Statistics Archive 
31/12/2012 
 

S&P/HKEX Index series - daily closing - 2008 - 2012

Year / Month / Day

S&P / HKEX LargeCap

2008/01/02

33450.98

2008/01/03

32659.07

2008/01/04

33494.18

2008/01/07

33107.75

2008/01/08

33025.67

2008/01/09

33684.66

2008/01/10

33146.27

2008/01/11

32679.13

2008/01/14

32185.57

2008/01/15

31443.49

2008/01/16

29740.34

2008/01/17

30547.07

2008/01/18

30604.92

2008/01/21

28949.99

2008/01/22

26440.70

2008/01/23

29340.77

2008/01/24

28566.96

2008/01/25

30474.42

2008/01/28

29222.70

2008/01/29

29542.30

2008/01/30

28729.79

2008/01/31

28514.84

2008/02/01

29403.57

2008/02/04

30470.39

2008/02/05

30213.80

2008/02/06

28621.00

2008/02/11

27589.07

2008/02/12

27966.69

2008/02/13

28288.15

2008/02/14

29284.82

2008/02/15

29433.86

2008/02/18

28992.24

2008/02/19

29400.19

2008/02/20

28778.38

2008/02/21

28850.34

2008/02/22

28462.95

2008/02/25

28376.51

2008/02/26

28865.44

2008/02/27

29810.81

2008/02/28

29957.43

2008/02/29

29706.60

2008/03/03

28793.62

2008/03/04

28241.18

2008/03/05

28202.75

2008/03/06

28450.68

2008/03/07

27411.28

2008/03/10

27649.36

2008/03/11

28003.80

2008/03/12

28526.59

2008/03/13

27230.62

2008/03/14

27173.87

2008/03/17

25816.82

2008/03/18

26149.77

2008/03/19

26652.07

2008/03/20

25739.25

2008/03/25

27333.87

2008/03/26

27498.41

2008/03/27

27565.67

2008/03/28

28328.04

2008/03/31

27781.18

2008/04/01

28145.07

2008/04/02

28985.31

2008/04/03

29463.63

2008/04/07

29827.44

2008/04/08

29510.36

2008/04/09

29148.01

2008/04/10

29383.19

2008/04/11

29933.49

2008/04/14

28883.84

2008/04/15

29016.16

2008/04/16

28976.77

2008/04/17

29424.46

2008/04/18

29392.08

2008/04/21

30067.35

2008/04/22

30335.12

2008/04/23

30741.12

2008/04/24

31161.41

2008/04/25

30983.10

2008/04/28

31152.66

2008/04/29

31379.34

2008/04/30

31200.56

2008/05/02

31759.71

2008/05/05

31668.32

2008/05/06

31812.40

2008/05/07

31042.01

2008/05/08

30848.78

2008/05/09

30361.03

2008/05/13

30954.49

2008/05/14

30919.01

2008/05/15

30929.43

2008/05/16

31079.64

2008/05/19

31238.43

2008/05/20

30537.95

2008/05/21

30969.22

2008/05/22

30479.89

2008/05/23

29986.45

2008/05/26

29232.23

2008/05/27

29383.15

2008/05/28

29316.18

2008/05/29

29457.02

2008/05/30

29645.00

2008/06/02

30009.27

2008/06/03

29570.95

2008/06/04

29266.32

2008/06/05

29450.38

2008/06/06

29631.36

2008/06/10

28418.78

2008/06/11

28361.77

2008/06/12

28015.76

2008/06/13

27466.51

2008/06/16

27996.51

2008/06/17

28003.21

2008/06/18

28350.82

2008/06/19

27798.79

2008/06/20

27749.11

2008/06/23

27777.01

2008/06/24

27479.60

2008/06/25

27687.26

2008/06/26

27456.72

2008/06/27

26922.73

2008/06/30

26956.93

2008/07/02

26508.17

2008/07/03

25969.48

2008/07/04

26196.28

2008/07/07

26793.12

2008/07/08

25970.52

2008/07/09

26611.68

2008/07/10

26619.43

2008/07/11

27050.07

2008/07/14

26910.59

2008/07/15

25922.55

2008/07/16

26004.40

2008/07/17

26629.90

2008/07/18

26745.95

2008/07/21

27554.28

2008/07/22

27569.43

2008/07/23

28257.95

2008/07/24

28184.12

2008/07/25

27772.57

2008/07/28

27734.51

2008/07/29

27188.50

2008/07/30

27721.70

2008/07/31

27744.67

2008/08/01

27901.53

2008/08/04

27519.78

2008/08/05

26873.25

2008/08/07

27087.31

2008/08/08

26873.42

2008/08/11

26833.82

2008/08/12

