2011-12-07 | 13.248 | 355,230 | -4,825 | 0.00% | 4,706,112 |
| 2011-12-07 | 2011-12-05 | 13.596 | 360,055 | -6,031 | 0.00% | 4,895,404 |
| 2011-12-05 | 2011-12-01 | 13.115 | 366,086 | -7,237 | 0.00% | 4,801,373 |
| 2011-12-01 | 2011-11-29 | 13.149 | 373,323 | -3,016 | 0.00% | 4,908,670 |
| 2011-11-24 | 2011-11-22 | 12.054 | 376,339 | +4,825 | 0.00% | 4,536,485 |
| 2011-11-16 | 2011-11-14 | 12.336 | 371,514 | +6,031 | 0.00% | 4,583,044 |
| 2011-11-04 | 2011-11-02 | 11.938 | 365,483 | -7,840 | 0.00% | 4,363,204 |
| 2011-10-28 | 2011-10-26 | 11.756 | 373,323 | -6,031 | 0.00% | 4,388,710 |
| 2011-10-24 | 2011-10-20 | 11.441 | 379,354 | -603 | 0.00% | 4,340,099 |
| 2011-10-21 | 2011-10-19 | 11.457 | 379,957 | +2,412 | 0.00% | 4,353,298 |
| 2011-10-14 | 2011-10-12 | 11.424 | 377,545 | -9,046 | 0.00% | 4,313,143 |
| 2011-10-12 | 2011-10-10 | 11.026 | 386,591 | -6,031 | 0.00% | 4,262,646 |
| 2011-10-07 | 2011-10-04 | 10.131 | 392,622 | -1,810 | 0.00% | 3,977,606 |
| 2011-10-06 | 2011-10-03 | 10.910 | 394,432 | -4,825 | 0.00% | 4,303,323 |
| 2011-09-30 | 2011-09-27 | 10.976 | 399,257 | +1,207 | 0.01% | 4,382,444 |
| 2011-09-27 | 2011-09-23 | 10.811 | 398,050 | -4,222 | 0.00% | 4,303,196 |
| 2011-09-23 | 2011-09-21 | 12.005 | 402,272 | -13,872 | 0.01% | 4,829,078 |
| 2011-09-19 | 2011-09-15 | 11.938 | 416,144 | -3,015 | 0.01% | 4,968,005 |
| 2011-09-16 | 2011-09-14 | 11.689 | 419,159 | -1,809 | 0.01% | 4,899,749 |
| 2011-09-15 | 2011-09-12 | 11.623 | 420,968 | -2,413 | 0.01% | 4,892,975 |
| 2011-09-14 | 2011-09-09 | 11.955 | 423,381 | -6,634 | 0.01% | 5,061,422 |
| 2011-09-12 | 2011-09-08 | 12.066 | 430,015 | -6,031 | 0.01% | 5,188,551 |
| 2011-09-09 | 2011-09-07 | 11.615 | 436,046 | -58,299 | 0.01% | 5,064,840 |
| 2011-09-08 | 2011-09-06 | 11.565 | 494,345 | -11,384 | 0.01% | 5,717,256 |
| 2011-09-02 | 2011-08-31 | 10.764 | 505,729 | -29,961 | 0.01% | 5,443,795 |
| 2011-08-31 | 2011-08-29 | 10.965 | 535,690 | +1,199 | 0.01% | 5,873,583 |
| 2011-08-26 | 2011-08-24 | 10.197 | 534,491 | +599 | 0.01% | 5,450,117 |
| 2011-08-25 | 2011-08-23 | 10.481 | 533,892 | +7,790 | 0.01% | 5,595,479 |
| 2011-08-24 | 2011-08-22 | 10.948 | 526,102 | -2,397 | 0.01% | 5,759,676 |
| 2011-08-23 | 2011-08-19 | 11.048 | 528,499 | +599 | 0.01% | 5,838,837 |
| 2011-08-17 | 2011-08-15 | 12.416 | 527,900 | -1,198 | 0.01% | 6,554,640 |
| 2011-08-12 | 2011-08-10 | 11.148 | 529,098 | +2,396 | 0.01% | 5,898,435 |
| 2011-08-11 | 2011-08-09 | 10.898 | 526,702 | -7,789 | 0.01% | 5,739,874 |
| 2011-08-10 | 2011-08-08 | 11.198 | 534,491 | +599 | 0.01% | 5,985,317 |
| 2011-08-08 | 2011-08-04 | 11.649 | 533,892 | -3,595 | 0.01% | 6,219,179 |
| 2011-08-03 | 2011-08-01 | 11.465 | 537,487 | -600 | 0.01% | 6,162,386 |
| 2011-08-01 | 2011-07-28 | 11.582 | 538,087 | -3,595 | 0.01% | 6,232,126 |
| 2011-07-29 | 2011-07-27 | 11.665 | 541,682 | -1,797 | 0.01% | 6,318,963 |
| 2011-07-28 | 2011-07-26 | 11.232 | 543,479 | -2,996 | 0.01% | 6,104,106 |
| 2011-07-27 | 2011-07-25 | 10.881 | 546,475 | +2,396 | 0.01% | 5,946,236 |
| 2011-07-25 | 2011-07-21 | 11.565 | 544,079 | +19,774 | 0.01% | 6,292,445 |
| 2011-07-22 | 2011-07-20 | 11.582 | 524,305 | +2,397 | 0.01% | 6,072,502 |
| 2011-07-21 | 2011-07-19 | 11.682 | 521,908 | +599 | 0.01% | 6,097,000 |
| 2011-07-20 | 2011-07-18 | 11.799 | 521,309 | -11,984 | 0.01% | 6,150,903 |
| 2011-07-18 | 2011-07-14 | 11.866 | 533,293 | +599 | 0.01% | 6,327,901 |
| 2011-07-15 | 2011-07-13 | 12.166 | 532,694 | +600 | 0.01% | 6,480,814 |
| 2011-07-14 | 2011-07-12 | 12.033 | 532,094 | +1,198 | 0.01% | 6,402,474 |
| 2011-07-13 | 2011-07-11 | 12.366 | 530,896 | +1,798 | 0.01% | 6,565,259 |
| 2011-07-12 | 2011-07-08 | 12.683 | 529,098 | +2,396 | 0.01% | 6,710,794 |
| 2011-07-11 | 2011-07-07 | 12.700 | 526,702 | +600 | 0.01% | 6,689,195 |
| 2011-07-08 | 2011-07-06 | 12.700 | 526,102 | +1,198 | 0.01% | 6,681,575 |
| 2011-07-07 | 2011-07-05 | 12.717 | 524,904 | +2,397 | 0.01% | 6,675,120 |
| 2011-07-06 | 2011-07-04 | 13.201 | 522,507 | -1,199 | 0.01% | 6,897,518 |
| 2011-07-05 | 2011-06-30 | 12.600 | 523,706 | -7,190 | 0.01% | 6,598,705 |
| 2011-06-28 | 2011-06-24 | 12.617 | 530,896 | +10,786 | 0.01% | 6,698,159 |
| 2011-06-23 | 2011-06-21 | 12.350 | 520,110 | +2,396 | 0.01% | 6,423,196 |
| 2011-06-22 | 2011-06-20 | 12.450 | 517,714 | -1,198 | 0.01% | 6,445,446 |
| 2011-06-20 | 2011-06-16 | 12.550 | 518,912 | +2,397 | 0.01% | 6,512,321 |
