History of CCASS shareholding
Participant: KINGSWAY FINANCIAL SERVICES GROUP LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 10.670 | 229,460 | +0 | 0.00% | 2,448,338 |
| 2025-10-13 | 2025-10-09 | 10.670 | 229,460 | +0 | 0.00% | 2,448,338 |
| 2025-10-10 | 2025-10-08 | 10.560 | 229,460 | +0 | 0.00% | 2,423,098 |
| 2025-10-09 | 2025-10-06 | 10.540 | 229,460 | +0 | 0.00% | 2,418,508 |
| 2025-10-08 | 2025-10-03 | 10.590 | 229,460 | +0 | 0.00% | 2,429,981 |
| 2025-10-06 | 2025-10-02 | 10.510 | 229,460 | +0 | 0.00% | 2,411,625 |
| 2025-10-03 | 2025-09-30 | 10.470 | 229,460 | +0 | 0.00% | 2,402,446 |
| 2025-10-02 | 2025-09-29 | 10.500 | 229,460 | +0 | 0.00% | 2,409,330 |
| 2025-09-30 | 2025-09-26 | 10.570 | 229,460 | +0 | 0.00% | 2,425,392 |
| 2025-09-29 | 2025-09-25 | 10.510 | 229,460 | +0 | 0.00% | 2,411,625 |
| 2025-09-26 | 2025-09-24 | 10.550 | 229,460 | +0 | 0.00% | 2,420,803 |
| 2025-09-25 | 2025-09-23 | 10.510 | 229,460 | +0 | 0.00% | 2,411,625 |
| 2025-09-24 | 2025-09-22 | 10.460 | 229,460 | +0 | 0.00% | 2,400,152 |
| 2025-09-23 | 2025-09-19 | 10.570 | 229,460 | +0 | 0.00% | 2,425,392 |
| 2025-09-22 | 2025-09-18 | 10.620 | 229,460 | +0 | 0.00% | 2,436,865 |
| 2025-09-19 | 2025-09-17 | 10.660 | 229,460 | +0 | 0.00% | 2,446,044 |
| 2025-09-18 | 2025-09-16 | 10.590 | 229,460 | +0 | 0.00% | 2,429,981 |
| 2025-09-17 | 2025-09-15 | 10.600 | 229,460 | +0 | 0.00% | 2,432,276 |
| 2025-09-16 | 2025-09-12 | 10.590 | 229,460 | +0 | 0.00% | 2,429,981 |
| 2025-09-15 | 2025-09-11 | 10.600 | 229,460 | +0 | 0.00% | 2,432,276 |
| 2025-09-12 | 2025-09-10 | 10.660 | 229,460 | +0 | 0.00% | 2,446,044 |
| 2025-09-11 | 2025-09-09 | 10.560 | 229,460 | +0 | 0.00% | 2,423,098 |
| 2025-09-10 | 2025-09-08 | 10.620 | 229,460 | +0 | 0.00% | 2,436,865 |
| 2025-09-09 | 2025-09-05 | 10.480 | 229,460 | +0 | 0.00% | 2,404,741 |
| 2025-09-08 | 2025-09-04 | 10.440 | 229,460 | +0 | 0.00% | 2,395,562 |
| 2025-09-05 | 2025-09-03 | 10.520 | 229,460 | +0 | 0.00% | 2,413,919 |
| 2025-09-04 | 2025-09-02 | 10.994 | 229,460 | +0 | 0.00% | 2,522,632 |
| 2025-09-03 | 2025-09-01 | 10.922 | 229,460 | +4,253 | 0.00% | 2,506,267 |
| 2025-09-02 | 2025-08-29 | 10.912 | 225,207 | -1,963 | 0.00% | 2,457,519 |
| 2025-09-01 | 2025-08-28 | 10.984 | 227,170 | -981 | 0.00% | 2,495,142 |
| 2025-08-19 | 2025-08-15 | 11.024 | 228,151 | +3,926 | 0.00% | 2,515,215 |
| 2025-08-08 | 2025-08-06 | 11.055 | 224,225 | +6,870 | 0.00% | 2,478,787 |
| 2025-08-07 | 2025-08-05 | 12.237 | 217,355 | -1,963 | 0.00% | 2,659,734 |
| 2025-08-06 | 2025-08-04 | 11.982 | 219,318 | -6,870 | 0.00% | 2,627,889 |
| 2025-08-05 | 2025-08-01 | 12.023 | 226,188 | -982 | 0.00% | 2,719,425 |
| 2025-08-01 | 2025-07-30 | 11.941 | 227,170 | +4,908 | 0.00% | 2,712,714 |
| 2025-07-31 | 2025-07-29 | 12.227 | 222,262 | +1,963 | 0.00% | 2,717,515 |
| 2025-07-28 | 2025-07-24 | 12.145 | 220,299 | +4,907 | 0.00% | 2,675,557 |
| 2025-07-22 | 2025-07-18 | 12.125 | 215,392 | -2,945 | 0.00% | 2,611,572 |
| 2025-07-21 | 2025-07-17 | 12.186 | 218,337 | -4,907 | 0.00% | 2,660,627 |
| 2025-07-10 | 2025-07-08 | 11.819 | 223,244 | -10,796 | 0.00% | 2,638,537 |
| 2025-06-23 | 2025-06-19 | 10.250 | 234,040 | +4,907 | 0.00% | 2,398,908 |
| 2025-06-09 | 2025-06-05 | 10.556 | 229,133 | +4,908 | 0.00% | 2,418,649 |
| 2025-06-03 | 2025-05-30 | 10.759 | 224,225 | +4,907 | 0.00% | 2,412,534 |
| 2025-05-28 | 2025-05-26 | 10.698 | 219,318 | -981 | 0.00% | 2,346,330 |
| 2025-05-26 | 2025-05-22 | 10.678 | 220,299 | -4,908 | 0.00% | 2,352,336 |
| 2025-05-08 | 2025-05-06 | 9.455 | 225,207 | +4,908 | 0.00% | 2,129,391 |
| 2025-04-17 | 2025-04-15 | 8.956 | 220,299 | +4,907 | 0.00% | 1,972,999 |
| 2025-04-15 | 2025-04-11 | 9.048 | 215,392 | +8,833 | 0.00% | 1,948,803 |
| 2025-04-11 | 2025-04-09 | 8.885 | 206,559 | +1,963 | 0.00% | 1,835,211 |
| 2025-04-10 | 2025-04-08 | 8.936 | 204,596 | -13,741 | 0.00% | 1,828,194 |
| 2025-04-09 | 2025-04-07 | 8.925 | 218,337 | -4,907 | 0.00% | 1,948,754 |
| 2025-04-08 | 2025-04-03 | 9.537 | 223,244 | +1,963 | 0.00% | 2,129,027 |
| 2025-04-02 | 2025-03-31 | 11.080 | 221,281 | +1,963 | 0.00% | 2,451,726 |
| 2025-04-01 | 2025-03-28 | 11.251 | 219,318 | +10,373 | 0.00% | 2,467,505 |
| 2025-03-31 | 2025-03-27 | 11.251 | 208,945 | +3,740 | 0.00% | 2,350,801 |
| 2025-03-26 | 2025-03-24 | 11.401 | 205,205 | +1,870 | 0.00% | 2,339,447 |
| 2025-03-24 | 2025-03-20 | 11.294 | 203,335 | +9,351 | 0.00% | 2,296,382 |
| 2025-03-10 | 2025-03-06 | 11.614 | 193,984 | -1,870 | 0.00% | 2,253,014 |
| 2025-02-26 | 2025-02-24 | 10.866 | 195,854 | +935 | 0.00% | 2,128,111 |
| 2025-02-21 | 2025-02-19 | 10.737 | 194,919 | -187,009 | 0.00% | 2,092,936 |
| 2025-02-20 | 2025-02-18 | 10.887 | 381,928 | +2,805 | 0.01% | 4,158,123 |
| 2025-02-17 | 2025-02-13 | 10.716 | 379,123 | -2,805 | 0.01% | 4,062,711 |
| 2025-02-07 | 2025-02-05 | 10.802 | 381,928 | -2,177,717 | 0.01% | 4,125,447 |
| 2025-02-05 | 2025-02-03 | 11.122 | 2,559,645 | +935 | 0.04% | 28,469,587 |
| 2025-02-04 | 2025-01-28 | 11.229 | 2,558,710 | -2,805 | 0.04% | 28,732,833 |
| 2025-01-27 | 2025-01-23 | 11.251 | 2,561,515 | -935 | 0.04% | 28,819,121 |
| 2025-01-23 | 2025-01-21 | 11.294 | 2,562,450 | +935 | 0.04% | 28,939,259 |
| 2025-01-22 | 2025-01-20 | 11.101 | 2,561,515 | -1,870 | 0.04% | 28,435,597 |
| 2025-01-16 | 2025-01-14 | 11.144 | 2,563,385 | -6,545 | 0.04% | 28,566,014 |
| 2025-01-14 | 2025-01-10 | 11.187 | 2,569,930 | +1,870 | 0.04% | 28,748,889 |
| 2025-01-13 | 2025-01-09 | 11.336 | 2,568,060 | -7,480 | 0.04% | 29,112,474 |
| 2025-01-10 | 2025-01-08 | 10.513 | 2,575,540 | +1,870 | 0.04% | 27,076,337 |
| 2025-01-09 | 2025-01-07 | 10.385 | 2,573,670 | +138,386 | 0.04% | 26,726,382 |
| 2025-01-06 | 2025-01-02 | 10.074 | 2,435,284 | -14,961 | 0.04% | 24,534,014 |
| 2025-01-02 | 2024-12-27 | 10.213 | 2,450,245 | -1,870 | 0.04% | 25,025,397 |
| 2024-12-30 | 2024-12-24 | 10.246 | 2,452,115 | +53,298 | 0.04% | 25,123,170 |
| 2024-12-06 | 2024-12-04 | 10.267 | 2,398,817 | -1,870 | 0.04% | 24,628,414 |
| 2024-11-25 | 2024-11-21 | 9.818 | 2,400,687 | -1,870 | 0.04% | 23,569,280 |
| 2024-11-20 | 2024-11-18 | 9.529 | 2,402,557 | -4,676 | 0.04% | 22,893,885 |
| 2024-11-19 | 2024-11-15 | 9.304 | 2,407,233 | -4,675 | 0.04% | 22,397,805 |
| 2024-10-22 | 2024-10-18 | 8.556 | 2,411,908 | -1,870 | 0.04% | 20,635,681 |
| 2024-10-14 | 2024-10-09 | 8.417 | 2,413,778 | -935 | 0.04% | 20,316,091 |
| 2024-10-09 | 2024-10-07 | 8.909 | 2,414,713 | -233,761 | 0.04% | 21,511,892 |
| 2024-10-08 | 2024-10-04 | 8.727 | 2,648,474 | +1,870 | 0.04% | 23,112,874 |
| 2024-10-04 | 2024-10-02 | 8.823 | 2,646,604 | +4,675 | 0.04% | 23,351,297 |
| 2024-10-03 | 2024-09-30 | 8.930 | 2,641,929 | -935 | 0.04% | 23,592,595 |
| 2024-09-26 | 2024-09-24 | 8.609 | 2,642,864 | +2,805 | 0.04% | 22,753,006 |
| 2024-09-25 | 2024-09-23 | 8.534 | 2,640,059 | +3,741 | 0.04% | 22,531,215 |
| 2024-09-16 | 2024-09-12 | 8.395 | 2,636,318 | +935 | 0.04% | 22,132,758 |
| 2024-09-13 | 2024-09-11 | 8.438 | 2,635,383 | -2,805 | 0.04% | 22,237,647 |
| 2024-09-11 | 2024-09-09 | 8.427 | 2,638,188 | -2,806 | 0.04% | 22,233,101 |
| 2024-09-04 | 2024-09-02 | 8.787 | 2,640,994 | +66,357 | 0.04% | 23,207,019 |
| 2024-08-20 | 2024-08-16 | 8.546 | 2,574,637 | +2,735 | 0.04% | 22,002,544 |
| 2024-08-16 | 2024-08-14 | 8.502 | 2,571,902 | +1,823 | 0.04% | 21,866,313 |
| 2024-08-07 | 2024-08-05 | 8.623 | 2,570,079 | -912 | 0.04% | 22,160,954 |
| 2024-08-06 | 2024-08-02 | 8.864 | 2,570,991 | -911 | 0.04% | 22,789,319 |
| 2024-07-23 | 2024-07-19 | 8.776 | 2,571,902 | +2,734 | 0.04% | 22,571,678 |
| 2024-07-04 | 2024-07-02 | 8.776 | 2,569,168 | -12,761 | 0.04% | 22,547,683 |
| 2024-06-27 | 2024-06-25 | 8.831 | 2,581,929 | +911 | 0.04% | 22,801,300 |
| 2024-06-06 | 2024-06-04 | 9.171 | 2,581,018 | +912 | 0.04% | 23,671,008 |
| 2024-05-22 | 2024-05-20 | 9.533 | 2,580,106 | +911 | 0.04% | 24,596,695 |
| 2024-05-17 | 2024-05-14 | 9.621 | 2,579,195 | +1,823 | 0.04% | 24,814,367 |
| 2024-05-14 | 2024-05-10 | 9.478 | 2,577,372 | +1,824 | 0.04% | 24,429,258 |
| 2024-05-08 | 2024-05-06 | 9.270 | 2,575,548 | -2,735 | 0.04% | 23,875,133 |
| 2024-04-23 | 2024-04-19 | 8.842 | 2,578,283 | +911 | 0.04% | 22,797,386 |
| 2024-04-02 | 2024-03-27 | 10.168 | 2,577,372 | +124,665 | 0.04% | 26,205,746 |
| 2024-03-28 | 2024-03-26 | 10.145 | 2,452,707 | -867 | 0.04% | 24,881,650 |
| 2024-03-27 | 2024-03-25 | 10.075 | 2,453,574 | -868 | 0.04% | 24,720,738 |
| 2024-03-25 | 2024-03-21 | 10.145 | 2,454,442 | -2,602 | 0.04% | 24,899,251 |
| 2024-03-22 | 2024-03-20 | 10.052 | 2,457,044 | +867 | 0.04% | 24,699,050 |
| 2024-03-20 | 2024-03-18 | 10.179 | 2,456,177 | -867 | 0.04% | 25,001,795 |
| 2024-03-19 | 2024-03-15 | 10.087 | 2,457,044 | +867 | 0.04% | 24,784,024 |
| 2024-03-18 | 2024-03-14 | 10.225 | 2,456,177 | +2,603 | 0.04% | 25,115,054 |
| 2024-03-15 | 2024-03-13 | 10.583 | 2,453,574 | +867 | 0.04% | 25,965,260 |
| 2024-03-06 | 2024-03-04 | 9.776 | 2,452,707 | -867 | 0.04% | 23,976,863 |
| 2024-02-29 | 2024-02-27 | 9.787 | 2,453,574 | -2,603 | 0.04% | 24,013,623 |
| 2024-02-08 | 2024-02-06 | 9.222 | 2,456,177 | -867 | 0.04% | 22,651,683 |
| 2024-02-07 | 2024-02-05 | 9.130 | 2,457,044 | -868 | 0.04% | 22,433,082 |
| 2024-01-31 | 2024-01-29 | 9.176 | 2,457,912 | -2,602 | 0.04% | 22,554,346 |
| 2024-01-24 | 2024-01-22 | 8.876 | 2,460,514 | +1,735 | 0.04% | 21,840,742 |
| 2024-01-12 | 2024-01-10 | 9.292 | 2,458,779 | -9,542 | 0.04% | 22,845,747 |
| 2024-01-09 | 2024-01-05 | 9.464 | 2,468,321 | -868 | 0.04% | 23,361,226 |
| 2024-01-03 | 2023-12-29 | 9.407 | 2,469,189 | -867 | 0.04% | 23,227,118 |
| 2023-12-28 | 2023-12-22 | 9.534 | 2,470,056 | -1,735 | 0.04% | 23,548,494 |
| 2023-12-21 | 2023-12-19 | 9.568 | 2,471,791 | -2,602 | 0.04% | 23,650,519 |
| 2023-12-19 | 2023-12-15 | 9.672 | 2,474,393 | +867 | 0.04% | 23,932,136 |
| 2023-11-29 | 2023-11-27 | 9.245 | 2,473,526 | +868 | 0.04% | 22,868,711 |
| 2023-10-18 | 2023-10-16 | 9.153 | 2,472,658 | -6,940 | 0.04% | 22,632,649 |
| 2023-10-05 | 2023-10-03 | 9.268 | 2,479,598 | -868 | 0.04% | 22,982,018 |
| 2023-10-04 | 2023-09-29 | 9.268 | 2,480,466 | -867 | 0.04% | 22,990,063 |
| 2023-09-15 | 2023-09-13 | 9.637 | 2,481,333 | -2,602 | 0.04% | 23,913,446 |
| 2023-09-05 | 2023-08-31 | 9.637 | 2,483,935 | -2,603 | 0.04% | 23,938,522 |
| 2023-08-31 | 2023-08-29 | 9.695 | 2,486,538 | -4,337 | 0.04% | 24,106,931 |
| 2023-08-29 | 2023-08-25 | 9.511 | 2,490,875 | -867 | 0.04% | 23,689,545 |
| 2023-08-25 | 2023-08-23 | 9.591 | 2,491,742 | -2,603 | 0.04% | 23,898,863 |
