History of CCASS shareholding
Participant: GET NICE SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 4.130 | 304,313 | +0 | 0.00% | 1,256,813 |
| 2025-10-13 | 2025-10-09 | 4.130 | 304,313 | +0 | 0.00% | 1,256,813 |
| 2025-10-10 | 2025-10-08 | 4.190 | 304,313 | +0 | 0.00% | 1,275,071 |
| 2025-10-09 | 2025-10-06 | 4.190 | 304,313 | +0 | 0.00% | 1,275,071 |
| 2025-10-08 | 2025-10-03 | 4.110 | 304,313 | +0 | 0.00% | 1,250,726 |
| 2025-10-06 | 2025-10-02 | 4.220 | 304,313 | +0 | 0.00% | 1,284,201 |
| 2025-10-03 | 2025-09-30 | 4.110 | 304,313 | +0 | 0.00% | 1,250,726 |
| 2025-10-02 | 2025-09-29 | 4.110 | 304,313 | +0 | 0.00% | 1,250,726 |
| 2025-09-30 | 2025-09-26 | 4.070 | 304,313 | +0 | 0.00% | 1,238,554 |
| 2025-09-29 | 2025-09-25 | 4.050 | 304,313 | +0 | 0.00% | 1,232,468 |
| 2025-09-26 | 2025-09-24 | 4.070 | 304,313 | +0 | 0.00% | 1,238,554 |
| 2025-09-25 | 2025-09-23 | 4.120 | 304,313 | +0 | 0.00% | 1,253,770 |
| 2025-09-24 | 2025-09-22 | 4.080 | 304,313 | +0 | 0.00% | 1,241,597 |
| 2025-09-23 | 2025-09-19 | 4.130 | 304,313 | +0 | 0.00% | 1,256,813 |
| 2025-09-22 | 2025-09-18 | 4.090 | 304,313 | +0 | 0.00% | 1,244,640 |
| 2025-09-19 | 2025-09-17 | 4.150 | 304,313 | +0 | 0.00% | 1,262,899 |
| 2025-09-18 | 2025-09-16 | 4.150 | 304,313 | +0 | 0.00% | 1,262,899 |
| 2025-09-17 | 2025-09-15 | 4.130 | 304,313 | +0 | 0.00% | 1,256,813 |
| 2025-09-16 | 2025-09-12 | 4.240 | 304,313 | +0 | 0.00% | 1,290,287 |
| 2025-09-15 | 2025-09-11 | 4.290 | 304,313 | +0 | 0.00% | 1,305,503 |
| 2025-09-12 | 2025-09-10 | 4.584 | 304,313 | +0 | 0.00% | 1,395,090 |
| 2025-09-11 | 2025-09-09 | 4.512 | 304,313 | +10,249 | 0.00% | 1,373,046 |
| 2025-09-10 | 2025-09-08 | 4.481 | 294,064 | +0 | 0.00% | 1,317,674 |
| 2025-09-09 | 2025-09-05 | 4.502 | 294,064 | +0 | 0.00% | 1,323,760 |
| 2025-09-08 | 2025-09-04 | 4.450 | 294,064 | +0 | 0.00% | 1,308,544 |
| 2025-09-05 | 2025-09-03 | 4.512 | 294,064 | +0 | 0.00% | 1,326,803 |
| 2025-09-04 | 2025-09-02 | 4.584 | 294,064 | -4,175 | 0.00% | 1,348,105 |
| 2025-08-25 | 2025-08-21 | 4.740 | 298,239 | +4,175 | 0.00% | 1,413,540 |
| 2025-08-15 | 2025-08-13 | 4.988 | 294,064 | -5,845 | 0.00% | 1,466,787 |
| 2025-07-30 | 2025-07-28 | 5.216 | 299,909 | +5,845 | 0.00% | 1,564,221 |
| 2025-06-30 | 2025-06-26 | 4.884 | 294,064 | +4,324 | 0.00% | 1,436,174 |
| 2025-06-24 | 2025-06-20 | 4.800 | 289,740 | -28,563 | 0.00% | 1,390,711 |
| 2025-06-17 | 2025-06-13 | 4.926 | 318,303 | -19,042 | 0.00% | 1,567,927 |
| 2025-06-16 | 2025-06-12 | 4.863 | 337,345 | -38,085 | 0.00% | 1,640,467 |
| 2025-06-12 | 2025-06-10 | 4.653 | 375,430 | -9,521 | 0.00% | 1,746,807 |
| 2025-06-11 | 2025-06-09 | 4.537 | 384,951 | -2,468 | 0.00% | 1,746,632 |
| 2025-06-10 | 2025-06-06 | 4.348 | 387,419 | -1,645 | 0.00% | 1,684,587 |
| 2025-06-05 | 2025-06-03 | 4.359 | 389,064 | -15,630 | 0.00% | 1,695,826 |
| 2025-06-03 | 2025-05-30 | 4.233 | 404,694 | -12,248 | 0.01% | 1,712,948 |
| 2025-04-01 | 2025-03-28 | 3.855 | 416,942 | +27,421 | 0.01% | 1,607,141 |
| 2025-03-20 | 2025-03-18 | 4.149 | 389,521 | +11,425 | 0.00% | 1,615,996 |
| 2025-02-06 | 2025-02-04 | 3.928 | 378,096 | -1,645 | 0.00% | 1,485,203 |
| 2025-01-23 | 2025-01-21 | 3.865 | 379,741 | +1,645 | 0.00% | 1,467,735 |
| 2024-12-20 | 2024-12-18 | 3.350 | 378,096 | -5,758 | 0.00% | 1,266,791 |
| 2024-11-28 | 2024-11-26 | 3.172 | 383,854 | -823 | 0.00% | 1,217,546 |
| 2024-11-12 | 2024-11-08 | 3.214 | 384,677 | +823 | 0.00% | 1,236,317 |
| 2024-10-29 | 2024-10-25 | 3.507 | 383,854 | +17,150 | 0.00% | 1,346,233 |
| 2024-10-08 | 2024-10-04 | 3.815 | 366,704 | -785 | 0.00% | 1,398,971 |
| 2024-10-03 | 2024-09-30 | 3.485 | 367,489 | -2,358 | 0.00% | 1,280,758 |
| 2024-09-23 | 2024-09-19 | 3.056 | 369,847 | -3,274 | 0.00% | 1,130,395 |
| 2024-09-17 | 2024-09-13 | 2.979 | 373,121 | +2,357 | 0.00% | 1,111,687 |
| 2024-08-28 | 2024-08-26 | 3.089 | 370,764 | -786 | 0.00% | 1,145,427 |
| 2024-07-16 | 2024-07-12 | 3.133 | 371,550 | +786 | 0.00% | 1,164,195 |
| 2024-06-28 | 2024-06-26 | 3.521 | 370,764 | +30,373 | 0.00% | 1,305,354 |
| 2024-06-21 | 2024-06-19 | 3.617 | 340,391 | +722 | 0.00% | 1,231,029 |
| 2024-05-16 | 2024-05-13 | 3.569 | 339,669 | +721 | 0.00% | 1,212,147 |
| 2024-05-14 | 2024-05-10 | 3.581 | 338,948 | -2,886 | 0.00% | 1,213,633 |
| 2024-05-13 | 2024-05-09 | 3.425 | 341,834 | -1,443 | 0.00% | 1,170,751 |
| 2024-03-14 | 2024-03-12 | 3.329 | 343,277 | -1,443 | 0.00% | 1,142,807 |
| 2023-11-21 | 2023-11-17 | 3.102 | 344,720 | -10,020 | 0.00% | 1,069,177 |
| 2023-11-07 | 2023-11-03 | 3.138 | 354,740 | -418 | 0.01% | 1,112,999 |
| 2023-09-07 | 2023-09-05 | 3.066 | 355,158 | +8,658 | 0.01% | 1,088,792 |
| 2023-08-17 | 2023-08-15 | 3.353 | 346,500 | -8,350 | 0.00% | 1,161,835 |
| 2023-08-07 | 2023-08-03 | 3.449 | 354,850 | +417 | 0.01% | 1,223,829 |
| 2023-07-10 | 2023-07-06 | 3.425 | 354,433 | -417 | 0.01% | 1,213,902 |
| 2023-06-13 | 2023-06-09 | 4.136 | 354,850 | +27,076 | 0.01% | 1,467,539 |
| 2023-06-12 | 2023-06-08 | 4.162 | 327,774 | +7,713 | 0.01% | 1,364,061 |
| 2023-05-24 | 2023-05-22 | 4.356 | 320,061 | +26,658 | 0.00% | 1,394,204 |
| 2023-05-11 | 2023-05-09 | 4.408 | 293,403 | -5,764 | 0.00% | 1,293,295 |
| 2023-05-08 | 2023-05-04 | 4.304 | 299,167 | -10,413 | 0.00% | 1,287,674 |
| 2023-03-15 | 2023-03-13 | 3.462 | 309,580 | -38,567 | 0.00% | 1,071,614 |
| 2023-03-13 | 2023-03-09 | 3.462 | 348,147 | +10,799 | 0.01% | 1,205,114 |
| 2022-11-07 | 2022-11-03 | 3.021 | 337,348 | +111 | 0.01% | 1,019,033 |
| 2022-07-05 | 2022-06-30 | 3.630 | 337,237 | -1,333 | 0.01% | 1,224,186 |
| 2022-06-15 | 2022-06-13 | 4.353 | 338,570 | +26,994 | 0.01% | 1,473,820 |
| 2022-05-27 | 2022-05-25 | 4.212 | 311,576 | +1,226 | 0.01% | 1,312,420 |
| 2022-03-30 | 2022-03-28 | 4.353 | 310,350 | -1,840 | 0.01% | 1,350,976 |
| 2022-03-23 | 2022-03-21 | 4.099 | 312,190 | +511 | 0.01% | 1,279,822 |
| 2022-02-18 | 2022-02-16 | 4.480 | 311,679 | +614 | 0.01% | 1,396,279 |
| 2022-01-24 | 2022-01-20 | 4.536 | 311,065 | -90,150 | 0.01% | 1,411,057 |
| 2021-12-29 | 2021-12-24 | 4.240 | 401,215 | -2,454 | 0.01% | 1,701,301 |
| 2021-12-13 | 2021-12-09 | 4.381 | 403,669 | +2,454 | 0.01% | 1,768,574 |
| 2021-09-08 | 2021-09-06 | 4.719 | 401,215 | +613 | 0.01% | 1,893,475 |
| 2021-08-27 | 2021-08-25 | 4.663 | 400,602 | -7,099 | 0.01% | 1,868,008 |
| 2021-06-17 | 2021-06-15 | 5.997 | 407,701 | +14,197 | 0.01% | 2,444,932 |
| 2021-06-16 | 2021-06-11 | 6.117 | 393,504 | +25,592 | 0.01% | 2,407,228 |
| 2021-05-24 | 2021-05-20 | 6.253 | 367,912 | +6,636 | 0.01% | 2,300,563 |
| 2021-05-10 | 2021-05-06 | 6.328 | 361,276 | +9,557 | 0.01% | 2,286,285 |
| 2021-05-07 | 2021-05-05 | 6.358 | 351,719 | +574 | 0.01% | 2,236,404 |
| 2021-05-06 | 2021-05-04 | 6.193 | 351,145 | -574 | 0.01% | 2,174,555 |
| 2021-05-03 | 2021-04-29 | 6.298 | 351,719 | +13,274 | 0.01% | 2,215,206 |
| 2021-04-28 | 2021-04-26 | 6.569 | 338,445 | +573 | 0.01% | 2,223,395 |
| 2021-04-21 | 2021-04-19 | 6.675 | 337,872 | +59,731 | 0.01% | 2,255,267 |
| 2021-04-13 | 2021-04-09 | 6.434 | 278,141 | +6,637 | 0.01% | 1,789,513 |
| 2021-03-09 | 2021-03-05 | 7.097 | 271,504 | -1,327 | 0.00% | 1,926,811 |
| 2021-02-25 | 2021-02-23 | 7.217 | 272,831 | +573 | 0.00% | 1,969,116 |
| 2021-02-24 | 2021-02-22 | 7.157 | 272,258 | -5,479 | 0.00% | 1,948,571 |
| 2021-01-25 | 2021-01-21 | 7.293 | 277,737 | -1,147 | 0.01% | 2,025,448 |
| 2020-11-11 | 2020-11-09 | 6.600 | 278,884 | -573 | 0.01% | 1,840,516 |
| 2020-11-09 | 2020-11-05 | 6.509 | 279,457 | -7,964 | 0.01% | 1,819,034 |
| 2020-11-06 | 2020-11-04 | 6.374 | 287,421 | +573 | 0.01% | 1,831,896 |
| 2020-08-28 | 2020-08-26 | 7.308 | 286,848 | -1,720 | 0.01% | 2,096,214 |
| 2020-08-11 | 2020-08-07 | 7.383 | 288,568 | +1,720 | 0.01% | 2,130,523 |
| 2020-07-14 | 2020-07-10 | 7.835 | 286,848 | -573 | 0.01% | 2,247,487 |
| 2020-07-02 | 2020-06-29 | 8.905 | 287,421 | +21,880 | 0.01% | 2,559,411 |
| 2020-06-24 | 2020-06-22 | 8.807 | 265,541 | +1,059 | 0.01% | 2,338,591 |
| 2020-06-15 | 2020-06-11 | 8.921 | 264,482 | -14,716 | 0.01% | 2,359,459 |
| 2020-05-26 | 2020-05-22 | 8.676 | 279,198 | -490 | 0.01% | 2,422,439 |
| 2020-04-09 | 2020-04-07 | 9.296 | 279,688 | -530 | 0.01% | 2,600,026 |
| 2020-03-09 | 2020-03-05 | 9.133 | 280,218 | -49,052 | 0.01% | 2,559,252 |
| 2020-02-11 | 2020-02-07 | 9.019 | 329,270 | -3,679 | 0.01% | 2,969,657 |
| 2019-08-26 | 2019-08-22 | 8.334 | 332,949 | +77,871 | 0.01% | 2,774,774 |
| 2019-07-29 | 2019-07-25 | 9.035 | 255,078 | -1,200 | 0.00% | 2,304,686 |
| 2019-07-26 | 2019-07-24 | 8.937 | 256,278 | +670 | 0.01% | 2,290,450 |