| 2011-06-17 | 2011-06-15 | 12.667 | 516,515 | +1,198 | 0.01% | 6,542,578 |
| 2011-06-15 | 2011-06-13 | 11.882 | 515,317 | +1,199 | 0.01% | 6,123,203 |
| 2011-06-14 | 2011-06-10 | 12.149 | 514,118 | +1,198 | 0.01% | 6,246,236 |
| 2011-06-13 | 2011-06-09 | 12.016 | 512,920 | -38,948 | 0.01% | 6,163,201 |
| 2011-06-09 | 2011-06-07 | 11.916 | 551,868 | -4,794 | 0.01% | 6,575,937 |
| 2011-06-07 | 2011-06-02 | 12.333 | 556,662 | -599 | 0.01% | 6,865,311 |
| 2011-06-01 | 2011-05-30 | 12.133 | 557,261 | -2,996 | 0.01% | 6,761,099 |
| 2011-05-31 | 2011-05-27 | 12.316 | 560,257 | +3,595 | 0.01% | 6,900,299 |
| 2011-05-30 | 2011-05-26 | 12.450 | 556,662 | +11,984 | 0.01% | 6,930,341 |
| 2011-05-27 | 2011-05-25 | 12.500 | 544,678 | +1,199 | 0.01% | 6,808,413 |
| 2011-05-26 | 2011-05-24 | 12.517 | 543,479 | +1,198 | 0.01% | 6,802,495 |
| 2011-05-24 | 2011-05-20 | 12.467 | 542,281 | +13,782 | 0.01% | 6,760,351 |
| 2011-05-23 | 2011-05-19 | 12.483 | 528,499 | -1,798 | 0.01% | 6,597,357 |
| 2011-05-20 | 2011-05-18 | 12.517 | 530,297 | -7,790 | 0.01% | 6,637,502 |
| 2011-05-17 | 2011-05-13 | 12.016 | 538,087 | +1,199 | 0.01% | 6,465,606 |
| 2011-05-12 | 2011-05-09 | 11.716 | 536,888 | -2,397 | 0.01% | 6,289,919 |
| 2011-05-11 | 2011-05-06 | 11.699 | 539,285 | +1,798 | 0.01% | 6,309,001 |
| 2011-05-06 | 2011-05-04 | 12.083 | 537,487 | -26,965 | 0.01% | 6,494,276 |
| 2011-05-05 | 2011-05-03 | 11.732 | 564,452 | +23,369 | 0.01% | 6,622,265 |
| 2011-05-03 | 2011-04-28 | 11.665 | 541,083 | -599 | 0.01% | 6,311,975 |
| 2011-04-29 | 2011-04-27 | 11.682 | 541,682 | +599 | 0.01% | 6,328,003 |
| 2011-04-20 | 2011-04-18 | 11.795 | 541,083 | -10,785 | 0.01% | 6,381,833 |
| 2011-04-19 | 2011-04-15 | 11.896 | 551,868 | +12,514 | 0.01% | 6,565,149 |
| 2011-04-18 | 2011-04-14 | 11.574 | 539,354 | -590 | 0.01% | 6,242,620 |
| 2011-04-14 | 2011-04-12 | 11.557 | 539,944 | +4,131 | 0.01% | 6,240,299 |
| 2011-04-12 | 2011-04-08 | 12.083 | 535,813 | -1,181 | 0.01% | 6,474,035 |
| 2011-04-11 | 2011-04-07 | 11.473 | 536,994 | -5,901 | 0.01% | 6,160,705 |
| 2011-04-07 | 2011-04-04 | 10.541 | 542,895 | -1,180 | 0.01% | 5,722,404 |
| 2011-04-04 | 2011-03-31 | 10.354 | 544,075 | +7,672 | 0.01% | 5,633,422 |
| 2011-04-01 | 2011-03-30 | 10.456 | 536,403 | -591 | 0.01% | 5,608,525 |
| 2011-03-31 | 2011-03-29 | 10.269 | 536,994 | +4,131 | 0.01% | 5,514,604 |
| 2011-03-28 | 2011-03-24 | 10.896 | 532,863 | -1,180 | 0.01% | 5,806,291 |
| 2011-03-25 | 2011-03-23 | 10.642 | 534,043 | +1,180 | 0.01% | 5,683,399 |
| 2011-03-24 | 2011-03-22 | 10.591 | 532,863 | -1,770 | 0.01% | 5,643,751 |
| 2011-03-23 | 2011-03-21 | 10.778 | 534,633 | -1,180 | 0.01% | 5,762,158 |
| 2011-03-22 | 2011-03-18 | 10.727 | 535,813 | +590 | 0.01% | 5,747,636 |
| 2011-03-21 | 2011-03-17 | 11.151 | 535,223 | -1,771 | 0.01% | 5,968,057 |
| 2011-03-18 | 2011-03-16 | 11.371 | 536,994 | -10,031 | 0.01% | 6,106,105 |
| 2011-03-17 | 2011-03-15 | 11.473 | 547,025 | -5,901 | 0.01% | 6,275,786 |
| 2011-03-15 | 2011-03-11 | 10.964 | 552,926 | +590 | 0.01% | 6,062,386 |
| 2011-03-14 | 2011-03-10 | 10.981 | 552,336 | -3,541 | 0.01% | 6,065,277 |
| 2011-03-11 | 2011-03-09 | 10.829 | 555,877 | +8,262 | 0.01% | 6,019,381 |
| 2011-03-10 | 2011-03-08 | 10.930 | 547,615 | +5,901 | 0.01% | 5,985,595 |
| 2011-03-09 | 2011-03-07 | 11.320 | 541,714 | -2,361 | 0.01% | 6,132,235 |
| 2011-03-08 | 2011-03-04 | 11.168 | 544,075 | -2,360 | 0.01% | 6,075,982 |
| 2011-03-07 | 2011-03-03 | 11.015 | 546,435 | -4,721 | 0.01% | 6,018,997 |
| 2011-03-03 | 2011-03-01 | 10.456 | 551,156 | -1,770 | 0.01% | 5,762,779 |
| 2011-03-02 | 2011-02-28 | 9.863 | 552,926 | -1,771 | 0.01% | 5,453,336 |
| 2011-03-01 | 2011-02-25 | 9.897 | 554,697 | +1,771 | 0.01% | 5,489,603 |
| 2011-02-25 | 2011-02-23 | 10.422 | 552,926 | -590 | 0.01% | 5,762,546 |
| 2011-02-24 | 2011-02-22 | 10.473 | 553,516 | +100,907 | 0.01% | 5,796,835 |
| 2011-02-23 | 2011-02-21 | 10.524 | 452,609 | -590 | 0.01% | 4,763,071 |
| 2011-02-21 | 2011-02-17 | 10.490 | 453,199 | -1,180 | 0.01% | 4,753,920 |
| 2011-02-18 | 2011-02-16 | 10.439 | 454,379 | +590 | 0.01% | 4,743,198 |
| 2011-02-16 | 2011-02-14 | 10.371 | 453,789 | -15,343 | 0.01% | 4,706,279 |
| 2011-02-14 | 2011-02-10 | 10.185 | 469,132 | +1,180 | 0.01% | 4,777,952 |
| 2011-02-11 | 2011-02-09 | 10.557 | 467,952 | -12,982 | 0.01% | 4,940,395 |
| 2011-02-10 | 2011-02-08 | 10.490 | 480,934 | +8,852 | 0.01% | 5,044,852 |