26515.49

2008/08/13

26099.05

2008/08/14

26238.09

2008/08/15

25968.52

2008/08/18

25719.76

2008/08/19

25146.67

2008/08/20

25716.22

2008/08/21

25039.83

2008/08/25

25902.84

2008/08/26

25882.53

2008/08/27

26394.31

2008/08/28

25761.17

2008/08/29

26062.03

2008/09/01

25621.93

2008/09/02

25793.38

2008/09/03

25219.86

2008/09/04

24939.43

2008/09/05

24375.97

2008/09/08

25385.44

2008/09/09

25045.68

2008/09/10

24489.20

2008/09/11

23747.90

2008/09/12

23687.20

2008/09/16

22503.46

2008/09/17

21695.07

2008/09/18

21620.53

2008/09/19

23629.69

2008/09/22

24019.62

2008/09/23

23132.17

2008/09/24

23296.01

2008/09/25

23276.53

2008/09/26

22988.80

2008/09/29

22042.82

2008/09/30

22176.53

2008/10/02

22356.46

2008/10/03

21690.16

2008/10/06

20662.88

2008/10/08

18980.80

2008/10/09

19571.35

2008/10/10

18104.89

2008/10/13

19931.74

2008/10/14

20549.88

2008/10/15

19504.71

2008/10/16

18605.09

2008/10/17

17832.04

2008/10/20

18800.96

2008/10/21

18469.08

2008/10/22

17582.59

2008/10/23

16908.74

2008/10/24

15523.90

2008/10/27

13569.03

2008/10/28

15507.37

2008/10/29

15654.60

2008/10/30

17632.61

2008/10/31

17159.28

2008/11/03

17699.06

2008/11/04

17734.57

2008/11/05

18275.08

2008/11/06

17053.95

2008/11/07

17651.19

2008/11/10

18252.44

2008/11/11

17370.57

2008/11/12

17272.62

2008/11/13

16381.47

2008/11/14

16783.32

2008/11/17

16762.02

2008/11/18

16018.46

2008/11/19

15901.07

2008/11/20

15308.81

2008/11/21

15735.29

2008/11/24

15483.64

2008/11/25

16051.89

2008/11/26

16689.67

2008/11/27

16885.43

2008/11/28

17291.75

2008/12/01

17553.02

2008/12/02

16724.03

2008/12/03

16937.41

2008/12/04

16872.17

2008/12/05

17276.82

2008/12/08

18707.83

2008/12/09

18349.16

2008/12/10

19380.10

2008/12/11

19462.52

2008/12/12

18417.70

2008/12/15

18770.62

2008/12/16

18870.35

2008/12/17

19236.65

2008/12/18

19258.22

2008/12/19

18785.16

2008/12/22

18148.40

2008/12/23

17671.88

2008/12/24

17607.43

2008/12/29

17785.34

2008/12/30

17683.03

2008/12/31

17891.16

2009/01/02

18697.79

2009/01/05

19328.47

2009/01/06

19256.07

2009/01/07

18559.72

2009/01/08

17909.70

2009/01/09

17879.58

2009/01/12

17389.11

2009/01/13

17024.44

2009/01/14

17019.16

2009/01/15

16416.24

2009/01/16

16390.39

2009/01/19

16504.20

2009/01/20

16066.65

2009/01/21

15573.76

2009/01/22

15663.79

2009/01/23

15591.38

2009/01/29

16274.87

2009/01/30

16401.30

2009/02/02

15917.09

2009/02/03

15821.19

2009/02/04

16189.57

2009/02/05

16325.09

2009/02/06

16923.50

2009/02/09

17057.19

2009/02/10

17204.02

2009/02/11

16774.47

2009/02/12

16392.48

2009/02/13

16822.56

2009/02/16

16711.96

2009/02/17

16075.20

2009/02/18

16165.80

2009/02/19

16142.81

2009/02/20

15755.73

2009/02/23

16376.42

2009/02/24

15917.40

2009/02/25

16182.31

2009/02/26

16029.57

2009/02/27

15914.66

2009/03/02

15292.96

2009/03/03

14914.00

2009/03/04

15257.30

2009/03/05

15105.40

2009/03/06

14729.44

2009/03/09

14169.78

2009/03/10

14561.21

2009/03/11

14887.85

2009/03/12

14959.30

2009/03/13

15607.77

2009/03/16

16119.02

2009/03/17

15927.65

2009/03/18

16186.04

2009/03/19

16245.71

2009/03/20

15876.06

2009/03/23

16669.76

2009/03/24

17129.78

2009/03/25

16841.53

2009/03/26

17453.53

2009/03/27

17421.36

2009/03/30

16609.37

2009/03/31