| 2023-08-22 | 2023-08-18 | 9.856 | 2,494,345 | -2,602 | 0.04% | 24,585,184 |
| 2023-08-21 | 2023-08-17 | 9.868 | 2,496,947 | -868 | 0.04% | 24,639,615 |
| 2023-08-14 | 2023-08-10 | 10.260 | 2,497,815 | +868 | 0.04% | 25,627,197 |
| 2023-07-31 | 2023-07-27 | 10.145 | 2,496,947 | -2,603 | 0.04% | 25,330,445 |
| 2023-07-20 | 2023-07-18 | 9.822 | 2,499,550 | +1,735 | 0.04% | 24,550,043 |
| 2023-07-19 | 2023-07-14 | 9.799 | 2,497,815 | -6,072 | 0.04% | 24,475,413 |
| 2023-07-05 | 2023-07-03 | 9.476 | 2,503,887 | -19,951 | 0.04% | 23,726,702 |
| 2023-06-29 | 2023-06-27 | 9.453 | 2,523,838 | -26,024 | 0.05% | 23,857,567 |
| 2023-06-28 | 2023-06-26 | 9.568 | 2,549,862 | +1,735 | 0.05% | 24,397,515 |
| 2023-06-27 | 2023-06-23 | 9.580 | 2,548,127 | -868 | 0.05% | 24,410,289 |
| 2023-06-21 | 2023-06-19 | 8.911 | 2,548,995 | +868 | 0.05% | 22,714,297 |
| 2023-06-16 | 2023-06-14 | 8.646 | 2,548,127 | -4,338 | 0.05% | 22,030,947 |
| 2023-06-08 | 2023-06-06 | 8.450 | 2,552,465 | -2,602 | 0.05% | 21,568,235 |
| 2023-06-07 | 2023-06-05 | 8.519 | 2,555,067 | +867 | 0.05% | 21,766,949 |
| 2023-06-02 | 2023-05-31 | 8.231 | 2,554,200 | +2,603 | 0.05% | 21,023,448 |
| 2023-06-01 | 2023-05-30 | 8.404 | 2,551,597 | -1,735 | 0.05% | 21,443,242 |
| 2023-05-24 | 2023-05-22 | 8.727 | 2,553,332 | +867 | 0.05% | 22,281,991 |
| 2023-05-11 | 2023-05-09 | 8.508 | 2,552,465 | +4,338 | 0.05% | 21,715,358 |
| 2023-04-27 | 2023-04-25 | 8.750 | 2,548,127 | +1,735 | 0.05% | 22,295,318 |
| 2023-04-13 | 2023-04-11 | 9.038 | 2,546,392 | +867 | 0.05% | 23,014,002 |
| 2023-04-12 | 2023-04-06 | 9.084 | 2,545,525 | +2,602 | 0.05% | 23,123,545 |
| 2023-04-06 | 2023-04-03 | 8.911 | 2,542,923 | -867 | 0.05% | 22,660,189 |
| 2023-03-29 | 2023-03-27 | 8.473 | 2,543,790 | -868 | 0.05% | 21,553,581 |
| 2023-03-20 | 2023-03-16 | 8.312 | 2,544,658 | +3,470 | 0.05% | 21,150,251 |
| 2023-03-13 | 2023-03-09 | 8.692 | 2,541,188 | +1,735 | 0.05% | 22,088,131 |
| 2023-03-10 | 2023-03-08 | 9.015 | 2,539,453 | -867 | 0.05% | 22,892,739 |
| 2023-03-09 | 2023-03-07 | 9.038 | 2,540,320 | -8,675 | 0.05% | 22,959,124 |
| 2023-03-01 | 2023-02-27 | 8.738 | 2,548,995 | +1,735 | 0.05% | 22,273,528 |
| 2023-02-28 | 2023-02-24 | 8.842 | 2,547,260 | +3,470 | 0.05% | 22,522,649 |
| 2023-02-27 | 2023-02-23 | 8.738 | 2,543,790 | -1,735 | 0.05% | 22,228,046 |
| 2023-02-22 | 2023-02-20 | 8.853 | 2,545,525 | +867 | 0.05% | 22,536,653 |
| 2023-02-17 | 2023-02-15 | 8.876 | 2,544,658 | +1,735 | 0.05% | 22,587,646 |
| 2023-02-15 | 2023-02-13 | 8.957 | 2,542,923 | +1,735 | 0.05% | 22,777,448 |
| 2023-02-14 | 2023-02-10 | 8.900 | 2,541,188 | +4,338 | 0.05% | 22,615,434 |
| 2023-02-09 | 2023-02-07 | 8.969 | 2,536,850 | +1,735 | 0.05% | 22,752,295 |
| 2023-02-08 | 2023-02-06 | 9.015 | 2,535,115 | +1,734 | 0.05% | 22,853,633 |
| 2023-02-03 | 2023-02-01 | 9.130 | 2,533,381 | +3,470 | 0.05% | 23,130,047 |
| 2023-02-02 | 2023-01-31 | 8.992 | 2,529,911 | +2,603 | 0.05% | 22,748,391 |
| 2023-02-01 | 2023-01-30 | 9.222 | 2,527,308 | +18,216 | 0.05% | 23,307,677 |
| 2023-01-30 | 2023-01-26 | 9.545 | 2,509,092 | +1,735 | 0.04% | 23,949,572 |
| 2023-01-27 | 2023-01-20 | 9.660 | 2,507,357 | +4,338 | 0.04% | 24,222,057 |
| 2023-01-20 | 2023-01-18 | 9.799 | 2,503,019 | +867 | 0.04% | 24,526,405 |
| 2023-01-13 | 2023-01-11 | 9.545 | 2,502,152 | +1,735 | 0.04% | 23,883,329 |
| 2023-01-12 | 2023-01-10 | 9.614 | 2,500,417 | +3,470 | 0.04% | 24,039,716 |
| 2023-01-09 | 2023-01-05 | 9.810 | 2,496,947 | -868 | 0.04% | 24,495,692 |
| 2022-12-30 | 2022-12-28 | 10.029 | 2,497,815 | +2,603 | 0.04% | 25,051,305 |
| 2022-12-07 | 2022-12-05 | 9.303 | 2,495,212 | +1,735 | 0.04% | 23,213,029 |
| 2022-12-01 | 2022-11-29 | 9.211 | 2,493,477 | -1,735 | 0.04% | 22,966,932 |
| 2022-11-30 | 2022-11-28 | 8.946 | 2,495,212 | +867 | 0.04% | 22,321,327 |
| 2022-11-25 | 2022-11-23 | 8.577 | 2,494,345 | -6,072 | 0.04% | 21,393,424 |
| 2022-11-24 | 2022-11-22 | 8.427 | 2,500,417 | +867 | 0.04% | 21,070,782 |
| 2022-11-21 | 2022-11-17 | 8.727 | 2,499,550 | +46,843 | 0.04% | 21,812,655 |
| 2022-11-16 | 2022-11-14 | 8.681 | 2,452,707 | +1,812,990 | 0.04% | 21,290,775 |
| 2022-11-15 | 2022-11-11 | 9.061 | 639,717 | +1,735 | 0.01% | 5,796,439 |
| 2022-11-10 | 2022-11-08 | 8.911 | 637,982 | +4,338 | 0.01% | 5,685,108 |
| 2022-11-09 | 2022-11-07 | 8.923 | 633,644 | -868 | 0.01% | 5,653,757 |
| 2022-10-12 | 2022-10-10 | 9.626 | 634,512 | +1,735 | 0.01% | 6,107,692 |
| 2022-10-10 | 2022-10-06 | 9.949 | 632,777 | +4,337 | 0.01% | 6,295,240 |
| 2022-09-27 | 2022-09-23 | 10.283 | 628,440 | -8,674 | 0.01% | 6,462,187 |
| 2022-09-21 | 2022-09-19 | 9.960 | 637,114 | -4,338 | 0.01% | 6,345,732 |
| 2022-09-20 | 2022-09-16 | 9.856 | 641,452 | -12,144 | 0.01% | 6,322,387 |
| 2022-09-14 | 2022-09-09 | 9.637 | 653,596 | +8,675 | 0.01% | 6,298,926 |
| 2022-09-02 | 2022-08-31 | 9.407 | 644,921 | +867 | 0.01% | 6,066,630 |
| 2022-08-17 | 2022-08-15 | 9.833 | 644,054 | -867 | 0.01% | 6,333,185 |
| 2022-07-15 | 2022-07-13 | 9.764 | 644,921 | -1,735 | 0.01% | 6,297,102 |
| 2022-07-14 | 2022-07-12 | 9.707 | 646,656 | -868 | 0.01% | 6,276,770 |
| 2022-06-10 | 2022-06-08 | 9.315 | 647,524 | +868 | 0.01% | 6,031,399 |
| 2022-05-31 | 2022-05-27 | 9.580 | 646,656 | -1,735 | 0.01% | 6,194,770 |
| 2022-05-13 | 2022-05-11 | 9.038 | 648,391 | -1,735 | 0.01% | 5,860,084 |
| 2022-04-21 | 2022-04-19 | 8.681 | 650,126 | -4,337 | 0.01% | 5,643,433 |
| 2022-04-04 | 2022-03-31 | 8.888 | 654,463 | -1,735 | 0.01% | 5,816,883 |
| 2022-03-25 | 2022-03-23 | 8.969 | 656,198 | +867 | 0.01% | 5,885,256 |
| 2022-03-23 | 2022-03-21 | 8.946 | 655,331 | -2,602 | 0.01% | 5,862,371 |
| 2022-03-21 | 2022-03-17 | 8.657 | 657,933 | -1,735 | 0.01% | 5,696,032 |
| 2022-03-07 | 2022-03-03 | 8.358 | 659,668 | -3,470 | 0.01% | 5,513,333 |
| 2022-02-15 | 2022-02-11 | 8.046 | 663,138 | +4,337 | 0.01% | 5,335,931 |
| 2022-02-07 | 2022-01-31 | 7.470 | 658,801 | -4,337 | 0.01% | 4,921,303 |
| 2022-01-26 | 2022-01-24 | 7.597 | 663,138 | -867 | 0.01% | 5,037,791 |
| 2022-01-19 | 2022-01-17 | 7.378 | 664,005 | +2,602 | 0.01% | 4,898,940 |
| 2022-01-10 | 2022-01-06 | 7.274 | 661,403 | +1,735 | 0.01% | 4,811,122 |
| 2021-12-14 | 2021-12-10 | 7.470 | 659,668 | +3,470 | 0.01% | 4,927,779 |
| 2021-12-08 | 2021-12-06 | 7.113 | 656,198 | -868 | 0.01% | 4,667,356 |
| 2021-12-01 | 2021-11-29 | 7.516 | 657,066 | -867 | 0.01% | 4,938,641 |
| 2021-11-08 | 2021-11-04 | 8.208 | 657,933 | +867 | 0.01% | 5,400,233 |
| 2021-11-03 | 2021-11-01 | 8.162 | 657,066 | +868 | 0.01% | 5,362,818 |
| 2021-10-21 | 2021-10-19 | 8.392 | 656,198 | -868 | 0.01% | 5,507,026 |
| 2021-10-20 | 2021-10-18 | 8.485 | 657,066 | -867 | 0.01% | 5,574,907 |
| 2021-10-18 | 2021-10-12 | 8.300 | 657,933 | -3,470 | 0.01% | 5,460,910 |
| 2021-10-12 | 2021-10-08 | 8.139 | 661,403 | +867 | 0.01% | 5,382,967 |
| 2021-09-27 | 2021-09-23 | 7.551 | 660,536 | +868 | 0.01% | 4,987,566 |
| 2021-09-02 | 2021-08-31 | 7.528 | 659,668 | -868 | 0.01% | 4,965,802 |
| 2021-09-01 | 2021-08-30 | 7.482 | 660,536 | +1,735 | 0.01% | 4,941,878 |
| 2021-08-12 | 2021-08-10 | 7.147 | 658,801 | +868 | 0.01% | 4,708,654 |
| 2021-08-11 | 2021-08-09 | 7.263 | 657,933 | -868 | 0.01% | 4,778,296 |
| 2021-08-09 | 2021-08-05 | 7.113 | 658,801 | -3,470 | 0.01% | 4,685,870 |
| 2021-08-04 | 2021-08-02 | 7.251 | 662,271 | +3,470 | 0.01% | 4,802,167 |
| 2021-08-03 | 2021-07-30 | 7.182 | 658,801 | +3,470 | 0.01% | 4,731,438 |
| 2021-07-29 | 2021-07-27 | 7.343 | 655,331 | +260,238 | 0.01% | 4,812,281 |
| 2021-07-22 | 2021-07-20 | 7.389 | 395,093 | +43,373 | 0.01% | 2,919,498 |
| 2021-07-21 | 2021-07-19 | 7.551 | 351,720 | +44,240 | 0.01% | 2,655,762 |
| 2021-07-15 | 2021-07-13 | 7.724 | 307,480 | +43,373 | 0.01% | 2,374,885 |
| 2021-07-02 | 2021-06-29 | 7.608 | 264,107 | +868 | 0.00% | 2,009,438 |
| 2021-06-30 | 2021-06-28 | 7.747 | 263,239 | +1,735 | 0.00% | 2,039,249 |
| 2021-06-18 | 2021-06-16 | 7.920 | 261,504 | +5,204 | 0.00% | 2,071,028 |
| 2021-06-17 | 2021-06-15 | 8.058 | 256,300 | +868 | 0.00% | 2,065,269 |
| 2021-06-16 | 2021-06-11 | 8.150 | 255,432 | +3,470 | 0.00% | 2,081,831 |
| 2021-06-11 | 2021-06-09 | 8.000 | 251,962 | -2,603 | 0.00% | 2,015,790 |
| 2021-06-04 | 2021-06-02 | 7.827 | 254,565 | +1,735 | 0.00% | 1,992,596 |
| 2021-06-01 | 2021-05-28 | 7.804 | 252,830 | +868 | 0.00% | 1,973,186 |
| 2021-05-26 | 2021-05-24 | 7.643 | 251,962 | +867 | 0.00% | 1,925,748 |
| 2021-05-14 | 2021-05-12 | 7.401 | 251,095 | +868 | 0.00% | 1,858,335 |
| 2021-04-29 | 2021-04-27 | 8.185 | 250,227 | +867 | 0.00% | 2,048,063 |
| 2021-04-27 | 2021-04-23 | 7.954 | 249,360 | -15,614 | 0.00% | 1,983,475 |
| 2021-04-23 | 2021-04-21 | 8.000 | 264,974 | -868 | 0.00% | 2,119,891 |
| 2021-04-16 | 2021-04-14 | 8.162 | 265,842 | +2,603 | 0.00% | 2,169,740 |
| 2021-03-31 | 2021-03-29 | 8.312 | 263,239 | +17,349 | 0.00% | 2,187,945 |
| 2021-03-30 | 2021-03-26 | 8.300 | 245,890 | -2,602 | 0.00% | 2,040,912 |
| 2021-03-23 | 2021-03-19 | 8.784 | 248,492 | +867 | 0.00% | 2,182,821 |
| 2021-03-22 | 2021-03-18 | 9.096 | 247,625 | -867 | 0.00% | 2,252,280 |
| 2021-03-18 | 2021-03-16 | 8.715 | 248,492 | +2,602 | 0.00% | 2,165,634 |
| 2021-03-17 | 2021-03-15 | 8.715 | 245,890 | -868 | 0.00% | 2,142,957 |
| 2021-03-01 | 2021-02-25 | 8.508 | 246,758 | +868 | 0.00% | 2,099,319 |
| 2021-02-25 | 2021-02-23 | 8.669 | 245,890 | +1,735 | 0.00% | 2,131,619 |
| 2021-02-24 | 2021-02-22 | 8.266 | 244,155 | -6,072 | 0.00% | 2,018,067 |
| 2021-02-23 | 2021-02-19 | 8.035 | 250,227 | +5,204 | 0.00% | 2,010,563 |
| 2021-02-22 | 2021-02-18 | 8.058 | 245,023 | -5,204 | 0.00% | 1,974,399 |
| 2021-02-18 | 2021-02-16 | 7.989 | 250,227 | +17,349 | 0.00% | 1,999,025 |
| 2021-02-17 | 2021-02-11 | 7.562 | 232,878 | +1,735 | 0.00% | 1,761,096 |
| 2021-02-16 | 2021-02-09 | 7.539 | 231,143 | -868 | 0.00% | 1,742,647 |
| 2021-02-05 | 2021-02-03 | 7.263 | 232,011 | -867 | 0.00% | 1,685,000 |
| 2021-02-01 | 2021-01-28 | 6.859 | 232,878 | +4,337 | 0.00% | 1,597,336 |
| 2021-01-28 | 2021-01-26 | 7.585 | 228,541 | +2,603 | 0.00% | 1,733,568 |
| 2021-01-26 | 2021-01-22 | 7.989 | 225,938 | -5,205 | 0.00% | 1,804,984 |
| 2021-01-13 | 2021-01-11 | 8.254 | 231,143 | -868 | 0.00% | 1,907,852 |
| 2021-01-12 | 2021-01-08 | 8.415 | 232,011 | -867 | 0.00% | 1,952,461 |
| 2021-01-11 | 2021-01-07 | 8.312 | 232,878 | +867 | 0.00% | 1,935,595 |
| 2021-01-07 | 2021-01-05 | 8.254 | 232,011 | -2,602 | 0.00% | 1,915,016 |