| 2011-02-09 | 2011-02-07 | 10.710 | 472,082 | +7,671 | 0.01% | 5,055,997 |
| 2011-02-08 | 2011-02-02 | 11.032 | 464,411 | +2,360 | 0.01% | 5,123,371 |
| 2011-02-07 | 2011-01-31 | 10.981 | 462,051 | +591 | 0.01% | 5,073,845 |
| 2011-02-01 | 2011-01-28 | 11.117 | 461,460 | -1,181 | 0.01% | 5,129,915 |
| 2011-01-28 | 2011-01-26 | 10.964 | 462,641 | -1,770 | 0.01% | 5,072,484 |
| 2011-01-26 | 2011-01-24 | 10.846 | 464,411 | -2,950 | 0.01% | 5,036,801 |
| 2011-01-25 | 2011-01-21 | 10.981 | 467,361 | +1,770 | 0.01% | 5,132,155 |
| 2011-01-24 | 2011-01-20 | 10.947 | 465,591 | +1,770 | 0.01% | 5,096,938 |
| 2011-01-21 | 2011-01-19 | 10.608 | 463,821 | -3,540 | 0.01% | 4,920,362 |
| 2011-01-20 | 2011-01-18 | 10.625 | 467,361 | -20,654 | 0.01% | 4,965,835 |
| 2011-01-19 | 2011-01-17 | 10.693 | 488,015 | +4,721 | 0.01% | 5,218,369 |
| 2011-01-18 | 2011-01-14 | 11.100 | 483,294 | +7,081 | 0.01% | 5,364,447 |
| 2011-01-17 | 2011-01-13 | 11.286 | 476,213 | -7,081 | 0.01% | 5,374,620 |
| 2011-01-14 | 2011-01-12 | 11.015 | 483,294 | +4,721 | 0.01% | 5,323,497 |
| 2011-01-13 | 2011-01-11 | 11.269 | 478,573 | -1,771 | 0.01% | 5,393,145 |
| 2011-01-11 | 2011-01-07 | 11.506 | 480,344 | -1,770 | 0.01% | 5,527,063 |
| 2011-01-10 | 2011-01-06 | 11.591 | 482,114 | -590 | 0.01% | 5,588,280 |
| 2011-01-04 | 2010-12-31 | 11.540 | 482,704 | -590 | 0.01% | 5,570,578 |
| 2010-12-30 | 2010-12-28 | 11.151 | 483,294 | +2,950 | 0.01% | 5,389,017 |
| 2010-12-29 | 2010-12-24 | 11.269 | 480,344 | -4,130 | 0.01% | 5,413,103 |
| 2010-12-28 | 2010-12-22 | 11.354 | 484,474 | +4,720 | 0.01% | 5,500,695 |
| 2010-12-23 | 2010-12-21 | 11.269 | 479,754 | +4,131 | 0.01% | 5,406,454 |
| 2010-12-22 | 2010-12-20 | 11.337 | 475,623 | -2,360 | 0.01% | 5,392,141 |
| 2010-12-21 | 2010-12-17 | 11.286 | 477,983 | +5,311 | 0.01% | 5,394,597 |
| 2010-12-20 | 2010-12-16 | 11.151 | 472,672 | +2,950 | 0.01% | 5,270,576 |
| 2010-12-16 | 2010-12-14 | 11.456 | 469,722 | +11,212 | 0.01% | 5,380,962 |
| 2010-12-15 | 2010-12-13 | 11.456 | 458,510 | +2,951 | 0.01% | 5,252,521 |
| 2010-12-10 | 2010-12-08 | 11.778 | 455,559 | -591 | 0.01% | 5,365,395 |
| 2010-12-09 | 2010-12-07 | 11.523 | 456,150 | -1,770 | 0.01% | 5,256,406 |
| 2010-12-08 | 2010-12-06 | 11.337 | 457,920 | +27,735 | 0.01% | 5,191,442 |
| 2010-12-07 | 2010-12-03 | 11.303 | 430,185 | +9,442 | 0.01% | 4,862,430 |
| 2010-12-06 | 2010-12-02 | 11.540 | 420,743 | +1,180 | 0.01% | 4,855,526 |
| 2010-12-03 | 2010-12-01 | 11.540 | 419,563 | +1,770 | 0.01% | 4,841,909 |
| 2010-12-02 | 2010-11-30 | 11.337 | 417,793 | +15,933 | 0.01% | 4,736,522 |
| 2010-12-01 | 2010-11-29 | 11.354 | 401,860 | -3,541 | 0.01% | 4,562,700 |
| 2010-11-30 | 2010-11-26 | 11.354 | 405,401 | -11,212 | 0.01% | 4,602,904 |
| 2010-11-29 | 2010-11-25 | 11.422 | 416,613 | +1,181 | 0.01% | 4,758,444 |
| 2010-11-26 | 2010-11-24 | 11.456 | 415,432 | +1,180 | 0.01% | 4,759,035 |
| 2010-11-25 | 2010-11-23 | 11.574 | 414,252 | +5,901 | 0.01% | 4,794,658 |
| 2010-11-24 | 2010-11-22 | 11.845 | 408,351 | +2,360 | 0.01% | 4,837,078 |
| 2010-11-22 | 2010-11-18 | 11.015 | 405,991 | -8,851 | 0.01% | 4,472,003 |
| 2010-11-19 | 2010-11-17 | 11.032 | 414,842 | +4,130 | 0.01% | 4,576,527 |
| 2010-11-18 | 2010-11-16 | 11.744 | 410,712 | -10,621 | 0.01% | 4,823,285 |
| 2010-11-16 | 2010-11-12 | 12.269 | 421,333 | -591 | 0.01% | 5,169,355 |
| 2010-11-15 | 2010-11-11 | 12.540 | 421,924 | +2,951 | 0.01% | 5,291,006 |
| 2010-11-12 | 2010-11-10 | 12.913 | 418,973 | +7,081 | 0.01% | 5,410,200 |
| 2010-11-11 | 2010-11-09 | 12.760 | 411,892 | +7,081 | 0.01% | 5,255,943 |
| 2010-11-10 | 2010-11-08 | 12.794 | 404,811 | +15,343 | 0.01% | 5,179,306 |
| 2010-11-09 | 2010-11-05 | 13.167 | 389,468 | -9,442 | 0.00% | 5,128,202 |
| 2010-11-08 | 2010-11-04 | 12.727 | 398,910 | -3,540 | 0.01% | 5,076,766 |
| 2010-11-05 | 2010-11-03 | 12.591 | 402,450 | +6,491 | 0.01% | 5,067,258 |
| 2010-11-04 | 2010-11-02 | 12.354 | 395,959 | +1,770 | 0.01% | 4,891,590 |
| 2010-11-02 | 2010-10-29 | 12.117 | 394,189 | +1,181 | 0.01% | 4,776,204 |
| 2010-11-01 | 2010-10-28 | 12.049 | 393,008 | +2,360 | 0.01% | 4,735,254 |
| 2010-10-27 | 2010-10-25 | 12.015 | 390,648 | +590 | 0.01% | 4,693,579 |
| 2010-10-26 | 2010-10-22 | 12.150 | 390,058 | -2,950 | 0.01% | 4,739,370 |
| 2010-10-25 | 2010-10-21 | 12.286 | 393,008 | +1,180 | 0.01% | 4,828,494 |
