History of CCASS shareholding
Participant: GUOYUAN SECURITIES BROKERAGE (HONG KONG)
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 8.950 | 1,320,000 | +0 | 0.00% | 11,814,000 |
| 2025-10-13 | 2025-10-09 | 8.830 | 1,320,000 | +0 | 0.00% | 11,655,600 |
| 2025-10-10 | 2025-10-08 | 8.760 | 1,320,000 | +0 | 0.00% | 11,563,200 |
| 2025-10-09 | 2025-10-06 | 8.830 | 1,320,000 | +0 | 0.00% | 11,655,600 |
| 2025-10-08 | 2025-10-03 | 8.890 | 1,320,000 | +12,000 | 0.00% | 11,734,800 |
| 2025-10-06 | 2025-10-02 | 8.950 | 1,308,000 | +6,000 | 0.00% | 11,706,600 |
| 2025-10-02 | 2025-09-29 | 8.830 | 1,302,000 | +6,000 | 0.00% | 11,496,660 |
| 2025-09-22 | 2025-09-18 | 9.720 | 1,296,000 | -10,000 | 0.00% | 12,597,120 |
| 2025-09-17 | 2025-09-15 | 9.710 | 1,306,000 | +4,000 | 0.00% | 12,681,260 |
| 2025-09-12 | 2025-09-10 | 9.840 | 1,302,000 | +6,000 | 0.00% | 12,811,680 |
| 2025-09-02 | 2025-08-29 | 10.226 | 1,296,000 | +41,315 | 0.00% | 13,252,883 |
| 2025-08-26 | 2025-08-22 | 10.742 | 1,254,685 | +9,681 | 0.00% | 13,478,396 |
| 2025-08-25 | 2025-08-21 | 10.701 | 1,245,004 | +5,809 | 0.00% | 13,322,958 |
| 2025-07-25 | 2025-07-23 | 9.751 | 1,239,195 | +3,872 | 0.00% | 12,083,196 |
| 2025-06-26 | 2025-06-24 | 9.658 | 1,235,323 | -5,809 | 0.00% | 11,930,601 |
| 2025-06-25 | 2025-06-23 | 9.503 | 1,241,132 | +5,809 | 0.00% | 11,794,403 |
| 2025-06-20 | 2025-06-18 | 9.761 | 1,235,323 | -9,681 | 0.00% | 12,058,201 |
| 2025-06-12 | 2025-06-10 | 9.823 | 1,245,004 | -15,490 | 0.00% | 12,229,858 |
| 2025-06-06 | 2025-06-04 | 9.369 | 1,260,494 | +5,809 | 0.00% | 11,809,139 |
| 2025-06-04 | 2025-06-02 | 9.856 | 1,254,685 | +22,634 | 0.00% | 12,366,613 |
| 2025-05-29 | 2025-05-27 | 10.277 | 1,232,051 | -9,506 | 0.00% | 12,661,925 |
| 2025-05-28 | 2025-05-26 | 10.046 | 1,241,557 | +5,704 | 0.00% | 12,472,299 |
| 2025-05-27 | 2025-05-23 | 10.098 | 1,235,853 | -24,717 | 0.00% | 12,479,998 |
| 2025-05-23 | 2025-05-21 | 9.909 | 1,260,570 | -28,520 | 0.00% | 12,490,918 |
| 2025-05-22 | 2025-05-20 | 9.898 | 1,289,090 | -28,520 | 0.00% | 12,759,961 |
| 2025-05-21 | 2025-05-19 | 9.741 | 1,317,610 | +38,027 | 0.00% | 12,834,364 |
| 2025-04-29 | 2025-04-25 | 9.141 | 1,279,583 | -38,027 | 0.00% | 11,696,737 |
| 2025-04-22 | 2025-04-16 | 9.141 | 1,317,610 | -5,704 | 0.00% | 12,044,344 |
| 2025-04-17 | 2025-04-15 | 9.194 | 1,323,314 | -17,111 | 0.00% | 12,166,084 |
| 2025-04-09 | 2025-04-07 | 8.373 | 1,340,425 | -9,507 | 0.00% | 11,223,597 |
| 2025-04-03 | 2025-04-01 | 9.215 | 1,349,932 | -1,901 | 0.00% | 12,439,201 |