| 2019-06-28 | 2019-06-26 | 8.807 | 255,608 | -3,679 | 0.01% | 2,251,112 |
| 2019-06-25 | 2019-06-21 | 10.128 | 259,287 | +17,529 | 0.01% | 2,625,958 |
| 2019-05-10 | 2019-05-08 | 10.005 | 241,758 | +494 | 0.01% | 2,418,830 |
| 2019-04-25 | 2019-04-23 | 10.407 | 241,264 | -134,351 | 0.01% | 2,510,949 |
| 2019-04-15 | 2019-04-11 | 10.303 | 375,615 | +11,434 | 0.01% | 3,869,783 |
| 2019-04-11 | 2019-04-09 | 10.617 | 364,181 | +494 | 0.01% | 3,866,646 |
| 2019-02-27 | 2019-02-25 | 11.072 | 363,687 | +3,430 | 0.01% | 4,026,799 |
| 2019-02-01 | 2019-01-30 | 10.355 | 360,257 | -6,860 | 0.01% | 3,730,461 |
| 2018-12-07 | 2018-12-05 | 10.215 | 367,117 | +97,190 | 0.01% | 3,750,125 |
| 2018-11-21 | 2018-11-19 | 10.268 | 269,927 | +47,607 | 0.01% | 2,771,487 |
| 2018-11-16 | 2018-11-14 | 10.093 | 222,320 | +987 | 0.00% | 2,243,793 |
| 2018-11-13 | 2018-11-09 | 9.970 | 221,333 | -2,286 | 0.00% | 2,206,731 |
| 2018-10-24 | 2018-10-22 | 9.778 | 223,619 | -2,745 | 0.00% | 2,186,497 |
| 2018-10-23 | 2018-10-19 | 9.673 | 226,364 | -6,860 | 0.00% | 2,189,580 |
| 2018-10-19 | 2018-10-16 | 9.690 | 233,224 | -27,442 | 0.00% | 2,260,016 |
| 2018-09-19 | 2018-09-17 | 9.568 | 260,666 | -6,105,803 | 0.01% | 2,494,021 |
| 2018-09-14 | 2018-09-12 | 9.375 | 6,366,469 | -13,721 | 0.13% | 59,688,661 |
| 2018-08-13 | 2018-08-09 | 10.040 | 6,380,190 | -9,774 | 0.13% | 64,058,081 |
| 2018-07-27 | 2018-07-25 | 10.180 | 6,389,964 | +1,061,971 | 0.13% | 65,050,377 |
| 2018-07-20 | 2018-07-18 | 9.830 | 5,327,993 | +16,580 | 0.13% | 52,375,524 |
| 2018-07-10 | 2018-07-06 | 9.568 | 5,311,413 | +411 | 0.13% | 50,818,965 |
| 2018-07-04 | 2018-06-29 | 9.813 | 5,311,002 | +1,144 | 0.13% | 52,115,600 |
| 2018-06-25 | 2018-06-21 | 14.966 | 5,309,858 | +953,359 | 0.13% | 79,468,272 |
| 2018-06-15 | 2018-06-13 | 15.478 | 4,356,499 | +14,072 | 0.13% | 67,429,197 |
| 2018-06-14 | 2018-06-12 | 15.648 | 4,342,427 | +2,345 | 0.13% | 67,952,014 |
| 2018-06-12 | 2018-06-08 | 15.712 | 4,340,082 | +1,876 | 0.13% | 68,192,902 |
| 2018-06-06 | 2018-06-04 | 16.117 | 4,338,206 | -2,345 | 0.13% | 69,920,692 |
| 2018-06-01 | 2018-05-30 | 15.478 | 4,340,551 | +23,453 | 0.13% | 67,182,357 |
| 2018-05-25 | 2018-05-23 | 15.627 | 4,317,098 | +2,345 | 0.13% | 67,463,618 |
| 2018-05-21 | 2018-05-17 | 15.712 | 4,314,753 | +6,567 | 0.13% | 67,794,924 |
| 2018-05-18 | 2018-05-16 | 15.862 | 4,308,186 | -1,407 | 0.13% | 68,334,674 |
| 2018-05-16 | 2018-05-14 | 16.053 | 4,309,593 | -11,727 | 0.13% | 69,183,891 |
| 2018-05-15 | 2018-05-11 | 15.755 | 4,321,320 | +9,382 | 0.13% | 68,082,362 |
| 2018-05-11 | 2018-05-09 | 15.776 | 4,311,938 | -4,691 | 0.13% | 68,026,476 |
| 2018-05-07 | 2018-05-03 | 15.499 | 4,316,629 | +4,691 | 0.13% | 66,904,123 |
| 2018-05-03 | 2018-04-30 | 15.776 | 4,311,938 | -2,346 | 0.13% | 68,026,476 |
| 2018-04-27 | 2018-04-25 | 15.563 | 4,314,284 | +4,691 | 0.13% | 67,143,711 |
| 2018-04-25 | 2018-04-23 | 15.478 | 4,309,593 | +1,407 | 0.13% | 66,703,194 |
| 2018-04-24 | 2018-04-20 | 15.627 | 4,308,186 | +2,345 | 0.13% | 67,324,350 |
| 2018-04-20 | 2018-04-18 | 15.819 | 4,305,841 | +2,346 | 0.13% | 68,113,884 |
| 2018-04-16 | 2018-04-12 | 16.203 | 4,303,495 | -4,691 | 0.13% | 69,728,231 |
| 2018-04-09 | 2018-04-04 | 15.776 | 4,308,186 | +4,691 | 0.13% | 67,967,284 |
| 2018-04-06 | 2018-04-03 | 16.160 | 4,303,495 | +2,349,040 | 0.13% | 69,544,735 |
| 2018-04-03 | 2018-03-28 | 16.416 | 1,954,455 | -4,690 | 0.06% | 32,084,121 |
| 2018-03-29 | 2018-03-27 | 16.629 | 1,959,145 | -338 | 0.06% | 32,578,789 |
| 2018-03-27 | 2018-03-23 | 16.565 | 1,959,483 | +1,876 | 0.06% | 32,459,085 |
| 2018-03-21 | 2018-03-19 | 17.013 | 1,957,607 | -1,407 | 0.06% | 33,304,441 |
| 2018-03-15 | 2018-03-13 | 17.439 | 1,959,014 | +4,691 | 0.06% | 34,163,676 |
| 2018-03-14 | 2018-03-12 | 17.333 | 1,954,323 | -1,013 | 0.06% | 33,873,544 |
| 2018-03-06 | 2018-03-02 | 16.949 | 1,955,336 | +11,726 | 0.06% | 33,140,746 |
| 2018-02-27 | 2018-02-23 | 18.335 | 1,943,610 | -9,381 | 0.06% | 35,635,374 |
| 2018-02-20 | 2018-02-13 | 16.992 | 1,952,991 | +9,381 | 0.06% | 33,184,273 |
| 2018-02-12 | 2018-02-08 | 17.802 | 1,943,610 | -4,690 | 0.06% | 34,599,462 |
| 2018-02-09 | 2018-02-07 | 17.866 | 1,948,300 | +4,690 | 0.06% | 34,807,561 |
| 2018-02-05 | 2018-02-01 | 18.910 | 1,943,610 | -675 | 0.06% | 36,754,159 |
| 2018-01-31 | 2018-01-29 | 19.443 | 1,944,285 | +938 | 0.06% | 37,803,196 |
| 2018-01-26 | 2018-01-24 | 18.676 | 1,943,347 | -1,670 | 0.06% | 36,293,446 |
| 2018-01-25 | 2018-01-23 | 18.740 | 1,945,017 | +1,689 | 0.06% | 36,449,034 |
| 2018-01-24 | 2018-01-22 | 17.887 | 1,943,328 | +9,381 | 0.06% | 34,760,164 |
| 2018-01-23 | 2018-01-19 | 18.249 | 1,933,947 | +3,752 | 0.06% | 35,293,285 |
| 2018-01-22 | 2018-01-18 | 18.079 | 1,930,195 | -4,353 | 0.06% | 34,895,609 |
| 2018-01-17 | 2018-01-15 | 17.247 | 1,934,548 | -9,381 | 0.06% | 33,365,818 |
| 2018-01-16 | 2018-01-12 | 17.503 | 1,943,929 | +338 | 0.06% | 34,024,935 |
| 2018-01-11 | 2018-01-09 | 17.077 | 1,943,591 | -2,345 | 0.06% | 33,190,297 |
| 2018-01-02 | 2017-12-28 | 16.672 | 1,945,936 | -282 | 0.06% | 32,442,107 |
| 2017-12-22 | 2017-12-20 | 16.352 | 1,946,218 | +282 | 0.06% | 31,824,427 |
| 2017-12-08 | 2017-12-06 | 16.267 | 1,945,936 | -2,346 | 0.06% | 31,653,872 |
| 2017-11-28 | 2017-11-24 | 17.162 | 1,948,282 | +2,346 | 0.06% | 33,436,549 |
| 2017-11-24 | 2017-11-22 | 16.800 | 1,945,936 | -1,877 | 0.06% | 32,691,024 |
| 2017-11-16 | 2017-11-14 | 15.926 | 1,947,813 | +1,689 | 0.06% | 31,019,987 |
| 2017-11-15 | 2017-11-13 | 16.096 | 1,946,124 | -2,345 | 0.06% | 31,325,009 |
| 2017-11-08 | 2017-11-06 | 15.776 | 1,948,469 | +469 | 0.06% | 30,739,654 |
| 2017-11-03 | 2017-11-01 | 16.011 | 1,948,000 | -1,689 | 0.06% | 31,189,085 |
| 2017-10-31 | 2017-10-27 | 16.011 | 1,949,689 | +1,829,325 | 0.06% | 31,216,128 |
| 2017-10-26 | 2017-10-24 | 15.712 | 120,364 | +1,013 | 0.00% | 1,891,202 |
| 2017-10-13 | 2017-10-11 | 16.011 | 119,351 | -4,690 | 0.00% | 1,910,908 |
| 2017-10-10 | 2017-10-06 | 15.883 | 124,041 | -9,382 | 0.00% | 1,970,132 |
| 2017-10-06 | 2017-10-03 | 15.798 | 133,423 | -4,690 | 0.00% | 2,107,767 |
| 2017-10-04 | 2017-09-29 | 15.265 | 138,113 | +2,345 | 0.00% | 2,108,246 |
| 2017-09-29 | 2017-09-27 | 15.980 | 135,768 | +2,635 | 0.00% | 2,169,548 |
| 2017-09-28 | 2017-09-26 | 15.871 | 133,133 | +11,039 | 0.00% | 2,112,969 |
| 2017-09-26 | 2017-09-22 | 16.175 | 122,094 | -2,300 | 0.00% | 1,974,931 |
| 2017-09-21 | 2017-09-19 | 16.828 | 124,394 | +2,300 | 0.00% | 2,093,269 |
| 2017-09-18 | 2017-09-14 | 16.849 | 122,094 | -662 | 0.00% | 2,057,219 |
| 2017-09-07 | 2017-09-05 | 16.806 | 122,756 | +662 | 0.00% | 2,063,036 |
| 2017-08-21 | 2017-08-17 | 16.589 | 122,094 | +1,840 | 0.00% | 2,025,366 |
| 2017-08-16 | 2017-08-14 | 16.697 | 120,254 | +4,599 | 0.00% | 2,007,915 |
| 2017-08-14 | 2017-08-10 | 16.784 | 115,655 | +663 | 0.00% | 1,941,182 |
| 2017-07-14 | 2017-07-12 | 17.023 | 114,992 | -1,840 | 0.00% | 1,957,555 |
| 2017-07-05 | 2017-07-03 | 17.002 | 116,832 | -1,840 | 0.00% | 1,986,338 |
| 2017-06-20 | 2017-06-16 | 17.180 | 118,672 | +2,884 | 0.00% | 2,038,791 |
| 2017-06-16 | 2017-06-14 | 17.336 | 115,788 | -4,488 | 0.00% | 2,007,304 |
| 2017-06-09 | 2017-06-07 | 17.336 | 120,276 | +2,244 | 0.00% | 2,085,108 |
| 2017-06-05 | 2017-06-01 | 17.403 | 118,032 | +2,244 | 0.00% | 2,054,096 |
| 2017-05-29 | 2017-05-25 | 17.581 | 115,788 | +449 | 0.00% | 2,035,685 |
| 2017-05-26 | 2017-05-24 | 17.135 | 115,339 | +1,346 | 0.00% | 1,976,389 |
| 2017-05-23 | 2017-05-19 | 16.935 | 113,993 | -2,244 | 0.00% | 1,930,464 |
| 2017-05-18 | 2017-05-16 | 17.180 | 116,237 | +4,488 | 0.00% | 1,996,957 |
| 2017-05-12 | 2017-05-10 | 17.024 | 111,749 | -2,244 | 0.00% | 1,902,423 |
| 2017-05-11 | 2017-05-09 | 16.690 | 113,993 | +2,244 | 0.00% | 1,902,523 |
| 2017-05-09 | 2017-05-05 | 16.333 | 111,749 | +6,732 | 0.00% | 1,825,230 |
| 2017-05-08 | 2017-05-04 | 16.534 | 105,017 | -1,795 | 0.00% | 1,736,335 |
| 2017-05-04 | 2017-04-28 | 17.069 | 106,812 | +10,770 | 0.00% | 1,823,135 |
| 2017-05-02 | 2017-04-27 | 17.291 | 96,042 | -1,346 | 0.00% | 1,660,707 |
| 2017-04-20 | 2017-04-18 | 17.603 | 97,388 | +2,244 | 0.00% | 1,714,362 |
| 2017-03-01 | 2017-02-27 | 19.564 | 95,144 | -108 | 0.00% | 1,861,427 |
| 2017-02-27 | 2017-02-23 | 19.832 | 95,252 | +449 | 0.00% | 1,889,009 |
| 2017-02-24 | 2017-02-22 | 20.032 | 94,803 | -4,488 | 0.00% | 1,899,117 |
| 2017-02-23 | 2017-02-21 | 20.144 | 99,291 | -1,149 | 0.00% | 2,000,084 |
| 2017-02-21 | 2017-02-17 | 20.032 | 100,440 | +3,052 | 0.00% | 2,012,039 |
| 2017-02-20 | 2017-02-16 | 20.500 | 97,388 | +3,141 | 0.00% | 1,996,472 |