| 2021-01-05 | 2020-12-31 | 8.266 | 234,613 | -4,337 | 0.00% | 1,939,198 |
| 2021-01-04 | 2020-12-29 | 8.254 | 238,950 | -868 | 0.00% | 1,972,291 |
| 2020-12-22 | 2020-12-18 | 8.531 | 239,818 | +3,470 | 0.00% | 2,045,805 |
| 2020-12-18 | 2020-12-16 | 8.830 | 236,348 | +867 | 0.00% | 2,087,044 |
| 2020-12-17 | 2020-12-15 | 8.796 | 235,481 | -867 | 0.00% | 2,071,244 |
| 2020-12-16 | 2020-12-14 | 8.946 | 236,348 | -3,470 | 0.00% | 2,114,290 |
| 2020-12-15 | 2020-12-11 | 8.807 | 239,818 | +868 | 0.00% | 2,112,156 |
| 2020-12-10 | 2020-12-08 | 8.600 | 238,950 | -5,205 | 0.00% | 2,054,928 |
| 2020-12-09 | 2020-12-07 | 8.888 | 244,155 | +867 | 0.00% | 2,170,055 |
| 2020-12-08 | 2020-12-04 | 8.957 | 243,288 | -3,470 | 0.00% | 2,179,177 |
| 2020-12-04 | 2020-12-02 | 8.588 | 246,758 | -867 | 0.00% | 2,119,231 |
| 2020-12-02 | 2020-11-30 | 8.369 | 247,625 | -1,735 | 0.00% | 2,072,440 |
| 2020-12-01 | 2020-11-27 | 8.438 | 249,360 | +1,735 | 0.00% | 2,104,208 |
| 2020-11-30 | 2020-11-26 | 8.531 | 247,625 | +5,205 | 0.00% | 2,112,404 |
| 2020-11-27 | 2020-11-25 | 8.496 | 242,420 | +2,602 | 0.00% | 2,059,618 |
| 2020-11-26 | 2020-11-24 | 8.485 | 239,818 | +4,337 | 0.00% | 2,034,747 |
| 2020-11-24 | 2020-11-20 | 8.219 | 235,481 | +8,675 | 0.00% | 1,935,514 |
| 2020-11-20 | 2020-11-18 | 8.093 | 226,806 | -867 | 0.00% | 1,835,450 |
| 2020-11-17 | 2020-11-13 | 7.113 | 227,673 | +867 | 0.00% | 1,619,375 |
| 2020-11-13 | 2020-11-11 | 7.493 | 226,806 | -8,675 | 0.00% | 1,699,490 |
| 2020-11-12 | 2020-11-10 | 7.389 | 235,481 | -6,939 | 0.00% | 1,740,062 |
| 2020-11-05 | 2020-11-03 | 6.190 | 242,420 | +867 | 0.00% | 1,500,699 |
| 2020-10-29 | 2020-10-27 | 6.479 | 241,553 | +868 | 0.00% | 1,564,947 |
| 2020-10-23 | 2020-10-21 | 6.744 | 240,685 | +6,939 | 0.00% | 1,623,139 |
| 2020-10-21 | 2020-10-19 | 6.686 | 233,746 | -1,735 | 0.00% | 1,562,871 |
| 2020-10-14 | 2020-10-09 | 6.237 | 235,481 | +868 | 0.00% | 1,468,602 |
| 2020-10-06 | 2020-09-30 | 6.167 | 234,613 | +1,735 | 0.00% | 1,446,961 |
| 2020-09-28 | 2020-09-24 | 6.156 | 232,878 | +2,602 | 0.00% | 1,433,575 |
| 2020-09-25 | 2020-09-23 | 6.283 | 230,276 | +4,338 | 0.00% | 1,446,758 |
| 2020-09-24 | 2020-09-22 | 6.421 | 225,938 | -12,145 | 0.00% | 1,450,759 |
| 2020-09-16 | 2020-09-14 | 7.182 | 238,083 | +5,205 | 0.00% | 1,709,886 |
| 2020-09-15 | 2020-09-11 | 7.205 | 232,878 | -9,542 | 0.00% | 1,677,874 |
| 2020-09-11 | 2020-09-09 | 7.320 | 242,420 | +867 | 0.00% | 1,774,569 |
| 2020-09-10 | 2020-09-08 | 7.343 | 241,553 | -11,277 | 0.00% | 1,773,792 |
| 2020-09-04 | 2020-09-02 | 7.113 | 252,830 | -4,337 | 0.00% | 1,798,310 |
| 2020-09-03 | 2020-09-01 | 7.240 | 257,167 | -8,675 | 0.00% | 1,861,769 |
| 2020-09-02 | 2020-08-31 | 7.263 | 265,842 | -1,735 | 0.00% | 1,930,701 |
| 2020-09-01 | 2020-08-28 | 7.032 | 267,577 | -2,602 | 0.00% | 1,881,609 |
| 2020-08-31 | 2020-08-27 | 7.044 | 270,179 | -2,602 | 0.00% | 1,903,021 |
| 2020-08-27 | 2020-08-25 | 6.997 | 272,781 | -1,735 | 0.00% | 1,908,770 |
| 2020-08-26 | 2020-08-24 | 6.571 | 274,516 | +19,084 | 0.00% | 1,803,821 |
| 2020-08-25 | 2020-08-21 | 6.398 | 255,432 | +1,735 | 0.00% | 1,634,252 |
| 2020-08-24 | 2020-08-20 | 6.306 | 253,697 | +4,337 | 0.00% | 1,599,755 |
| 2020-08-19 | 2020-08-17 | 6.421 | 249,360 | +4,337 | 0.00% | 1,601,153 |
| 2020-08-18 | 2020-08-14 | 6.352 | 245,023 | +1,735 | 0.00% | 1,556,357 |
| 2020-08-17 | 2020-08-13 | 6.582 | 243,288 | +868 | 0.00% | 1,601,429 |
| 2020-08-14 | 2020-08-12 | 6.778 | 242,420 | +6,939 | 0.00% | 1,643,223 |
| 2020-08-13 | 2020-08-11 | 6.052 | 235,481 | -14,746 | 0.00% | 1,425,168 |
| 2020-08-12 | 2020-08-10 | 5.868 | 250,227 | +43,373 | 0.00% | 1,468,259 |
| 2020-08-11 | 2020-08-07 | 6.317 | 206,854 | -13,880 | 0.00% | 1,306,758 |
| 2020-08-10 | 2020-08-06 | 6.283 | 220,734 | +3,002 | 0.00% | 1,386,809 |
| 2020-08-07 | 2020-08-05 | 6.375 | 217,732 | -6,940 | 0.01% | 1,388,028 |
| 2020-08-06 | 2020-08-04 | 6.098 | 224,672 | -10,410 | 0.01% | 1,370,110 |
| 2020-08-05 | 2020-08-03 | 5.948 | 235,082 | -6,939 | 0.01% | 1,398,363 |
| 2020-08-04 | 2020-07-31 | 6.029 | 242,021 | +43,373 | 0.01% | 1,459,169 |
| 2020-07-23 | 2020-07-21 | 6.709 | 198,648 | +867 | 0.01% | 1,332,779 |
| 2020-07-15 | 2020-07-13 | 9.184 | 197,781 | +25,492 | 0.01% | 1,816,441 |
| 2020-07-09 | 2020-07-07 | 9.780 | 172,289 | -7,557 | 0.01% | 1,684,920 |
| 2020-07-08 | 2020-07-06 | 9.991 | 179,846 | +9,068 | 0.01% | 1,796,905 |
| 2020-07-06 | 2020-07-02 | 9.846 | 170,778 | -755 | 0.01% | 1,681,443 |
| 2020-07-02 | 2020-06-29 | 9.899 | 171,533 | -1,512 | 0.01% | 1,697,956 |
| 2020-06-30 | 2020-06-26 | 10.203 | 173,045 | -6,801 | 0.01% | 1,765,593 |
| 2020-06-18 | 2020-06-16 | 10.719 | 179,846 | +2,267 | 0.01% | 1,927,805 |
| 2020-06-15 | 2020-06-11 | 11.143 | 177,579 | +4,534 | 0.01% | 1,978,705 |
| 2020-06-12 | 2020-06-10 | 11.540 | 173,045 | +21,914 | 0.01% | 1,996,884 |
| 2020-06-09 | 2020-06-05 | 11.778 | 151,131 | +756 | 0.01% | 1,780,003 |
| 2020-05-25 | 2020-05-21 | 11.301 | 150,375 | +1,511 | 0.01% | 1,699,459 |
| 2020-05-22 | 2020-05-20 | 11.579 | 148,864 | -755 | 0.01% | 1,723,753 |
| 2020-05-19 | 2020-05-15 | 11.712 | 149,619 | -3,779 | 0.01% | 1,752,295 |
| 2020-05-15 | 2020-05-13 | 11.857 | 153,398 | -3,022 | 0.01% | 1,818,884 |
| 2020-05-14 | 2020-05-12 | 12.043 | 156,420 | -7,557 | 0.01% | 1,883,697 |
| 2020-04-08 | 2020-04-06 | 10.944 | 163,977 | +1,511 | 0.01% | 1,794,592 |
| 2020-04-07 | 2020-04-03 | 10.838 | 162,466 | +756 | 0.01% | 1,760,855 |
| 2020-04-06 | 2020-04-02 | 10.852 | 161,710 | +756 | 0.01% | 1,754,802 |
| 2020-04-03 | 2020-04-01 | 10.746 | 160,954 | +3,022 | 0.01% | 1,729,558 |
| 2020-04-02 | 2020-03-31 | 10.984 | 157,932 | +756 | 0.01% | 1,734,705 |
| 2020-04-01 | 2020-03-30 | 10.746 | 157,176 | +1,511 | 0.01% | 1,688,961 |
| 2020-03-31 | 2020-03-27 | 10.746 | 155,665 | +1,512 | 0.01% | 1,672,724 |
| 2020-03-30 | 2020-03-26 | 10.997 | 154,153 | +755 | 0.01% | 1,695,236 |
| 2020-03-25 | 2020-03-23 | 10.137 | 153,398 | +756 | 0.01% | 1,554,983 |
| 2020-03-24 | 2020-03-20 | 10.679 | 152,642 | +756 | 0.01% | 1,630,140 |
| 2020-03-16 | 2020-03-12 | 12.929 | 151,886 | +755 | 0.01% | 1,963,765 |
| 2020-03-13 | 2020-03-11 | 13.472 | 151,131 | +756 | 0.01% | 2,036,004 |
| 2020-03-12 | 2020-03-10 | 13.062 | 150,375 | +756 | 0.01% | 1,964,129 |
| 2020-03-11 | 2020-03-09 | 12.942 | 149,619 | +755 | 0.01% | 1,936,435 |
| 2020-03-03 | 2020-02-28 | 13.260 | 148,864 | -2,267 | 0.01% | 1,973,943 |
| 2020-02-27 | 2020-02-25 | 13.578 | 151,131 | +756 | 0.01% | 2,052,004 |
| 2020-02-26 | 2020-02-24 | 13.736 | 150,375 | +756 | 0.01% | 2,065,619 |
| 2020-02-24 | 2020-02-20 | 13.922 | 149,619 | -16,625 | 0.01% | 2,082,954 |
| 2020-02-12 | 2020-02-10 | 13.604 | 166,244 | +756 | 0.01% | 2,261,603 |
| 2020-02-06 | 2020-02-04 | 13.088 | 165,488 | +756 | 0.01% | 2,165,908 |
| 2020-02-03 | 2020-01-30 | 12.784 | 164,732 | +755 | 0.01% | 2,105,874 |
| 2020-01-30 | 2020-01-24 | 13.498 | 163,977 | +6,801 | 0.01% | 2,213,402 |
| 2020-01-29 | 2020-01-22 | 13.710 | 157,176 | +756 | 0.01% | 2,154,881 |
| 2020-01-23 | 2020-01-21 | 13.736 | 156,420 | +9,823 | 0.01% | 2,148,656 |
| 2020-01-22 | 2020-01-20 | 14.319 | 146,597 | +1,512 | 0.00% | 2,099,083 |
| 2020-01-13 | 2020-01-09 | 14.583 | 145,085 | -1,512 | 0.00% | 2,115,833 |
| 2020-01-07 | 2020-01-03 | 15.086 | 146,597 | -6,801 | 0.00% | 2,211,603 |
| 2020-01-03 | 2019-12-31 | 15.245 | 153,398 | -755 | 0.01% | 2,338,565 |
| 2020-01-02 | 2019-12-27 | 15.033 | 154,153 | -9,824 | 0.01% | 2,317,435 |
| 2019-12-27 | 2019-12-20 | 14.901 | 163,977 | -23,425 | 0.01% | 2,443,423 |
| 2019-12-20 | 2019-12-18 | 14.795 | 187,402 | +756 | 0.01% | 2,772,639 |
| 2019-12-18 | 2019-12-16 | 14.319 | 186,646 | -756 | 0.01% | 2,672,534 |
| 2019-11-27 | 2019-11-25 | 13.392 | 187,402 | -756 | 0.01% | 2,509,759 |
| 2019-11-15 | 2019-11-13 | 13.220 | 188,158 | +756 | 0.01% | 2,487,514 |
| 2019-11-14 | 2019-11-12 | 13.287 | 187,402 | +24,181 | 0.01% | 2,489,919 |
| 2019-11-13 | 2019-11-11 | 13.194 | 163,221 | -756 | 0.01% | 2,153,518 |
| 2019-11-11 | 2019-11-07 | 13.604 | 163,977 | +1,511 | 0.01% | 2,230,762 |
| 2019-11-08 | 2019-11-06 | 13.525 | 162,466 | -3,778 | 0.01% | 2,197,307 |
| 2019-11-04 | 2019-10-31 | 13.260 | 166,244 | +1,512 | 0.01% | 2,204,403 |
| 2019-10-23 | 2019-10-21 | 13.101 | 164,732 | +2,266 | 0.01% | 2,158,194 |
| 2019-10-11 | 2019-10-09 | 12.678 | 162,466 | +1,512 | 0.01% | 2,059,706 |
| 2019-10-10 | 2019-10-08 | 12.691 | 160,954 | +1,511 | 0.01% | 2,042,667 |
| 2019-10-09 | 2019-10-04 | 13.181 | 159,443 | +756 | 0.01% | 2,101,561 |
| 2019-10-03 | 2019-09-30 | 12.969 | 158,687 | +755 | 0.01% | 2,057,997 |
| 2019-09-27 | 2019-09-25 | 12.995 | 157,932 | +5,290 | 0.01% | 2,052,385 |
| 2019-09-26 | 2019-09-24 | 13.207 | 152,642 | +1,511 | 0.01% | 2,015,960 |
| 2019-09-23 | 2019-09-19 | 13.578 | 151,131 | +756 | 0.01% | 2,052,004 |
| 2019-09-20 | 2019-09-18 | 13.631 | 150,375 | +2,267 | 0.01% | 2,049,699 |
| 2019-09-17 | 2019-09-13 | 14.398 | 148,108 | +3,023 | 0.00% | 2,132,479 |
| 2019-09-16 | 2019-09-12 | 14.054 | 145,085 | +1,511 | 0.00% | 2,039,033 |
| 2019-09-11 | 2019-09-09 | 13.789 | 143,574 | +755 | 0.00% | 1,979,798 |
| 2019-09-06 | 2019-09-04 | 14.160 | 142,819 | -2,266 | 0.00% | 2,022,307 |
| 2019-09-05 | 2019-09-03 | 13.688 | 145,085 | +12,090 | 0.00% | 1,985,897 |
| 2019-09-04 | 2019-09-02 | 13.715 | 132,995 | +3,098 | 0.00% | 1,823,995 |
| 2019-09-02 | 2019-08-29 | 13.661 | 129,897 | +743 | 0.00% | 1,774,506 |
| 2019-08-27 | 2019-08-23 | 13.823 | 129,154 | +742 | 0.00% | 1,785,236 |
| 2019-08-23 | 2019-08-21 | 14.038 | 128,412 | +3,711 | 0.00% | 1,802,660 |
| 2019-08-22 | 2019-08-20 | 14.361 | 124,701 | +6,681 | 0.00% | 1,790,885 |
| 2019-08-21 | 2019-08-19 | 14.415 | 118,020 | +1,484 | 0.00% | 1,701,296 |
| 2019-08-20 | 2019-08-16 | 14.281 | 116,536 | -23,010 | 0.00% | 1,664,203 |
| 2019-08-16 | 2019-08-14 | 13.230 | 139,546 | +3,711 | 0.00% | 1,846,160 |
| 2019-08-15 | 2019-08-13 | 12.866 | 135,835 | +20,784 | 0.00% | 1,747,654 |
| 2019-08-14 | 2019-08-12 | 13.203 | 115,051 | +24,495 | 0.00% | 1,518,997 |
| 2019-08-09 | 2019-08-07 | 14.011 | 90,556 | -3,712 | 0.00% | 1,268,794 |
| 2019-08-07 | 2019-08-05 | 14.011 | 94,268 | +3,712 | 0.00% | 1,320,803 |
| 2019-07-23 | 2019-07-19 | 16.301 | 90,556 | +742 | 0.00% | 1,476,193 |
| 2019-07-22 | 2019-07-18 | 16.409 | 89,814 | -742 | 0.00% | 1,473,777 |
| 2019-07-16 | 2019-07-12 | 15.682 | 90,556 | -743 | 0.00% | 1,420,073 |