| 2025-04-02 | 2025-03-31 | 9.141 | 1,351,833 | -47,533 | 0.00% | 12,357,178 |
| 2025-03-27 | 2025-03-25 | 8.868 | 1,399,366 | +49,434 | 0.00% | 12,408,960 |
| 2025-03-25 | 2025-03-21 | 9.404 | 1,349,932 | -479,131 | 0.00% | 12,694,801 |
| 2025-03-21 | 2025-03-19 | 9.635 | 1,829,063 | -235,762 | 0.01% | 17,623,843 |
| 2025-03-20 | 2025-03-18 | 10.088 | 2,064,825 | +488,637 | 0.01% | 20,829,476 |
| 2025-03-14 | 2025-03-12 | 9.530 | 1,576,188 | +28,520 | 0.01% | 15,021,479 |
| 2025-03-13 | 2025-03-11 | 9.888 | 1,547,668 | +38,026 | 0.01% | 15,303,196 |
| 2025-03-12 | 2025-03-10 | 9.919 | 1,509,642 | +77,954 | 0.01% | 14,974,838 |
| 2025-03-11 | 2025-03-07 | 10.435 | 1,431,688 | +47,532 | 0.00% | 14,939,516 |
| 2025-03-10 | 2025-03-06 | 10.309 | 1,384,156 | +91,263 | 0.00% | 14,268,805 |
| 2025-03-07 | 2025-03-05 | 10.098 | 1,292,893 | +39,928 | 0.00% | 13,056,005 |
| 2025-03-06 | 2025-03-04 | 9.667 | 1,252,965 | +51,335 | 0.00% | 12,112,420 |
| 2025-03-05 | 2025-03-03 | 9.951 | 1,201,630 | +9,507 | 0.00% | 11,957,445 |
| 2025-03-04 | 2025-02-28 | 9.962 | 1,192,123 | -102,671 | 0.00% | 11,875,380 |
| 2025-03-03 | 2025-02-27 | 10.004 | 1,294,794 | -5,704 | 0.00% | 12,952,622 |
| 2025-02-28 | 2025-02-26 | 10.540 | 1,300,498 | +205,342 | 0.00% | 13,707,362 |
| 2025-02-27 | 2025-02-25 | 10.624 | 1,095,156 | +9,507 | 0.00% | 11,635,200 |
| 2025-02-26 | 2025-02-24 | 11.003 | 1,085,649 | -5,704 | 0.00% | 11,945,315 |
| 2025-02-21 | 2025-02-19 | 9.741 | 1,091,353 | +62,743 | 0.00% | 10,630,476 |
| 2025-02-20 | 2025-02-18 | 9.467 | 1,028,610 | -922,137 | 0.00% | 9,737,999 |
| 2025-02-19 | 2025-02-17 | 9.330 | 1,950,747 | +1,009,597 | 0.01% | 18,201,243 |
| 2025-02-12 | 2025-02-10 | 7.952 | 941,150 | -11,408 | 0.00% | 7,484,402 |
| 2025-02-11 | 2025-02-07 | 7.784 | 952,558 | +11,408 | 0.00% | 7,414,803 |
| 2025-01-15 | 2025-01-13 | 7.490 | 941,150 | -19,013 | 0.00% | 7,048,802 |
| 2024-12-27 | 2024-12-20 | 7.521 | 960,163 | -3,802 | 0.00% | 7,221,501 |
| 2024-12-12 | 2024-12-10 | 7.058 | 963,965 | -9,507 | 0.00% | 6,803,937 |
| 2024-12-11 | 2024-12-09 | 7.174 | 973,472 | -9,507 | 0.00% | 6,983,680 |
| 2024-12-10 | 2024-12-06 | 7.006 | 982,979 | +9,507 | 0.00% | 6,886,443 |
| 2024-11-14 | 2024-11-12 | 6.606 | 973,472 | +5,704 | 0.00% | 6,430,720 |
| 2024-10-10 | 2024-10-08 | 7.163 | 967,768 | -19,013 | 0.00% | 6,932,579 |
| 2024-10-09 | 2024-10-07 | 8.068 | 986,781 | -11,408 | 0.00% | 7,961,458 |
| 2024-10-08 | 2024-10-04 | 7.416 | 998,189 | -475,328 | 0.00% | 7,402,499 |
| 2024-10-07 | 2024-10-03 | 7.174 | 1,473,517 | +26,618 | 0.01% | 10,570,998 |