16740.46

2009/04/01

16641.07

2009/04/02

17747.37

2009/04/03

17822.46

2009/04/06

18350.02

2009/04/07

18240.73

2009/04/08

17695.76

2009/04/09

18156.18

2009/04/14

18899.21

2009/04/15

19062.43

2009/04/16

18950.61

2009/04/17

19006.57

2009/04/20

19169.89

2009/04/21

18621.69

2009/04/22

18142.63

2009/04/23

18541.88

2009/04/24

18602.84

2009/04/27

18108.17

2009/04/28

17755.74

2009/04/29

18232.32

2009/04/30

18849.23

2009/05/04

19898.37

2009/05/05

19955.95

2009/05/06

20423.71

2009/05/07

20784.22

2009/05/08

20990.27

2009/05/11

20617.31

2009/05/12

20645.24

2009/05/13

20588.74

2009/05/14

19931.76

2009/05/15

20198.75

2009/05/18

20473.04

2009/05/19

21042.16

2009/05/20

20975.03

2009/05/21

20676.52

2009/05/22

20527.47

2009/05/25

20568.96

2009/05/26

20357.58

2009/05/27

21350.75

2009/05/29

21592.71

2009/06/01

22541.99

2009/06/02

21957.09

2009/06/03

22183.53

2009/06/04

22109.94

2009/06/05

22353.34

2009/06/08

21843.27

2009/06/09

21644.03

2009/06/10

22449.66

2009/06/11

22434.92

2009/06/12

22512.18

2009/06/15

22035.94

2009/06/16

21590.03

2009/06/17

21483.51

2009/06/18

21184.75

2009/06/19

21321.00

2009/06/22

21461.81

2009/06/23

20852.85

2009/06/24

21229.35

2009/06/25

21623.10

2009/06/26

22008.97

2009/06/29

21873.12

2009/06/30

21686.87

2009/07/02

21426.11

2009/07/03

21501.92

2009/07/06

21282.43

2009/07/07

21137.33

2009/07/08

20971.00

2009/07/09

21104.97

2009/07/10

21021.46

2009/07/13

20514.79

2009/07/14

21224.59

2009/07/15

21652.71

2009/07/16

21766.41

2009/07/17

22259.62

2009/07/20

23057.30

2009/07/21

23075.37

2009/07/22

22788.62

2009/07/23

23436.86

2009/07/24

23633.93

2009/07/27

23969.18

2009/07/28

24439.04

2009/07/29

23845.03

2009/07/30

23950.83

2009/07/31

24310.42

2009/08/03

24540.21

2009/08/04

24523.30

2009/08/05

24241.85

2009/08/06

24794.93

2009/08/07

24228.74

2009/08/10

24820.40

2009/08/11

24947.74

2009/08/12

24190.73

2009/08/13

24656.00

2009/08/14

24681.79

2009/08/17

23774.08

2009/08/18

23971.37

2009/08/19

23595.36

2009/08/20

24031.00

2009/08/21

23839.09

2009/08/24

24171.82

2009/08/25

24089.81

2009/08/26

24160.59

2009/08/27

23903.85

2009/08/28

23713.04

2009/08/31

23240.67

2009/09/01

23381.56

2009/09/02

22996.18

2009/09/03

23266.21

2009/09/04

23866.06

2009/09/07

24139.32

2009/09/08

24668.85

2009/09/09

24387.21

2009/09/10

24639.91

2009/09/11

24774.98

2009/09/14

24467.57

2009/09/15

24403.53

2009/09/16

24993.35

2009/09/17

25456.51

2009/09/18

25279.17

2009/09/21

25146.73

2009/09/22

25449.65

2009/09/23

25378.09

2009/09/24

24753.78

2009/09/25

24699.05

2009/09/28

24176.70

2009/09/29

24651.59

2009/09/30

24558.47

2009/10/02

23887.86

2009/10/05

23940.85

2009/10/06

24372.61

2009/10/07

24850.94

2009/10/08

25140.79

2009/10/09

25194.76

2009/10/12

24962.10

2009/10/13

25152.45

2009/10/14

25672.01

2009/10/15

25728.37

2009/10/16

25674.92

2009/10/19

26002.69

2009/10/20

26239.20

2009/10/21

26093.68

2009/10/22

25891.50

2009/10/23

26366.58

2009/10/27

25929.34

2009/10/28

25459.35

2009/10/29

24931.84

2009/10/30

25440.13

2009/11/02

25288.66

2009/11/03

24865.16

2009/11/04

25323.14

2009/11/05

25142.24

2009/11/06

25548.64

2009/11/09

25941.51

2009/11/10

25975.37

2009/11/11

26290.98

2009/11/12

26048.43