| 2019-06-26 | 2019-06-24 | 15.897 | 91,299 | +743 | 0.00% | 1,451,405 |
| 2019-05-30 | 2019-05-28 | 15.412 | 90,556 | +742 | 0.00% | 1,395,673 |
| 2019-05-16 | 2019-05-14 | 16.544 | 89,814 | -742 | 0.00% | 1,485,877 |
| 2019-05-02 | 2019-04-29 | 17.891 | 90,556 | -23,753 | 0.00% | 1,620,152 |
| 2019-04-30 | 2019-04-26 | 17.729 | 114,309 | +23,753 | 0.00% | 2,026,641 |
| 2019-04-23 | 2019-04-17 | 18.726 | 90,556 | -743 | 0.00% | 1,695,792 |
| 2019-04-12 | 2019-04-10 | 18.646 | 91,299 | -2,227 | 0.00% | 1,702,325 |
| 2019-04-02 | 2019-03-29 | 18.781 | 93,526 | +3,539 | 0.00% | 1,756,486 |
| 2019-04-01 | 2019-03-28 | 18.726 | 89,987 | +1,463 | 0.00% | 1,685,101 |
| 2019-03-13 | 2019-03-11 | 17.906 | 88,524 | +732 | 0.00% | 1,585,104 |
| 2019-03-04 | 2019-02-28 | 18.043 | 87,792 | -4,390 | 0.00% | 1,583,997 |
| 2019-03-01 | 2019-02-27 | 18.671 | 92,182 | +1,463 | 0.00% | 1,721,165 |
| 2019-02-25 | 2019-02-21 | 18.589 | 90,719 | +2,195 | 0.00% | 1,686,408 |
| 2019-02-22 | 2019-02-20 | 17.824 | 88,524 | -731 | 0.00% | 1,577,844 |
| 2019-02-15 | 2019-02-13 | 16.457 | 89,255 | -732 | 0.00% | 1,468,874 |
| 2019-01-25 | 2019-01-23 | 16.676 | 89,987 | -10,974 | 0.00% | 1,500,601 |
| 2018-09-28 | 2018-09-26 | 15.309 | 100,961 | -732 | 0.00% | 1,545,600 |
| 2018-09-19 | 2018-09-17 | 15.118 | 101,693 | -731 | 0.00% | 1,537,346 |
| 2018-09-05 | 2018-09-03 | 16.129 | 102,424 | +871 | 0.00% | 1,652,045 |
| 2018-08-28 | 2018-08-24 | 16.405 | 101,553 | +8,704 | 0.00% | 1,665,996 |
| 2018-07-24 | 2018-07-20 | 16.764 | 92,849 | +726 | 0.00% | 1,556,486 |
| 2018-07-23 | 2018-07-19 | 16.708 | 92,123 | -726 | 0.00% | 1,539,235 |
| 2018-07-18 | 2018-07-16 | 16.901 | 92,849 | +726 | 0.00% | 1,569,286 |
| 2018-07-13 | 2018-07-11 | 16.653 | 92,123 | +10,880 | 0.00% | 1,534,155 |
| 2018-07-03 | 2018-06-28 | 17.012 | 81,243 | +726 | 0.00% | 1,382,087 |
| 2018-06-25 | 2018-06-21 | 18.115 | 80,517 | +725 | 0.00% | 1,458,536 |
| 2018-06-21 | 2018-06-19 | 18.335 | 79,792 | -725 | 0.00% | 1,463,003 |
| 2018-06-14 | 2018-06-12 | 18.887 | 80,517 | -726 | 0.00% | 1,520,696 |
| 2018-06-12 | 2018-06-08 | 18.694 | 81,243 | -15,233 | 0.00% | 1,518,728 |
| 2018-06-07 | 2018-06-05 | 18.308 | 96,476 | -725 | 0.00% | 1,766,248 |
| 2018-06-04 | 2018-05-31 | 17.618 | 97,201 | -725 | 0.00% | 1,712,521 |
| 2018-05-09 | 2018-05-07 | 17.150 | 97,926 | +725 | 0.00% | 1,679,395 |
| 2018-04-27 | 2018-04-25 | 17.618 | 97,201 | +725 | 0.00% | 1,712,521 |
| 2018-04-19 | 2018-04-17 | 17.370 | 96,476 | -725 | 0.00% | 1,675,808 |
| 2018-04-03 | 2018-03-28 | 18.514 | 97,201 | +359 | 0.00% | 1,799,567 |
| 2018-03-29 | 2018-03-27 | 18.874 | 96,842 | -143,095 | 0.00% | 1,827,760 |
| 2018-03-28 | 2018-03-26 | 18.680 | 239,937 | +14,454 | 0.01% | 4,482,002 |
| 2018-03-20 | 2018-03-16 | 20.313 | 225,483 | -79,497 | 0.01% | 4,580,163 |
| 2018-03-19 | 2018-03-15 | 19.953 | 304,980 | -130,086 | 0.01% | 6,085,239 |
| 2018-03-16 | 2018-03-14 | 19.067 | 435,066 | +145,263 | 0.02% | 8,295,554 |
| 2018-03-14 | 2018-03-12 | 19.261 | 289,803 | -101,179 | 0.01% | 5,581,914 |
| 2018-03-13 | 2018-03-09 | 18.735 | 390,982 | +216,811 | 0.01% | 7,325,149 |
| 2018-03-12 | 2018-03-08 | 18.514 | 174,171 | -72,270 | 0.01% | 3,224,579 |
| 2018-03-09 | 2018-03-07 | 18.403 | 246,441 | -78,775 | 0.01% | 4,535,296 |
| 2018-03-07 | 2018-03-05 | 18.043 | 325,216 | -14,454 | 0.01% | 5,868,006 |
| 2018-03-06 | 2018-03-02 | 18.320 | 339,670 | -41,916 | 0.01% | 6,222,806 |
| 2018-03-05 | 2018-03-01 | 18.680 | 381,586 | +122,859 | 0.01% | 7,127,993 |
| 2018-03-02 | 2018-02-28 | 18.348 | 258,727 | -72,270 | 0.01% | 4,747,078 |
| 2018-02-28 | 2018-02-26 | 18.542 | 330,997 | -8,673 | 0.01% | 6,137,195 |
| 2018-02-20 | 2018-02-13 | 17.518 | 339,670 | +14,454 | 0.01% | 5,950,205 |
| 2018-02-14 | 2018-02-12 | 17.490 | 325,216 | -2,890 | 0.01% | 5,688,006 |
| 2018-02-08 | 2018-02-06 | 16.964 | 328,106 | +12,285 | 0.01% | 5,566,032 |
| 2018-02-02 | 2018-01-31 | 17.186 | 315,821 | +723 | 0.01% | 5,427,548 |
| 2018-01-22 | 2018-01-18 | 17.988 | 315,098 | -93,951 | 0.01% | 5,668,003 |
| 2018-01-18 | 2018-01-16 | 17.767 | 409,049 | -14,454 | 0.01% | 7,267,439 |
| 2018-01-17 | 2018-01-15 | 17.822 | 423,503 | -59,984 | 0.01% | 7,547,679 |
| 2018-01-16 | 2018-01-12 | 17.850 | 483,487 | -93,229 | 0.02% | 8,630,095 |
| 2018-01-09 | 2018-01-05 | 17.407 | 576,716 | -14,454 | 0.02% | 10,038,844 |
| 2017-11-30 | 2017-11-28 | 16.687 | 591,170 | -1,445 | 0.02% | 9,865,083 |
| 2017-11-27 | 2017-11-23 | 17.075 | 592,615 | +36,135 | 0.02% | 10,118,796 |
| 2017-11-21 | 2017-11-17 | 16.494 | 556,480 | -2,168 | 0.02% | 9,178,398 |
| 2017-11-20 | 2017-11-16 | 16.328 | 558,648 | +27,462 | 0.02% | 9,121,396 |
| 2017-11-15 | 2017-11-13 | 16.909 | 531,186 | +7,227 | 0.02% | 8,981,707 |
| 2017-10-24 | 2017-10-20 | 18.459 | 523,959 | +7,227 | 0.02% | 9,671,508 |
| 2017-10-18 | 2017-10-16 | 17.767 | 516,732 | +2,169 | 0.02% | 9,180,608 |
| 2017-10-12 | 2017-10-10 | 16.687 | 514,563 | +2,168 | 0.02% | 8,586,712 |
| 2017-10-10 | 2017-10-06 | 16.577 | 512,395 | +3,613 | 0.02% | 8,493,814 |
| 2017-10-09 | 2017-10-04 | 16.826 | 508,782 | -14,454 | 0.02% | 8,560,643 |
| 2017-09-12 | 2017-09-08 | 16.494 | 523,236 | +723 | 0.02% | 8,630,082 |
| 2017-08-28 | 2017-08-24 | 16.162 | 522,513 | +5,059 | 0.02% | 8,444,637 |
| 2017-08-09 | 2017-08-07 | 16.964 | 517,454 | -7,227 | 0.02% | 8,778,156 |
| 2017-08-03 | 2017-08-01 | 16.909 | 524,681 | -36,135 | 0.02% | 8,871,715 |
| 2017-07-24 | 2017-07-20 | 17.296 | 560,816 | -65,043 | 0.02% | 9,699,994 |
| 2017-07-19 | 2017-07-17 | 17.407 | 625,859 | -165,499 | 0.02% | 10,894,272 |
| 2017-07-18 | 2017-07-14 | 17.601 | 791,358 | -719,088 | 0.03% | 13,928,398 |
| 2017-07-17 | 2017-07-13 | 17.628 | 1,510,446 | +1,445,403 | 0.05% | 26,626,598 |
| 2017-07-12 | 2017-07-10 | 17.628 | 65,043 | -65,043 | 0.00% | 1,146,598 |
| 2017-07-11 | 2017-07-07 | 17.047 | 130,086 | +50,589 | 0.00% | 2,217,595 |
| 2017-07-10 | 2017-07-06 | 16.964 | 79,497 | +14,454 | 0.00% | 1,348,597 |
| 2017-06-21 | 2017-06-19 | 17.158 | 65,043 | -50,589 | 0.00% | 1,115,998 |
| 2017-06-20 | 2017-06-16 | 17.130 | 115,632 | -880,251 | 0.00% | 1,980,796 |
| 2017-06-19 | 2017-06-15 | 17.130 | 995,883 | -566,598 | 0.04% | 17,059,646 |
| 2017-06-16 | 2017-06-14 | 17.158 | 1,562,481 | -808,703 | 0.05% | 26,808,807 |
| 2017-06-15 | 2017-06-13 | 17.047 | 2,371,184 | -648,985 | 0.08% | 40,421,927 |
| 2017-06-14 | 2017-06-12 | 17.158 | 3,020,169 | -658,382 | 0.11% | 51,819,592 |
| 2017-06-13 | 2017-06-09 | 17.462 | 3,678,551 | +2,817,814 | 0.13% | 64,235,808 |
| 2017-06-12 | 2017-06-08 | 17.352 | 860,737 | -1,065,262 | 0.03% | 14,935,132 |
| 2017-06-09 | 2017-06-07 | 16.328 | 1,925,999 | -307,871 | 0.07% | 31,446,993 |
| 2017-06-08 | 2017-06-06 | 16.411 | 2,233,870 | +245,718 | 0.08% | 36,659,255 |
| 2017-06-07 | 2017-06-05 | 16.051 | 1,988,152 | -607,069 | 0.07% | 31,911,604 |
| 2017-06-06 | 2017-06-02 | 16.079 | 2,595,221 | -1,084,052 | 0.09% | 41,727,420 |
| 2017-06-02 | 2017-05-31 | 15.774 | 3,679,273 | +3,613,507 | 0.13% | 58,037,396 |
| 2017-06-01 | 2017-05-29 | 16.189 | 65,766 | -178,507 | 0.00% | 1,064,703 |
| 2017-05-31 | 2017-05-26 | 16.217 | 244,273 | -616,464 | 0.01% | 3,961,358 |
| 2017-05-29 | 2017-05-25 | 16.521 | 860,737 | +69,379 | 0.03% | 14,220,532 |
| 2017-05-26 | 2017-05-24 | 16.853 | 791,358 | -57,816 | 0.03% | 13,337,098 |
| 2017-05-25 | 2017-05-23 | 15.885 | 849,174 | +57,816 | 0.03% | 13,488,996 |
| 2017-05-24 | 2017-05-22 | 16.023 | 791,358 | +721,979 | 0.03% | 12,680,098 |
| 2017-04-07 | 2017-04-05 | 15.663 | 69,379 | +722 | 0.00% | 1,086,715 |
| 2017-04-03 | 2017-03-30 | 15.553 | 68,657 | +723 | 0.00% | 1,067,806 |
| 2017-03-03 | 2017-03-01 | 15.691 | 67,934 | +723 | 0.00% | 1,065,961 |
| 2017-03-01 | 2017-02-27 | 15.691 | 67,211 | +4,336 | 0.00% | 1,054,616 |
| 2017-02-23 | 2017-02-21 | 15.663 | 62,875 | -723 | 0.00% | 984,840 |
| 2017-02-20 | 2017-02-16 | 15.304 | 63,598 | +723 | 0.00% | 973,284 |
| 2017-02-16 | 2017-02-14 | 15.442 | 62,875 | +1,445 | 0.00% | 970,920 |
| 2017-02-15 | 2017-02-13 | 15.442 | 61,430 | +723 | 0.00% | 948,606 |
| 2017-01-18 | 2017-01-16 | 15.027 | 60,707 | +2,891 | 0.00% | 912,241 |
| 2017-01-09 | 2017-01-05 | 14.584 | 57,816 | -723 | 0.00% | 843,198 |
| 2016-12-22 | 2016-12-20 | 14.003 | 58,539 | -723 | 0.00% | 819,723 |
| 2016-12-19 | 2016-12-15 | 14.003 | 59,262 | -5,058 | 0.00% | 829,847 |
| 2016-12-15 | 2016-12-13 | 14.169 | 64,320 | -216,811 | 0.00% | 911,354 |
| 2016-10-17 | 2016-10-13 | 14.197 | 281,131 | +723 | 0.01% | 3,991,142 |
| 2016-09-13 | 2016-09-09 | 15.774 | 280,408 | +199,465 | 0.01% | 4,423,197 |
| 2016-09-12 | 2016-09-08 | 15.829 | 80,943 | +17,345 | 0.00% | 1,281,287 |
| 2016-09-09 | 2016-09-07 | 15.691 | 63,598 | +723 | 0.00% | 997,924 |
| 2016-09-08 | 2016-09-06 | 15.899 | 62,875 | -4,336 | 0.00% | 999,649 |
| 2016-09-07 | 2016-09-05 | 15.899 | 67,211 | -38,562 | 0.00% | 1,068,587 |
| 2016-09-06 | 2016-09-02 | 15.677 | 105,773 | -7,195 | 0.00% | 1,658,163 |
| 2016-09-05 | 2016-09-01 | 15.593 | 112,968 | +50,368 | 0.00% | 1,761,537 |
| 2016-08-30 | 2016-08-26 | 15.593 | 62,600 | -59,003 | 0.00% | 976,136 |
| 2016-08-29 | 2016-08-25 | 15.732 | 121,603 | +59,003 | 0.00% | 1,913,084 |
| 2016-08-22 | 2016-08-18 | 15.760 | 62,600 | +719 | 0.00% | 986,576 |
| 2016-08-04 | 2016-08-01 | 17.650 | 61,881 | +720 | 0.00% | 1,092,206 |
| 2016-05-11 | 2016-05-09 | 16.816 | 61,161 | -720 | 0.00% | 1,028,498 |
| 2016-04-14 | 2016-04-12 | 17.761 | 61,881 | -1,439 | 0.00% | 1,099,086 |
| 2016-04-06 | 2016-04-01 | 18.730 | 63,320 | +1,301 | 0.00% | 1,185,974 |
| 2016-03-14 | 2016-03-10 | 19.127 | 62,019 | +705 | 0.00% | 1,186,246 |
| 2016-03-04 | 2016-03-02 | 18.900 | 61,314 | +705 | 0.00% | 1,158,842 |
| 2016-02-19 | 2016-02-17 | 16.460 | 60,609 | -705 | 0.00% | 997,597 |
| 2016-02-15 | 2016-02-11 | 15.807 | 61,314 | +705 | 0.00% | 969,181 |
| 2016-01-27 | 2016-01-25 | 17.595 | 60,609 | +1,409 | 0.00% | 1,066,397 |
| 2015-12-30 | 2015-12-28 | 18.843 | 59,200 | -704 | 0.00% | 1,115,527 |
| 2015-12-29 | 2015-12-24 | 19.070 | 59,904 | +4,933 | 0.00% | 1,142,392 |
| 2015-12-16 | 2015-12-14 | 18.418 | 54,971 | +1,409 | 0.00% | 1,012,438 |
| 2015-12-08 | 2015-12-04 | 18.616 | 53,562 | -25,371 | 0.00% | 997,128 |
| 2015-11-06 | 2015-11-04 | 21.766 | 78,933 | -100,075 | 0.00% | 1,718,083 |
| 2015-11-05 | 2015-11-03 | 22.050 | 179,008 | +11,276 | 0.01% | 3,947,150 |
| 2015-11-04 | 2015-11-02 | 21.454 | 167,732 | +88,799 | 0.01% | 3,598,553 |