| 2024-10-04 | 2024-10-02 | 7.300 | 1,446,899 | +503,848 | 0.00% | 10,562,681 |
| 2024-10-02 | 2024-09-27 | 6.943 | 943,051 | +9,507 | 0.00% | 6,547,200 |
| 2024-09-30 | 2024-09-26 | 6.827 | 933,544 | -3,803 | 0.00% | 6,373,177 |
| 2024-09-27 | 2024-09-25 | 7.153 | 937,347 | -15,211 | 0.00% | 6,704,799 |
| 2024-09-04 | 2024-09-02 | 7.313 | 952,558 | +38,679 | 0.00% | 6,966,206 |
| 2024-08-28 | 2024-08-26 | 7.324 | 913,879 | +14,593 | 0.00% | 6,693,361 |
| 2024-08-26 | 2024-08-22 | 7.291 | 899,286 | -9,121 | 0.00% | 6,556,900 |
| 2024-08-23 | 2024-08-21 | 7.225 | 908,407 | -9,120 | 0.00% | 6,563,643 |
| 2024-08-20 | 2024-08-16 | 7.083 | 917,527 | +18,241 | 0.00% | 6,498,759 |
| 2024-08-16 | 2024-08-14 | 6.776 | 899,286 | -60,196 | 0.00% | 6,093,480 |
| 2024-07-30 | 2024-07-26 | 7.489 | 959,482 | -12,768 | 0.00% | 7,185,163 |
| 2024-07-25 | 2024-07-23 | 8.190 | 972,250 | +12,768 | 0.00% | 7,963,017 |
| 2024-07-19 | 2024-07-17 | 7.763 | 959,482 | -1,824 | 0.00% | 7,448,163 |
| 2024-07-11 | 2024-07-09 | 8.048 | 961,306 | +1,824 | 0.00% | 7,736,362 |
| 2024-07-04 | 2024-07-02 | 8.070 | 959,482 | +1,824 | 0.00% | 7,742,723 |
| 2024-07-03 | 2024-06-28 | 7.861 | 957,658 | +1,825 | 0.00% | 7,528,504 |
| 2024-06-05 | 2024-06-03 | 7.302 | 955,833 | +21,470 | 0.00% | 6,979,248 |
| 2024-05-30 | 2024-05-28 | 7.100 | 934,363 | -1,783 | 0.00% | 6,633,840 |
| 2024-05-29 | 2024-05-27 | 7.066 | 936,146 | -3,566 | 0.00% | 6,614,999 |
| 2024-05-27 | 2024-05-23 | 6.965 | 939,712 | +69,542 | 0.00% | 6,545,337 |
| 2024-05-21 | 2024-05-17 | 7.077 | 870,170 | +69,542 | 0.00% | 6,158,559 |
| 2024-05-17 | 2024-05-14 | 6.999 | 800,628 | +71,326 | 0.00% | 5,603,521 |
| 2024-05-16 | 2024-05-13 | 6.976 | 729,302 | -26,747 | 0.00% | 5,087,957 |
| 2024-05-14 | 2024-05-10 | 6.988 | 756,049 | +26,747 | 0.00% | 5,283,037 |
| 2024-05-13 | 2024-05-09 | 6.730 | 729,302 | +74,891 | 0.00% | 4,907,997 |
| 2024-05-08 | 2024-05-06 | 6.618 | 654,411 | -101,638 | 0.00% | 4,330,602 |
| 2024-04-24 | 2024-04-22 | 6.719 | 756,049 | +78,458 | 0.00% | 5,079,517 |
| 2024-04-23 | 2024-04-19 | 6.730 | 677,591 | +76,674 | 0.00% | 4,559,997 |
| 2024-04-22 | 2024-04-18 | 6.674 | 600,917 | +71,326 | 0.00% | 4,010,302 |
| 2024-04-19 | 2024-04-17 | 6.707 | 529,591 | +74,891 | 0.00% | 3,552,118 |
| 2024-04-18 | 2024-04-16 | 6.573 | 454,700 | +76,675 | 0.00% | 2,988,603 |
| 2024-03-28 | 2024-03-26 | 6.337 | 378,025 | -8,915 | 0.00% | 2,395,602 |
| 2024-03-18 | 2024-03-14 | 6.146 | 386,940 | -401,206 | 0.00% | 2,378,317 |