2009/11/13

26172.02

2009/11/16

26564.37

2009/11/17

26526.03

2009/11/18

26565.29

2009/11/19

26374.83

2009/11/20

26147.79

2009/11/23

26482.74

2009/11/24

26141.57

2009/11/25

26457.58

2009/11/26

25991.11

2009/11/27

24801.18

2009/11/30

25491.82

2009/12/01

25812.38

2009/12/02

26023.39

2009/12/03

26299.01

2009/12/04

26257.29

2009/12/07

26057.20

2009/12/08

25749.75

2009/12/09

25422.13

2009/12/10

25404.89

2009/12/11

25555.09

2009/12/14

25790.65

2009/12/15

25511.65

2009/12/16

25299.26

2009/12/17

24999.45

2009/12/18

24812.81

2009/12/21

24530.54

2009/12/22

24647.36

2009/12/23

24905.02

2009/12/24

25122.84

2009/12/28

25090.57

2009/12/29

25142.76

2009/12/30

25157.92

2009/12/31

25564.96

2010/01/04

25474.80

2010/01/05

26016.10

2010/01/06

26179.15

2010/01/07

26043.38

2010/01/08

26112.65

2010/01/11

26257.43

2010/01/12

26229.74

2010/01/13

25599.72

2010/01/14

25565.67

2010/01/15

25470.15

2010/01/18

25229.77

2010/01/19

25438.19

2010/01/20

24994.17

2010/01/21

24532.28

2010/01/22

24328.35

2010/01/25

24255.76

2010/01/26

23722.52

2010/01/27

23658.06

2010/01/28

23988.13

2010/01/29

23764.50

2010/02/01

23904.06

2010/02/02

23941.82

2010/02/03

24457.56

2010/02/04

24006.48

2010/02/05

23234.19

2010/02/08

23116.44

2010/02/09

23364.41

2010/02/10

23479.98

2010/02/11

23900.32

2010/02/12

23871.41

2010/02/17

24169.68

2010/02/18

24061.43

2010/02/19

23454.49

2010/02/22

24031.48

2010/02/23

24292.43

2010/02/24

24108.13

2010/02/25

24028.62

2010/02/26

24240.75

2010/03/01

24718.90

2010/03/02

24496.43

2010/03/03

24447.48

2010/03/04

24148.60

2010/03/05

24357.53

2010/03/08

24831.61

2010/03/09

24845.72

2010/03/10

24843.16

2010/03/11

24903.43

2010/03/12

24890.63

2010/03/15

24755.50

2010/03/16

24687.42

2010/03/17

25109.91

2010/03/18

25047.92

2010/03/19

25077.03

2010/03/22

24573.11

2010/03/23

24645.31

2010/03/24

24648.43

2010/03/25

24348.70

2010/03/26

24677.77

2010/03/29

24899.73

2010/03/30

25025.97

2010/03/31

24850.35

2010/04/01

25201.60

2010/04/07

25616.02

2010/04/08

25577.83

2010/04/09

25996.61

2010/04/12

25944.63

2010/04/13

25939.41

2010/04/14

25991.97

2010/04/15

26043.62

2010/04/16

25779.66

2010/04/19

25220.75

2010/04/20

25482.00

2010/04/21

25351.68

2010/04/22

25311.04

2010/04/23

25072.15

2010/04/26

25463.46

2010/04/27

25089.19

2010/04/28

24718.28

2010/04/29

24487.27

2010/04/30

24860.57

2010/05/03

24559.15

2010/05/04

24508.68

2010/05/05

24002.61

2010/05/06

23762.65

2010/05/07

23492.95

2010/05/10

24094.09

2010/05/11

23785.32

2010/05/12

23873.33

2010/05/13

24091.56

2010/05/14

23748.68

2010/05/17

23258.86

2010/05/18

23508.09

2010/05/19

23078.82

2010/05/20

23037.77

2010/05/24

23134.93

2010/05/25

22345.53

2010/05/26

22577.18

2010/05/27

22868.66

2010/05/28

23272.00

2010/05/31

23277.99

2010/06/01

22979.15

2010/06/02

22946.13

2010/06/03

23312.21

2010/06/04

23296.59

2010/06/07

22837.77

2010/06/08

22958.85

2010/06/09

23130.68

2010/06/10

23159.91

2010/06/11

23436.36

2010/06/14

23633.01

2010/06/15

23638.62

2010/06/17

23725.47

2010/06/18

23883.70

2010/06/21

24569.86

2010/06/22

24465.61

2010/06/23

24531.83

2010/06/24

24388.62

2010/06/25

24357.99

2010/06/28

24396.35

2010/06/29

23840.87

2010/06/30

23718.78