| 2010-10-22 | 2010-10-20 | 12.015 | 391,828 | -3,541 | 0.01% | 4,707,756 |
| 2010-10-21 | 2010-10-19 | 11.930 | 395,369 | -38,357 | 0.01% | 4,716,801 |
| 2010-10-20 | 2010-10-18 | 11.913 | 433,726 | +2,361 | 0.01% | 5,167,055 |
| 2010-10-19 | 2010-10-15 | 12.015 | 431,365 | -7,081 | 0.01% | 5,182,788 |
| 2010-10-18 | 2010-10-14 | 12.744 | 438,446 | -2,892 | 0.01% | 5,587,355 |
| 2010-10-15 | 2010-10-13 | 12.760 | 441,338 | +531 | 0.01% | 5,631,688 |
| 2010-10-13 | 2010-10-11 | 12.862 | 440,807 | +5,901 | 0.01% | 5,669,732 |
| 2010-10-12 | 2010-10-08 | 12.828 | 434,906 | +1,771 | 0.01% | 5,579,093 |
| 2010-10-11 | 2010-10-07 | 12.676 | 433,135 | -1,771 | 0.01% | 5,490,314 |
| 2010-10-08 | 2010-10-06 | 12.540 | 434,906 | -1,180 | 0.01% | 5,453,803 |
| 2010-10-07 | 2010-10-05 | 12.472 | 436,086 | -3,541 | 0.01% | 5,439,040 |
| 2010-10-06 | 2010-10-04 | 12.523 | 439,627 | +35,997 | 0.01% | 5,505,555 |
| 2010-10-05 | 2010-09-30 | 12.201 | 403,630 | -1,181 | 0.01% | 4,924,796 |
| 2010-10-04 | 2010-09-29 | 12.083 | 404,811 | +10,032 | 0.01% | 4,891,185 |
| 2010-09-30 | 2010-09-28 | 12.235 | 394,779 | -590 | 0.01% | 4,830,182 |
| 2010-09-28 | 2010-09-24 | 11.422 | 395,369 | -3,541 | 0.01% | 4,515,801 |
| 2010-09-27 | 2010-09-22 | 11.422 | 398,910 | -1,770 | 0.01% | 4,556,245 |
| 2010-09-22 | 2010-09-20 | 10.879 | 400,680 | +5,901 | 0.01% | 4,359,182 |
| 2010-09-21 | 2010-09-17 | 10.744 | 394,779 | +590 | 0.01% | 4,241,462 |
| 2010-09-20 | 2010-09-16 | 10.846 | 394,189 | +6,491 | 0.01% | 4,275,203 |
| 2010-09-17 | 2010-09-15 | 10.863 | 387,698 | -8,261 | 0.00% | 4,211,375 |
| 2010-09-15 | 2010-09-13 | 10.693 | 395,959 | -8,852 | 0.01% | 4,234,010 |
| 2010-09-14 | 2010-09-10 | 10.507 | 404,811 | +2,951 | 0.01% | 4,253,205 |
| 2010-09-09 | 2010-09-07 | 10.679 | 401,860 | +5,167 | 0.01% | 4,291,576 |
| 2010-09-08 | 2010-09-06 | 10.782 | 396,693 | +583 | 0.01% | 4,277,196 |
| 2010-09-06 | 2010-09-02 | 10.782 | 396,110 | +1,750 | 0.01% | 4,270,910 |
| 2010-09-03 | 2010-09-01 | 10.988 | 394,360 | -6,417 | 0.01% | 4,333,161 |
| 2010-08-27 | 2010-08-25 | 10.336 | 400,777 | -54,837 | 0.01% | 4,142,610 |
| 2010-08-26 | 2010-08-24 | 10.388 | 455,614 | +58,337 | 0.01% | 4,732,860 |
| 2010-08-24 | 2010-08-20 | 10.525 | 397,277 | +584 | 0.01% | 4,181,343 |
| 2010-08-19 | 2010-08-17 | 10.696 | 396,693 | -584 | 0.01% | 4,243,196 |
| 2010-08-18 | 2010-08-16 | 10.885 | 397,277 | -583 | 0.01% | 4,324,353 |
| 2010-08-17 | 2010-08-13 | 10.714 | 397,860 | +1,167 | 0.01% | 4,262,499 |
| 2010-08-16 | 2010-08-12 | 10.885 | 396,693 | -16,335 | 0.01% | 4,317,996 |
| 2010-08-13 | 2010-08-11 | 10.628 | 413,028 | -4,083 | 0.01% | 4,389,602 |
| 2010-08-12 | 2010-08-10 | 10.439 | 417,111 | +583 | 0.01% | 4,354,346 |
| 2010-08-11 | 2010-08-09 | 10.302 | 416,528 | -71,172 | 0.01% | 4,291,140 |
| 2010-08-10 | 2010-08-06 | 10.182 | 487,700 | +5,834 | 0.01% | 4,965,845 |
| 2010-08-09 | 2010-08-05 | 10.268 | 481,866 | +81,672 | 0.01% | 4,947,742 |
| 2010-08-06 | 2010-08-04 | 10.628 | 400,194 | -40,252 | 0.01% | 4,253,204 |
| 2010-08-05 | 2010-08-03 | 10.474 | 440,446 | +33,835 | 0.01% | 4,613,047 |
| 2010-08-04 | 2010-08-02 | 10.628 | 406,611 | -73,505 | 0.01% | 4,321,403 |
| 2010-08-03 | 2010-07-30 | 10.422 | 480,116 | +71,755 | 0.01% | 5,003,844 |
| 2010-07-30 | 2010-07-28 | 10.679 | 408,361 | +1,750 | 0.01% | 4,361,002 |
| 2010-07-28 | 2010-07-26 | 10.594 | 406,611 | -2,333 | 0.01% | 4,307,463 |
| 2010-07-27 | 2010-07-23 | 10.679 | 408,944 | -8,751 | 0.01% | 4,367,228 |
| 2010-07-26 | 2010-07-22 | 10.662 | 417,695 | +1,750 | 0.01% | 4,453,522 |
| 2010-07-23 | 2010-07-21 | 10.765 | 415,945 | +12,835 | 0.01% | 4,477,643 |
| 2010-07-22 | 2010-07-20 | 10.834 | 403,110 | +1,166 | 0.01% | 4,367,115 |
| 2010-07-21 | 2010-07-19 | 10.851 | 401,944 | +1,750 | 0.01% | 4,361,373 |
| 2010-07-20 | 2010-07-16 | 10.696 | 400,194 | +1,167 | 0.01% | 4,280,644 |
| 2010-07-19 | 2010-07-15 | 10.885 | 399,027 | -5,834 | 0.01% | 4,343,401 |
| 2010-07-16 | 2010-07-14 | 11.108 | 404,861 | +1,751 | 0.01% | 4,497,124 |
| 2010-07-15 | 2010-07-13 | 11.228 | 403,110 | +1,166 | 0.01% | 4,526,045 |
| 2010-07-14 | 2010-07-12 | 11.039 | 401,944 | +5,834 | 0.01% | 4,437,163 |
| 2010-07-13 | 2010-07-09 | 11.296 | 396,110 | +8,751 | 0.01% | 4,474,610 |
| 2010-07-09 | 2010-07-07 | 11.228 | 387,359 | +583 | 0.01% | 4,349,195 |
| 2010-07-08 | 2010-07-06 | 11.314 | 386,776 | -1,167 | 0.01% | 4,375,799 |