| 2024-03-08 | 2024-03-06 | 6.371 | 788,146 | -26,747 | 0.00% | 5,021,121 |
| 2024-03-06 | 2024-03-04 | 6.315 | 814,893 | +8,916 | 0.00% | 5,145,820 |
| 2024-03-05 | 2024-03-01 | 6.528 | 805,977 | -35,663 | 0.00% | 5,261,278 |
| 2024-02-29 | 2024-02-27 | 6.259 | 841,640 | +8,916 | 0.00% | 5,267,520 |
| 2024-02-26 | 2024-02-22 | 6.427 | 832,724 | +8,915 | 0.00% | 5,351,818 |
| 2024-02-23 | 2024-02-21 | 6.180 | 823,809 | +17,832 | 0.00% | 5,091,242 |
| 2024-02-22 | 2024-02-20 | 6.225 | 805,977 | +17,831 | 0.00% | 5,017,198 |
| 2024-02-14 | 2024-02-07 | 6.023 | 788,146 | +8,916 | 0.00% | 4,747,081 |
| 2024-01-31 | 2024-01-29 | 6.113 | 779,230 | -21,398 | 0.00% | 4,763,299 |
| 2024-01-30 | 2024-01-26 | 5.967 | 800,628 | -26,747 | 0.00% | 4,777,361 |
| 2024-01-29 | 2024-01-25 | 6.113 | 827,375 | +41,012 | 0.00% | 5,057,601 |
| 2024-01-26 | 2024-01-24 | 5.844 | 786,363 | -5,349 | 0.00% | 4,595,221 |
| 2024-01-17 | 2024-01-15 | 5.608 | 791,712 | +12,482 | 0.00% | 4,439,999 |
| 2024-01-05 | 2024-01-03 | 5.384 | 779,230 | +44,578 | 0.00% | 4,195,199 |
| 2024-01-02 | 2023-12-28 | 5.417 | 734,652 | +26,747 | 0.00% | 3,979,921 |
| 2023-12-28 | 2023-12-22 | 5.070 | 707,905 | -21,397 | 0.00% | 3,588,881 |
| 2023-12-27 | 2023-12-21 | 5.171 | 729,302 | +312,048 | 0.00% | 3,770,978 |
| 2023-12-22 | 2023-12-20 | 5.137 | 417,254 | +44,579 | 0.00% | 2,143,441 |
| 2023-12-21 | 2023-12-19 | 5.193 | 372,675 | +178,313 | 0.00% | 1,935,338 |
| 2023-12-19 | 2023-12-15 | 5.384 | 194,362 | +3,566 | 0.00% | 1,046,401 |
| 2023-11-21 | 2023-11-17 | 5.518 | 190,796 | -44,578 | 0.00% | 1,052,883 |
| 2023-09-20 | 2023-09-18 | 6.561 | 235,374 | -5,349 | 0.00% | 1,544,401 |
| 2023-09-19 | 2023-09-15 | 6.528 | 240,723 | -8,916 | 0.00% | 1,571,398 |
| 2023-09-04 | 2023-08-30 | 6.438 | 249,639 | +10,009 | 0.00% | 1,607,244 |
| 2023-08-31 | 2023-08-29 | 6.438 | 239,630 | +8,559 | 0.00% | 1,542,803 |
| 2023-08-28 | 2023-08-24 | 6.485 | 231,071 | +15,404 | 0.00% | 1,498,498 |
| 2023-08-17 | 2023-08-15 | 6.742 | 215,667 | +17,117 | 0.00% | 1,454,043 |
| 2023-08-16 | 2023-08-14 | 6.719 | 198,550 | +51,349 | 0.00% | 1,333,999 |
| 2023-08-15 | 2023-08-11 | 6.660 | 147,201 | -47,926 | 0.00% | 980,400 |
| 2023-08-14 | 2023-08-10 | 6.625 | 195,127 | -34,233 | 0.00% | 1,292,761 |
| 2023-07-28 | 2023-07-26 | 6.602 | 229,360 | +35,945 | 0.00% | 1,514,202 |
| 2023-07-26 | 2023-07-24 | 6.532 | 193,415 | +3,423 | 0.00% | 1,263,338 |
| 2023-07-24 | 2023-07-20 | 6.462 | 189,992 | +68,466 | 0.00% | 1,227,660 |
| 2023-07-18 | 2023-07-13 | 6.181 | 121,526 | -8,559 | 0.00% | 751,177 |