2010/07/02

23434.90

2010/07/05

23388.84

2010/07/06

23644.54

2010/07/07

23376.59

2010/07/08

23587.57

2010/07/09

23964.27

2010/07/12

24022.07

2010/07/13

23953.98

2010/07/14

24092.20

2010/07/15

23729.08

2010/07/16

23707.71

2010/07/19

23539.01

2010/07/20

23723.29

2010/07/21

23957.73

2010/07/22

24082.27

2010/07/23

24346.46

2010/07/26

24378.72

2010/07/27

24536.36

2010/07/28

24689.47

2010/07/29

24695.97

2010/07/30

24624.43

2010/08/02

25054.93

2010/08/03

25106.68

2010/08/04

25224.74

2010/08/05

25240.87

2010/08/06

25407.22

2010/08/09

25559.91

2010/08/10

25176.96

2010/08/11

24999.30

2010/08/12

24805.50

2010/08/13

24747.56

2010/08/16

24791.28

2010/08/17

24829.11

2010/08/18

24709.76

2010/08/19

24738.73

2010/08/20

24647.90

2010/08/23

24540.11

2010/08/24

24247.81

2010/08/25

24223.39

2010/08/26

24171.47

2010/08/27

24178.21

2010/08/30

24320.45

2010/08/31

24084.86

2010/09/01

24204.63

2010/09/02

24491.75

2010/09/03

24594.59

2010/09/06

25026.08

2010/09/07

25085.26

2010/09/08

24711.43

2010/09/09

24790.66

2010/09/10

24889.69

2010/09/13

25360.10

2010/09/14

25405.52

2010/09/15

25460.46

2010/09/16

25425.79

2010/09/17

25733.50

2010/09/20

25731.73

2010/09/21

25765.87

2010/09/22

25830.48

2010/09/24

25961.03

2010/09/27

26223.74

2010/09/28

25951.29

2010/09/29

26290.36

2010/09/30

26266.05

2010/10/04

26565.99

2010/10/05

26622.59

2010/10/06

26854.44

2010/10/07

26890.30

2010/10/08

26989.95

2010/10/11

27334.00

2010/10/12

27224.99

2010/10/13

27611.19

2010/10/14

28116.71

2010/10/15

28000.66

2010/10/18

27654.39

2010/10/19

28013.34

2010/10/20

27829.24

2010/10/21

27935.04

2010/10/22

27774.25

2010/10/25

27909.06

2010/10/26

27867.56

2010/10/27

27310.27

2010/10/28

27361.41

2010/10/29

27243.82

2010/11/01

27916.36

2010/11/02

27936.13

2010/11/03

28520.73

2010/11/04

28984.58

2010/11/05

29402.68

2010/11/08

29488.04

2010/11/09

29218.38

2010/11/10

29026.96

2010/11/11

29299.34

2010/11/12

28717.52

2010/11/15

28463.95

2010/11/16

28037.68

2010/11/17

27498.26

2010/11/18

28024.27

2010/11/19

28008.48

2010/11/22

27929.60

2010/11/23

27188.18

2010/11/24

27339.23

2010/11/25

27380.78

2010/11/26

27170.65

2010/11/29

27531.24

2010/11/30

27339.35

2010/12/01

27585.63

2010/12/02

27830.47

2010/12/03

27679.06

2010/12/06

27609.78

2010/12/07

27824.25

2010/12/08

27440.58

2010/12/09

27544.21

2010/12/10

27532.85

2010/12/13

27691.70

2010/12/14

27827.39

2010/12/15

27305.31

2010/12/16

26963.09

2010/12/17

27028.07

2010/12/20

26946.47

2010/12/21

27353.79

2010/12/22

27387.20

2010/12/23

27235.17

2010/12/24

27156.52

2010/12/28

26925.73

2010/12/29

27325.96

2010/12/30

27352.34

2010/12/31

27392.78

2011/01/03

27869.21

2011/01/04

28136.12

2011/01/05

28241.73

2011/01/06

28263.77

2011/01/07

28122.37

2011/01/10

27962.07

2011/01/11

28244.91

2011/01/12

28675.67

2011/01/13

28840.86

2011/01/14

28898.44

2011/01/17

28749.14

2011/01/18

28726.49

2011/01/19

29060.75

2011/01/20

28572.36

2011/01/21

28417.93

2011/01/24

28353.18

2011/01/25

28335.66

2011/01/26

28399.63

2011/01/27

28334.18

2011/01/28

28161.76

2011/01/31

27969.05

2011/02/01

28008.76

2011/02/02

28518.31

2011/02/07

28099.43

2011/02/08

28044.48

2011/02/09

27696.97

2011/02/10

27130.60