| 2010-07-07 | 2010-07-05 | 11.022 | 387,943 | -3,500 | 0.01% | 4,275,952 |
| 2010-07-06 | 2010-07-02 | 11.125 | 391,443 | +1,167 | 0.01% | 4,354,790 |
| 2010-07-05 | 2010-06-30 | 11.314 | 390,276 | -2,917 | 0.01% | 4,415,397 |
| 2010-07-02 | 2010-06-29 | 11.074 | 393,193 | -2,334 | 0.01% | 4,354,038 |
| 2010-06-30 | 2010-06-28 | 11.262 | 395,527 | +1,167 | 0.01% | 4,454,464 |
| 2010-06-29 | 2010-06-25 | 11.142 | 394,360 | -2,333 | 0.01% | 4,394,001 |
| 2010-06-28 | 2010-06-24 | 11.211 | 396,693 | +583 | 0.01% | 4,447,196 |
| 2010-06-25 | 2010-06-23 | 11.519 | 396,110 | -5,834 | 0.01% | 4,562,880 |
| 2010-06-23 | 2010-06-21 | 11.125 | 401,944 | +3,501 | 0.01% | 4,471,613 |
| 2010-06-22 | 2010-06-18 | 11.142 | 398,443 | -584 | 0.01% | 4,439,494 |
| 2010-06-21 | 2010-06-17 | 10.936 | 399,027 | +4,084 | 0.01% | 4,363,921 |
| 2010-06-18 | 2010-06-15 | 11.005 | 394,943 | -584 | 0.01% | 4,346,337 |
| 2010-06-17 | 2010-06-14 | 11.074 | 395,527 | +1,167 | 0.01% | 4,379,884 |
| 2010-06-15 | 2010-06-11 | 10.782 | 394,360 | -4,083 | 0.01% | 4,252,041 |
| 2010-06-14 | 2010-06-10 | 10.336 | 398,443 | -2,334 | 0.01% | 4,118,485 |
| 2010-06-11 | 2010-06-09 | 10.439 | 400,777 | +2,334 | 0.01% | 4,183,830 |
| 2010-06-09 | 2010-06-07 | 10.114 | 398,443 | -2,917 | 0.01% | 4,029,695 |
| 2010-06-08 | 2010-06-04 | 10.285 | 401,360 | +9,334 | 0.01% | 4,127,996 |
| 2010-06-07 | 2010-06-03 | 10.525 | 392,026 | +1,166 | 0.01% | 4,126,076 |
| 2010-06-03 | 2010-06-01 | 10.285 | 390,860 | +5,834 | 0.01% | 4,020,004 |
| 2010-06-02 | 2010-05-31 | 10.525 | 385,026 | +2,917 | 0.00% | 4,052,401 |
| 2010-06-01 | 2010-05-28 | 10.079 | 382,109 | +7,584 | 0.00% | 3,851,399 |
| 2010-05-31 | 2010-05-27 | 10.268 | 374,525 | +1,167 | 0.00% | 3,845,578 |
| 2010-05-28 | 2010-05-26 | 10.199 | 373,358 | -4,084 | 0.00% | 3,807,995 |
| 2010-05-27 | 2010-05-25 | 9.222 | 377,442 | +5,834 | 0.00% | 3,480,859 |
| 2010-05-26 | 2010-05-24 | 10.011 | 371,608 | -4,084 | 0.00% | 3,720,076 |
| 2010-05-25 | 2010-05-20 | 9.359 | 375,692 | +1,750 | 0.00% | 3,516,240 |
| 2010-05-20 | 2010-05-18 | 9.942 | 373,942 | +1,750 | 0.00% | 3,717,802 |
| 2010-05-17 | 2010-05-13 | 10.456 | 372,192 | +1,750 | 0.00% | 3,891,803 |
| 2010-05-13 | 2010-05-11 | 10.096 | 370,442 | +2,917 | 0.00% | 3,740,154 |
| 2010-05-12 | 2010-05-10 | 9.822 | 367,525 | -1,750 | 0.00% | 3,609,902 |
| 2010-05-11 | 2010-05-07 | 9.308 | 369,275 | +2,334 | 0.00% | 3,437,191 |
| 2010-05-10 | 2010-05-06 | 9.582 | 366,941 | -13,418 | 0.00% | 3,516,106 |
| 2010-05-06 | 2010-05-04 | 10.439 | 380,359 | +4,667 | 0.00% | 3,970,681 |
| 2010-05-05 | 2010-05-03 | 10.285 | 375,692 | +3,500 | 0.00% | 3,864,000 |
| 2010-05-04 | 2010-04-30 | 10.131 | 372,192 | +1,750 | 0.00% | 3,770,583 |
| 2010-05-03 | 2010-04-29 | 10.045 | 370,442 | +2,334 | 0.00% | 3,721,104 |
| 2010-04-30 | 2010-04-28 | 10.096 | 368,108 | +2,333 | 0.00% | 3,716,589 |
| 2010-04-29 | 2010-04-27 | 10.336 | 365,775 | +2,334 | 0.00% | 3,780,814 |
| 2010-04-28 | 2010-04-26 | 10.594 | 363,441 | -1,167 | 0.00% | 3,850,139 |
| 2010-04-27 | 2010-04-23 | 10.354 | 364,608 | -5,250 | 0.00% | 3,775,001 |
| 2010-04-26 | 2010-04-22 | 10.182 | 369,858 | -584 | 0.00% | 3,765,958 |
| 2010-04-23 | 2010-04-21 | 9.908 | 370,442 | +584 | 0.00% | 3,670,304 |
| 2010-04-22 | 2010-04-20 | 10.214 | 369,858 | -1,750 | 0.00% | 3,777,880 |
| 2010-04-21 | 2010-04-19 | 10.144 | 371,608 | +7,409 | 0.00% | 3,769,757 |
| 2010-04-20 | 2010-04-16 | 10.319 | 364,199 | -1,144 | 0.00% | 3,758,296 |
| 2010-04-19 | 2010-04-15 | 10.319 | 365,343 | -2,859 | 0.00% | 3,770,102 |
| 2010-04-16 | 2010-04-14 | 10.337 | 368,202 | -3,430 | 0.00% | 3,806,045 |
| 2010-04-15 | 2010-04-13 | 10.389 | 371,632 | -1,143 | 0.00% | 3,861,000 |
| 2010-04-14 | 2010-04-12 | 10.162 | 372,775 | -10,292 | 0.00% | 3,788,115 |
| 2010-04-13 | 2010-04-09 | 10.074 | 383,067 | +1,144 | 0.01% | 3,859,202 |
| 2010-04-12 | 2010-04-08 | 9.970 | 381,923 | -3,431 | 0.01% | 3,807,597 |
| 2010-04-09 | 2010-04-07 | 10.022 | 385,354 | -1,715 | 0.01% | 3,862,022 |
| 2010-04-08 | 2010-04-01 | 9.672 | 387,069 | +5,146 | 0.01% | 3,743,810 |
| 2010-04-07 | 2010-03-31 | 9.637 | 381,923 | +571 | 0.01% | 3,680,677 |
| 2010-04-01 | 2010-03-30 | 9.707 | 381,352 | +1,144 | 0.01% | 3,701,854 |
| 2010-03-31 | 2010-03-29 | 9.777 | 380,208 | +1,143 | 0.01% | 3,717,349 |
| 2010-03-26 | 2010-03-24 | 9.742 | 379,065 | +2,287 | 0.01% | 3,692,914 |