| 2017-02-17 | 2017-02-15 | 20.389 | 94,247 | -2,244 | 0.00% | 1,921,581 |
| 2017-02-13 | 2017-02-09 | 19.609 | 96,491 | +1,796 | 0.00% | 1,892,080 |
| 2016-12-13 | 2016-12-09 | 20.055 | 94,695 | -324 | 0.00% | 1,899,064 |
| 2016-10-20 | 2016-10-18 | 19.787 | 95,019 | +324 | 0.00% | 1,880,154 |
| 2016-09-12 | 2016-09-08 | 19.551 | 94,695 | +1,445 | 0.00% | 1,851,364 |
| 2016-07-28 | 2016-07-26 | 18.284 | 93,250 | -636 | 0.00% | 1,704,948 |
| 2016-07-27 | 2016-07-25 | 18.442 | 93,886 | -318 | 0.00% | 1,731,448 |
| 2016-07-19 | 2016-07-15 | 17.446 | 94,204 | -22,097 | 0.00% | 1,643,519 |
| 2016-06-29 | 2016-06-27 | 16.519 | 116,301 | -3,535 | 0.00% | 1,921,133 |
| 2016-06-10 | 2016-06-07 | 17.567 | 119,836 | +2,983 | 0.00% | 2,105,135 |
| 2016-04-27 | 2016-04-25 | 16.778 | 116,853 | +21,546 | 0.00% | 1,960,537 |
| 2016-04-18 | 2016-04-14 | 16.917 | 95,307 | -107,732 | 0.00% | 1,612,312 |
| 2016-04-06 | 2016-04-01 | 16.360 | 203,039 | +1,552 | 0.01% | 3,321,738 |
| 2016-03-22 | 2016-03-18 | 16.917 | 201,487 | -1,724 | 0.01% | 3,408,564 |
| 2016-03-16 | 2016-03-14 | 16.546 | 203,211 | -430,927 | 0.01% | 3,362,278 |
| 2016-03-15 | 2016-03-11 | 16.546 | 634,138 | -1,292 | 0.02% | 10,492,287 |
| 2016-03-09 | 2016-03-07 | 16.546 | 635,430 | +1,723 | 0.02% | 10,513,664 |
| 2016-03-08 | 2016-03-04 | 16.244 | 633,707 | +1,293 | 0.02% | 10,293,982 |
| 2016-02-16 | 2016-02-12 | 14.318 | 632,414 | +86,185 | 0.02% | 9,054,896 |
| 2016-02-05 | 2016-02-03 | 15.220 | 546,229 | +7,383 | 0.02% | 8,313,533 |
| 2016-01-21 | 2016-01-19 | 16.043 | 538,846 | -4,591 | 0.02% | 8,644,813 |
| 2016-01-14 | 2016-01-12 | 16.302 | 543,437 | +24,656 | 0.02% | 8,859,088 |
| 2016-01-13 | 2016-01-11 | 16.231 | 518,781 | +42,510 | 0.02% | 8,420,536 |
| 2016-01-12 | 2016-01-08 | 16.819 | 476,271 | +85,020 | 0.02% | 8,010,632 |
| 2016-01-11 | 2016-01-07 | 16.561 | 391,251 | +212,552 | 0.01% | 6,479,399 |
| 2015-11-18 | 2015-11-16 | 17.713 | 178,699 | +85,020 | 0.01% | 3,165,364 |
| 2015-10-27 | 2015-10-23 | 18.701 | 93,679 | -127,531 | 0.00% | 1,751,927 |
| 2015-10-23 | 2015-10-20 | 18.654 | 221,210 | -2,125 | 0.01% | 4,126,525 |
| 2015-09-30 | 2015-09-25 | 16.937 | 223,335 | -2,126 | 0.01% | 3,782,647 |
| 2015-09-25 | 2015-09-23 | 16.961 | 225,461 | +1,701 | 0.01% | 3,823,959 |
| 2015-09-22 | 2015-09-18 | 18.019 | 223,760 | +2,550 | 0.01% | 4,031,975 |
| 2015-09-10 | 2015-09-08 | 16.843 | 221,210 | -25,506 | 0.01% | 3,725,841 |
| 2015-09-08 | 2015-09-04 | 16.067 | 246,716 | +25,506 | 0.01% | 3,963,917 |
| 2015-08-25 | 2015-08-21 | 18.678 | 221,210 | +127,531 | 0.01% | 4,131,729 |
| 2015-07-13 | 2015-07-09 | 20.230 | 93,679 | -8,502 | 0.00% | 1,895,166 |
| 2015-07-10 | 2015-07-08 | 18.772 | 102,181 | +12,753 | 0.00% | 1,918,137 |
| 2015-07-09 | 2015-07-07 | 21.124 | 89,428 | -2,755 | 0.00% | 1,889,106 |
| 2015-07-08 | 2015-07-06 | 22.253 | 92,183 | -8,502 | 0.00% | 2,051,392 |
| 2015-06-26 | 2015-06-24 | 24.653 | 100,685 | -1,700 | 0.00% | 2,482,176 |
| 2015-06-25 | 2015-06-23 | 24.465 | 102,385 | +5,815 | 0.00% | 2,504,818 |
| 2015-06-24 | 2015-06-22 | 24.327 | 96,570 | +3,401 | 0.00% | 2,349,254 |
| 2015-06-23 | 2015-06-19 | 24.041 | 93,169 | +1,274 | 0.00% | 2,239,853 |
| 2015-06-11 | 2015-06-09 | 25.376 | 91,895 | -1,677 | 0.00% | 2,331,960 |
| 2015-06-04 | 2015-06-02 | 25.519 | 93,572 | +2,097 | 0.00% | 2,387,906 |
| 2015-06-03 | 2015-06-01 | 25.567 | 91,475 | +5,467 | 0.00% | 2,338,755 |
| 2015-06-01 | 2015-05-28 | 25.853 | 86,008 | +4,193 | 0.00% | 2,223,595 |
| 2015-05-29 | 2015-05-27 | 26.807 | 81,815 | +4,193 | 0.00% | 2,193,243 |
| 2015-05-28 | 2015-05-26 | 27.189 | 77,622 | -302 | 0.00% | 2,110,460 |
| 2015-05-08 | 2015-05-06 | 26.235 | 77,924 | -906 | 0.00% | 2,044,332 |
| 2015-05-06 | 2015-05-04 | 27.189 | 78,830 | +906 | 0.00% | 2,143,305 |
| 2015-05-05 | 2015-04-30 | 27.141 | 77,924 | -10,063 | 0.00% | 2,114,954 |
| 2015-05-04 | 2015-04-29 | 27.618 | 87,987 | -9,224 | 0.00% | 2,430,046 |
| 2015-04-30 | 2015-04-28 | 27.475 | 97,211 | -2,717 | 0.00% | 2,670,886 |
| 2015-04-29 | 2015-04-27 | 27.475 | 99,928 | -8,386 | 0.00% | 2,745,536 |
| 2015-04-23 | 2015-04-21 | 26.807 | 108,314 | -3,589 | 0.00% | 2,903,611 |
| 2015-04-22 | 2015-04-20 | 25.233 | 111,903 | +4,193 | 0.00% | 2,823,676 |
| 2015-04-21 | 2015-04-17 | 26.330 | 107,710 | +302 | 0.00% | 2,836,042 |
| 2015-04-20 | 2015-04-16 | 26.664 | 107,408 | +2,264 | 0.00% | 2,863,953 |
| 2015-04-16 | 2015-04-14 | 25.472 | 105,144 | -302 | 0.00% | 2,678,202 |
| 2015-04-15 | 2015-04-13 | 26.378 | 105,446 | -7,522 | 0.00% | 2,781,459 |
| 2015-04-14 | 2015-04-10 | 25.424 | 112,968 | -16,662 | 0.00% | 2,872,104 |
| 2015-04-13 | 2015-04-09 | 24.804 | 129,630 | -2,399 | 0.00% | 3,215,336 |
| 2015-04-10 | 2015-04-08 | 23.778 | 132,029 | -302 | 0.00% | 3,139,439 |
| 2015-04-09 | 2015-04-02 | 23.182 | 132,331 | -12,578 | 0.00% | 3,067,717 |
| 2015-04-01 | 2015-03-30 | 22.634 | 144,909 | -302 | 0.00% | 3,279,813 |
| 2015-03-24 | 2015-03-20 | 22.729 | 145,211 | +1,677 | 0.00% | 3,300,501 |
| 2015-03-18 | 2015-03-16 | 22.085 | 143,534 | -2,096 | 0.00% | 3,169,956 |
| 2015-03-17 | 2015-03-13 | 21.870 | 145,630 | -1,678 | 0.01% | 3,184,987 |
| 2015-03-16 | 2015-03-12 | 21.465 | 147,308 | +1,091 | 0.01% | 3,161,960 |
| 2015-03-12 | 2015-03-10 | 21.107 | 146,217 | +838 | 0.01% | 3,086,233 |
| 2015-03-10 | 2015-03-06 | 21.131 | 145,379 | +1,677 | 0.01% | 3,072,012 |
| 2015-02-17 | 2015-02-13 | 21.465 | 143,702 | -302 | 0.00% | 3,084,557 |
| 2015-02-09 | 2015-02-05 | 21.107 | 144,004 | +4,193 | 0.00% | 3,039,522 |
| 2015-02-04 | 2015-02-02 | 21.847 | 139,811 | +11,321 | 0.00% | 3,054,389 |
| 2015-02-02 | 2015-01-29 | 22.657 | 128,490 | +10,482 | 0.00% | 2,911,256 |
| 2015-01-30 | 2015-01-28 | 23.731 | 118,008 | +6,709 | 0.00% | 2,800,413 |
| 2015-01-26 | 2015-01-22 | 23.993 | 111,299 | +5,451 | 0.00% | 2,670,403 |
| 2015-01-23 | 2015-01-21 | 24.613 | 105,848 | -4,193 | 0.00% | 2,605,253 |
| 2015-01-22 | 2015-01-20 | 23.993 | 110,041 | -3,355 | 0.00% | 2,640,219 |
| 2015-01-21 | 2015-01-19 | 22.848 | 113,396 | +6,290 | 0.00% | 2,590,901 |
| 2015-01-20 | 2015-01-16 | 24.327 | 107,106 | +1,258 | 0.00% | 2,605,562 |
| 2015-01-19 | 2015-01-15 | 24.613 | 105,848 | -4,193 | 0.00% | 2,605,253 |
| 2015-01-15 | 2015-01-13 | 24.422 | 110,041 | -302 | 0.00% | 2,687,460 |
| 2015-01-14 | 2015-01-12 | 24.613 | 110,343 | -9,644 | 0.00% | 2,715,889 |
| 2015-01-13 | 2015-01-09 | 24.279 | 119,987 | -16,771 | 0.00% | 2,913,194 |
| 2015-01-12 | 2015-01-08 | 23.516 | 136,758 | +13,719 | 0.00% | 3,216,008 |
| 2015-01-09 | 2015-01-07 | 24.041 | 123,039 | -2,818 | 0.00% | 2,957,950 |
| 2015-01-08 | 2015-01-06 | 23.778 | 125,857 | +5,870 | 0.00% | 2,992,678 |
| 2015-01-07 | 2015-01-05 | 24.756 | 119,987 | -5,028 | 0.00% | 2,970,428 |
| 2015-01-06 | 2015-01-02 | 24.709 | 125,015 | -4,193 | 0.00% | 3,088,939 |
| 2015-01-05 | 2014-12-31 | 24.327 | 129,208 | -604 | 0.00% | 3,143,237 |
| 2015-01-02 | 2014-12-29 | 24.088 | 129,812 | -23,480 | 0.00% | 3,126,970 |
| 2014-12-30 | 2014-12-24 | 22.958 | 153,292 | -14,977 | 0.01% | 3,519,260 |
| 2014-12-29 | 2014-12-22 | 23.392 | 168,269 | -6,923 | 0.01% | 3,936,065 |
| 2014-12-22 | 2014-12-18 | 22.091 | 175,192 | -79,037 | 0.01% | 3,870,103 |
| 2014-12-17 | 2014-12-15 | 21.079 | 254,229 | +2,076 | 0.01% | 5,358,856 |
| 2014-12-16 | 2014-12-12 | 21.681 | 252,153 | -20,756 | 0.01% | 5,466,956 |
| 2014-12-12 | 2014-12-10 | 22.259 | 272,909 | -2,689 | 0.01% | 6,074,755 |
| 2014-12-10 | 2014-12-08 | 23.151 | 275,598 | -291,821 | 0.01% | 6,380,260 |
| 2014-12-09 | 2014-12-05 | 22.259 | 567,419 | +365,295 | 0.02% | 12,630,332 |
| 2014-12-08 | 2014-12-04 | 22.091 | 202,124 | -2,491 | 0.01% | 4,465,048 |
| 2014-12-05 | 2014-12-03 | 21.994 | 204,615 | -2,790 | 0.01% | 4,500,359 |
| 2014-12-04 | 2014-12-02 | 20.982 | 207,405 | -85,014 | 0.01% | 4,351,874 |
| 2014-12-03 | 2014-12-01 | 19.874 | 292,419 | -4,151 | 0.01% | 5,811,636 |
| 2014-12-02 | 2014-11-28 | 20.525 | 296,570 | +70,403 | 0.01% | 6,087,034 |
| 2014-11-28 | 2014-11-26 | 19.730 | 226,167 | -9,133 | 0.01% | 4,462,231 |
| 2014-11-12 | 2014-11-10 | 19.128 | 235,300 | -2,075 | 0.01% | 4,500,713 |
| 2014-11-07 | 2014-11-05 | 18.549 | 237,375 | -4,151 | 0.01% | 4,403,161 |
| 2014-11-04 | 2014-10-31 | 18.718 | 241,526 | -2,076 | 0.01% | 4,520,889 |
| 2014-10-31 | 2014-10-29 | 18.381 | 243,602 | -2,491 | 0.01% | 4,477,590 |
| 2014-10-27 | 2014-10-23 | 18.188 | 246,093 | -2,075 | 0.01% | 4,475,949 |
| 2014-10-20 | 2014-10-16 | 17.610 | 248,168 | -2,491 | 0.01% | 4,370,208 |