| 2015-10-28 | 2015-10-26 | 21.710 | 78,933 | -705 | 0.00% | 1,713,603 |
| 2015-10-20 | 2015-10-16 | 21.766 | 79,638 | +1,410 | 0.00% | 1,733,428 |
| 2015-10-14 | 2015-10-12 | 21.142 | 78,228 | -7,048 | 0.00% | 1,653,898 |
| 2015-09-11 | 2015-09-09 | 20.007 | 85,276 | -35,238 | 0.00% | 1,706,106 |
| 2015-09-09 | 2015-09-07 | 19.631 | 120,514 | +2,223 | 0.00% | 2,365,813 |
| 2015-09-04 | 2015-09-01 | 19.949 | 118,291 | +1,383 | 0.00% | 2,359,793 |
| 2015-08-31 | 2015-08-27 | 20.961 | 116,908 | +25,595 | 0.00% | 2,450,504 |
| 2015-08-28 | 2015-08-26 | 20.267 | 91,313 | +692 | 0.00% | 1,850,648 |
| 2015-08-26 | 2015-08-24 | 20.701 | 90,621 | -33,204 | 0.00% | 1,875,923 |
| 2015-08-24 | 2015-08-20 | 21.510 | 123,825 | +2,075 | 0.00% | 2,663,511 |
| 2015-08-04 | 2015-07-31 | 26.512 | 121,750 | -692 | 0.00% | 3,227,836 |
| 2015-07-24 | 2015-07-22 | 27.640 | 122,442 | -13,835 | 0.00% | 3,384,243 |
| 2015-07-15 | 2015-07-13 | 27.437 | 136,277 | -692 | 0.01% | 3,739,056 |
| 2015-07-10 | 2015-07-08 | 26.396 | 136,969 | +13,835 | 0.01% | 3,615,482 |
| 2015-07-02 | 2015-06-29 | 27.842 | 123,134 | -34,588 | 0.00% | 3,428,289 |
| 2015-06-29 | 2015-06-25 | 28.796 | 157,722 | -2,767 | 0.01% | 4,541,767 |
| 2015-05-28 | 2015-05-26 | 29.707 | 160,489 | -692 | 0.01% | 4,767,605 |
| 2015-05-27 | 2015-05-22 | 29.345 | 161,181 | -691 | 0.01% | 4,729,912 |
| 2015-05-21 | 2015-05-19 | 28.623 | 161,872 | -692 | 0.01% | 4,633,190 |
| 2015-05-08 | 2015-05-06 | 27.495 | 162,564 | +103,764 | 0.01% | 4,469,697 |
| 2015-04-24 | 2015-04-22 | 28.883 | 58,800 | -692 | 0.00% | 1,698,306 |
| 2015-04-20 | 2015-04-16 | 27.929 | 59,492 | +692 | 0.00% | 1,661,533 |
| 2015-04-08 | 2015-04-01 | 27.182 | 58,800 | -540 | 0.00% | 1,598,296 |
| 2015-03-26 | 2015-03-24 | 26.038 | 59,340 | -20,462 | 0.00% | 1,545,114 |
| 2015-03-19 | 2015-03-17 | 24.983 | 79,802 | -2,729 | 0.00% | 1,993,671 |
| 2015-03-13 | 2015-03-11 | 24.015 | 82,531 | +20,462 | 0.00% | 1,981,988 |
| 2015-01-30 | 2015-01-28 | 26.332 | 62,069 | -2,046 | 0.00% | 1,634,373 |
| 2014-12-16 | 2014-12-12 | 25.452 | 64,115 | -2,046 | 0.00% | 1,631,847 |
| 2014-12-09 | 2014-12-05 | 25.071 | 66,161 | -682 | 0.00% | 1,658,702 |
| 2014-11-19 | 2014-11-17 | 22.842 | 66,843 | -682 | 0.00% | 1,526,840 |
| 2014-10-17 | 2014-10-15 | 20.496 | 67,525 | -682 | 0.00% | 1,384,018 |
| 2014-09-03 | 2014-09-01 | 21.054 | 68,207 | +1,831 | 0.00% | 1,436,025 |
| 2014-07-23 | 2014-07-21 | 21.231 | 66,376 | -2,709 | 0.00% | 1,409,235 |
| 2014-06-11 | 2014-06-09 | 21.408 | 69,085 | -678 | 0.00% | 1,478,990 |
| 2014-04-10 | 2014-04-08 | 21.733 | 69,763 | -1,354 | 0.00% | 1,516,165 |
| 2014-04-09 | 2014-04-07 | 20.818 | 71,117 | -2,032 | 0.00% | 1,480,492 |
| 2014-04-08 | 2014-04-04 | 20.847 | 73,149 | -3,387 | 0.00% | 1,524,953 |
| 2014-04-07 | 2014-04-03 | 20.641 | 76,536 | +6,773 | 0.00% | 1,579,743 |
| 2014-04-02 | 2014-03-31 | 21.584 | 69,763 | +761 | 0.00% | 1,505,797 |
| 2014-03-03 | 2014-02-27 | 23.256 | 69,002 | -3,350 | 0.00% | 1,604,730 |
| 2014-02-28 | 2014-02-26 | 22.599 | 72,352 | +3,350 | 0.00% | 1,635,119 |
| 2014-02-25 | 2014-02-21 | 23.376 | 69,002 | -3,350 | 0.00% | 1,612,970 |
| 2014-02-21 | 2014-02-19 | 22.570 | 72,352 | +3,350 | 0.00% | 1,632,959 |
| 2014-01-13 | 2014-01-09 | 24.600 | 69,002 | -1,340 | 0.00% | 1,697,430 |
| 2013-12-13 | 2013-12-11 | 23.973 | 70,342 | +670 | 0.00% | 1,686,294 |
| 2013-11-20 | 2013-11-18 | 22.838 | 69,672 | -3,350 | 0.00% | 1,591,192 |
| 2013-11-19 | 2013-11-15 | 22.391 | 73,022 | +2,680 | 0.00% | 1,635,001 |
| 2013-11-05 | 2013-11-01 | 23.137 | 70,342 | -6,700 | 0.00% | 1,627,494 |
| 2013-10-04 | 2013-10-02 | 22.988 | 77,042 | -669 | 0.00% | 1,771,011 |
| 2013-09-25 | 2013-09-23 | 22.301 | 77,711 | -17,419 | 0.00% | 1,733,030 |
| 2013-09-24 | 2013-09-19 | 22.211 | 95,130 | -83,070 | 0.00% | 2,112,970 |
| 2013-09-17 | 2013-09-13 | 21.435 | 178,200 | -670 | 0.01% | 3,819,751 |
| 2013-09-12 | 2013-09-10 | 21.375 | 178,870 | -1,340 | 0.01% | 3,823,433 |
| 2013-09-06 | 2013-09-04 | 19.972 | 180,210 | -1,340 | 0.01% | 3,599,216 |
| 2013-09-05 | 2013-09-03 | 20.391 | 181,550 | -3,350 | 0.01% | 3,701,931 |
| 2013-09-04 | 2013-09-02 | 20.301 | 184,900 | +816 | 0.01% | 3,753,607 |
| 2013-08-30 | 2013-08-28 | 19.821 | 184,084 | +3,335 | 0.01% | 3,648,721 |
| 2013-07-11 | 2013-07-09 | 20.031 | 180,749 | -667 | 0.01% | 3,620,558 |
| 2013-07-04 | 2013-07-02 | 19.911 | 181,416 | -667 | 0.01% | 3,612,159 |
| 2013-06-05 | 2013-06-03 | 21.860 | 182,083 | -6,670 | 0.01% | 3,980,339 |
| 2013-05-31 | 2013-05-29 | 22.190 | 188,753 | -6,669 | 0.01% | 4,188,406 |
| 2013-05-30 | 2013-05-28 | 22.130 | 195,422 | -6,670 | 0.01% | 4,324,670 |
| 2013-05-21 | 2013-05-16 | 21.680 | 202,092 | -6,670 | 0.01% | 4,381,377 |
| 2013-05-15 | 2013-05-13 | 21.440 | 208,762 | -1,334 | 0.01% | 4,475,903 |
| 2013-05-13 | 2013-05-09 | 21.350 | 210,096 | +667 | 0.01% | 4,485,604 |
| 2013-05-10 | 2013-05-08 | 21.530 | 209,429 | +2,001 | 0.01% | 4,509,044 |
| 2013-05-09 | 2013-05-07 | 20.930 | 207,428 | +1,334 | 0.01% | 4,341,562 |
| 2013-05-02 | 2013-04-29 | 20.001 | 206,094 | +1,334 | 0.01% | 4,122,060 |
| 2013-04-29 | 2013-04-25 | 19.821 | 204,760 | +1,334 | 0.01% | 4,058,539 |
| 2013-04-10 | 2013-04-08 | 19.161 | 203,426 | -2,668 | 0.01% | 3,897,898 |
| 2013-04-02 | 2013-03-27 | 19.881 | 206,094 | +1,242 | 0.01% | 4,097,303 |
| 2013-03-20 | 2013-03-18 | 20.695 | 204,852 | +6,629 | 0.01% | 4,239,471 |
| 2013-03-15 | 2013-03-13 | 21.419 | 198,223 | -1,326 | 0.01% | 4,245,802 |
| 2013-03-05 | 2013-03-01 | 21.962 | 199,549 | +6,630 | 0.01% | 4,382,564 |
| 2013-03-04 | 2013-02-28 | 21.842 | 192,919 | -663 | 0.01% | 4,213,674 |
| 2013-02-08 | 2013-02-06 | 22.566 | 193,582 | -1,326 | 0.01% | 4,368,314 |
| 2013-02-06 | 2013-02-04 | 22.777 | 194,908 | -663 | 0.01% | 4,439,397 |
| 2013-01-23 | 2013-01-21 | 23.350 | 195,571 | +663 | 0.01% | 4,566,598 |
| 2013-01-21 | 2013-01-17 | 22.505 | 194,908 | -3,978 | 0.01% | 4,386,477 |
| 2013-01-16 | 2013-01-14 | 22.324 | 198,886 | -1,326 | 0.01% | 4,440,003 |
| 2013-01-15 | 2013-01-11 | 22.355 | 200,212 | +6,630 | 0.01% | 4,475,645 |
| 2013-01-10 | 2013-01-08 | 22.234 | 193,582 | +6,629 | 0.01% | 4,304,075 |
| 2013-01-03 | 2012-12-31 | 21.449 | 186,953 | -3,977 | 0.01% | 4,010,046 |
| 2012-12-20 | 2012-12-18 | 20.937 | 190,930 | -1,326 | 0.01% | 3,997,431 |
| 2012-12-17 | 2012-12-13 | 20.695 | 192,256 | -1,326 | 0.01% | 3,978,793 |
| 2012-12-11 | 2012-12-07 | 20.575 | 193,582 | -13,259 | 0.01% | 3,982,875 |
| 2012-12-10 | 2012-12-06 | 20.665 | 206,841 | +13,259 | 0.01% | 4,274,394 |
| 2012-10-16 | 2012-10-12 | 20.152 | 193,582 | -663 | 0.01% | 3,901,115 |
| 2012-10-09 | 2012-10-05 | 19.790 | 194,245 | -663 | 0.01% | 3,844,156 |
| 2012-09-19 | 2012-09-17 | 19.428 | 194,908 | -663 | 0.01% | 3,786,717 |
| 2012-08-09 | 2012-08-07 | 19.489 | 195,571 | +663 | 0.01% | 3,811,398 |
| 2012-07-26 | 2012-07-24 | 19.157 | 194,908 | +663 | 0.01% | 3,733,797 |
| 2012-06-29 | 2012-06-27 | 18.584 | 194,245 | -663 | 0.01% | 3,609,756 |
| 2012-05-21 | 2012-05-17 | 18.674 | 194,908 | -663 | 0.01% | 3,639,717 |
| 2012-05-17 | 2012-05-15 | 18.644 | 195,571 | -3,315 | 0.01% | 3,646,198 |
| 2012-05-15 | 2012-05-11 | 19.096 | 198,886 | -1,326 | 0.01% | 3,798,002 |
| 2012-05-14 | 2012-05-10 | 18.885 | 200,212 | +99,443 | 0.01% | 3,781,044 |
| 2012-04-19 | 2012-04-17 | 20.273 | 100,769 | +663 | 0.00% | 2,042,883 |
| 2012-04-17 | 2012-04-13 | 20.544 | 100,106 | -663 | 0.00% | 2,056,622 |
| 2012-04-12 | 2012-04-10 | 20.816 | 100,769 | -2,652 | 0.00% | 2,097,603 |
| 2012-04-02 | 2012-03-29 | 22.803 | 103,421 | +2,446 | 0.00% | 2,358,328 |
| 2012-03-20 | 2012-03-16 | 23.977 | 100,975 | -648 | 0.00% | 2,421,111 |
| 2012-03-13 | 2012-03-09 | 23.421 | 101,623 | +648 | 0.00% | 2,380,128 |
| 2012-02-08 | 2012-02-06 | 24.225 | 100,975 | -648 | 0.00% | 2,446,071 |
| 2012-02-01 | 2012-01-30 | 23.730 | 101,623 | -6,472 | 0.00% | 2,411,528 |
| 2012-01-30 | 2012-01-26 | 22.710 | 108,095 | +647 | 0.00% | 2,454,890 |
| 2012-01-26 | 2012-01-19 | 22.247 | 107,448 | -13,593 | 0.00% | 2,390,396 |
| 2012-01-20 | 2012-01-18 | 21.505 | 121,041 | +12,946 | 0.00% | 2,603,040 |
| 2011-12-05 | 2011-12-01 | 21.289 | 108,095 | -7,768 | 0.00% | 2,301,251 |
| 2011-11-28 | 2011-11-24 | 19.930 | 115,863 | +648 | 0.00% | 2,309,104 |
| 2011-11-25 | 2011-11-23 | 20.208 | 115,215 | -1,295 | 0.00% | 2,328,230 |
| 2011-11-24 | 2011-11-22 | 19.775 | 116,510 | +1,295 | 0.00% | 2,303,999 |
| 2011-11-17 | 2011-11-15 | 20.980 | 115,215 | +647 | 0.00% | 2,417,230 |
| 2011-11-14 | 2011-11-10 | 21.413 | 114,568 | +3,883 | 0.00% | 2,453,215 |
| 2011-11-11 | 2011-11-09 | 21.413 | 110,685 | +648 | 0.00% | 2,370,070 |
| 2011-11-04 | 2011-11-02 | 21.969 | 110,037 | -1,295 | 0.00% | 2,417,394 |
| 2011-11-03 | 2011-11-01 | 21.351 | 111,332 | +6,473 | 0.00% | 2,377,044 |
| 2011-11-01 | 2011-10-28 | 22.525 | 104,859 | +647 | 0.00% | 2,361,959 |
| 2011-10-26 | 2011-10-24 | 21.196 | 104,212 | -1,294 | 0.00% | 2,208,925 |
| 2011-10-18 | 2011-10-14 | 20.578 | 105,506 | +3,236 | 0.00% | 2,171,153 |
| 2011-10-06 | 2011-10-03 | 19.003 | 102,270 | +647 | 0.00% | 1,943,401 |
| 2011-10-03 | 2011-09-28 | 19.713 | 101,623 | -12,945 | 0.00% | 2,003,327 |
| 2011-09-30 | 2011-09-27 | 19.652 | 114,568 | +7,767 | 0.00% | 2,251,436 |
| 2011-09-28 | 2011-09-26 | 18.817 | 106,801 | +14,240 | 0.00% | 2,009,702 |
| 2011-09-26 | 2011-09-22 | 19.435 | 92,561 | +648 | 0.00% | 1,798,945 |
| 2011-09-19 | 2011-09-15 | 20.640 | 91,913 | -648 | 0.00% | 1,897,110 |
| 2011-09-16 | 2011-09-14 | 21.011 | 92,561 | +1,295 | 0.00% | 1,944,805 |
| 2011-09-15 | 2011-09-12 | 22.340 | 91,266 | +3,236 | 0.00% | 2,038,855 |
| 2011-09-07 | 2011-09-05 | 23.982 | 88,030 | +1,039 | 0.00% | 2,111,146 |
| 2011-08-23 | 2011-08-19 | 23.701 | 86,991 | +3,198 | 0.00% | 2,061,749 |
| 2011-08-22 | 2011-08-18 | 25.076 | 83,793 | -3,838 | 0.00% | 2,101,234 |
| 2011-08-18 | 2011-08-16 | 25.014 | 87,631 | -1,919 | 0.00% | 2,191,997 |
| 2011-08-17 | 2011-08-15 | 24.889 | 89,550 | -12,793 | 0.00% | 2,228,799 |
| 2011-08-16 | 2011-08-12 | 24.420 | 102,343 | +1,919 | 0.00% | 2,499,203 |
| 2011-08-15 | 2011-08-11 | 25.045 | 100,424 | +12,793 | 0.00% | 2,515,141 |
| 2011-08-12 | 2011-08-10 | 25.545 | 87,631 | +2,558 | 0.00% | 2,238,577 |
| 2011-08-11 | 2011-08-09 | 25.452 | 85,073 | -1,918 | 0.00% | 2,165,252 |
| 2011-08-10 | 2011-08-08 | 25.733 | 86,991 | +639 | 0.00% | 2,238,548 |