| 2023-06-19 | 2023-06-15 | 6.590 | 130,085 | -34,232 | 0.00% | 857,283 |
| 2023-06-14 | 2023-06-12 | 6.906 | 164,317 | +34,232 | 0.00% | 1,134,717 |
| 2023-06-13 | 2023-06-09 | 6.976 | 130,085 | -8,558 | 0.00% | 907,443 |
| 2023-06-07 | 2023-06-05 | 6.906 | 138,643 | +17,117 | 0.00% | 957,421 |
| 2023-06-06 | 2023-06-02 | 6.836 | 121,526 | -34,233 | 0.00% | 830,697 |
| 2023-05-30 | 2023-05-25 | 6.824 | 155,759 | -128,373 | 0.00% | 1,062,879 |
| 2023-05-24 | 2023-05-22 | 7.379 | 284,132 | +34,233 | 0.00% | 2,096,566 |
| 2023-05-23 | 2023-05-19 | 7.379 | 249,899 | +4,945 | 0.00% | 1,843,966 |
| 2023-05-09 | 2023-05-05 | 7.438 | 244,954 | -48,656 | 0.00% | 1,822,078 |
| 2023-05-08 | 2023-05-04 | 7.224 | 293,610 | -16,777 | 0.00% | 2,121,003 |
| 2023-04-27 | 2023-04-25 | 7.081 | 310,387 | -1,678 | 0.00% | 2,197,798 |
| 2023-04-26 | 2023-04-24 | 7.295 | 312,065 | +16,778 | 0.00% | 2,276,640 |
| 2023-04-25 | 2023-04-21 | 7.474 | 295,287 | -33,556 | 0.00% | 2,207,037 |
| 2023-04-21 | 2023-04-19 | 7.403 | 328,843 | +50,333 | 0.00% | 2,434,322 |
| 2023-04-20 | 2023-04-18 | 7.593 | 278,510 | +16,778 | 0.00% | 2,114,843 |
| 2023-04-19 | 2023-04-17 | 7.653 | 261,732 | -6,711 | 0.00% | 2,003,040 |
| 2023-04-14 | 2023-04-12 | 7.427 | 268,443 | -40,266 | 0.00% | 1,993,600 |
| 2023-04-12 | 2023-04-06 | 7.152 | 308,709 | +31,877 | 0.00% | 2,207,997 |
| 2023-04-11 | 2023-04-04 | 7.057 | 276,832 | -1,678 | 0.00% | 1,953,601 |
| 2023-04-06 | 2023-04-03 | 6.878 | 278,510 | -134,221 | 0.00% | 1,915,642 |
| 2023-04-04 | 2023-03-31 | 6.723 | 412,731 | -6,711 | 0.00% | 2,774,879 |
| 2023-04-03 | 2023-03-30 | 6.616 | 419,442 | +36,911 | 0.00% | 2,774,998 |
| 2023-03-31 | 2023-03-29 | 6.759 | 382,531 | +100,666 | 0.00% | 2,585,518 |
| 2023-03-30 | 2023-03-28 | 6.807 | 281,865 | -28,522 | 0.00% | 1,918,559 |
| 2023-03-29 | 2023-03-27 | 6.687 | 310,387 | -78,855 | 0.00% | 2,075,698 |
| 2023-03-28 | 2023-03-24 | 6.735 | 389,242 | -67,111 | 0.00% | 2,621,597 |
| 2023-03-27 | 2023-03-23 | 6.830 | 456,353 | -124,155 | 0.00% | 3,117,119 |
| 2023-03-24 | 2023-03-22 | 6.819 | 580,508 | -10,067 | 0.00% | 3,958,240 |
| 2023-03-22 | 2023-03-20 | 6.652 | 590,575 | +26,845 | 0.00% | 3,928,322 |
| 2023-03-21 | 2023-03-17 | 6.866 | 563,730 | -192,944 | 0.00% | 3,870,717 |
| 2023-03-20 | 2023-03-16 | 6.640 | 756,674 | +142,611 | 0.00% | 5,024,141 |
| 2023-03-17 | 2023-03-15 | 6.914 | 614,063 | +83,888 | 0.00% | 4,245,597 |
| 2023-03-16 | 2023-03-14 | 7.129 | 530,175 | -23,489 | 0.00% | 3,779,360 |
| 2023-03-15 | 2023-03-13 | 7.152 | 553,664 | -48,655 | 0.00% | 3,960,002 |