| 2014-10-08 | 2014-10-06 | 17.393 | 250,659 | +14,529 | 0.01% | 4,359,728 |
| 2014-10-06 | 2014-09-30 | 17.104 | 236,130 | +20,755 | 0.01% | 4,038,763 |
| 2014-09-18 | 2014-09-16 | 17.441 | 215,375 | +2,076 | 0.01% | 3,756,408 |
| 2014-09-10 | 2014-09-05 | 18.284 | 213,299 | +4,383 | 0.01% | 3,900,044 |
| 2014-09-08 | 2014-09-04 | 18.573 | 208,916 | +316 | 0.01% | 3,880,297 |
| 2014-09-05 | 2014-09-03 | 18.405 | 208,600 | -2,076 | 0.01% | 3,839,252 |
| 2014-09-04 | 2014-09-02 | 17.634 | 210,676 | +2,076 | 0.01% | 3,715,053 |
| 2014-09-02 | 2014-08-29 | 17.538 | 208,600 | +2,075 | 0.01% | 3,658,344 |
| 2014-09-01 | 2014-08-28 | 17.851 | 206,525 | +2,076 | 0.01% | 3,686,632 |
| 2014-08-25 | 2014-08-21 | 18.212 | 204,449 | +2,076 | 0.01% | 3,723,451 |
| 2014-08-22 | 2014-08-20 | 18.429 | 202,373 | -831 | 0.01% | 3,729,520 |
| 2014-08-19 | 2014-08-15 | 18.983 | 203,204 | +4,151 | 0.01% | 3,857,424 |
| 2014-08-08 | 2014-08-06 | 19.128 | 199,053 | -14,943 | 0.01% | 3,807,397 |
| 2014-08-06 | 2014-08-04 | 19.368 | 213,996 | -1,246 | 0.01% | 4,144,772 |
| 2014-08-04 | 2014-07-31 | 19.441 | 215,242 | -4,981 | 0.01% | 4,184,460 |
| 2014-08-01 | 2014-07-30 | 19.200 | 220,223 | -498 | 0.01% | 4,228,243 |
| 2014-07-31 | 2014-07-29 | 19.248 | 220,721 | +1,660 | 0.01% | 4,248,439 |
| 2014-07-30 | 2014-07-28 | 18.694 | 219,061 | -2,374 | 0.01% | 4,095,111 |
| 2014-07-29 | 2014-07-25 | 18.043 | 221,435 | -664 | 0.01% | 3,995,462 |
| 2014-07-25 | 2014-07-23 | 17.634 | 222,099 | -4,151 | 0.01% | 3,916,486 |
| 2014-07-21 | 2014-07-17 | 17.152 | 226,250 | -897 | 0.01% | 3,880,677 |
| 2014-07-11 | 2014-07-09 | 17.104 | 227,147 | +36,529 | 0.01% | 3,885,118 |
| 2014-07-10 | 2014-07-08 | 17.369 | 190,618 | -2,075 | 0.01% | 3,310,839 |
| 2014-07-08 | 2014-07-04 | 17.224 | 192,693 | +498 | 0.01% | 3,319,028 |
| 2014-07-03 | 2014-06-30 | 16.911 | 192,195 | -4,151 | 0.01% | 3,250,260 |
| 2014-07-02 | 2014-06-27 | 16.815 | 196,346 | +2,075 | 0.01% | 3,301,539 |
| 2014-06-25 | 2014-06-23 | 16.646 | 194,271 | -1,660 | 0.01% | 3,233,888 |
| 2014-06-23 | 2014-06-19 | 16.839 | 195,931 | +8,302 | 0.01% | 3,299,280 |
| 2014-06-20 | 2014-06-18 | 17.008 | 187,629 | +6,227 | 0.01% | 3,191,123 |
| 2014-06-18 | 2014-06-16 | 17.200 | 181,402 | +2,075 | 0.01% | 3,120,177 |
| 2014-06-17 | 2014-06-13 | 16.911 | 179,327 | +2,076 | 0.01% | 3,032,646 |
| 2014-06-16 | 2014-06-12 | 16.670 | 177,251 | -5,397 | 0.01% | 2,954,838 |
| 2014-06-13 | 2014-06-11 | 23.959 | 182,648 | +3,736 | 0.01% | 4,376,142 |
| 2014-06-12 | 2014-06-10 | 23.813 | 178,912 | +34,848 | 0.01% | 4,260,363 |
| 2014-06-11 | 2014-06-09 | 23.695 | 144,064 | +341 | 0.01% | 3,413,621 |
| 2014-06-05 | 2014-06-03 | 23.842 | 143,723 | -409 | 0.01% | 3,426,641 |
| 2014-06-04 | 2014-05-30 | 23.372 | 144,132 | -13,623 | 0.01% | 3,368,680 |
| 2014-05-26 | 2014-05-22 | 23.225 | 157,755 | -1,703 | 0.01% | 3,663,920 |
| 2014-05-16 | 2014-05-14 | 22.756 | 159,458 | +341 | 0.01% | 3,628,560 |
| 2014-05-08 | 2014-05-05 | 22.462 | 159,117 | +1,703 | 0.01% | 3,574,080 |
| 2014-04-29 | 2014-04-25 | 22.902 | 157,414 | -17,029 | 0.01% | 3,605,158 |
| 2014-04-17 | 2014-04-15 | 23.431 | 174,443 | +4,768 | 0.01% | 4,087,359 |
| 2014-04-15 | 2014-04-11 | 25.662 | 169,675 | -511 | 0.01% | 4,354,272 |
| 2014-04-14 | 2014-04-10 | 25.134 | 170,186 | -1,192 | 0.01% | 4,277,440 |
| 2014-04-07 | 2014-04-03 | 22.814 | 171,378 | -1,703 | 0.01% | 3,909,871 |
| 2014-04-01 | 2014-03-28 | 23.284 | 173,081 | -1,362 | 0.01% | 4,030,036 |
| 2014-03-31 | 2014-03-27 | 22.697 | 174,443 | -1,022 | 0.01% | 3,959,309 |
| 2014-03-25 | 2014-03-21 | 22.022 | 175,465 | +1,703 | 0.01% | 3,864,008 |
| 2014-03-05 | 2014-03-03 | 22.315 | 173,762 | +1,431 | 0.01% | 3,877,526 |
| 2014-02-27 | 2014-02-25 | 22.403 | 172,331 | +6,811 | 0.01% | 3,860,773 |
| 2014-02-26 | 2014-02-24 | 22.609 | 165,520 | +17,029 | 0.01% | 3,742,204 |
| 2014-02-19 | 2014-02-17 | 23.460 | 148,491 | +3,406 | 0.01% | 3,483,640 |
| 2014-02-18 | 2014-02-14 | 23.284 | 145,085 | +10,217 | 0.01% | 3,378,174 |
| 2014-02-13 | 2014-02-11 | 22.990 | 134,868 | -18,732 | 0.01% | 3,100,680 |
| 2014-02-12 | 2014-02-10 | 22.286 | 153,600 | -17,028 | 0.01% | 3,423,098 |
| 2014-02-07 | 2014-02-05 | 21.640 | 170,628 | +17,028 | 0.01% | 3,692,361 |
| 2014-02-05 | 2014-01-30 | 22.462 | 153,600 | +13,623 | 0.01% | 3,450,158 |
| 2014-02-04 | 2014-01-28 | 22.110 | 139,977 | +1,363 | 0.01% | 3,094,838 |
| 2014-01-24 | 2014-01-22 | 22.961 | 138,614 | +17,028 | 0.01% | 3,182,733 |
| 2014-01-20 | 2014-01-16 | 23.725 | 121,586 | -7,833 | 0.01% | 2,884,571 |
| 2014-01-09 | 2014-01-07 | 23.959 | 129,419 | +3,406 | 0.01% | 3,100,805 |
| 2013-12-27 | 2013-12-20 | 25.163 | 126,013 | +681 | 0.01% | 3,170,900 |
| 2013-12-23 | 2013-12-19 | 25.339 | 125,332 | -681 | 0.01% | 3,175,843 |
| 2013-12-18 | 2013-12-16 | 25.457 | 126,013 | +2,043 | 0.01% | 3,207,900 |
| 2013-12-17 | 2013-12-13 | 25.516 | 123,970 | +1,703 | 0.01% | 3,163,171 |
| 2013-12-16 | 2013-12-12 | 25.662 | 122,267 | +4,087 | 0.01% | 3,137,668 |
| 2013-12-13 | 2013-12-11 | 25.897 | 118,180 | +3,406 | 0.01% | 3,060,546 |
| 2013-12-11 | 2013-12-09 | 26.485 | 114,774 | -2,043 | 0.01% | 3,039,739 |
| 2013-12-10 | 2013-12-06 | 26.162 | 116,817 | +1,702 | 0.01% | 3,056,118 |
| 2013-12-05 | 2013-12-03 | 26.984 | 115,115 | -681 | 0.01% | 3,106,231 |
| 2013-12-02 | 2013-11-28 | 27.365 | 115,796 | +681 | 0.01% | 3,168,807 |
| 2013-11-29 | 2013-11-27 | 26.808 | 115,115 | +682 | 0.01% | 3,085,951 |
| 2013-11-27 | 2013-11-25 | 26.984 | 114,433 | +1,430 | 0.01% | 3,087,828 |
| 2013-11-22 | 2013-11-20 | 27.512 | 113,003 | -10,217 | 0.01% | 3,108,965 |
| 2013-11-21 | 2013-11-19 | 27.718 | 123,220 | -7,493 | 0.01% | 3,415,384 |
| 2013-11-20 | 2013-11-18 | 27.542 | 130,713 | +341 | 0.01% | 3,600,045 |
| 2013-11-18 | 2013-11-14 | 24.693 | 130,372 | +3,405 | 0.01% | 3,219,338 |
| 2013-11-15 | 2013-11-13 | 24.811 | 126,967 | -1,362 | 0.01% | 3,150,169 |
| 2013-11-13 | 2013-11-11 | 25.751 | 128,329 | +2,044 | 0.01% | 3,304,538 |
| 2013-11-11 | 2013-11-07 | 25.222 | 126,285 | +3,405 | 0.01% | 3,185,160 |
| 2013-11-07 | 2013-11-05 | 26.044 | 122,880 | +1,431 | 0.01% | 3,200,303 |
| 2013-11-06 | 2013-11-04 | 26.308 | 121,449 | -681 | 0.01% | 3,195,128 |
| 2013-11-04 | 2013-10-31 | 26.103 | 122,130 | +681 | 0.01% | 3,187,942 |
| 2013-11-01 | 2013-10-30 | 26.749 | 121,449 | +340 | 0.01% | 3,248,618 |
| 2013-10-30 | 2013-10-28 | 25.574 | 121,109 | -681 | 0.01% | 3,097,283 |
| 2013-10-29 | 2013-10-25 | 25.369 | 121,790 | +3,065 | 0.01% | 3,089,667 |
| 2013-10-28 | 2013-10-24 | 25.574 | 118,725 | +3,406 | 0.01% | 3,036,314 |
| 2013-10-21 | 2013-10-17 | 27.424 | 115,319 | +681 | 0.01% | 3,162,526 |
| 2013-10-18 | 2013-10-16 | 27.835 | 114,638 | -681 | 0.01% | 3,190,974 |
| 2013-10-15 | 2013-10-10 | 27.953 | 115,319 | -1,362 | 0.01% | 3,223,474 |
| 2013-10-11 | 2013-10-09 | 27.806 | 116,681 | +1,566 | 0.01% | 3,244,415 |
| 2013-09-30 | 2013-09-26 | 28.099 | 115,115 | +682 | 0.01% | 3,234,671 |
| 2013-09-27 | 2013-09-25 | 28.540 | 114,433 | -682 | 0.01% | 3,265,907 |
| 2013-09-26 | 2013-09-24 | 28.129 | 115,115 | +682 | 0.01% | 3,238,051 |
| 2013-09-25 | 2013-09-23 | 28.452 | 114,433 | -682 | 0.01% | 3,255,827 |
| 2013-09-24 | 2013-09-19 | 28.511 | 115,115 | -8,173 | 0.01% | 3,281,992 |
| 2013-09-23 | 2013-09-18 | 27.747 | 123,288 | -1,363 | 0.01% | 3,420,889 |
| 2013-09-19 | 2013-09-17 | 28.188 | 124,651 | -204 | 0.01% | 3,513,608 |
| 2013-09-18 | 2013-09-16 | 28.393 | 124,855 | -33,376 | 0.01% | 3,545,020 |
| 2013-09-17 | 2013-09-13 | 27.189 | 158,231 | +1,362 | 0.01% | 4,302,183 |
| 2013-09-16 | 2013-09-12 | 28.070 | 156,869 | -681 | 0.01% | 4,403,331 |
| 2013-09-13 | 2013-09-11 | 28.158 | 157,550 | -5,450 | 0.01% | 4,436,325 |
| 2013-09-11 | 2013-09-09 | 27.160 | 163,000 | -3,746 | 0.01% | 4,427,062 |
| 2013-09-10 | 2013-09-06 | 25.545 | 166,746 | -5,449 | 0.01% | 4,259,523 |
| 2013-09-09 | 2013-09-05 | 25.927 | 172,195 | +681 | 0.01% | 4,464,446 |
| 2013-09-04 | 2013-09-02 | 25.369 | 171,514 | -14,304 | 0.01% | 4,351,106 |
| 2013-09-02 | 2013-08-29 | 24.965 | 185,818 | +4,095 | 0.01% | 4,639,019 |
| 2013-08-28 | 2013-08-26 | 25.386 | 181,723 | +6,649 | 0.01% | 4,613,310 |
| 2013-08-26 | 2013-08-22 | 25.146 | 175,074 | +665 | 0.01% | 4,402,387 |
| 2013-08-23 | 2013-08-21 | 25.086 | 174,409 | +33,246 | 0.01% | 4,375,173 |
| 2013-08-22 | 2013-08-20 | 25.507 | 141,163 | -1,329 | 0.01% | 3,600,618 |
| 2013-08-21 | 2013-08-19 | 26.710 | 142,492 | +3,324 | 0.01% | 3,805,956 |
| 2013-08-20 | 2013-08-16 | 27.041 | 139,168 | +665 | 0.01% | 3,763,218 |