| 2011-08-08 | 2011-08-04 | 27.515 | 86,352 | +3,198 | 0.00% | 2,376,005 |
| 2011-07-22 | 2011-07-20 | 28.297 | 83,154 | +640 | 0.00% | 2,353,011 |
| 2011-07-21 | 2011-07-19 | 28.485 | 82,514 | +640 | 0.00% | 2,350,381 |
| 2011-07-19 | 2011-07-15 | 28.547 | 81,874 | +1,919 | 0.00% | 2,337,271 |
| 2011-07-08 | 2011-07-06 | 28.485 | 79,955 | -2,559 | 0.00% | 2,277,489 |
| 2011-07-07 | 2011-07-05 | 28.641 | 82,514 | -1,279 | 0.00% | 2,363,281 |
| 2011-07-06 | 2011-07-04 | 28.766 | 83,793 | +639 | 0.00% | 2,410,393 |
| 2011-07-04 | 2011-06-29 | 28.141 | 83,154 | -3,198 | 0.00% | 2,340,011 |
| 2011-06-29 | 2011-06-27 | 27.390 | 86,352 | +3,198 | 0.00% | 2,365,205 |
| 2011-06-28 | 2011-06-24 | 27.828 | 83,154 | -5,117 | 0.00% | 2,314,011 |
| 2011-06-27 | 2011-06-23 | 26.421 | 88,271 | +640 | 0.00% | 2,332,207 |
| 2011-06-23 | 2011-06-21 | 27.328 | 87,631 | +6,396 | 0.00% | 2,394,757 |
| 2011-06-17 | 2011-06-15 | 28.266 | 81,235 | -1,279 | 0.00% | 2,296,169 |
| 2011-05-23 | 2011-05-19 | 29.391 | 82,514 | -640 | 0.00% | 2,425,201 |
| 2011-05-18 | 2011-05-16 | 29.673 | 83,154 | -639 | 0.00% | 2,467,412 |
| 2011-05-16 | 2011-05-12 | 29.892 | 83,793 | -5,117 | 0.00% | 2,504,713 |
| 2011-05-13 | 2011-05-11 | 29.954 | 88,910 | +5,117 | 0.00% | 2,663,228 |
| 2011-05-12 | 2011-05-09 | 32.255 | 83,793 | -6,397 | 0.00% | 2,702,778 |
| 2011-05-11 | 2011-05-06 | 32.386 | 90,190 | +3,550 | 0.00% | 2,920,858 |
| 2011-05-06 | 2011-05-04 | 31.377 | 86,640 | +614 | 0.00% | 2,718,470 |
| 2011-05-05 | 2011-05-03 | 31.539 | 86,026 | +615 | 0.00% | 2,713,204 |
| 2011-05-03 | 2011-04-28 | 31.897 | 85,411 | +614 | 0.00% | 2,724,388 |
| 2011-04-27 | 2011-04-21 | 31.637 | 84,797 | -414,767 | 0.00% | 2,682,723 |
| 2011-04-18 | 2011-04-14 | 32.028 | 499,564 | -1,844 | 0.02% | 15,999,825 |
| 2011-04-12 | 2011-04-08 | 31.702 | 501,408 | -2,458 | 0.02% | 15,895,684 |
| 2011-04-08 | 2011-04-06 | 31.474 | 503,866 | -614 | 0.02% | 15,858,807 |
| 2011-03-31 | 2011-03-29 | 29.847 | 504,480 | +1,843 | 0.02% | 15,057,133 |
| 2011-03-28 | 2011-03-24 | 29.684 | 502,637 | -6,145 | 0.02% | 14,920,325 |
| 2011-03-25 | 2011-03-23 | 29.619 | 508,782 | -6,144 | 0.02% | 15,069,614 |
| 2011-03-23 | 2011-03-21 | 28.805 | 514,926 | +614 | 0.02% | 14,832,593 |
| 2011-03-21 | 2011-03-17 | 28.740 | 514,312 | +6,145 | 0.02% | 14,781,427 |
| 2011-03-15 | 2011-03-11 | 30.498 | 508,167 | -13,518 | 0.02% | 15,497,978 |
| 2011-03-14 | 2011-03-10 | 30.042 | 521,685 | +7,988 | 0.02% | 15,672,528 |
| 2011-03-11 | 2011-03-09 | 30.823 | 513,697 | +8,602 | 0.02% | 15,833,831 |
| 2011-03-09 | 2011-03-07 | 28.740 | 505,095 | -4,915 | 0.02% | 14,516,529 |
| 2011-03-08 | 2011-03-04 | 29.782 | 510,010 | +1,843 | 0.02% | 15,188,986 |
| 2011-03-02 | 2011-02-28 | 29.456 | 508,167 | -1,229 | 0.02% | 14,968,698 |
| 2011-03-01 | 2011-02-25 | 28.805 | 509,396 | -3,072 | 0.02% | 14,673,300 |
| 2011-02-28 | 2011-02-24 | 27.796 | 512,468 | +1,229 | 0.02% | 14,244,710 |
| 2011-02-25 | 2011-02-23 | 28.187 | 511,239 | +614 | 0.02% | 14,410,229 |
| 2011-02-24 | 2011-02-22 | 29.424 | 510,625 | -614 | 0.02% | 15,024,482 |
| 2011-02-18 | 2011-02-16 | 30.823 | 511,239 | +614 | 0.02% | 15,758,067 |
| 2011-02-17 | 2011-02-15 | 31.377 | 510,625 | +7,374 | 0.02% | 16,021,682 |
| 2011-02-14 | 2011-02-10 | 31.800 | 503,251 | -4,302 | 0.02% | 16,003,251 |
| 2011-02-11 | 2011-02-09 | 32.125 | 507,553 | -1,843 | 0.02% | 16,305,253 |
| 2011-02-09 | 2011-02-07 | 33.769 | 509,396 | -614 | 0.02% | 17,201,750 |
| 2011-02-08 | 2011-02-02 | 33.118 | 510,010 | +307,849 | 0.02% | 16,890,485 |
| 2011-02-07 | 2011-01-31 | 31.962 | 202,161 | -614 | 0.01% | 6,461,567 |
| 2011-01-31 | 2011-01-27 | 33.118 | 202,775 | +614 | 0.01% | 6,715,492 |
| 2011-01-26 | 2011-01-24 | 33.688 | 202,161 | +1,229 | 0.01% | 6,810,308 |
| 2011-01-24 | 2011-01-20 | 36.210 | 200,932 | +615 | 0.01% | 7,275,756 |
| 2011-01-19 | 2011-01-17 | 37.431 | 200,317 | -615 | 0.01% | 7,497,986 |
| 2011-01-18 | 2011-01-14 | 37.512 | 200,932 | -614 | 0.01% | 7,537,356 |
| 2011-01-14 | 2011-01-12 | 36.780 | 201,546 | -2,458 | 0.01% | 7,412,789 |
| 2011-01-06 | 2011-01-04 | 36.454 | 204,004 | -1,229 | 0.01% | 7,436,793 |
| 2011-01-05 | 2011-01-03 | 35.396 | 205,233 | +6,145 | 0.01% | 7,264,495 |
| 2010-12-30 | 2010-12-28 | 34.420 | 199,088 | +614 | 0.01% | 6,852,585 |
| 2010-12-29 | 2010-12-24 | 35.071 | 198,474 | -1,843 | 0.01% | 6,960,652 |
| 2010-12-28 | 2010-12-22 | 35.722 | 200,317 | -28,880 | 0.01% | 7,155,687 |
| 2010-12-21 | 2010-12-17 | 36.129 | 229,197 | +4,301 | 0.01% | 8,280,583 |
| 2010-12-17 | 2010-12-15 | 35.803 | 224,896 | +30,723 | 0.01% | 8,051,993 |
| 2010-12-16 | 2010-12-14 | 38.570 | 194,173 | -3,686 | 0.01% | 7,489,213 |
| 2010-12-15 | 2010-12-13 | 38.814 | 197,859 | -24,579 | 0.01% | 7,679,681 |
| 2010-12-14 | 2010-12-10 | 37.919 | 222,438 | -10,446 | 0.01% | 8,434,589 |
| 2010-12-13 | 2010-12-09 | 38.570 | 232,884 | -36,869 | 0.01% | 8,982,289 |
| 2010-12-10 | 2010-12-08 | 38.326 | 269,753 | -24,578 | 0.01% | 10,338,468 |
| 2010-12-09 | 2010-12-07 | 39.221 | 294,331 | -37,483 | 0.01% | 11,543,887 |
| 2010-12-08 | 2010-12-06 | 38.000 | 331,814 | -36,868 | 0.01% | 12,608,999 |
| 2010-12-07 | 2010-12-03 | 38.407 | 368,682 | -36,254 | 0.02% | 14,159,990 |
| 2010-12-06 | 2010-12-02 | 38.570 | 404,936 | +221,209 | 0.02% | 15,618,299 |
| 2010-12-03 | 2010-12-01 | 38.000 | 183,727 | -49,157 | 0.01% | 6,981,663 |
| 2010-11-29 | 2010-11-25 | 37.105 | 232,884 | +614 | 0.01% | 8,641,189 |
| 2010-11-25 | 2010-11-23 | 36.780 | 232,270 | -12,289 | 0.01% | 8,542,806 |
| 2010-11-23 | 2010-11-19 | 37.593 | 244,559 | -1,229 | 0.01% | 9,193,791 |
| 2010-11-19 | 2010-11-17 | 36.942 | 245,788 | -49,772 | 0.01% | 9,079,993 |
| 2010-11-18 | 2010-11-16 | 37.105 | 295,560 | -38,712 | 0.01% | 10,966,790 |
| 2010-11-16 | 2010-11-12 | 35.966 | 334,272 | -52,230 | 0.01% | 12,022,403 |
| 2010-11-15 | 2010-11-11 | 36.047 | 386,502 | -12,904 | 0.02% | 13,932,353 |
| 2010-11-12 | 2010-11-10 | 35.803 | 399,406 | +307,235 | 0.02% | 14,300,008 |
| 2010-11-11 | 2010-11-09 | 35.966 | 92,171 | -36,868 | 0.00% | 3,315,016 |
| 2010-11-10 | 2010-11-08 | 36.210 | 129,039 | -67,592 | 0.01% | 4,672,508 |
| 2010-11-09 | 2010-11-05 | 35.315 | 196,631 | -49,157 | 0.01% | 6,944,016 |
| 2010-11-08 | 2010-11-04 | 35.071 | 245,788 | -39,941 | 0.01% | 8,619,994 |
| 2010-11-05 | 2010-11-03 | 35.071 | 285,729 | -73,736 | 0.01% | 10,020,759 |
| 2010-11-04 | 2010-11-02 | 34.339 | 359,465 | -2,458 | 0.01% | 12,343,493 |
| 2010-10-29 | 2010-10-27 | 34.176 | 361,923 | +614 | 0.01% | 12,368,997 |
| 2010-10-26 | 2010-10-22 | 34.013 | 361,309 | +2,458 | 0.01% | 12,289,213 |
| 2010-10-25 | 2010-10-21 | 34.501 | 358,851 | +3,073 | 0.01% | 12,380,809 |
| 2010-10-21 | 2010-10-19 | 34.989 | 355,778 | +1,843 | 0.01% | 12,448,487 |
| 2010-10-20 | 2010-10-18 | 34.908 | 353,935 | +614 | 0.01% | 12,355,201 |
| 2010-10-19 | 2010-10-15 | 35.640 | 353,321 | +3,073 | 0.01% | 12,592,518 |
| 2010-10-18 | 2010-10-14 | 36.617 | 350,248 | -36,868 | 0.01% | 12,824,994 |
| 2010-10-15 | 2010-10-13 | 37.105 | 387,116 | +98,929 | 0.02% | 14,363,986 |
| 2010-10-13 | 2010-10-11 | 35.640 | 288,187 | -17,819 | 0.01% | 10,271,113 |
| 2010-10-12 | 2010-10-08 | 35.885 | 306,006 | -43,628 | 0.01% | 10,980,890 |
| 2010-10-11 | 2010-10-07 | 35.722 | 349,634 | -25,807 | 0.01% | 12,489,561 |
| 2010-10-08 | 2010-10-06 | 35.396 | 375,441 | -49,158 | 0.02% | 13,289,234 |
| 2010-10-07 | 2010-10-05 | 35.071 | 424,599 | +270,367 | 0.02% | 14,891,047 |
| 2010-10-06 | 2010-10-04 | 35.559 | 154,232 | -145,015 | 0.01% | 5,484,347 |
| 2010-10-05 | 2010-09-30 | 34.257 | 299,247 | -49,158 | 0.01% | 10,251,346 |
| 2010-10-04 | 2010-09-29 | 34.827 | 348,405 | -61,447 | 0.01% | 12,133,809 |
| 2010-09-30 | 2010-09-28 | 34.420 | 409,852 | +245,788 | 0.02% | 14,107,057 |
| 2010-09-29 | 2010-09-27 | 34.339 | 164,064 | -49,157 | 0.01% | 5,633,713 |
| 2010-09-28 | 2010-09-24 | 34.176 | 213,221 | -24,579 | 0.01% | 7,286,992 |
| 2010-09-27 | 2010-09-22 | 34.420 | 237,800 | -49,158 | 0.01% | 8,185,048 |
| 2010-09-24 | 2010-09-21 | 34.094 | 286,958 | -44,242 | 0.01% | 9,783,660 |
| 2010-09-22 | 2010-09-20 | 34.501 | 331,200 | -24,578 | 0.01% | 11,426,815 |
| 2010-09-21 | 2010-09-17 | 34.827 | 355,778 | -74,966 | 0.01% | 12,390,587 |
| 2010-09-20 | 2010-09-16 | 33.688 | 430,744 | +275,897 | 0.02% | 14,510,707 |
| 2010-09-17 | 2010-09-15 | 33.118 | 154,847 | -51,001 | 0.01% | 5,128,215 |
| 2010-09-16 | 2010-09-14 | 33.118 | 205,848 | -3,072 | 0.01% | 6,817,263 |
| 2010-09-15 | 2010-09-13 | 34.176 | 208,920 | -38,712 | 0.01% | 7,140,002 |
| 2010-09-14 | 2010-09-10 | 34.908 | 247,632 | -116,749 | 0.01% | 8,644,364 |
| 2010-09-13 | 2010-09-09 | 34.339 | 364,381 | -68,821 | 0.02% | 12,512,301 |
| 2010-09-10 | 2010-09-08 | 33.118 | 433,202 | +282,657 | 0.02% | 14,346,761 |
| 2010-09-09 | 2010-09-07 | 32.630 | 150,545 | +49,157 | 0.01% | 4,912,242 |
| 2010-09-08 | 2010-09-06 | 32.516 | 101,388 | -7,373 | 0.00% | 3,296,712 |
| 2010-09-07 | 2010-09-03 | 32.255 | 108,761 | +12,289 | 0.00% | 3,508,131 |
| 2010-09-06 | 2010-09-02 | 31.507 | 96,472 | -12,289 | 0.00% | 3,039,524 |
| 2010-09-02 | 2010-08-31 | 31.761 | 108,761 | +1,875 | 0.00% | 3,454,410 |
| 2010-08-31 | 2010-08-27 | 31.695 | 106,886 | +9,058 | 0.00% | 3,387,778 |
| 2010-08-27 | 2010-08-25 | 31.463 | 97,828 | -604 | 0.00% | 3,078,002 |
| 2010-08-25 | 2010-08-23 | 32.689 | 98,432 | -1,208 | 0.00% | 3,217,626 |
| 2010-08-19 | 2010-08-17 | 31.629 | 99,640 | +604 | 0.00% | 3,151,514 |
| 2010-08-17 | 2010-08-13 | 31.165 | 99,036 | +1,208 | 0.00% | 3,086,490 |
| 2010-08-16 | 2010-08-12 | 30.072 | 97,828 | +1,812 | 0.00% | 2,941,922 |
| 2010-08-12 | 2010-08-10 | 31.530 | 96,016 | -2,416 | 0.00% | 3,027,350 |
| 2010-08-10 | 2010-08-06 | 30.669 | 98,432 | +604 | 0.00% | 3,018,766 |
| 2010-08-09 | 2010-08-05 | 31.364 | 97,828 | +13,889 | 0.00% | 3,068,282 |
| 2010-08-06 | 2010-08-04 | 29.940 | 83,939 | +1,208 | 0.00% | 2,513,127 |
| 2010-08-05 | 2010-08-03 | 28.814 | 82,731 | -3,019 | 0.00% | 2,383,799 |
| 2010-08-02 | 2010-07-29 | 28.383 | 85,750 | -1,208 | 0.00% | 2,433,868 |
| 2010-07-30 | 2010-07-28 | 27.688 | 86,958 | -3,020 | 0.00% | 2,407,676 |
| 2010-07-29 | 2010-07-27 | 26.926 | 89,978 | +604 | 0.00% | 2,422,752 |
| 2010-07-27 | 2010-07-23 | 27.092 | 89,374 | -1,207 | 0.00% | 2,421,289 |
| 2010-07-26 | 2010-07-22 | 26.860 | 90,581 | -6,643 | 0.00% | 2,432,989 |
| 2010-07-20 | 2010-07-16 | 25.932 | 97,224 | +6,039 | 0.00% | 2,521,259 |