| 2010-03-25 | 2010-03-23 | 9.952 | 376,778 | +5,718 | 0.00% | 3,749,713 |
| 2010-03-24 | 2010-03-22 | 9.777 | 371,060 | +4,574 | 0.00% | 3,627,908 |
| 2010-03-22 | 2010-03-18 | 10.162 | 366,486 | +11,435 | 0.00% | 3,724,207 |
| 2010-03-19 | 2010-03-17 | 10.319 | 355,051 | +1,715 | 0.00% | 3,663,895 |
| 2010-03-17 | 2010-03-15 | 9.900 | 353,336 | +1,715 | 0.00% | 3,497,877 |
| 2010-03-16 | 2010-03-12 | 10.057 | 351,621 | +4,574 | 0.00% | 3,536,250 |
| 2010-03-15 | 2010-03-11 | 10.249 | 347,047 | +12,578 | 0.00% | 3,557,019 |
| 2010-03-12 | 2010-03-10 | 10.249 | 334,469 | -31,446 | 0.00% | 3,428,102 |
| 2010-03-11 | 2010-03-09 | 10.372 | 365,915 | +1,144 | 0.00% | 3,795,204 |
| 2010-03-10 | 2010-03-08 | 9.340 | 364,771 | -4,002 | 0.00% | 3,406,919 |
| 2010-03-04 | 2010-03-02 | 8.920 | 368,773 | -2,287 | 0.00% | 3,289,497 |
| 2010-03-03 | 2010-03-01 | 9.043 | 371,060 | +571 | 0.00% | 3,355,328 |
| 2010-03-01 | 2010-02-25 | 8.850 | 370,489 | +1,144 | 0.00% | 3,278,884 |
| 2010-02-26 | 2010-02-24 | 8.920 | 369,345 | +8,576 | 0.00% | 3,294,600 |
| 2010-02-25 | 2010-02-23 | 8.815 | 360,769 | +2,287 | 0.00% | 3,180,241 |
| 2010-02-24 | 2010-02-22 | 8.833 | 358,482 | -1,143 | 0.00% | 3,166,351 |
| 2010-02-23 | 2010-02-19 | 8.798 | 359,625 | +571 | 0.00% | 3,163,866 |
| 2010-02-19 | 2010-02-17 | 9.078 | 359,054 | -1,143 | 0.00% | 3,259,323 |
| 2010-02-17 | 2010-02-11 | 8.483 | 360,197 | +36,591 | 0.00% | 3,055,499 |
| 2010-02-12 | 2010-02-10 | 8.658 | 323,606 | +2,859 | 0.00% | 2,801,703 |
| 2010-02-10 | 2010-02-08 | 8.605 | 320,747 | +6,861 | 0.00% | 2,760,120 |
| 2010-02-09 | 2010-02-05 | 8.763 | 313,886 | +4,002 | 0.00% | 2,750,489 |
| 2010-02-08 | 2010-02-04 | 9.095 | 309,884 | +3,431 | 0.00% | 2,818,401 |
| 2010-02-05 | 2010-02-03 | 9.113 | 306,453 | -2,287 | 0.00% | 2,792,556 |
| 2010-02-04 | 2010-02-02 | 8.938 | 308,740 | -572 | 0.00% | 2,759,396 |
| 2010-02-03 | 2010-02-01 | 8.833 | 309,312 | +1,143 | 0.00% | 2,732,049 |
| 2010-02-02 | 2010-01-29 | 8.710 | 308,169 | -30,302 | 0.00% | 2,684,223 |
| 2010-02-01 | 2010-01-28 | 8.990 | 338,471 | +4,002 | 0.00% | 3,042,880 |
| 2010-01-29 | 2010-01-27 | 9.113 | 334,469 | +1,144 | 0.00% | 3,047,852 |
| 2010-01-28 | 2010-01-26 | 9.445 | 333,325 | -2,287 | 0.00% | 3,148,197 |
| 2010-01-27 | 2010-01-25 | 9.445 | 335,612 | -3,431 | 0.00% | 3,169,797 |
| 2010-01-25 | 2010-01-21 | 9.830 | 339,043 | -4,574 | 0.00% | 3,332,663 |
| 2010-01-22 | 2010-01-20 | 9.865 | 343,617 | +1,716 | 0.00% | 3,389,643 |
| 2010-01-21 | 2010-01-19 | 9.742 | 341,901 | +5,145 | 0.00% | 3,330,856 |
| 2010-01-20 | 2010-01-18 | 9.795 | 336,756 | +1,715 | 0.00% | 3,298,402 |
| 2010-01-19 | 2010-01-15 | 9.742 | 335,041 | +2,287 | 0.00% | 3,264,025 |
| 2010-01-18 | 2010-01-14 | 9.585 | 332,754 | +2,859 | 0.00% | 3,189,364 |
| 2010-01-15 | 2010-01-13 | 9.340 | 329,895 | +29,159 | 0.00% | 3,081,181 |
| 2010-01-14 | 2010-01-12 | 9.270 | 300,736 | +8,004 | 0.00% | 2,787,800 |
| 2010-01-13 | 2010-01-11 | 9.602 | 292,732 | +18,296 | 0.00% | 2,810,883 |
| 2010-01-12 | 2010-01-08 | 9.917 | 274,436 | +14,865 | 0.00% | 2,721,601 |
| 2010-01-11 | 2010-01-07 | 9.567 | 259,571 | +30,303 | 0.00% | 2,483,383 |
| 2010-01-08 | 2010-01-06 | 9.882 | 229,268 | +20,011 | 0.00% | 2,265,647 |
| 2010-01-07 | 2010-01-05 | 9.935 | 209,257 | -15,437 | 0.00% | 2,078,876 |
| 2010-01-06 | 2010-01-04 | 9.567 | 224,694 | +571 | 0.00% | 2,149,706 |
| 2010-01-05 | 2009-12-31 | 9.515 | 224,123 | +9,720 | 0.00% | 2,132,483 |
| 2010-01-04 | 2009-12-29 | 9.480 | 214,403 | +572 | 0.00% | 2,032,499 |
| 2009-12-30 | 2009-12-28 | 9.550 | 213,831 | +2,858 | 0.00% | 2,042,037 |
| 2009-12-29 | 2009-12-24 | 9.445 | 210,973 | +1,716 | 0.00% | 1,992,604 |
| 2009-12-28 | 2009-12-22 | 9.217 | 209,257 | +1,143 | 0.00% | 1,928,816 |
| 2009-12-23 | 2009-12-21 | 9.252 | 208,114 | -2,287 | 0.00% | 1,925,561 |
| 2009-12-22 | 2009-12-18 | 9.113 | 210,401 | +4,574 | 0.00% | 1,917,281 |
| 2009-12-21 | 2009-12-17 | 9.270 | 205,827 | +13,150 | 0.00% | 1,908,000 |
| 2009-12-18 | 2009-12-16 | 9.602 | 192,677 | +572 | 0.00% | 1,850,131 |
| 2009-12-17 | 2009-12-15 | 9.357 | 192,105 | +4,002 | 0.00% | 1,797,599 |
| 2009-12-16 | 2009-12-14 | 9.357 | 188,103 | +1,144 | 0.00% | 1,760,150 |
| 2009-12-15 | 2009-12-11 | 9.305 | 186,959 | +5,717 | 0.00% | 1,739,636 |
| 2009-12-11 | 2009-12-09 | 9.585 | 181,242 | -3,431 | 0.00% | 1,737,159 |