| 2013-08-19 | 2013-08-15 | 26.229 | 138,503 | -1,330 | 0.01% | 3,632,754 |
| 2013-08-16 | 2013-08-13 | 25.627 | 139,833 | -39,895 | 0.01% | 3,583,518 |
| 2013-08-13 | 2013-08-09 | 22.649 | 179,728 | -3,325 | 0.01% | 4,070,718 |
| 2013-08-01 | 2013-07-30 | 23.672 | 183,053 | -3,324 | 0.01% | 4,333,232 |
| 2013-07-29 | 2013-07-25 | 23.281 | 186,377 | +3,324 | 0.01% | 4,339,039 |
| 2013-07-26 | 2013-07-24 | 23.431 | 183,053 | -665 | 0.01% | 4,289,183 |
| 2013-07-24 | 2013-07-22 | 23.401 | 183,718 | -1,994 | 0.01% | 4,299,239 |
| 2013-07-23 | 2013-07-19 | 23.582 | 185,712 | +17,953 | 0.01% | 4,379,417 |
| 2013-07-19 | 2013-07-17 | 24.815 | 167,759 | -665 | 0.01% | 4,162,939 |
| 2013-07-18 | 2013-07-16 | 24.213 | 168,424 | -665 | 0.01% | 4,078,122 |
| 2013-07-17 | 2013-07-15 | 24.123 | 169,089 | -1,330 | 0.01% | 4,078,966 |
| 2013-07-16 | 2013-07-12 | 23.943 | 170,419 | +18,618 | 0.01% | 4,080,293 |
| 2013-07-15 | 2013-07-11 | 24.514 | 151,801 | -33,246 | 0.01% | 3,721,282 |
| 2013-07-12 | 2013-07-10 | 22.920 | 185,047 | -16,623 | 0.01% | 4,241,284 |
| 2013-07-11 | 2013-07-09 | 22.619 | 201,670 | -1,663 | 0.01% | 4,561,624 |
| 2013-07-04 | 2013-07-02 | 22.649 | 203,333 | -1,662 | 0.01% | 4,605,355 |
| 2013-07-03 | 2013-06-28 | 22.830 | 204,995 | -6,982 | 0.01% | 4,679,995 |
| 2013-07-02 | 2013-06-27 | 23.191 | 211,977 | +29,922 | 0.01% | 4,915,904 |
| 2013-06-28 | 2013-06-26 | 23.762 | 182,055 | -2,992 | 0.01% | 4,326,035 |
| 2013-06-27 | 2013-06-25 | 22.349 | 185,047 | -4,987 | 0.01% | 4,135,530 |
| 2013-06-26 | 2013-06-24 | 21.717 | 190,034 | +9,974 | 0.01% | 4,126,946 |
| 2013-06-25 | 2013-06-21 | 23.612 | 180,060 | +46,544 | 0.01% | 4,251,549 |
| 2013-06-24 | 2013-06-20 | 24.123 | 133,516 | +4,987 | 0.01% | 3,220,831 |
| 2013-06-21 | 2013-06-19 | 25.747 | 128,529 | +9,974 | 0.01% | 3,309,293 |
| 2013-06-19 | 2013-06-17 | 26.904 | 118,555 | +2,578 | 0.01% | 3,189,608 |
| 2013-06-17 | 2013-06-13 | 26.381 | 115,977 | +650 | 0.01% | 3,059,627 |
| 2013-06-10 | 2013-06-06 | 27.857 | 115,327 | +651 | 0.01% | 3,212,688 |
| 2013-06-07 | 2013-06-05 | 28.657 | 114,676 | +3,252 | 0.01% | 3,286,229 |
| 2013-06-03 | 2013-05-30 | 29.641 | 111,424 | +651 | 0.01% | 3,302,670 |
| 2013-05-31 | 2013-05-29 | 30.040 | 110,773 | -1,301 | 0.01% | 3,327,651 |
| 2013-05-28 | 2013-05-24 | 29.610 | 112,074 | +6,504 | 0.01% | 3,318,490 |
| 2013-05-27 | 2013-05-23 | 29.887 | 105,570 | +6,180 | 0.01% | 3,155,122 |
| 2013-05-24 | 2013-05-22 | 30.932 | 99,390 | -3,253 | 0.01% | 3,074,327 |
| 2013-05-23 | 2013-05-21 | 30.993 | 102,643 | +651 | 0.01% | 3,181,260 |
| 2013-05-22 | 2013-05-20 | 31.301 | 101,992 | -5,204 | 0.01% | 3,192,444 |
| 2013-05-20 | 2013-05-15 | 30.932 | 107,196 | +1,301 | 0.01% | 3,315,782 |
| 2013-05-16 | 2013-05-14 | 30.932 | 105,895 | +5,854 | 0.01% | 3,275,539 |
| 2013-05-15 | 2013-05-13 | 30.993 | 100,041 | +7,155 | 0.01% | 3,100,615 |
| 2013-05-08 | 2013-05-06 | 32.592 | 92,886 | -19,513 | 0.00% | 3,027,370 |
| 2013-05-07 | 2013-05-03 | 31.485 | 112,399 | +1,951 | 0.01% | 3,538,928 |
| 2013-05-06 | 2013-05-02 | 30.501 | 110,448 | +6,504 | 0.01% | 3,368,828 |
| 2013-05-03 | 2013-04-30 | 30.655 | 103,944 | -3,252 | 0.01% | 3,186,427 |
| 2013-05-02 | 2013-04-29 | 30.102 | 107,196 | +3,578 | 0.01% | 3,226,789 |
| 2013-04-30 | 2013-04-26 | 30.717 | 103,618 | -326 | 0.01% | 3,182,805 |
| 2013-04-29 | 2013-04-25 | 30.194 | 103,944 | -4,065 | 0.01% | 3,138,487 |
| 2013-04-26 | 2013-04-24 | 28.810 | 108,009 | -8,456 | 0.01% | 3,111,780 |
| 2013-04-25 | 2013-04-23 | 28.011 | 116,465 | -6,504 | 0.01% | 3,262,294 |
| 2013-04-24 | 2013-04-22 | 28.718 | 122,969 | -2,147 | 0.01% | 3,531,440 |
| 2013-04-23 | 2013-04-19 | 28.841 | 125,116 | -7,806 | 0.01% | 3,608,486 |
| 2013-04-19 | 2013-04-17 | 26.750 | 132,922 | +326 | 0.01% | 3,555,703 |
| 2013-04-18 | 2013-04-16 | 27.857 | 132,596 | +9,757 | 0.01% | 3,693,754 |
| 2013-04-16 | 2013-04-12 | 28.011 | 122,839 | +1,821 | 0.01% | 3,440,836 |
| 2013-04-12 | 2013-04-10 | 28.472 | 121,018 | -6,505 | 0.01% | 3,445,643 |
| 2013-04-09 | 2013-04-05 | 27.980 | 127,523 | +2,927 | 0.01% | 3,568,118 |
| 2013-04-05 | 2013-04-02 | 29.149 | 124,596 | +10,408 | 0.01% | 3,631,799 |
| 2013-04-03 | 2013-03-28 | 30.409 | 114,188 | +16,586 | 0.01% | 3,472,371 |
| 2013-04-02 | 2013-03-27 | 33.023 | 97,602 | -650 | 0.01% | 3,223,089 |
| 2013-03-27 | 2013-03-25 | 32.285 | 98,252 | +650 | 0.01% | 3,172,050 |
| 2013-03-25 | 2013-03-21 | 32.223 | 97,602 | +651 | 0.01% | 3,145,063 |
| 2013-03-22 | 2013-03-20 | 32.900 | 96,951 | -12,034 | 0.01% | 3,189,668 |
| 2013-03-21 | 2013-03-19 | 31.116 | 108,985 | +6,505 | 0.01% | 3,391,225 |
| 2013-03-20 | 2013-03-18 | 31.239 | 102,480 | -2,277 | 0.01% | 3,201,417 |
| 2013-03-19 | 2013-03-15 | 31.424 | 104,757 | +19,514 | 0.01% | 3,291,875 |
| 2013-03-15 | 2013-03-13 | 31.854 | 85,243 | +1,952 | 0.00% | 2,715,363 |
| 2013-03-14 | 2013-03-12 | 32.654 | 83,291 | +1,951 | 0.00% | 2,719,769 |
| 2013-03-13 | 2013-03-11 | 33.207 | 81,340 | +5,691 | 0.00% | 2,701,079 |
| 2013-03-11 | 2013-03-07 | 33.269 | 75,649 | -195 | 0.00% | 2,516,748 |
| 2013-03-08 | 2013-03-06 | 33.638 | 75,844 | -1,626 | 0.00% | 2,551,220 |
| 2013-03-07 | 2013-03-05 | 32.715 | 77,470 | -325 | 0.00% | 2,534,455 |
| 2013-03-06 | 2013-03-04 | 31.670 | 77,795 | -650 | 0.00% | 2,463,759 |
| 2013-03-05 | 2013-03-01 | 33.023 | 78,445 | +1,300 | 0.00% | 2,590,472 |
| 2013-03-04 | 2013-02-28 | 33.207 | 77,145 | +326 | 0.00% | 2,561,774 |
| 2013-02-28 | 2013-02-26 | 31.116 | 76,819 | -846 | 0.00% | 2,390,334 |
| 2013-02-25 | 2013-02-21 | 31.670 | 77,665 | +2,602 | 0.00% | 2,459,642 |
| 2013-02-22 | 2013-02-20 | 33.453 | 75,063 | +1,626 | 0.00% | 2,511,101 |
| 2013-02-20 | 2013-02-18 | 33.699 | 73,437 | +1,626 | 0.00% | 2,474,770 |
| 2013-02-19 | 2013-02-15 | 34.437 | 71,811 | +651 | 0.00% | 2,472,967 |
| 2013-02-18 | 2013-02-14 | 34.868 | 71,160 | -2,147 | 0.00% | 2,481,180 |
| 2013-02-15 | 2013-02-08 | 32.961 | 73,307 | +15,156 | 0.00% | 2,416,293 |
| 2013-02-14 | 2013-02-07 | 33.822 | 58,151 | -976 | 0.00% | 1,966,796 |
| 2013-02-08 | 2013-02-06 | 35.667 | 59,127 | -1,236 | 0.00% | 2,108,886 |
| 2013-02-07 | 2013-02-05 | 34.991 | 60,363 | +326 | 0.00% | 2,112,139 |
| 2013-02-06 | 2013-02-04 | 37.143 | 60,037 | -1,757 | 0.00% | 2,229,951 |
| 2013-02-05 | 2013-02-01 | 36.159 | 61,794 | -1,431 | 0.00% | 2,234,411 |
| 2013-02-04 | 2013-01-31 | 34.253 | 63,225 | -3,122 | 0.00% | 2,165,626 |
| 2013-02-01 | 2013-01-30 | 34.745 | 66,347 | -7,025 | 0.00% | 2,305,203 |
| 2013-01-31 | 2013-01-29 | 35.114 | 73,372 | -260 | 0.00% | 2,576,356 |
| 2013-01-30 | 2013-01-28 | 34.437 | 73,632 | -1,821 | 0.00% | 2,535,677 |
| 2013-01-29 | 2013-01-25 | 33.392 | 75,453 | -1,952 | 0.00% | 2,519,508 |
| 2013-01-28 | 2013-01-24 | 34.253 | 77,405 | +2,732 | 0.00% | 2,651,329 |
| 2013-01-25 | 2013-01-23 | 33.515 | 74,673 | -7,480 | 0.00% | 2,502,646 |
| 2013-01-24 | 2013-01-22 | 32.531 | 82,153 | +585 | 0.00% | 2,672,505 |
| 2013-01-23 | 2013-01-21 | 32.100 | 81,568 | -1,236 | 0.00% | 2,618,362 |
| 2013-01-22 | 2013-01-18 | 32.223 | 82,804 | -25,888 | 0.00% | 2,668,222 |
| 2013-01-18 | 2013-01-16 | 30.747 | 108,692 | +8,131 | 0.01% | 3,342,004 |
| 2013-01-17 | 2013-01-15 | 31.055 | 100,561 | -3,513 | 0.01% | 3,122,916 |
| 2013-01-16 | 2013-01-14 | 30.317 | 104,074 | -7,090 | 0.01% | 3,155,212 |
| 2013-01-15 | 2013-01-11 | 29.118 | 111,164 | +3,253 | 0.01% | 3,236,857 |
| 2013-01-14 | 2013-01-10 | 29.610 | 107,911 | -3,253 | 0.01% | 3,195,224 |
| 2013-01-11 | 2013-01-09 | 29.241 | 111,164 | -6,504 | 0.01% | 3,250,529 |
| 2013-01-10 | 2013-01-08 | 28.534 | 117,668 | +6,179 | 0.01% | 3,357,498 |
| 2013-01-09 | 2013-01-07 | 29.764 | 111,489 | -17,237 | 0.01% | 3,318,308 |
| 2013-01-08 | 2013-01-04 | 29.302 | 128,726 | +6,732 | 0.01% | 3,771,973 |
| 2013-01-07 | 2013-01-03 | 29.518 | 121,994 | -150,874 | 0.01% | 3,600,966 |
| 2013-01-04 | 2013-01-02 | 30.071 | 272,868 | -33,369 | 0.01% | 8,205,420 |
| 2013-01-03 | 2012-12-31 | 27.550 | 306,237 | -390 | 0.02% | 8,436,747 |
| 2013-01-02 | 2012-12-27 | 26.873 | 306,627 | -195 | 0.02% | 8,240,075 |
| 2012-12-28 | 2012-12-24 | 26.135 | 306,822 | -3,252 | 0.02% | 8,018,900 |
| 2012-12-27 | 2012-12-20 | 26.197 | 310,074 | +195 | 0.02% | 8,122,960 |
| 2012-12-17 | 2012-12-13 | 26.012 | 309,879 | -1,952 | 0.02% | 8,060,683 |
| 2012-12-14 | 2012-12-12 | 26.289 | 311,831 | -1,561 | 0.02% | 8,197,752 |
| 2012-12-13 | 2012-12-11 | 26.135 | 313,392 | -1,073 | 0.02% | 8,190,609 |
| 2012-12-12 | 2012-12-10 | 26.289 | 314,465 | -3,968 | 0.02% | 8,266,997 |