2011/02/11

27300.92

2011/02/14

27611.81

2011/02/15

27330.26

2011/02/16

27677.20

2011/02/17

27837.41

2011/02/18

28174.11

2011/02/21

28057.38

2011/02/22

27482.05

2011/02/23

27378.55

2011/02/24

27015.79

2011/02/25

27505.73

2011/02/28

27880.82

2011/03/01

27973.91

2011/03/02

27540.91

2011/03/03

27609.13

2011/03/04

27945.88

2011/03/07

27838.55

2011/03/08

28318.13

2011/03/09

28430.40

2011/03/10

28198.03

2011/03/11

27762.36

2011/03/14

27898.26

2011/03/15

27115.79

2011/03/16

27128.25

2011/03/17

26604.95

2011/03/18

26557.55

2011/03/21

27028.10

2011/03/22

27253.21

2011/03/23

27239.66

2011/03/24

27368.95

2011/03/25

27628.94

2011/03/28

27457.09

2011/03/29

27474.84

2011/03/30

27951.19

2011/03/31

28034.90

2011/04/01

28374.78

2011/04/04

28799.78

2011/04/06

28945.00

2011/04/07

28920.09

2011/04/08

29053.44

2011/04/11

28948.32

2011/04/12

28530.50

2011/04/13

28717.52

2011/04/14

28542.00

2011/04/15

28541.37

2011/04/18

28331.73

2011/04/19

27996.70

2011/04/20

28455.47

2011/04/21

28750.83

2011/04/26

28607.28

2011/04/27

28463.43

2011/04/28

28331.98

2011/04/29

28237.79

2011/05/03

28128.84

2011/05/04

27742.50

2011/05/05

27654.49

2011/05/06

27537.76

2011/05/09

27721.87

2011/05/11

27683.58

2011/05/12

27454.03

2011/05/13

27681.03

2011/05/16

27303.52

2011/05/17

27233.89

2011/05/18

27355.41

2011/05/19

27541.54

2011/05/20

27578.24

2011/05/23

27010.06

2011/05/24

27029.22

2011/05/25

27066.79

2011/05/26

27239.13

2011/05/27

27514.28

2011/05/30

27591.91

2011/05/31

28186.80

2011/06/01

28113.83

2011/06/02

27726.93

2011/06/03

27361.52

2011/06/07

27264.00

2011/06/08

27030.89

2011/06/09

26962.99

2011/06/10

26724.41

2011/06/13

26842.33

2011/06/14

26832.56

2011/06/15

26687.74

2011/06/16

26249.26

2011/06/17

25920.23

2011/06/20

25793.87

2011/06/21

26057.27

2011/06/22

26045.71

2011/06/23

25910.17

2011/06/24

26416.53

2011/06/27

26263.55

2011/06/28

26286.06

2011/06/29

26271.07

2011/06/30

26685.63

2011/07/04

27122.04

2011/07/05

27067.44

2011/07/06

26783.61

2011/07/07

26784.57

2011/07/08

27021.25

2011/07/11

26572.68

2011/07/12

25798.95

2011/07/13

26104.27

2011/07/14

26146.10

2011/07/15

26109.52

2011/07/18

26035.29

2011/07/19

26148.00

2011/07/20

26252.04

2011/07/21

26252.72

2011/07/22

26804.88

2011/07/25

26603.10

2011/07/26

26930.77

2011/07/27

26871.89

2011/07/28

26895.45

2011/07/29

26731.84

2011/08/01

26958.19

2011/08/02

26671.68

2011/08/03

26164.61

2011/08/04

26031.97

2011/08/05

24952.01

2011/08/08

24354.74

2011/08/09

22919.84

2011/08/10

23497.01

2011/08/11

23268.26

2011/08/12

23259.24

2011/08/15

24073.95

2011/08/16

23973.52

2011/08/17

24039.45

2011/08/18

23711.07

2011/08/19

23006.18

2011/08/22

23207.31

2011/08/23

23706.49

2011/08/24

23162.68

2011/08/25

23536.97

2011/08/26

23325.29

2011/08/29

23694.04

2011/08/30

24057.58

2011/08/31

24451.72

2011/09/01

24528.07

2011/09/02

24096.73

2011/09/05

23351.50

2011/09/06

23517.56

2011/09/07

23930.14

2011/09/08

23801.85

2011/09/09

23794.34

2011/09/12

22841.00

2011/09/14

22947.15

2011/09/15

23126.20

2011/09/16

23451.24

2011/09/19

22835.41

2011/09/20

22996.65

2011/09/21

22768.75

2011/09/22

21657.15

2011/09/23

21312.86

2011/09/26

20990.49

2011/09/27

21876.39

2011/09/28