| 2009-12-10 | 2009-12-08 | 9.620 | 184,673 | +14,866 | 0.00% | 1,776,505 |
| 2009-12-09 | 2009-12-07 | 9.690 | 169,807 | +4,002 | 0.00% | 1,645,378 |
| 2009-12-08 | 2009-12-04 | 9.497 | 165,805 | +5,717 | 0.00% | 1,574,700 |
| 2009-12-04 | 2009-12-02 | 9.795 | 160,088 | -9,147 | 0.00% | 1,568,004 |
| 2009-12-03 | 2009-12-01 | 9.777 | 169,235 | +18,867 | 0.00% | 1,654,635 |
| 2009-12-02 | 2009-11-30 | 9.480 | 150,368 | +2,287 | 0.00% | 1,425,460 |
| 2009-12-01 | 2009-11-27 | 9.235 | 148,081 | +2,859 | 0.00% | 1,367,519 |
| 2009-11-30 | 2009-11-26 | 9.427 | 145,222 | +2,858 | 0.00% | 1,369,057 |
| 2009-11-27 | 2009-11-25 | 9.270 | 142,364 | +1,144 | 0.00% | 1,319,703 |
| 2009-11-26 | 2009-11-24 | 9.410 | 141,220 | +1,715 | 0.00% | 1,328,859 |
| 2009-11-25 | 2009-11-23 | 9.637 | 139,505 | +2,859 | 0.00% | 1,344,441 |
| 2009-11-24 | 2009-11-20 | 9.707 | 136,646 | +8,004 | 0.00% | 1,326,448 |
| 2009-11-23 | 2009-11-19 | 9.900 | 128,642 | +7,433 | 0.00% | 1,273,502 |
| 2009-11-20 | 2009-11-18 | 9.970 | 121,209 | +4,574 | 0.00% | 1,208,398 |
| 2009-11-19 | 2009-11-17 | 9.445 | 116,635 | -2,287 | 0.00% | 1,101,597 |
| 2009-11-18 | 2009-11-16 | 9.287 | 118,922 | +5,145 | 0.00% | 1,104,478 |
| 2009-11-17 | 2009-11-13 | 9.340 | 113,777 | +2,859 | 0.00% | 1,062,664 |
| 2009-11-16 | 2009-11-12 | 9.375 | 110,918 | +572 | 0.00% | 1,039,841 |
| 2009-11-13 | 2009-11-11 | 8.973 | 110,346 | +5,146 | 0.00% | 990,089 |
| 2009-11-12 | 2009-11-10 | 9.043 | 105,200 | -4,574 | 0.00% | 951,276 |
| 2009-11-11 | 2009-11-09 | 8.675 | 109,774 | -4,003 | 0.00% | 952,317 |
| 2009-11-10 | 2009-11-06 | 8.553 | 113,777 | -10,291 | 0.00% | 973,114 |
| 2009-11-06 | 2009-11-04 | 8.693 | 124,068 | +4,002 | 0.00% | 1,078,491 |
| 2009-11-05 | 2009-11-03 | 8.553 | 120,066 | +9,148 | 0.00% | 1,026,902 |
| 2009-11-04 | 2009-11-02 | 8.116 | 110,918 | -16,009 | 0.00% | 900,161 |
| 2009-11-03 | 2009-10-30 | 8.028 | 126,927 | -2,287 | 0.00% | 1,018,983 |
| 2009-11-02 | 2009-10-29 | 7.888 | 129,214 | +5,146 | 0.00% | 1,019,263 |
| 2009-10-30 | 2009-10-28 | 7.993 | 124,068 | +1,144 | 0.00% | 991,691 |
| 2009-10-29 | 2009-10-27 | 7.871 | 122,924 | +3,430 | 0.00% | 967,497 |
| 2009-10-28 | 2009-10-23 | 7.871 | 119,494 | +27,444 | 0.00% | 940,500 |
| 2009-10-23 | 2009-10-21 | 7.696 | 92,050 | +6,861 | 0.00% | 708,397 |
| 2009-10-22 | 2009-10-20 | 7.643 | 85,189 | +4,002 | 0.00% | 651,126 |
| 2009-10-21 | 2009-10-19 | 7.678 | 81,187 | +7,432 | 0.00% | 623,378 |
| 2009-10-20 | 2009-10-16 | 7.871 | 73,755 | +3,431 | 0.00% | 580,503 |
| 2009-10-19 | 2009-10-15 | 7.783 | 70,324 | +20,582 | 0.00% | 547,348 |
| 2009-10-16 | 2009-10-14 | 7.818 | 49,742 | +572 | 0.00% | 388,894 |
| 2009-10-15 | 2009-10-13 | 7.766 | 49,170 | +6,289 | 0.00% | 381,842 |
| 2009-10-14 | 2009-10-12 | 7.871 | 42,881 | +9,148 | 0.00% | 337,503 |
| 2009-10-13 | 2009-10-09 | 7.923 | 33,733 | +5,718 | 0.00% | 267,272 |
| 2009-10-12 | 2009-10-08 | 7.871 | 28,015 | +12,006 | 0.00% | 220,497 |
| 2009-10-09 | 2009-10-07 | 7.783 | 16,009 | +3,431 | 0.00% | 124,602 |
| 2009-10-08 | 2009-10-06 | 7.906 | 12,578 | +4,574 | 0.00% | 99,438 |
| 2009-10-07 | 2009-10-05 | 7.783 | 8,004 | +7,432 | 0.00% | 62,297 |
| 2009-09-09 | 2009-09-07 | 7.643 | 572 | -85,761 | 0.00% | 4,372 |
| 2009-09-04 | 2009-09-02 | 7.218 | 86,333 | +982 | 0.00% | 623,166 |
| 2009-08-07 | 2009-08-05 | 8.262 | 85,351 | -30,523 | 0.00% | 705,168 |
| 2009-07-29 | 2009-07-27 | 8.315 | 115,874 | -11,305 | 0.00% | 963,498 |
| 2009-07-28 | 2009-07-24 | 7.926 | 127,179 | -16,957 | 0.00% | 1,008,000 |
| 2009-07-27 | 2009-07-23 | 7.855 | 144,136 | +11,305 | 0.00% | 1,132,198 |
| 2009-07-24 | 2009-07-22 | 7.944 | 132,831 | +16,957 | 0.00% | 1,055,146 |
| 2009-07-08 | 2009-07-06 | 7.926 | 115,874 | -11,305 | 0.00% | 918,398 |
| 2009-07-07 | 2009-07-03 | 8.120 | 127,179 | +11,305 | 0.00% | 1,032,749 |
| 2009-06-11 | 2009-06-09 | 7.130 | 115,874 | -8,479 | 0.00% | 826,148 |
| 2009-06-10 | 2009-06-08 | 7.041 | 124,353 | -16,957 | 0.00% | 875,601 |
| 2009-06-09 | 2009-06-05 | 6.935 | 141,310 | +11,305 | 0.00% | 980,000 |
| 2009-06-08 | 2009-06-04 | 6.900 | 130,005 | -5,653 | 0.00% | 896,998 |
| 2009-06-05 | 2009-06-03 | 6.970 | 135,658 | -22,044 | 0.00% | 945,602 |
| 2009-05-25 | 2009-05-21 | 6.351 | 157,702 | -11,305 | 0.00% | 1,001,610 |
| 2009-05-11 | 2009-05-07 | 7.059 | 169,007 | -5,652 | 0.00% | 1,193,011 |