| 2010-07-19 | 2010-07-15 | 25.899 | 91,185 | -604 | 0.00% | 2,361,632 |
| 2010-07-13 | 2010-07-09 | 25.932 | 91,789 | +604 | 0.00% | 2,380,316 |
| 2010-07-07 | 2010-07-05 | 25.634 | 91,185 | +604 | 0.00% | 2,337,472 |
| 2010-07-06 | 2010-07-02 | 25.403 | 90,581 | -604 | 0.00% | 2,300,989 |
| 2010-06-30 | 2010-06-28 | 26.429 | 91,185 | +604 | 0.00% | 2,409,952 |
| 2010-06-28 | 2010-06-24 | 26.164 | 90,581 | -604 | 0.00% | 2,369,989 |
| 2010-06-23 | 2010-06-21 | 26.760 | 91,185 | +3,623 | 0.00% | 2,440,152 |
| 2010-06-15 | 2010-06-11 | 25.833 | 87,562 | -604 | 0.00% | 2,261,999 |
| 2010-05-27 | 2010-05-25 | 24.012 | 88,166 | +6,039 | 0.00% | 2,117,002 |
| 2010-05-26 | 2010-05-24 | 24.873 | 82,127 | -1,208 | 0.00% | 2,042,716 |
| 2010-05-19 | 2010-05-17 | 25.303 | 83,335 | -10,870 | 0.00% | 2,108,642 |
| 2010-05-18 | 2010-05-14 | 26.131 | 94,205 | -6,642 | 0.00% | 2,461,688 |
| 2010-05-17 | 2010-05-13 | 26.429 | 100,847 | +12,077 | 0.00% | 2,665,312 |
| 2010-05-14 | 2010-05-12 | 25.833 | 88,770 | +6,039 | 0.00% | 2,293,205 |
| 2010-05-11 | 2010-05-07 | 25.104 | 82,731 | -604 | 0.00% | 2,076,919 |
| 2010-05-05 | 2010-05-03 | 26.924 | 83,335 | -93 | 0.00% | 2,243,747 |
| 2010-04-30 | 2010-04-28 | 27.091 | 83,428 | -4,501,488 | 0.00% | 2,260,151 |
| 2010-04-19 | 2010-04-15 | 26.891 | 4,584,916 | -1,200 | 0.19% | 123,293,464 |
| 2010-04-14 | 2010-04-12 | 27.757 | 4,586,116 | -600 | 0.19% | 127,299,053 |
| 2010-04-09 | 2010-04-07 | 28.024 | 4,586,716 | -1,201 | 0.19% | 128,538,427 |
| 2010-03-29 | 2010-03-25 | 26.458 | 4,587,917 | +1,801 | 0.19% | 121,386,724 |
| 2010-03-22 | 2010-03-18 | 25.692 | 4,586,116 | -600 | 0.19% | 117,824,213 |
| 2010-03-19 | 2010-03-17 | 25.625 | 4,586,716 | -601 | 0.19% | 117,533,948 |
| 2010-03-17 | 2010-03-15 | 24.892 | 4,587,317 | -600 | 0.19% | 114,186,429 |
| 2010-03-15 | 2010-03-11 | 25.791 | 4,587,917 | -600 | 0.19% | 118,329,124 |
| 2010-03-12 | 2010-03-10 | 25.325 | 4,588,517 | +600 | 0.19% | 116,203,999 |
| 2010-02-23 | 2010-02-19 | 23.259 | 4,587,917 | -4,801 | 0.19% | 106,710,243 |
| 2010-02-22 | 2010-02-18 | 23.825 | 4,592,718 | -601 | 0.19% | 109,423,589 |
| 2010-02-11 | 2010-02-09 | 22.426 | 4,593,319 | -600 | 0.19% | 103,009,388 |
| 2010-02-10 | 2010-02-08 | 22.159 | 4,593,919 | -2,401 | 0.19% | 101,798,204 |
| 2010-02-08 | 2010-02-04 | 22.326 | 4,596,320 | -600 | 0.19% | 102,617,208 |
| 2010-02-05 | 2010-02-03 | 22.426 | 4,596,920 | -4,801 | 0.19% | 103,090,144 |
| 2010-02-02 | 2010-01-29 | 21.326 | 4,601,721 | +3,601 | 0.19% | 98,137,591 |
| 2010-01-22 | 2010-01-20 | 23.326 | 4,598,120 | +600 | 0.19% | 107,253,995 |
| 2010-01-18 | 2010-01-14 | 23.959 | 4,597,520 | +6,002 | 0.19% | 110,150,799 |
| 2010-01-15 | 2010-01-13 | 23.226 | 4,591,518 | -600 | 0.19% | 106,640,999 |
| 2010-01-13 | 2010-01-11 | 22.959 | 4,592,118 | -600 | 0.19% | 105,430,774 |
| 2010-01-12 | 2010-01-08 | 23.092 | 4,592,718 | -5,402 | 0.19% | 106,056,710 |
| 2010-01-07 | 2010-01-05 | 23.692 | 4,598,120 | +1,800 | 0.19% | 108,939,415 |
| 2010-01-06 | 2010-01-04 | 23.825 | 4,596,320 | +1,801 | 0.19% | 109,509,409 |
| 2009-12-29 | 2009-12-24 | 24.092 | 4,594,519 | +1,801 | 0.19% | 110,691,299 |
| 2009-12-23 | 2009-12-21 | 23.659 | 4,592,718 | +6,002 | 0.19% | 108,658,390 |
| 2009-12-16 | 2009-12-14 | 24.459 | 4,586,716 | -6,603 | 0.19% | 112,184,549 |
| 2009-12-15 | 2009-12-11 | 23.892 | 4,593,319 | +6,603 | 0.19% | 109,744,029 |
| 2009-12-14 | 2009-12-10 | 22.726 | 4,586,716 | +600 | 0.19% | 104,236,870 |
| 2009-12-10 | 2009-12-08 | 24.092 | 4,586,116 | -5,402 | 0.19% | 110,488,854 |
| 2009-12-09 | 2009-12-07 | 24.025 | 4,591,518 | +5,402 | 0.19% | 110,312,999 |
| 2009-12-03 | 2009-12-01 | 22.759 | 4,586,116 | +600 | 0.19% | 104,376,054 |
| 2009-11-25 | 2009-11-23 | 22.859 | 4,585,516 | -7,202 | 0.19% | 104,820,799 |
| 2009-11-19 | 2009-11-17 | 23.326 | 4,592,718 | -2,401 | 0.19% | 107,127,990 |
| 2009-11-18 | 2009-11-16 | 22.826 | 4,595,119 | -6,602 | 0.19% | 104,887,195 |
| 2009-11-02 | 2009-10-29 | 20.327 | 4,601,721 | +6,602 | 0.19% | 93,537,392 |
| 2009-10-28 | 2009-10-23 | 21.226 | 4,595,119 | +6,002 | 0.19% | 97,537,435 |
| 2009-10-27 | 2009-10-22 | 20.960 | 4,589,117 | +1,800 | 0.19% | 96,186,675 |
| 2009-10-16 | 2009-10-14 | 22.293 | 4,587,317 | +601 | 0.19% | 102,263,348 |
| 2009-10-15 | 2009-10-13 | 21.959 | 4,586,716 | +1,200 | 0.19% | 100,721,550 |
| 2009-10-13 | 2009-10-09 | 21.826 | 4,585,516 | -600 | 0.19% | 100,083,999 |
| 2009-10-08 | 2009-10-06 | 20.427 | 4,586,116 | +600 | 0.19% | 93,678,655 |
| 2009-09-23 | 2009-09-21 | 20.893 | 4,585,516 | +1,200 | 0.19% | 95,805,599 |
| 2009-09-21 | 2009-09-17 | 21.726 | 4,584,316 | -600 | 0.19% | 99,599,527 |
| 2009-09-17 | 2009-09-15 | 19.793 | 4,584,916 | -1,200 | 0.19% | 90,751,323 |
| 2009-08-26 | 2009-08-24 | 19.160 | 4,586,116 | -600 | 0.19% | 87,871,495 |
| 2009-08-18 | 2009-08-14 | 19.360 | 4,586,716 | +600 | 0.19% | 88,800,031 |
| 2009-08-05 | 2009-08-03 | 20.460 | 4,586,116 | -2,401 | 0.19% | 93,831,475 |
| 2009-07-30 | 2009-07-28 | 20.760 | 4,588,517 | +2,401 | 0.19% | 95,256,699 |
| 2009-07-03 | 2009-06-30 | 17.794 | 4,586,116 | -600 | 0.19% | 81,605,875 |
| 2009-06-24 | 2009-06-22 | 16.644 | 4,586,716 | -601 | 0.19% | 76,343,572 |
| 2009-06-19 | 2009-06-17 | 16.561 | 4,587,317 | +601 | 0.19% | 75,971,426 |
| 2009-06-18 | 2009-06-16 | 16.928 | 4,586,716 | +600 | 0.19% | 77,642,712 |
| 2009-06-12 | 2009-06-10 | 17.594 | 4,586,116 | -3,601 | 0.19% | 80,688,955 |
| 2009-06-10 | 2009-06-08 | 16.994 | 4,589,717 | +600 | 0.19% | 77,999,392 |
| 2009-06-08 | 2009-06-04 | 17.628 | 4,589,117 | +600 | 0.19% | 80,894,676 |
| 2009-06-05 | 2009-06-03 | 18.361 | 4,588,517 | +600 | 0.19% | 84,247,899 |
| 2009-06-02 | 2009-05-29 | 18.094 | 4,587,917 | +600 | 0.19% | 83,013,843 |
| 2009-05-26 | 2009-05-22 | 17.661 | 4,587,317 | +601 | 0.19% | 81,015,806 |
| 2009-05-25 | 2009-05-21 | 18.194 | 4,586,716 | +1,200 | 0.19% | 83,450,632 |
| 2009-05-21 | 2009-05-19 | 17.461 | 4,585,516 | -2,401 | 0.19% | 80,067,199 |
| 2009-05-19 | 2009-05-15 | 17.061 | 4,587,917 | +600 | 0.19% | 78,274,562 |
| 2009-05-18 | 2009-05-14 | 16.928 | 4,587,317 | +3,602 | 0.19% | 77,652,886 |
| 2009-05-15 | 2009-05-13 | 17.994 | 4,583,715 | -601 | 0.19% | 82,479,592 |
| 2009-05-11 | 2009-05-07 | 16.478 | 4,584,316 | -600 | 0.19% | 75,539,826 |
| 2009-05-05 | 2009-04-30 | 14.995 | 4,584,916 | -2,401 | 0.19% | 68,751,002 |
| 2009-05-04 | 2009-04-29 | 14.678 | 4,587,317 | -9,603 | 0.19% | 67,334,835 |
| 2009-04-22 | 2009-04-20 | 15.128 | 4,596,920 | -600 | 0.19% | 69,543,723 |
| 2009-04-14 | 2009-04-08 | 15.145 | 4,597,520 | +6,002 | 0.19% | 69,629,400 |
| 2009-04-08 | 2009-04-06 | 15.328 | 4,591,518 | +1,801 | 0.19% | 70,379,999 |
| 2009-04-07 | 2009-04-03 | 14.512 | 4,589,717 | -3,602 | 0.19% | 66,605,363 |
| 2009-04-06 | 2009-04-02 | 13.579 | 4,593,319 | +3,001 | 0.19% | 62,371,955 |
| 2009-04-03 | 2009-04-01 | 12.779 | 4,590,318 | +3,602 | 0.19% | 58,660,165 |
| 2009-03-27 | 2009-03-25 | 13.862 | 4,586,716 | -601 | 0.19% | 63,581,434 |
| 2009-03-19 | 2009-03-17 | 12.646 | 4,587,317 | -1,200 | 0.19% | 58,010,374 |
| 2009-03-18 | 2009-03-16 | 12.346 | 4,588,517 | +1,200 | 0.19% | 56,649,449 |
| 2009-03-17 | 2009-03-13 | 12.263 | 4,587,317 | -2,400 | 0.19% | 56,252,484 |
| 2009-03-16 | 2009-03-12 | 12.396 | 4,589,717 | -601 | 0.19% | 56,893,674 |
| 2009-03-13 | 2009-03-11 | 12.346 | 4,590,318 | +3,001 | 0.19% | 56,671,684 |
| 2009-03-12 | 2009-03-10 | 11.663 | 4,587,317 | +601 | 0.19% | 53,501,004 |
| 2009-03-06 | 2009-03-04 | 13.129 | 4,586,716 | -1,201 | 0.19% | 60,218,954 |
| 2009-03-05 | 2009-03-03 | 13.212 | 4,587,917 | -6,602 | 0.19% | 60,616,922 |
| 2009-02-24 | 2009-02-20 | 13.496 | 4,594,519 | -600 | 0.19% | 62,005,500 |
| 2009-02-19 | 2009-02-17 | 13.596 | 4,595,119 | +600 | 0.19% | 62,472,957 |
| 2009-02-09 | 2009-02-05 | 13.845 | 4,594,519 | -1,200 | 0.19% | 63,613,049 |
| 2009-02-06 | 2009-02-04 | 14.062 | 4,595,719 | +1,200 | 0.19% | 64,625,074 |
| 2009-01-30 | 2009-01-23 | 14.162 | 4,594,519 | -6,002 | 0.19% | 65,067,499 |
| 2009-01-29 | 2009-01-22 | 14.445 | 4,600,521 | -600 | 0.19% | 66,455,550 |
| 2009-01-19 | 2009-01-15 | 13.962 | 4,601,121 | +4,479,573 | 0.19% | 64,241,077 |
| 2009-01-16 | 2009-01-14 | 14.312 | 121,548 | -4,478,973 | 0.01% | 1,739,587 |
| 2009-01-15 | 2009-01-13 | 14.245 | 4,600,521 | -4,501,488 | 0.19% | 65,535,750 |
| 2009-01-14 | 2009-01-12 | 14.628 | 9,102,009 | -1,201 | 0.39% | 133,148,696 |
| 2009-01-07 | 2009-01-05 | 15.395 | 9,103,210 | -3,601 | 0.39% | 140,143,085 |
| 2008-12-29 | 2008-12-22 | 14.145 | 9,106,811 | +1,801 | 0.39% | 128,818,772 |
| 2008-12-16 | 2008-12-12 | 13.662 | 9,105,010 | +600 | 0.39% | 124,393,996 |
| 2008-12-15 | 2008-12-11 | 14.062 | 9,104,410 | +1,200 | 0.39% | 128,026,359 |
| 2008-11-28 | 2008-11-26 | 12.779 | 9,103,210 | -3,001 | 0.39% | 116,330,894 |
| 2008-11-27 | 2008-11-25 | 12.579 | 9,106,211 | +601 | 0.39% | 114,548,604 |
| 2008-11-25 | 2008-11-21 | 12.413 | 9,105,610 | +600 | 0.39% | 113,023,944 |
| 2008-11-24 | 2008-11-20 | 12.179 | 9,105,010 | +7,802 | 0.39% | 110,892,696 |
| 2008-11-17 | 2008-11-13 | 12.879 | 9,097,208 | +6,002 | 0.39% | 117,163,614 |
| 2008-11-14 | 2008-11-12 | 13.379 | 9,091,206 | -6,002 | 0.39% | 121,630,414 |
| 2008-11-13 | 2008-11-11 | 13.329 | 9,097,208 | -1,200 | 0.39% | 121,256,004 |
| 2008-11-11 | 2008-11-07 | 13.695 | 9,098,408 | +7,202 | 0.39% | 124,606,979 |
| 2008-10-30 | 2008-10-28 | 15.328 | 9,091,206 | +7,203 | 0.39% | 139,352,404 |
| 2008-10-21 | 2008-10-17 | 16.495 | 9,084,003 | -1,201 | 0.38% | 149,836,494 |
| 2008-10-16 | 2008-10-14 | 18.361 | 9,085,204 | +600 | 0.38% | 166,809,745 |
| 2008-10-14 | 2008-10-10 | 16.495 | 9,084,604 | +3,001 | 0.38% | 149,846,408 |
| 2008-10-13 | 2008-10-09 | 17.861 | 9,081,603 | +4,501,489 | 0.38% | 162,204,328 |
| 2008-10-10 | 2008-10-08 | 18.161 | 4,580,114 | -18,606 | 0.19% | 83,177,895 |
| 2008-10-08 | 2008-10-03 | 20.293 | 4,598,720 | -3,602 | 0.19% | 93,323,151 |
| 2008-10-06 | 2008-10-02 | 21.626 | 4,602,322 | +20,407 | 0.19% | 99,530,648 |
| 2008-09-25 | 2008-09-23 | 21.393 | 4,581,915 | -12,604 | 0.19% | 98,020,563 |
| 2008-09-24 | 2008-09-22 | 21.993 | 4,594,519 | +13,805 | 0.19% | 101,045,999 |
| 2008-09-22 | 2008-09-18 | 21.959 | 4,580,714 | +4,501,488 | 0.19% | 100,589,750 |
| 2008-09-19 | 2008-09-17 | 22.726 | 79,226 | +3,001 | 0.00% | 1,800,476 |
| 2008-09-09 | 2008-09-05 | 23.559 | 76,225 | -600 | 0.00% | 1,795,775 |