21714.28

2011/09/30

21233.24

2011/10/03

20320.41

2011/10/04

19639.36

2011/10/06

20705.94

2011/10/07

21318.02

2011/10/10

21330.24

2011/10/11

21840.91

2011/10/12

22067.45

2011/10/13

22527.86

2011/10/14

22248.00

2011/10/17

22671.09

2011/10/18

21760.11

2011/10/19

22057.97

2011/10/20

21667.35

2011/10/21

21697.43

2011/10/24

22561.63

2011/10/25

22811.34

2011/10/26

22935.96

2011/10/27

23674.08

2011/10/28

24062.26

2011/10/31

23916.41

2011/11/01

23332.52

2011/11/02

23793.88

2011/11/03

23228.37

2011/11/04

23969.06

2011/11/07

23762.12

2011/11/08

23761.87

2011/11/09

24151.02

2011/11/10

22896.07

2011/11/11

23121.55

2011/11/14

23553.75

2011/11/15

23369.44

2011/11/16

22912.60

2011/11/17

22762.88

2011/11/18

22383.92

2011/11/21

22088.68

2011/11/22

22143.60

2011/11/23

21666.44

2011/11/24

21762.43

2011/11/25

21459.46

2011/11/28

21860.24

2011/11/29

22075.98

2011/11/30

21762.00

2011/12/01

22962.97

2011/12/02

23023.88

2011/12/05

23171.82

2011/12/06

22928.53

2011/12/07

23290.97

2011/12/08

23112.89

2011/12/09

22475.00

2011/12/12

22446.54

2011/12/13

22312.33

2011/12/14

22178.10

2011/12/15

21761.04

2011/12/16

22017.14

2011/12/19

21797.61

2011/12/20

21826.57

2011/12/21

22220.98

2011/12/22

22153.97

2011/12/23

22452.43

2011/12/28

22341.47

2011/12/29

22214.40

2011/12/30

22252.19

2012/01/03

22801.28

2012/01/04

22627.03

2012/01/05

22755.47

2012/01/06

22504.82

2012/01/09

22814.29

2012/01/10

22965.04

2012/01/11

23103.56

2012/01/12

23033.19

2012/01/13

23152.49

2012/01/16

22927.50

2012/01/17

23690.11

2012/01/18

23823.88

2012/01/19

24113.47

2012/01/20

24337.32

2012/01/26

24737.08

2012/01/27

24836.02

2012/01/30

24430.24

2012/01/31

24720.75

2012/02/01

24628.06

2012/02/02

25118.73

2012/02/03

25140.96

2012/02/06

25048.47

2012/02/07

25047.11

2012/02/08

25431.52

2012/02/09

25403.63

2012/02/10

25141.13

2012/02/13

25291.17

2012/02/14

25311.49

2012/02/15

25869.63

2012/02/16

25759.72

2012/02/17

25996.89

2012/02/20

25923.64

2012/02/21

26008.18

2012/02/22

26098.67

2012/02/23

25887.20

2012/02/24

25921.10

2012/02/27

25685.18

2012/02/28

26103.38

2012/02/29

26248.74

2012/03/01

25927.55

2012/03/02

26113.84

2012/03/05

25731.91

2012/03/06

25161.26

2012/03/07

24927.03

2012/03/08

25231.18

2012/03/09

25454.93

2012/03/12

25525.37

2012/03/13

25761.17

2012/03/14

25673.88

2012/03/15

25765.80

2012/03/16

25757.68

2012/03/19

25545.69

2012/03/20

25255.88

2012/03/21

25204.70

2012/03/22

25259.28

2012/03/23

25003.37

2012/03/26

25011.39

2012/03/27

25465.85

2012/03/28

25229.01

2012/03/29

24896.18

2012/03/30

24788.87

2012/04/02

24729.00

2012/04/03

25027.14

2012/04/05

24794.99

2012/04/10

24487.75

2012/04/11

24242.54

2012/04/12

24465.42

2012/04/13

24907.76

2012/04/16

24788.80

2012/04/17

24729.08

2012/04/18

24989.97

2012/04/19

25268.39

2012/04/20

25287.50

2012/04/23

24813.86

2012/04/24

24878.33

2012/04/25

24827.52

2012/04/26

25019.96

2012/04/27

24970.21

2012/04/30

25381.17

2012/05/02

25650.26

2012/05/03

25609.88

2012/05/04

25417.34

2012/05/07

24744.44

2012/05/08

24692.05

2012/05/09

24501.31

2012/05/10

24338.90

2012/05/11

24016.49

2012/05/14

23728.75

2012/05/15

23958.98

2012/05/16

23217.75

2012/05/17

23117.09

2012/05/18