| 2012-12-10 | 2012-12-06 | 25.305 | 318,433 | -2,179 | 0.02% | 8,058,000 |
| 2012-12-07 | 2012-12-05 | 24.567 | 320,612 | -2,504 | 0.02% | 7,876,548 |
| 2012-11-28 | 2012-11-26 | 22.692 | 323,116 | +3,252 | 0.02% | 7,332,029 |
| 2012-11-15 | 2012-11-13 | 22.015 | 319,864 | -390 | 0.02% | 7,041,866 |
| 2012-11-12 | 2012-11-08 | 22.538 | 320,254 | +3,252 | 0.02% | 7,217,851 |
| 2012-11-09 | 2012-11-07 | 23.091 | 317,002 | -32,523 | 0.02% | 7,320,004 |
| 2012-11-07 | 2012-11-05 | 22.999 | 349,525 | -13,659 | 0.02% | 8,038,762 |
| 2012-11-06 | 2012-11-02 | 22.661 | 363,184 | -32,523 | 0.02% | 8,230,070 |
| 2012-11-02 | 2012-10-31 | 21.677 | 395,707 | +9,757 | 0.02% | 8,577,727 |
| 2012-11-01 | 2012-10-30 | 21.984 | 385,950 | -98 | 0.02% | 8,484,894 |
| 2012-10-31 | 2012-10-29 | 22.599 | 386,048 | -16,262 | 0.02% | 8,724,449 |
| 2012-10-30 | 2012-10-26 | 22.046 | 402,310 | -3,252 | 0.02% | 8,869,300 |
| 2012-10-24 | 2012-10-19 | 21.892 | 405,562 | -5,204 | 0.02% | 8,878,643 |
| 2012-10-22 | 2012-10-18 | 21.708 | 410,766 | -1,626 | 0.02% | 8,916,790 |
| 2012-10-19 | 2012-10-17 | 21.216 | 412,392 | +1,952 | 0.02% | 8,749,207 |
| 2012-10-17 | 2012-10-15 | 20.539 | 410,440 | -3,350 | 0.02% | 8,430,154 |
| 2012-10-16 | 2012-10-12 | 20.447 | 413,790 | +3,903 | 0.02% | 8,460,791 |
| 2012-10-03 | 2012-09-27 | 18.664 | 409,887 | -3,253 | 0.02% | 7,650,013 |
| 2012-09-28 | 2012-09-26 | 18.110 | 413,140 | +3,253 | 0.02% | 7,482,072 |
| 2012-09-25 | 2012-09-21 | 18.910 | 409,887 | +1,626 | 0.02% | 7,750,837 |
| 2012-09-21 | 2012-09-19 | 19.402 | 408,261 | -1,301 | 0.02% | 7,920,938 |
| 2012-09-19 | 2012-09-17 | 19.402 | 409,562 | +3,252 | 0.02% | 7,946,179 |
| 2012-09-18 | 2012-09-14 | 19.771 | 406,310 | -3,577 | 0.02% | 8,033,001 |
| 2012-09-17 | 2012-09-13 | 19.002 | 409,887 | +3,252 | 0.02% | 7,788,646 |
| 2012-09-14 | 2012-09-12 | 18.787 | 406,635 | -3,252 | 0.02% | 7,639,331 |
| 2012-09-13 | 2012-09-11 | 18.448 | 409,887 | -976 | 0.02% | 7,561,792 |
| 2012-09-12 | 2012-09-10 | 18.387 | 410,863 | -17,888 | 0.02% | 7,554,532 |
| 2012-09-11 | 2012-09-07 | 18.848 | 428,751 | +16,262 | 0.02% | 8,081,184 |
| 2012-09-10 | 2012-09-06 | 17.772 | 412,489 | +975 | 0.02% | 7,330,770 |
| 2012-09-06 | 2012-09-04 | 18.448 | 411,514 | +6,505 | 0.02% | 7,591,808 |
| 2012-08-29 | 2012-08-27 | 21.794 | 405,009 | +10,739 | 0.02% | 8,826,612 |
| 2012-08-28 | 2012-08-24 | 22.078 | 394,270 | +15,830 | 0.02% | 8,704,647 |
| 2012-08-27 | 2012-08-23 | 22.646 | 378,440 | +3,166 | 0.02% | 8,570,308 |
| 2012-08-20 | 2012-08-16 | 22.457 | 375,274 | -1,583 | 0.02% | 8,427,492 |
| 2012-08-03 | 2012-08-01 | 22.931 | 376,857 | -190 | 0.02% | 8,641,586 |
| 2012-08-02 | 2012-07-31 | 22.773 | 377,047 | -1,519 | 0.02% | 8,586,398 |
| 2012-08-01 | 2012-07-30 | 22.236 | 378,566 | -1,583 | 0.02% | 8,417,721 |
| 2012-07-26 | 2012-07-24 | 21.099 | 380,149 | -1,900 | 0.02% | 8,020,669 |
| 2012-07-25 | 2012-07-23 | 21.130 | 382,049 | +1,900 | 0.02% | 8,072,823 |
| 2012-07-24 | 2012-07-20 | 21.983 | 380,149 | -1,900 | 0.02% | 8,356,864 |
| 2012-07-23 | 2012-07-19 | 21.857 | 382,049 | +1,900 | 0.02% | 8,350,364 |
| 2012-07-19 | 2012-07-17 | 21.351 | 380,149 | +316 | 0.02% | 8,116,724 |
| 2012-07-13 | 2012-07-11 | 21.573 | 379,833 | +1,583 | 0.02% | 8,193,956 |
| 2012-07-12 | 2012-07-10 | 21.730 | 378,250 | +633 | 0.02% | 8,219,542 |
| 2012-07-10 | 2012-07-06 | 22.425 | 377,617 | +950 | 0.02% | 8,468,181 |
| 2012-07-06 | 2012-07-04 | 22.962 | 376,667 | -3,166 | 0.02% | 8,649,126 |
| 2012-07-04 | 2012-06-29 | 21.699 | 379,833 | +1,583 | 0.02% | 8,241,944 |
| 2012-06-29 | 2012-06-27 | 21.667 | 378,250 | +1,267 | 0.02% | 8,195,648 |
| 2012-06-25 | 2012-06-21 | 22.488 | 376,983 | +950 | 0.02% | 8,477,777 |
| 2012-06-20 | 2012-06-18 | 24.883 | 376,033 | -99,731 | 0.02% | 9,356,766 |
| 2012-06-19 | 2012-06-15 | 24.385 | 475,764 | +23,435 | 0.03% | 11,601,272 |
| 2012-06-15 | 2012-06-13 | 24.351 | 452,329 | +903 | 0.03% | 11,014,794 |
| 2012-06-13 | 2012-06-11 | 24.418 | 451,426 | -36,181 | 0.03% | 11,022,799 |
| 2012-06-12 | 2012-06-08 | 23.620 | 487,607 | +5,719 | 0.03% | 11,517,481 |
| 2012-06-04 | 2012-05-31 | 24.617 | 481,888 | +301 | 0.03% | 11,862,666 |
| 2012-06-01 | 2012-05-30 | 24.517 | 481,587 | +60 | 0.03% | 11,807,259 |
| 2012-05-18 | 2012-05-16 | 23.787 | 481,527 | -903 | 0.03% | 11,453,854 |
| 2012-05-16 | 2012-05-14 | 25.182 | 482,430 | -1,505 | 0.03% | 12,148,468 |
| 2012-05-14 | 2012-05-10 | 26.079 | 483,935 | -30,101 | 0.03% | 12,620,445 |
| 2012-05-07 | 2012-05-03 | 26.610 | 514,036 | +2,408 | 0.03% | 13,678,675 |
| 2012-05-04 | 2012-05-02 | 27.109 | 511,628 | -27,422 | 0.03% | 13,869,553 |
| 2012-05-03 | 2012-04-30 | 26.743 | 539,050 | -13,305 | 0.03% | 14,415,938 |
| 2012-04-30 | 2012-04-26 | 25.614 | 552,355 | -3,612 | 0.03% | 14,147,857 |
| 2012-04-25 | 2012-04-23 | 24.717 | 555,967 | -30,101 | 0.03% | 13,741,683 |
| 2012-04-24 | 2012-04-20 | 25.049 | 586,068 | +30,101 | 0.03% | 14,680,382 |
| 2012-04-20 | 2012-04-18 | 25.547 | 555,967 | -7,345 | 0.03% | 14,203,434 |
| 2012-04-17 | 2012-04-13 | 25.115 | 563,312 | -722 | 0.03% | 14,147,796 |
| 2012-04-13 | 2012-04-11 | 24.982 | 564,034 | -30 | 0.03% | 14,090,977 |
| 2012-04-12 | 2012-04-10 | 24.982 | 564,064 | +30 | 0.03% | 14,091,727 |
| 2012-04-11 | 2012-04-05 | 24.816 | 564,034 | -60,202 | 0.03% | 13,997,287 |
| 2012-03-29 | 2012-03-27 | 23.355 | 624,236 | +60,202 | 0.05% | 14,578,812 |
| 2012-03-27 | 2012-03-23 | 23.753 | 564,034 | +3,010 | 0.05% | 13,397,671 |
| 2012-03-23 | 2012-03-21 | 23.720 | 561,024 | +60,202 | 0.05% | 13,307,536 |
| 2012-03-19 | 2012-03-15 | 24.517 | 500,822 | -542 | 0.04% | 12,278,852 |
| 2012-03-16 | 2012-03-14 | 24.451 | 501,364 | -60,202 | 0.04% | 12,258,828 |
| 2012-03-07 | 2012-03-05 | 24.119 | 561,566 | +60,202 | 0.05% | 13,544,264 |
| 2012-03-05 | 2012-03-01 | 24.484 | 501,364 | -602 | 0.04% | 12,275,484 |
| 2012-02-24 | 2012-02-22 | 25.049 | 501,966 | -3,010 | 0.04% | 12,573,716 |
| 2012-02-13 | 2012-02-09 | 25.049 | 504,976 | -6,622 | 0.04% | 12,649,113 |
| 2012-02-10 | 2012-02-08 | 24.916 | 511,598 | -3,010 | 0.04% | 12,747,003 |
| 2012-02-08 | 2012-02-06 | 24.850 | 514,608 | -6,020 | 0.04% | 12,787,808 |
| 2012-02-07 | 2012-02-03 | 24.982 | 520,628 | -3,010 | 0.04% | 13,006,587 |
| 2012-02-06 | 2012-02-02 | 24.650 | 523,638 | -60,383 | 0.04% | 12,907,824 |
| 2012-02-01 | 2012-01-30 | 23.919 | 584,021 | -15,231 | 0.05% | 13,969,438 |
| 2012-01-30 | 2012-01-26 | 24.119 | 599,252 | -723 | 0.05% | 14,453,203 |
| 2012-01-26 | 2012-01-19 | 24.385 | 599,975 | -4,154 | 0.05% | 14,630,097 |
| 2012-01-19 | 2012-01-17 | 24.119 | 604,129 | -3,010 | 0.05% | 14,570,830 |
| 2012-01-17 | 2012-01-13 | 23.521 | 607,139 | -602 | 0.05% | 14,280,367 |
| 2011-12-29 | 2011-12-23 | 22.624 | 607,741 | -1,204 | 0.05% | 13,749,397 |
| 2011-12-19 | 2011-12-15 | 21.561 | 608,945 | -361 | 0.05% | 13,129,275 |
| 2011-12-09 | 2011-12-07 | 22.125 | 609,306 | -7,224 | 0.05% | 13,481,173 |
| 2011-12-08 | 2011-12-06 | 21.760 | 616,530 | -1,505 | 0.05% | 13,415,705 |
| 2011-12-05 | 2011-12-01 | 21.760 | 618,035 | -6,201 | 0.05% | 13,448,454 |
| 2011-11-21 | 2011-11-17 | 21.096 | 624,236 | -1,024 | 0.05% | 13,168,628 |
| 2011-11-18 | 2011-11-16 | 21.395 | 625,260 | -9,030 | 0.05% | 13,377,178 |
| 2011-11-11 | 2011-11-09 | 22.258 | 634,290 | -3,612 | 0.05% | 14,118,243 |
| 2011-11-01 | 2011-10-28 | 21.993 | 637,902 | -3,010 | 0.05% | 14,029,104 |
| 2011-10-31 | 2011-10-27 | 22.657 | 640,912 | -15,051 | 0.05% | 14,521,142 |
| 2011-10-26 | 2011-10-24 | 19.933 | 655,963 | -3,010 | 0.05% | 13,075,207 |
| 2011-10-21 | 2011-10-19 | 18.803 | 658,973 | -1,505 | 0.05% | 12,390,877 |
| 2011-10-13 | 2011-10-11 | 17.175 | 660,478 | -15,050 | 0.05% | 11,344,018 |
| 2011-10-06 | 2011-10-03 | 14.252 | 675,528 | +12,040 | 0.05% | 9,627,613 |
| 2011-10-04 | 2011-09-30 | 15.913 | 663,488 | +16,556 | 0.05% | 10,558,120 |
| 2011-09-27 | 2011-09-23 | 17.574 | 646,932 | +15,050 | 0.05% | 11,369,263 |
| 2011-09-20 | 2011-09-16 | 20.763 | 631,882 | -15,050 | 0.05% | 13,120,005 |
| 2011-09-08 | 2011-09-06 | 21.328 | 646,932 | -1,505 | 0.05% | 13,797,857 |
| 2011-09-02 | 2011-08-31 | 21.494 | 648,437 | -15,051 | 0.05% | 13,937,666 |
| 2011-08-31 | 2011-08-29 | 20.797 | 663,488 | +1,987 | 0.05% | 13,798,294 |
| 2011-08-30 | 2011-08-26 | 22.125 | 661,501 | +1,445 | 0.05% | 14,636,011 |
| 2011-08-29 | 2011-08-25 | 21.428 | 660,056 | +1,505 | 0.05% | 14,143,552 |
| 2011-08-23 | 2011-08-19 | 20.929 | 658,551 | +3,010 | 0.05% | 13,783,133 |
| 2011-08-12 | 2011-08-10 | 20.664 | 655,541 | +18,060 | 0.05% | 13,545,911 |