| 2008-09-05 | 2008-09-03 | 24.559 | 76,825 | -601 | 0.00% | 1,886,710 |
| 2008-09-03 | 2008-09-01 | 23.592 | 77,426 | +601 | 0.00% | 1,826,649 |
| 2008-08-29 | 2008-08-27 | 24.475 | 76,825 | -601 | 0.00% | 1,880,318 |
| 2008-08-28 | 2008-08-26 | 24.509 | 77,426 | +159 | 0.00% | 1,897,613 |
| 2008-08-21 | 2008-08-19 | 23.474 | 77,267 | +599 | 0.00% | 1,813,736 |
| 2008-08-15 | 2008-08-13 | 24.576 | 76,668 | +599 | 0.00% | 1,884,155 |
| 2008-08-04 | 2008-07-31 | 25.143 | 76,069 | +599 | 0.00% | 1,912,615 |
| 2008-07-28 | 2008-07-24 | 26.445 | 75,470 | -1,797 | 0.00% | 1,995,834 |
| 2008-07-25 | 2008-07-23 | 26.111 | 77,267 | -599 | 0.00% | 2,017,556 |
| 2008-07-10 | 2008-07-08 | 23.106 | 77,866 | +599 | 0.00% | 1,799,197 |
| 2008-07-08 | 2008-07-04 | 23.340 | 77,267 | +1,797 | 0.00% | 1,803,416 |
| 2008-07-07 | 2008-07-03 | 23.106 | 75,470 | -599 | 0.00% | 1,743,834 |
| 2008-06-24 | 2008-06-20 | 25.677 | 76,069 | -3,594 | 0.00% | 1,953,254 |
| 2008-06-23 | 2008-06-19 | 25.210 | 79,663 | +599 | 0.00% | 2,008,299 |
| 2008-06-19 | 2008-06-17 | 25.677 | 79,064 | -599 | 0.00% | 2,030,158 |
| 2008-06-18 | 2008-06-16 | 26.045 | 79,663 | +1,198 | 0.00% | 2,074,799 |
| 2008-06-16 | 2008-06-12 | 25.978 | 78,465 | +599 | 0.00% | 2,038,358 |
| 2008-06-11 | 2008-06-06 | 27.147 | 77,866 | -599 | 0.00% | 2,113,797 |
| 2008-06-05 | 2008-06-03 | 27.414 | 78,465 | +599 | 0.00% | 2,151,017 |
| 2008-06-04 | 2008-06-02 | 28.082 | 77,866 | -599 | 0.00% | 2,186,596 |
| 2008-05-26 | 2008-05-22 | 25.310 | 78,465 | +1,198 | 0.00% | 1,985,958 |
| 2008-05-23 | 2008-05-21 | 25.878 | 77,267 | +599 | 0.00% | 1,999,496 |
| 2008-05-21 | 2008-05-19 | 27.013 | 76,668 | +1,198 | 0.00% | 2,071,035 |
| 2008-05-20 | 2008-05-16 | 27.614 | 75,470 | +1,198 | 0.00% | 2,084,033 |
| 2008-05-19 | 2008-05-15 | 27.848 | 74,272 | -1,198 | 0.00% | 2,068,312 |
| 2008-05-16 | 2008-05-14 | 26.713 | 75,470 | +1,198 | 0.00% | 2,015,993 |
| 2008-05-15 | 2008-05-13 | 26.312 | 74,272 | -1,797 | 0.00% | 1,954,232 |
| 2008-05-14 | 2008-05-09 | 25.978 | 76,069 | +1,797 | 0.00% | 1,976,114 |
| 2008-05-13 | 2008-05-08 | 27.113 | 74,272 | +1,198 | 0.00% | 2,013,752 |
| 2008-05-09 | 2008-05-07 | 27.080 | 73,074 | +599 | 0.00% | 1,978,830 |
| 2008-05-08 | 2008-05-06 | 28.115 | 72,475 | +599 | 0.00% | 2,037,629 |
| 2008-05-07 | 2008-05-05 | 28.482 | 71,876 | -599 | 0.00% | 2,047,188 |
| 2008-05-06 | 2008-05-02 | 28.349 | 72,475 | -1,198 | 0.00% | 2,054,569 |
| 2008-05-05 | 2008-04-30 | 27.147 | 73,673 | +599 | 0.00% | 1,999,971 |
| 2008-05-02 | 2008-04-29 | 27.213 | 73,074 | -1,198 | 0.00% | 1,988,590 |
| 2008-04-30 | 2008-04-28 | 29.036 | 74,272 | -2,396 | 0.00% | 2,156,537 |
| 2008-04-29 | 2008-04-25 | 28.655 | 76,668 | +3,851 | 0.00% | 2,196,921 |
| 2008-04-28 | 2008-04-24 | 27.340 | 72,817 | +1,156 | 0.00% | 1,990,810 |
| 2008-04-23 | 2008-04-21 | 27.167 | 71,661 | +578 | 0.00% | 1,946,805 |
| 2008-04-21 | 2008-04-17 | 26.509 | 71,083 | +578 | 0.00% | 1,884,362 |
| 2008-04-18 | 2008-04-16 | 26.717 | 70,505 | -578 | 0.00% | 1,883,680 |
| 2008-04-14 | 2008-04-10 | 26.579 | 71,083 | +578 | 0.00% | 1,889,282 |
| 2008-04-11 | 2008-04-09 | 27.201 | 70,505 | +1,156 | 0.00% | 1,917,840 |
| 2008-04-07 | 2008-04-02 | 28.240 | 69,349 | -578 | 0.00% | 1,958,395 |
| 2008-03-31 | 2008-03-27 | 25.817 | 69,927 | -578 | 0.00% | 1,805,318 |
| 2008-03-27 | 2008-03-25 | 26.717 | 70,505 | +1,156 | 0.00% | 1,883,680 |
| 2008-03-26 | 2008-03-20 | 25.921 | 69,349 | +1,156 | 0.00% | 1,797,595 |
| 2008-03-25 | 2008-03-19 | 25.436 | 68,193 | -578 | 0.00% | 1,734,591 |
| 2008-03-20 | 2008-03-18 | 24.537 | 68,771 | -578 | 0.00% | 1,687,413 |
| 2008-03-19 | 2008-03-17 | 24.537 | 69,349 | -2,890 | 0.00% | 1,701,595 |
| 2008-03-12 | 2008-03-10 | 26.752 | 72,239 | +1,734 | 0.00% | 1,932,507 |
| 2008-03-10 | 2008-03-06 | 27.513 | 70,505 | +578 | 0.00% | 1,939,800 |
| 2008-03-06 | 2008-03-04 | 28.032 | 69,927 | -4,045 | 0.00% | 1,960,197 |
| 2008-03-05 | 2008-03-03 | 27.513 | 73,972 | +1,155 | 0.00% | 2,035,187 |
| 2008-03-04 | 2008-02-29 | 28.101 | 72,817 | +578 | 0.00% | 2,046,250 |
| 2008-03-03 | 2008-02-28 | 28.586 | 72,239 | -578 | 0.00% | 2,065,008 |
| 2008-02-29 | 2008-02-27 | 28.828 | 72,817 | -578 | 0.00% | 2,099,170 |
| 2008-02-26 | 2008-02-22 | 27.340 | 73,395 | +1,156 | 0.00% | 2,006,612 |
| 2008-02-25 | 2008-02-21 | 27.997 | 72,239 | -578 | 0.00% | 2,022,507 |
| 2008-02-22 | 2008-02-20 | 28.620 | 72,817 | +1,156 | 0.00% | 2,084,050 |
| 2008-02-21 | 2008-02-19 | 29.416 | 71,661 | +578 | 0.00% | 2,108,005 |
| 2008-02-20 | 2008-02-18 | 29.070 | 71,083 | +2,312 | 0.00% | 2,066,403 |
| 2008-02-19 | 2008-02-15 | 29.243 | 68,771 | +1,733 | 0.00% | 2,011,092 |
| 2008-02-14 | 2008-02-12 | 29.762 | 67,038 | -577 | 0.00% | 1,995,214 |
| 2008-02-13 | 2008-02-11 | 29.451 | 67,615 | -578 | 0.00% | 1,991,327 |
| 2008-02-11 | 2008-02-04 | 30.835 | 68,193 | +578 | 0.00% | 2,102,749 |
| 2008-01-28 | 2008-01-24 | 30.178 | 67,615 | +577 | 0.00% | 2,040,466 |
| 2008-01-25 | 2008-01-23 | 31.043 | 67,038 | +1,156 | 0.00% | 2,081,054 |
| 2008-01-24 | 2008-01-22 | 29.416 | 65,882 | +578 | 0.00% | 1,938,008 |
| 2008-01-23 | 2008-01-21 | 31.354 | 65,304 | -578 | 0.00% | 2,047,566 |
| 2008-01-21 | 2008-01-17 | 32.254 | 65,882 | -1,733 | 0.00% | 2,124,969 |
| 2008-01-18 | 2008-01-16 | 32.185 | 67,615 | +577 | 0.00% | 2,176,185 |
| 2008-01-16 | 2008-01-14 | 34.781 | 67,038 | -577 | 0.00% | 2,331,616 |
| 2008-01-15 | 2008-01-11 | 34.538 | 67,615 | -578 | 0.00% | 2,335,304 |
| 2008-01-14 | 2008-01-10 | 34.192 | 68,193 | +1,155 | 0.00% | 2,331,668 |
| 2008-01-04 | 2008-01-02 | 35.127 | 67,038 | +1,156 | 0.00% | 2,354,816 |
| 2008-01-03 | 2007-12-31 | 35.300 | 65,882 | +578 | 0.00% | 2,325,610 |
| 2007-12-21 | 2007-12-19 | 34.054 | 65,304 | +578 | 0.00% | 2,223,846 |
| 2007-12-13 | 2007-12-11 | 35.213 | 64,726 | +1,156 | 0.00% | 2,279,203 |
| 2007-12-12 | 2007-12-10 | 34.867 | 63,570 | +2,312 | 0.00% | 2,216,497 |
| 2007-12-11 | 2007-12-07 | 34.867 | 61,258 | -54,324 | 0.00% | 2,135,884 |
| 2007-12-10 | 2007-12-06 | 35.386 | 115,582 | +54,324 | 0.01% | 4,090,001 |
| 2007-12-06 | 2007-12-04 | 35.040 | 61,258 | +577 | 0.00% | 2,146,484 |
| 2007-12-05 | 2007-12-03 | 35.300 | 60,681 | +1,734 | 0.00% | 2,142,016 |
| 2007-11-30 | 2007-11-28 | 33.915 | 58,947 | +578 | 0.00% | 1,999,207 |
| 2007-11-29 | 2007-11-27 | 32.912 | 58,369 | +578 | 0.00% | 1,921,023 |
| 2007-11-28 | 2007-11-26 | 32.877 | 57,791 | +578 | 0.00% | 1,900,000 |
| 2007-11-27 | 2007-11-23 | 32.323 | 57,213 | -578 | 0.00% | 1,849,318 |
| 2007-11-20 | 2007-11-16 | 32.600 | 57,791 | +1,734 | 0.00% | 1,884,000 |
| 2007-11-19 | 2007-11-15 | 33.673 | 56,057 | +578 | 0.00% | 1,887,611 |
| 2007-11-14 | 2007-11-12 | 34.123 | 55,479 | -578 | 0.00% | 1,893,108 |
| 2007-11-13 | 2007-11-09 | 35.213 | 56,057 | +578 | 0.00% | 1,973,941 |
| 2007-11-09 | 2007-11-07 | 36.338 | 55,479 | +578 | 0.00% | 2,015,987 |
| 2007-11-08 | 2007-11-06 | 36.597 | 54,901 | -578 | 0.00% | 2,009,234 |
| 2007-11-06 | 2007-11-02 | 38.587 | 55,479 | +578 | 0.00% | 2,140,787 |
| 2007-11-05 | 2007-11-01 | 39.799 | 54,901 | -1,734 | 0.00% | 2,184,983 |
| 2007-11-02 | 2007-10-31 | 39.712 | 56,635 | +578 | 0.00% | 2,249,093 |
| 2007-10-31 | 2007-10-29 | 39.279 | 56,057 | +578 | 0.00% | 2,201,890 |
| 2007-10-24 | 2007-10-22 | 37.722 | 55,479 | +1,733 | 0.00% | 2,092,787 |
| 2007-10-23 | 2007-10-18 | 39.626 | 53,746 | +578 | 0.00% | 2,129,715 |
| 2007-10-22 | 2007-10-17 | 39.279 | 53,168 | +578 | 0.00% | 2,088,411 |
| 2007-10-18 | 2007-10-16 | 38.414 | 52,590 | -578 | 0.00% | 2,020,208 |
| 2007-10-17 | 2007-10-15 | 37.636 | 53,168 | +578 | 0.00% | 2,001,011 |
| 2007-10-15 | 2007-10-11 | 37.463 | 52,590 | -578 | 0.00% | 1,970,158 |
| 2007-10-12 | 2007-10-10 | 37.117 | 53,168 | -3,467 | 0.00% | 1,973,411 |
| 2007-10-11 | 2007-10-09 | 37.809 | 56,635 | -578 | 0.00% | 2,141,294 |
| 2007-10-10 | 2007-10-08 | 35.646 | 57,213 | +578 | 0.00% | 2,039,397 |
| 2007-10-09 | 2007-10-05 | 35.905 | 56,635 | +578 | 0.00% | 2,033,494 |
| 2007-10-08 | 2007-10-04 | 35.300 | 56,057 | -578 | 0.00% | 1,978,791 |
| 2007-10-02 | 2007-09-27 | 36.597 | 56,635 | -1,156 | 0.00% | 2,072,694 |
| 2007-09-28 | 2007-09-25 | 37.463 | 57,791 | +1,734 | 0.00% | 2,165,001 |
| 2007-09-25 | 2007-09-21 | 39.279 | 56,057 | -1,734 | 0.00% | 2,201,890 |
| 2007-09-18 | 2007-09-14 | 34.954 | 57,791 | -1,156 | 0.00% | 2,020,000 |
| 2007-09-17 | 2007-09-13 | 34.192 | 58,947 | +1,156 | 0.00% | 2,015,527 |
| 2007-09-12 | 2007-09-10 | 33.950 | 57,791 | +578 | 0.00% | 1,962,000 |
| 2007-09-07 | 2007-09-05 | 34.867 | 57,213 | +2,889 | 0.00% | 1,994,847 |
| 2007-09-03 | 2007-08-30 | 34.607 | 54,324 | -577 | 0.00% | 1,880,016 |
| 2007-08-30 | 2007-08-28 | 37.493 | 54,901 | +677 | 0.00% | 2,058,396 |
| 2007-08-29 | 2007-08-27 | 37.668 | 54,224 | +2,854 | 0.00% | 2,042,513 |
| 2007-08-28 | 2007-08-24 | 36.529 | 51,370 | -1,141 | 0.00% | 1,876,509 |
| 2007-08-27 | 2007-08-23 | 36.354 | 52,511 | -1,142 | 0.00% | 1,908,989 |
| 2007-08-17 | 2007-08-15 | 35.741 | 53,653 | +571 | 0.00% | 1,917,605 |
| 2007-08-16 | 2007-08-14 | 36.442 | 53,082 | +571 | 0.00% | 1,934,397 |
| 2007-08-14 | 2007-08-10 | 36.091 | 52,511 | +1,141 | 0.00% | 1,895,189 |
| 2007-08-09 | 2007-08-07 | 37.230 | 51,370 | -2,854 | 0.00% | 1,912,509 |
| 2007-08-03 | 2007-08-01 | 35.390 | 54,224 | +571 | 0.00% | 1,919,013 |
| 2007-08-02 | 2007-07-31 | 36.091 | 53,653 | +571 | 0.00% | 1,936,405 |
| 2007-07-31 | 2007-07-27 | 36.354 | 53,082 | +2,283 | 0.00% | 1,929,747 |
| 2007-07-30 | 2007-07-26 | 36.617 | 50,799 | -571 | 0.00% | 1,860,100 |
| 2007-07-27 | 2007-07-25 | 35.215 | 51,370 | +5,708 | 0.00% | 1,809,008 |
| 2007-07-26 | 2007-07-24 | 34.550 | 45,662 | +571 | 0.00% | 1,577,600 |
| 2007-07-24 | 2007-07-20 | 33.674 | 45,091 | -2,283 | 0.00% | 1,518,372 |
| 2007-07-20 | 2007-07-18 | 33.498 | 47,374 | +1,141 | 0.00% | 1,586,949 |
| 2007-07-16 | 2007-07-12 | 33.463 | 46,233 | +1,142 | 0.00% | 1,547,107 |
| 2007-07-13 | 2007-07-11 | 33.638 | 45,091 | -2,283 | 0.00% | 1,516,792 |
| 2007-07-11 | 2007-07-09 | 33.989 | 47,374 | -9,133 | 0.00% | 1,610,188 |
| 2007-07-10 | 2007-07-06 | 34.514 | 56,507 | +1,713 | 0.00% | 1,950,309 |
| 2007-07-05 | 2007-07-03 | 33.638 | 54,794 | +2,853 | 0.00% | 1,843,186 |
| 2007-07-04 | 2007-06-29 | 34.094 | 51,941 | +9,133 | 0.00% | 1,770,876 |
| 2007-06-26 | 2007-06-22 | 34.304 | 42,808 | 0.00% | 1,468,495 |
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