22825.81

2012/05/21

22758.69

2012/05/22

22877.65

2012/05/23

22603.50

2012/05/24

22465.24

2012/05/25

22514.46

2012/05/28

22588.43

2012/05/29

22905.09

2012/05/30

22433.52

2012/05/31

22345.92

2012/06/01

22255.99

2012/06/04

21822.38

2012/06/05

21889.15

2012/06/06

22235.94

2012/06/07

22436.26

2012/06/08

22199.90

2012/06/11

22766.15

2012/06/12

22652.00

2012/06/13

22869.57

2012/06/14

22604.37

2012/06/15

23150.72

2012/06/18

23349.84

2012/06/19

23344.64

2012/06/20

23466.90

2012/06/21

23172.61

2012/06/22

22828.46

2012/06/25

22717.98

2012/06/26

22824.71

2012/06/27

23031.11

2012/06/28

22827.47

2012/06/29

23320.85

2012/07/03

23667.16

2012/07/04

23638.84

2012/07/05

23760.82

2012/07/06

23707.61

2012/07/09

23280.12

2012/07/10

23248.76

2012/07/11

23283.50

2012/07/12

22795.59

2012/07/13

22864.66

2012/07/16

22908.93

2012/07/17

23336.04

2012/07/18

23094.91

2012/07/19

23485.04

2012/07/20

23629.99

2012/07/23

22930.59

2012/07/24

22745.97

2012/07/25

22752.17

2012/07/26

22763.11

2012/07/27

23207.52

2012/07/30

23578.01

2012/07/31

23814.11

2012/08/01

23825.28

2012/08/02

23688.67

2012/08/03

23640.88

2012/08/06

24035.20

2012/08/07

24107.18

2012/08/08

24145.00

2012/08/09

24388.56

2012/08/10

24177.68

2012/08/13

24129.09

2012/08/14

24387.67

2012/08/15

24084.02

2012/08/16

23968.35

2012/08/17

24113.74

2012/08/20

24058.42

2012/08/21

24024.33

2012/08/22

23782.23

2012/08/23

24031.28

2012/08/24

23725.56

2012/08/27

23627.87

2012/08/28

23637.02

2012/08/29

23624.72

2012/08/30

23365.81

2012/08/31

23274.05

2012/09/03

23329.02

2012/09/04

23175.22

2012/09/05

22849.07

2012/09/06

22919.63

2012/09/07

23599.60

2012/09/10

23611.08

2012/09/11

23637.94

2012/09/12

23913.36

2012/09/13

23905.73

2012/09/14

24619.49

2012/09/17

24689.77

2012/09/18

24593.71

2012/09/19

24926.66

2012/09/20

24613.88

2012/09/21

24791.03

2012/09/24

24749.25

2012/09/25

24730.16

2012/09/26

24514.58

2012/09/27

24828.72

2012/09/28

24927.48

2012/10/03

24997.33

2012/10/04

25012.20

2012/10/05

25136.51

2012/10/08

24933.26

2012/10/09

25101.72

2012/10/10

25095.26

2012/10/11

25232.11

2012/10/12

25370.62

2012/10/15

25397.63

2012/10/16

25430.86

2012/10/17

25678.02

2012/10/18

25829.59

2012/10/19

25874.33

2012/10/22

26066.55

2012/10/24

26181.87

2012/10/25

26205.59

2012/10/26

25855.30

2012/10/29

25859.31

2012/10/30

25743.19

2012/10/31

26009.56

2012/11/01

26211.92

2012/11/02

26518.92

2012/11/05

26388.29

2012/11/06

26328.72

2012/11/07

26526.29

2012/11/08

25882.47

2012/11/09

25665.41

2012/11/12

25703.84

2012/11/13

25408.38

2012/11/14

25718.76

2012/11/15

25266.19

2012/11/16

25326.19

2012/11/19

25427.98

2012/11/20

25409.51

2012/11/21

25776.37

2012/11/22

26022.75

2012/11/23

26185.02

2012/11/26

26086.27

2012/11/27

26051.72

2012/11/28

25874.60

2012/11/29

26113.53

2012/11/30

26239.16

2012/12/03

25905.04

2012/12/04

25989.37

2012/12/05

26547.67

2012/12/06

26531.71

2012/12/07

26468.28

2012/12/10

26584.40

2012/12/11

26669.83

2012/12/12

26879.64

2012/12/13

26820.92

2012/12/14

27021.68

2012/12/17

26914.62

2012/12/18

26919.74

2012/12/19

27074.49

2012/12/20

27110.52

2012/12/21

26923.02

2012/12/24

26959.04

2012/12/27

27055.21

2012/12/28

27097.20

2012/12/31

27082.16