| 2009-05-05 | 2009-04-30 | 6.882 | 174,659 | -2,826 | 0.00% | 1,202,008 |
| 2009-04-23 | 2009-04-21 | 6.750 | 177,485 | +4,910 | 0.00% | 1,198,082 |
| 2009-04-22 | 2009-04-20 | 6.914 | 172,575 | -1,649 | 0.00% | 1,193,198 |
| 2009-04-17 | 2009-04-15 | 6.750 | 174,224 | +2,748 | 0.00% | 1,176,069 |
| 2009-03-27 | 2009-03-25 | 6.259 | 171,476 | -550 | 0.00% | 1,073,279 |
| 2009-01-20 | 2009-01-16 | 5.549 | 172,026 | -5,496 | 0.00% | 954,651 |
| 2009-01-19 | 2009-01-15 | 5.677 | 177,522 | -5,496 | 0.00% | 1,007,761 |
| 2009-01-16 | 2009-01-14 | 5.495 | 183,018 | -54,960 | 0.00% | 1,005,661 |
| 2009-01-15 | 2009-01-13 | 5.222 | 237,978 | -56,060 | 0.00% | 1,242,709 |
| 2009-01-14 | 2009-01-12 | 5.040 | 294,038 | +1,100 | 0.00% | 1,481,952 |
| 2009-01-09 | 2009-01-07 | 5.277 | 292,938 | -11,542 | 0.00% | 1,545,698 |
| 2009-01-08 | 2009-01-06 | 5.277 | 304,480 | +77,494 | 0.00% | 1,606,600 |
| 2009-01-07 | 2009-01-05 | 5.568 | 226,986 | +54,960 | 0.00% | 1,263,780 |
| 2009-01-05 | 2008-12-31 | 5.841 | 172,026 | -21,984 | 0.00% | 1,004,731 |
| 2008-12-29 | 2008-12-22 | 5.695 | 194,010 | +21,984 | 0.00% | 1,104,891 |
| 2008-12-01 | 2008-11-27 | 5.707 | 172,026 | +2,541 | 0.00% | 981,668 |
| 2008-11-28 | 2008-11-26 | 5.688 | 169,485 | -542 | 0.00% | 964,038 |
| 2008-11-24 | 2008-11-20 | 5.854 | 170,027 | +542 | 0.00% | 995,381 |
| 2008-11-18 | 2008-11-14 | 5.891 | 169,485 | -542 | 0.00% | 998,468 |
| 2008-11-17 | 2008-11-13 | 5.670 | 170,027 | +542 | 0.00% | 963,981 |
| 2008-11-12 | 2008-11-10 | 6.002 | 169,485 | -49,276 | 0.00% | 1,017,248 |
| 2008-10-31 | 2008-10-29 | 4.968 | 218,761 | -5,414 | 0.00% | 1,086,762 |
| 2008-09-25 | 2008-09-23 | 4.857 | 224,175 | +1,083 | 0.00% | 1,088,818 |
| 2008-09-01 | 2008-08-28 | 6.464 | 223,092 | -49,817 | 0.00% | 1,441,997 |
| 2008-08-19 | 2008-08-15 | 5.799 | 272,909 | -1,625 | 0.00% | 1,582,559 |
| 2008-08-05 | 2008-08-01 | 5.873 | 274,534 | -162,446 | 0.00% | 1,612,262 |
| 2008-06-17 | 2008-06-13 | 5.928 | 436,980 | -25,450 | 0.01% | 2,590,472 |
| 2008-06-12 | 2008-06-10 | 5.965 | 462,430 | -10,829 | 0.01% | 2,758,423 |
| 2008-06-11 | 2008-06-06 | 6.353 | 473,259 | -5,415 | 0.01% | 3,006,558 |
| 2008-06-02 | 2008-05-29 | 6.316 | 478,674 | -3,249 | 0.01% | 3,023,279 |
| 2008-05-29 | 2008-05-27 | 6.371 | 481,923 | -8,122 | 0.01% | 3,070,499 |
| 2008-05-28 | 2008-05-26 | 6.505 | 490,045 | -12,996 | 0.01% | 3,187,848 |
| 2008-05-27 | 2008-05-23 | 6.599 | 503,041 | -255 | 0.01% | 3,319,816 |
| 2008-05-26 | 2008-05-22 | 6.618 | 503,296 | +17,501 | 0.01% | 3,330,989 |
| 2008-05-22 | 2008-05-20 | 6.599 | 485,795 | -344,723 | 0.01% | 3,206,001 |
| 2008-05-21 | 2008-05-19 | 6.524 | 830,518 | -251,383 | 0.01% | 5,418,359 |
| 2008-05-20 | 2008-05-16 | 6.524 | 1,081,901 | -239,185 | 0.02% | 7,058,399 |
| 2008-05-19 | 2008-05-15 | 6.468 | 1,321,086 | -499,584 | 0.02% | 8,544,129 |
| 2008-05-15 | 2008-05-13 | 6.128 | 1,820,670 | -322,979 | 0.03% | 11,157,251 |
| 2008-05-14 | 2008-05-09 | 6.260 | 2,143,649 | +111,372 | 0.03% | 13,419,439 |
| 2008-05-13 | 2008-05-08 | 6.128 | 2,032,277 | -11,137 | 0.03% | 12,454,000 |
| 2008-05-09 | 2008-05-07 | 6.053 | 2,043,414 | -16,971 | 0.03% | 12,368,129 |
| 2008-05-08 | 2008-05-06 | 6.034 | 2,060,385 | -3,182 | 0.03% | 12,431,999 |
| 2008-05-06 | 2008-05-02 | 5.826 | 2,063,567 | -100,766 | 0.03% | 12,023,188 |
| 2008-05-05 | 2008-04-30 | 5.826 | 2,164,333 | +106,069 | 0.03% | 12,610,292 |
| 2008-05-02 | 2008-04-29 | 6.034 | 2,058,264 | -238,124 | 0.03% | 12,419,201 |
| 2008-04-30 | 2008-04-28 | 6.034 | 2,296,388 | -25,457 | 0.03% | 13,855,999 |
| 2008-04-29 | 2008-04-25 | 5.826 | 2,321,845 | -81,673 | 0.03% | 13,528,022 |
| 2008-04-28 | 2008-04-24 | 5.789 | 2,403,518 | +48,262 | 0.03% | 13,913,242 |
| 2008-04-22 | 2008-04-18 | 5.355 | 2,355,256 | -1,061 | 0.03% | 12,612,438 |
| 2008-04-15 | 2008-04-11 | 5.449 | 2,356,317 | +530 | 0.03% | 12,840,270 |
| 2008-04-10 | 2008-04-08 | 5.525 | 2,355,787 | +10,607 | 0.03% | 13,015,062 |
| 2008-04-07 | 2008-04-02 | 5.506 | 2,345,180 | -1,591 | 0.03% | 12,912,241 |
| 2008-04-03 | 2008-04-01 | 5.638 | 2,346,771 | +157,512 | 0.03% | 13,230,751 |
| 2008-04-01 | 2008-03-28 | 5.374 | 2,189,259 | -196,227 | 0.03% | 11,764,801 |
| 2008-03-31 | 2008-03-27 | 4.827 | 2,385,486 | +31,821 | 0.03% | 11,514,881 |
| 2008-03-28 | 2008-03-26 | 5.506 | 2,353,665 | 0.03% | 12,958,958 |
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