| 2011-08-08 | 2011-08-04 | 22.823 | 637,481 | -30,101 | 0.05% | 14,549,296 |
| 2011-08-01 | 2011-07-28 | 23.089 | 667,582 | -1,505 | 0.05% | 15,413,718 |
| 2011-07-28 | 2011-07-26 | 23.554 | 669,087 | -12,040 | 0.05% | 15,759,659 |
| 2011-07-27 | 2011-07-25 | 23.155 | 681,127 | +12,040 | 0.05% | 15,771,713 |
| 2011-07-18 | 2011-07-14 | 23.488 | 669,087 | +181 | 0.05% | 15,715,203 |
| 2011-07-14 | 2011-07-12 | 23.056 | 668,906 | +181 | 0.05% | 15,422,066 |
| 2011-07-11 | 2011-07-07 | 23.587 | 668,725 | -2,710 | 0.05% | 15,773,348 |
| 2011-07-08 | 2011-07-06 | 23.488 | 671,435 | +32,811 | 0.05% | 15,770,352 |
| 2011-07-05 | 2011-06-30 | 23.820 | 638,624 | -38,831 | 0.05% | 15,211,862 |
| 2011-07-04 | 2011-06-29 | 23.654 | 677,455 | +60,202 | 0.05% | 16,024,277 |
| 2011-06-28 | 2011-06-24 | 24.551 | 617,253 | -3,190 | 0.05% | 15,153,943 |
| 2011-06-27 | 2011-06-23 | 24.019 | 620,443 | -33,112 | 0.05% | 14,902,467 |
| 2011-06-24 | 2011-06-22 | 24.185 | 653,555 | -3,010 | 0.05% | 15,806,347 |
| 2011-06-22 | 2011-06-20 | 24.185 | 656,565 | -30,101 | 0.05% | 15,879,144 |
| 2011-06-16 | 2011-06-14 | 24.086 | 686,666 | -1,083 | 0.06% | 16,538,706 |
| 2011-06-13 | 2011-06-09 | 24.252 | 687,749 | -3,612 | 0.06% | 16,679,031 |
| 2011-06-10 | 2011-06-08 | 23.886 | 691,361 | +3,612 | 0.06% | 16,513,980 |
| 2011-06-08 | 2011-06-03 | 23.753 | 687,749 | -1,445 | 0.06% | 16,336,311 |
| 2011-06-07 | 2011-06-02 | 23.820 | 689,194 | +3,010 | 0.06% | 16,416,427 |
| 2011-06-02 | 2011-05-31 | 24.856 | 686,184 | -4,515 | 0.06% | 17,055,669 |
| 2011-06-01 | 2011-05-30 | 24.552 | 690,699 | +15,692 | 0.06% | 16,957,960 |
| 2011-05-25 | 2011-05-23 | 23.978 | 675,007 | +415 | 0.06% | 16,185,160 |
| 2011-05-18 | 2011-05-16 | 24.079 | 674,592 | -2,962 | 0.06% | 16,243,555 |
| 2011-05-11 | 2011-05-06 | 25.092 | 677,554 | +2,962 | 0.06% | 17,001,338 |
| 2011-05-09 | 2011-05-05 | 24.484 | 674,592 | -1,777 | 0.06% | 16,516,939 |
| 2011-05-05 | 2011-05-03 | 25.464 | 676,369 | +2,961 | 0.06% | 17,222,865 |
| 2011-05-04 | 2011-04-29 | 25.160 | 673,408 | +37,310 | 0.06% | 16,942,789 |
| 2011-04-29 | 2011-04-27 | 25.633 | 636,098 | -38,376 | 0.05% | 16,304,826 |
| 2011-04-28 | 2011-04-26 | 25.734 | 674,474 | +35,533 | 0.06% | 17,356,835 |
| 2011-04-27 | 2011-04-21 | 25.768 | 638,941 | -7,107 | 0.05% | 16,464,011 |
| 2011-04-26 | 2011-04-20 | 25.633 | 646,048 | -59 | 0.05% | 16,559,870 |
| 2011-04-20 | 2011-04-18 | 25.430 | 646,107 | +59 | 0.05% | 16,430,462 |
| 2011-04-19 | 2011-04-15 | 25.700 | 646,048 | -533 | 0.05% | 16,603,506 |
| 2011-04-18 | 2011-04-14 | 25.633 | 646,581 | -177 | 0.05% | 16,573,532 |
| 2011-04-15 | 2011-04-13 | 25.329 | 646,758 | -178 | 0.05% | 16,381,491 |
| 2011-04-14 | 2011-04-12 | 25.261 | 646,936 | -4,560 | 0.05% | 16,342,304 |
| 2011-04-11 | 2011-04-07 | 25.329 | 651,496 | -18,359 | 0.05% | 16,501,498 |
| 2011-04-08 | 2011-04-06 | 25.227 | 669,855 | -710 | 0.05% | 16,898,641 |
| 2011-04-07 | 2011-04-04 | 24.923 | 670,565 | -1,777 | 0.05% | 16,712,738 |
| 2011-04-04 | 2011-03-31 | 24.147 | 672,342 | -533 | 0.06% | 16,234,789 |
| 2011-04-01 | 2011-03-30 | 24.518 | 672,875 | +178 | 0.06% | 16,497,623 |
| 2011-03-30 | 2011-03-28 | 24.045 | 672,697 | -711 | 0.06% | 16,175,207 |
| 2011-03-29 | 2011-03-25 | 23.843 | 673,408 | -10,541 | 0.06% | 16,055,851 |
| 2011-03-23 | 2011-03-21 | 22.762 | 683,949 | +8,883 | 0.06% | 15,568,041 |
| 2011-03-18 | 2011-03-16 | 23.235 | 675,066 | -29,611 | 0.06% | 15,685,019 |
| 2011-03-15 | 2011-03-11 | 22.728 | 704,677 | +29,611 | 0.06% | 16,016,054 |
| 2011-03-14 | 2011-03-10 | 23.066 | 675,066 | +29,611 | 0.06% | 15,571,029 |
| 2011-03-11 | 2011-03-09 | 24.045 | 645,455 | -29,611 | 0.05% | 15,520,165 |
| 2011-03-08 | 2011-03-04 | 23.944 | 675,066 | -1,777 | 0.06% | 16,163,776 |
| 2011-02-25 | 2011-02-23 | 23.235 | 676,843 | -133,248 | 0.06% | 15,726,307 |
| 2011-02-17 | 2011-02-15 | 21.951 | 810,091 | -178 | 0.07% | 17,782,693 |
| 2011-02-15 | 2011-02-11 | 21.445 | 810,269 | +88,832 | 0.07% | 17,376,140 |
| 2011-02-09 | 2011-02-07 | 22.255 | 721,437 | +14,806 | 0.06% | 16,055,883 |
| 2011-01-31 | 2011-01-27 | 22.053 | 706,631 | -3,554 | 0.06% | 15,583,185 |
| 2011-01-25 | 2011-01-21 | 22.323 | 710,185 | -888 | 0.06% | 15,853,433 |
| 2011-01-24 | 2011-01-20 | 22.357 | 711,073 | +888 | 0.06% | 15,897,270 |
| 2011-01-19 | 2011-01-17 | 23.066 | 710,185 | -1,184 | 0.06% | 16,381,081 |
| 2011-01-17 | 2011-01-13 | 23.741 | 711,369 | +1,184 | 0.06% | 16,888,871 |
| 2011-01-14 | 2011-01-12 | 23.437 | 710,185 | -1,628 | 0.06% | 16,644,905 |
| 2011-01-12 | 2011-01-10 | 22.728 | 711,813 | -1,481 | 0.06% | 16,178,243 |
| 2011-01-07 | 2011-01-05 | 22.289 | 713,294 | +3,109 | 0.06% | 15,898,746 |
| 2011-01-05 | 2011-01-03 | 22.627 | 710,185 | -1,776 | 0.06% | 16,069,289 |
| 2011-01-03 | 2010-12-29 | 22.323 | 711,961 | +118 | 0.06% | 15,893,078 |
| 2010-12-28 | 2010-12-22 | 22.154 | 711,843 | +44,416 | 0.06% | 15,770,244 |
| 2010-12-22 | 2010-12-20 | 22.323 | 667,427 | +57,445 | 0.05% | 14,898,948 |
| 2010-12-20 | 2010-12-16 | 22.492 | 609,982 | +29,611 | 0.05% | 13,719,605 |
| 2010-12-16 | 2010-12-14 | 23.201 | 580,371 | -1,777 | 0.05% | 13,465,200 |
| 2010-12-14 | 2010-12-10 | 23.404 | 582,148 | +2,961 | 0.05% | 13,624,388 |
| 2010-12-06 | 2010-12-02 | 23.775 | 579,187 | -355 | 0.05% | 13,770,250 |
| 2010-12-01 | 2010-11-29 | 23.606 | 579,542 | -16,286 | 0.05% | 13,680,830 |
| 2010-11-30 | 2010-11-26 | 23.302 | 595,828 | +888 | 0.05% | 13,884,184 |
| 2010-11-23 | 2010-11-19 | 23.809 | 594,940 | -10,541 | 0.05% | 14,164,872 |
| 2010-11-19 | 2010-11-17 | 23.573 | 605,481 | +29,611 | 0.05% | 14,272,705 |
| 2010-11-16 | 2010-11-12 | 24.552 | 575,870 | -1,244 | 0.05% | 14,138,692 |
| 2010-11-15 | 2010-11-11 | 24.856 | 577,114 | +15,398 | 0.05% | 14,344,644 |
| 2010-11-11 | 2010-11-09 | 24.957 | 561,716 | -178 | 0.05% | 14,018,824 |
| 2010-11-09 | 2010-11-05 | 24.957 | 561,894 | -1,510 | 0.05% | 14,023,267 |
| 2010-11-08 | 2010-11-04 | 24.923 | 563,404 | +13,177 | 0.05% | 14,041,925 |
| 2010-11-05 | 2010-11-03 | 24.788 | 550,227 | -2,961 | 0.05% | 13,639,182 |
| 2010-11-04 | 2010-11-02 | 24.315 | 553,188 | +2,072 | 0.05% | 13,451,032 |
| 2010-11-02 | 2010-10-29 | 24.349 | 551,116 | +23,689 | 0.05% | 13,419,262 |
| 2010-10-28 | 2010-10-26 | 24.484 | 527,427 | -3,494 | 0.04% | 12,913,701 |
| 2010-10-27 | 2010-10-25 | 24.180 | 530,921 | -1,481 | 0.04% | 12,837,879 |
| 2010-10-26 | 2010-10-22 | 24.383 | 532,402 | -177 | 0.04% | 12,981,571 |
| 2010-10-25 | 2010-10-21 | 24.586 | 532,579 | +2,961 | 0.04% | 13,093,802 |
| 2010-10-22 | 2010-10-20 | 24.417 | 529,618 | -3,553 | 0.04% | 12,931,574 |
| 2010-10-15 | 2010-10-13 | 24.079 | 533,171 | -3,021 | 0.04% | 12,838,267 |
| 2010-10-12 | 2010-10-08 | 23.978 | 536,192 | -1,184 | 0.04% | 12,856,686 |
| 2010-10-11 | 2010-10-07 | 24.484 | 537,376 | -30,914 | 0.04% | 13,157,296 |
| 2010-10-08 | 2010-10-06 | 23.843 | 568,290 | +1,777 | 0.05% | 13,549,556 |
| 2010-10-06 | 2010-10-04 | 23.573 | 566,513 | -4,442 | 0.05% | 13,354,132 |
| 2010-09-29 | 2010-09-27 | 23.606 | 570,955 | -3,494 | 0.05% | 13,478,123 |
| 2010-09-28 | 2010-09-24 | 23.437 | 574,449 | +355 | 0.05% | 13,463,603 |
| 2010-09-27 | 2010-09-22 | 23.370 | 574,094 | -2,961 | 0.05% | 13,416,507 |
| 2010-09-24 | 2010-09-21 | 23.302 | 577,055 | +5,923 | 0.05% | 13,446,729 |
| 2010-09-17 | 2010-09-15 | 24.045 | 571,132 | -44,417 | 0.05% | 13,733,045 |
| 2010-09-15 | 2010-09-13 | 23.741 | 615,549 | +1,185 | 0.05% | 14,613,974 |
| 2010-09-14 | 2010-09-10 | 23.336 | 614,364 | +888 | 0.05% | 14,336,864 |
| 2010-09-13 | 2010-09-09 | 23.640 | 613,476 | -888 | 0.05% | 14,502,604 |
| 2010-09-08 | 2010-09-06 | 24.147 | 614,364 | +44,416 | 0.05% | 14,834,816 |
| 2010-08-26 | 2010-08-24 | 24.180 | 569,948 | -7,107 | 0.05% | 13,781,568 |
| 2010-08-25 | 2010-08-23 | 24.417 | 577,055 | +20,432 | 0.05% | 14,089,834 |
| 2010-08-23 | 2010-08-19 | 24.619 | 556,623 | -2,961 | 0.05% | 13,703,738 |
| 2010-08-20 | 2010-08-18 | 24.349 | 559,584 | +12,140 | 0.05% | 13,625,452 |
| 2010-08-18 | 2010-08-16 | 24.856 | 547,444 | -2,961 | 0.04% | 13,607,172 |
| 2010-08-16 | 2010-08-12 | 24.890 | 550,405 | +2,961 | 0.05% | 13,699,358 |
| 2010-08-13 | 2010-08-11 | 24.856 | 547,444 | +2,961 | 0.04% | 13,607,172 |
| 2010-08-12 | 2010-08-10 | 25.329 | 544,483 | -1,480 | 0.04% | 13,791,006 |
| 2010-08-11 | 2010-08-09 | 25.633 | 545,963 | +1,391 | 0.04% | 13,994,434 |
| 2010-08-10 | 2010-08-06 | 25.362 | 544,572 | -533 | 0.04% | 13,811,651 |
| 2010-08-09 | 2010-08-05 | 25.261 | 545,105 | -1,954 | 0.04% | 13,769,942 |
| 2010-08-06 | 2010-08-04 | 24.991 | 547,059 | -2,487 | 0.04% | 13,671,503 |
| 2010-08-05 | 2010-08-03 | 25.160 | 549,546 | -2,961 | 0.04% | 13,826,450 |
| 2010-08-03 | 2010-07-30 | 24.484 | 552,507 | +533 | 0.05% | 13,527,768 |
| 2010-07-27 | 2010-07-23 | 24.586 | 551,974 | -71,066 | 0.05% | 13,570,641 |
| 2010-07-26 | 2010-07-22 | 24.417 | 623,040 | -2,132 | 0.05% | 15,212,640 |
| 2010-07-23 | 2010-07-21 | 24.147 | 625,172 | -1,481 | 0.05% | 15,095,793 |
| 2010-07-22 | 2010-07-20 | 24.147 | 626,653 | -4,500 | 0.05% | 15,131,554 |
| 2010-07-20 | 2010-07-16 | 23.876 | 631,153 | -1,777 | 0.05% | 15,069,694 |
| 2010-07-16 | 2010-07-14 | 24.079 | 632,930 | -592 | 0.05% | 15,240,372 |
| 2010-07-12 | 2010-07-08 | 23.775 | 633,522 | +94,458 | 0.05% | 15,062,072 |
| 2010-07-05 | 2010-06-30 | 23.066 | 539,064 | +148 | 0.05% | 12,434,015 |
| 2010-06-30 | 2010-06-28 | 23.201 | 538,916 | +14,805 | 0.05% | 12,503,402 |
| 2010-06-28 | 2010-06-24 | 23.269 | 524,111 | +1,481 | 0.05% | 12,195,310 |
| 2010-06-24 | 2010-06-22 | 34.396 | 522,630 | +1,332 | 0.05% | 17,976,334 |
| 2010-06-23 | 2010-06-21 | 34.110 | 521,298 | +87,984 | 0.05% | 17,781,629 |
| 2010-06-21 | 2010-06-17 | 32.152 | 433,314 | -24,509 | 0.05% | 13,931,830 |
| 2010-06-18 | 2010-06-15 | 32.070 | 457,823 | -1,225 | 0.05% | 14,682,478 |
| 2010-06-17 | 2010-06-14 | 31.540 | 459,048 | -40,440 | 0.05% | 14,478,275 |
| 2010-06-10 | 2010-06-08 | 30.397 | 499,488 | +2,083 | 0.06% | 15,183,103 |
| 2010-06-09 | 2010-06-07 | 30.683 | 497,405 | +1,226 | 0.06% | 15,261,851 |
| 2010-06-07 | 2010-06-03 | 31.173 | 496,179 | +122 | 0.06% | 15,467,173 |
| 2010-06-04 | 2010-06-02 | 30.683 | 496,057 | +613 | 0.06% | 15,220,490 |
| 2010-06-03 | 2010-06-01 | 30.969 | 495,444 | +41,665 | 0.06% | 15,343,187 |
| 2010-05-31 | 2010-05-27 | 31.703 | 453,779 | -1,226 | 0.05% | 14,386,151 |
| 2010-05-19 | 2010-05-17 | 30.642 | 455,005 | +981 | 0.05% | 13,942,329 |
| 2010-05-18 | 2010-05-14 | 31.499 | 454,024 | +980 | 0.05% | 14,301,294 |
| 2010-05-12 | 2010-05-10 | 32.601 | 453,044 | -1,225 | 0.05% | 14,769,520 |
| 2010-05-11 | 2010-05-07 | 31.581 | 454,269 | +735 | 0.05% | 14,346,081 |
| 2010-05-10 | 2010-05-06 | 31.907 | 453,534 | +735 | 0.05% | 14,470,909 |
| 2010-05-05 | 2010-05-03 | 33.621 | 452,799 | +3,922 | 0.05% | 15,223,408 |
| 2010-05-04 | 2010-04-30 | 34.355 | 448,877 | -1,839 | 0.05% | 15,421,217 |
| 2010-05-03 | 2010-04-29 | 33.213 | 450,716 | -2,450 | 0.05% | 14,969,476 |
| 2010-04-30 | 2010-04-28 | 33.172 | 453,166 | -858 | 0.05% | 15,032,357 |
| 2010-04-29 | 2010-04-27 | 33.906 | 454,024 | +122 | 0.05% | 15,394,268 |
| 2010-04-28 | 2010-04-26 | 33.947 | 453,902 | +613 | 0.05% | 15,408,652 |
| 2010-04-27 | 2010-04-23 | 33.580 | 453,289 | +24,509 | 0.05% | 15,221,387 |
| 2010-04-26 | 2010-04-22 | 33.784 | 428,780 | +1,838 | 0.05% | 14,485,853 |
| 2010-04-22 | 2010-04-20 | 32.805 | 426,942 | -95,952 | 0.05% | 14,005,678 |
| 2010-04-21 | 2010-04-19 | 31.989 | 522,894 | +1,226 | 0.06% | 16,726,649 |
| 2010-04-14 | 2010-04-12 | 33.784 | 521,668 | -368 | 0.06% | 17,623,970 |
| 2010-04-13 | 2010-04-09 | 34.355 | 522,036 | -2,696 | 0.06% | 17,934,603 |
| 2010-04-12 | 2010-04-08 | 34.437 | 524,732 | -7,353 | 0.06% | 18,070,044 |
| 2010-04-09 | 2010-04-07 | 34.274 | 532,085 | -1,470 | 0.06% | 18,236,417 |
| 2010-04-08 | 2010-04-01 | 33.457 | 533,555 | +2,451 | 0.06% | 17,851,399 |
| 2010-04-07 | 2010-03-31 | 32.682 | 531,104 | -7,353 | 0.06% | 17,357,665 |
| 2010-03-31 | 2010-03-29 | 32.519 | 538,457 | -735 | 0.06% | 17,510,097 |
| 2010-03-30 | 2010-03-26 | 32.601 | 539,192 | -2,451 | 0.06% | 17,577,999 |
| 2010-03-26 | 2010-03-24 | 32.152 | 541,643 | -2,451 | 0.06% | 17,414,803 |
| 2010-03-24 | 2010-03-22 | 32.886 | 544,094 | -245 | 0.06% | 17,893,207 |
| 2010-03-23 | 2010-03-19 | 33.621 | 544,339 | -24,509 | 0.06% | 18,301,045 |
| 2010-03-22 | 2010-03-18 | 32.601 | 568,848 | +50,366 | 0.07% | 18,544,803 |
| 2010-03-19 | 2010-03-17 | 32.764 | 518,482 | -29,166 | 0.06% | 16,987,460 |
| 2010-03-18 | 2010-03-16 | 32.152 | 547,648 | +4,902 | 0.06% | 17,607,875 |
| 2010-03-17 | 2010-03-15 | 31.825 | 542,746 | -1,593 | 0.06% | 17,273,106 |
| 2010-03-11 | 2010-03-09 | 32.845 | 544,339 | +28,430 | 0.06% | 17,879,054 |
| 2010-03-09 | 2010-03-05 | 32.682 | 515,909 | -28,430 | 0.06% | 16,861,059 |
| 2010-03-05 | 2010-03-03 | 33.539 | 544,339 | -245 | 0.06% | 18,256,625 |
| 2010-03-04 | 2010-03-02 | 33.743 | 544,584 | -1,961 | 0.06% | 18,375,942 |
| 2010-03-03 | 2010-03-01 | 33.457 | 546,545 | +2,451 | 0.06% | 18,286,012 |
| 2010-03-01 | 2010-02-25 | 32.560 | 544,094 | -178,913 | 0.06% | 17,715,607 |
| 2010-02-26 | 2010-02-24 | 32.152 | 723,007 | +1,715 | 0.09% | 23,245,984 |
| 2010-02-25 | 2010-02-23 | 31.825 | 721,292 | -2,941 | 0.09% | 22,955,404 |
| 2010-02-24 | 2010-02-22 | 31.254 | 724,233 | -67,276 | 0.09% | 22,635,302 |
| 2010-02-18 | 2010-02-12 | 31.173 | 791,509 | +49,017 | 0.09% | 24,673,368 |
| 2010-02-17 | 2010-02-11 | 31.050 | 742,492 | +57,718 | 0.09% | 23,054,497 |
| 2010-02-12 | 2010-02-10 | 31.050 | 684,774 | +123 | 0.08% | 21,262,344 |
| 2010-02-10 | 2010-02-08 | 31.458 | 684,651 | +49,997 | 0.08% | 21,537,874 |
| 2010-02-09 | 2010-02-05 | 31.744 | 634,654 | -187,614 | 0.08% | 20,146,325 |
| 2010-02-08 | 2010-02-04 | 32.193 | 822,268 | +2,206 | 0.10% | 26,470,955 |
| 2010-02-05 | 2010-02-03 | 32.437 | 820,062 | +107,716 | 0.10% | 26,600,698 |
| 2010-02-04 | 2010-02-02 | 32.111 | 712,346 | +86,516 | 0.08% | 22,874,149 |
| 2010-02-03 | 2010-02-01 | 31.417 | 625,830 | +11,274 | 0.07% | 19,661,938 |
| 2010-02-02 | 2010-01-29 | 31.621 | 614,556 | -736 | 0.07% | 19,433,113 |
| 2010-01-29 | 2010-01-27 | 32.029 | 615,292 | -1,715 | 0.07% | 19,707,437 |
| 2010-01-28 | 2010-01-26 | 32.233 | 617,007 | -49,263 | 0.07% | 19,888,242 |
| 2010-01-26 | 2010-01-22 | 33.294 | 666,270 | +613 | 0.08% | 22,182,967 |
| 2010-01-25 | 2010-01-21 | 33.539 | 665,657 | +2,451 | 0.08% | 22,325,518 |
| 2010-01-21 | 2010-01-19 | 34.355 | 663,206 | +2,451 | 0.08% | 22,784,513 |
| 2010-01-20 | 2010-01-18 | 33.825 | 660,755 | +2,451 | 0.08% | 22,349,829 |
| 2010-01-19 | 2010-01-15 | 34.029 | 658,304 | +367 | 0.08% | 22,401,225 |
| 2010-01-18 | 2010-01-14 | 34.396 | 657,937 | +26,960 | 0.08% | 22,630,341 |
| 2010-01-14 | 2010-01-12 | 35.416 | 630,977 | -2,574 | 0.07% | 22,346,652 |
| 2010-01-13 | 2010-01-11 | 35.661 | 633,551 | -245 | 0.08% | 22,592,913 |
| 2010-01-12 | 2010-01-08 | 35.457 | 633,796 | -47,669 | 0.08% | 22,472,350 |
| 2010-01-08 | 2010-01-06 | 35.702 | 681,465 | +154,405 | 0.08% | 24,329,368 |
| 2010-01-07 | 2010-01-05 | 36.110 | 527,060 | +16,666 | 0.06% | 19,031,917 |
| 2010-01-06 | 2010-01-04 | 36.191 | 510,394 | -736 | 0.06% | 18,471,765 |
| 2010-01-05 | 2009-12-31 | 35.579 | 511,130 | -1,225 | 0.06% | 18,185,576 |
| 2010-01-04 | 2009-12-29 | 33.988 | 512,355 | -17,279 | 0.06% | 17,413,866 |
| 2009-12-30 | 2009-12-28 | 33.988 | 529,634 | +51,101 | 0.06% | 18,001,143 |
| 2009-12-29 | 2009-12-24 | 34.478 | 478,533 | +3,309 | 0.06% | 16,498,627 |
| 2009-12-28 | 2009-12-22 | 34.396 | 475,224 | +122 | 0.06% | 16,345,761 |
| 2009-12-23 | 2009-12-21 | 34.274 | 475,102 | +2,451 | 0.06% | 16,283,410 |
| 2009-12-22 | 2009-12-18 | 34.845 | 472,651 | -1,838 | 0.06% | 16,469,396 |
| 2009-12-21 | 2009-12-17 | 35.661 | 474,489 | -1,348 | 0.06% | 16,920,640 |
| 2009-12-18 | 2009-12-16 | 36.069 | 475,837 | -1,103 | 0.06% | 17,162,861 |
| 2009-12-17 | 2009-12-15 | 36.273 | 476,940 | +245 | 0.06% | 17,299,945 |
| 2009-12-16 | 2009-12-14 | 36.681 | 476,695 | +368 | 0.06% | 17,485,558 |
| 2009-12-15 | 2009-12-11 | 36.395 | 476,327 | +13,480 | 0.06% | 17,336,015 |
| 2009-12-14 | 2009-12-10 | 36.477 | 462,847 | +12,622 | 0.06% | 16,883,178 |
| 2009-12-11 | 2009-12-09 | 36.762 | 450,225 | -2,329 | 0.06% | 16,551,357 |
| 2009-12-10 | 2009-12-08 | 36.966 | 452,554 | +736 | 0.06% | 16,729,302 |
| 2009-12-09 | 2009-12-07 | 37.252 | 451,818 | +10,661 | 0.06% | 16,831,140 |
| 2009-12-08 | 2009-12-04 | 36.926 | 441,157 | +4,657 | 0.05% | 16,289,996 |
| 2009-12-07 | 2009-12-03 | 35.824 | 436,500 | -25,735 | 0.05% | 15,637,164 |
| 2009-12-04 | 2009-12-02 | 35.783 | 462,235 | +2,084 | 0.06% | 16,540,233 |
| 2009-12-03 | 2009-12-01 | 35.620 | 460,151 | -7,721 | 0.06% | 16,390,561 |
| 2009-12-02 | 2009-11-30 | 35.783 | 467,872 | +43,503 | 0.06% | 16,741,943 |
| 2009-12-01 | 2009-11-27 | 35.253 | 424,369 | +47,057 | 0.05% | 14,960,173 |
| 2009-11-30 | 2009-11-26 | 35.906 | 377,312 | 0.05% | 13,547,604 |
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