| 2023-03-14 | 2023-03-10 | 6.807 | 602,319 | +115,766 | 0.00% | 4,099,780 |
| 2023-03-13 | 2023-03-09 | 7.486 | 486,553 | -3,356 | 0.00% | 3,642,400 |
| 2023-03-10 | 2023-03-08 | 7.438 | 489,909 | +36,911 | 0.00% | 3,644,163 |
| 2023-03-09 | 2023-03-07 | 7.188 | 452,998 | -75,499 | 0.00% | 3,256,203 |
| 2023-03-08 | 2023-03-06 | 7.605 | 528,497 | +3,355 | 0.00% | 4,019,398 |
| 2023-03-07 | 2023-03-03 | 7.474 | 525,142 | +1,678 | 0.00% | 3,925,022 |
| 2023-03-06 | 2023-03-02 | 7.248 | 523,464 | +100,666 | 0.00% | 3,793,921 |
| 2023-03-03 | 2023-03-01 | 7.236 | 422,798 | +33,556 | 0.00% | 3,059,282 |
| 2023-03-02 | 2023-02-28 | 6.819 | 389,242 | +33,555 | 0.00% | 2,654,077 |
| 2023-02-28 | 2023-02-24 | 6.723 | 355,687 | +8,389 | 0.00% | 2,391,360 |
| 2023-02-23 | 2023-02-21 | 7.343 | 347,298 | -3,356 | 0.00% | 2,550,239 |
| 2023-02-14 | 2023-02-10 | 6.711 | 350,654 | -67,110 | 0.00% | 2,353,342 |
| 2023-02-13 | 2023-02-09 | 6.628 | 417,764 | -5,034 | 0.00% | 2,768,877 |
| 2023-02-08 | 2023-02-06 | 6.532 | 422,798 | +75,500 | 0.00% | 2,761,921 |
| 2023-02-06 | 2023-02-02 | 6.652 | 347,298 | +1,678 | 0.00% | 2,310,119 |
| 2023-01-31 | 2023-01-27 | 6.664 | 345,620 | -77,178 | 0.00% | 2,303,077 |
| 2023-01-30 | 2023-01-26 | 6.664 | 422,798 | +78,855 | 0.00% | 2,817,361 |
| 2023-01-27 | 2023-01-20 | 6.604 | 343,943 | +125,833 | 0.00% | 2,271,402 |
| 2023-01-26 | 2023-01-19 | 6.354 | 218,110 | +55,366 | 0.00% | 1,385,800 |
| 2023-01-18 | 2023-01-16 | 6.497 | 162,744 | +77,178 | 0.00% | 1,057,303 |
| 2023-01-13 | 2023-01-11 | 6.282 | 85,566 | -8,389 | 0.00% | 537,539 |
| 2022-12-15 | 2022-12-13 | 5.603 | 93,955 | -10,067 | 0.00% | 526,400 |
| 2022-12-09 | 2022-12-07 | 5.340 | 104,022 | +8,389 | 0.00% | 555,522 |
| 2022-12-07 | 2022-12-05 | 5.698 | 95,633 | -8,389 | 0.00% | 544,921 |
| 2022-12-06 | 2022-12-02 | 5.376 | 104,022 | -109,055 | 0.00% | 559,242 |
| 2022-12-05 | 2022-12-01 | 5.257 | 213,077 | +33,556 | 0.00% | 1,120,142 |
| 2022-12-02 | 2022-11-30 | 5.185 | 179,521 | -25,167 | 0.00% | 930,899 |
| 2022-11-29 | 2022-11-25 | 4.923 | 204,688 | +41,944 | 0.00% | 1,007,721 |
| 2022-11-25 | 2022-11-23 | 4.744 | 162,744 | +30,200 | 0.00% | 772,122 |
| 2022-11-24 | 2022-11-22 | 4.840 | 132,544 | +83,889 | 0.00% | 641,481 |
| 2022-11-23 | 2022-11-21 | 4.530 | 48,655 | -16,778 | 0.00% | 220,399 |
| 2022-11-21 | 2022-11-17 | 4.482 | 65,433 | +16,778 | 0.00% | 293,280 |
| 2022-11-16 | 2022-11-14 | 4.232 | 48,655 | +11,744 | 0.00% | 205,899 |
| 2022-09-01 | 2022-08-30 | 4.842 | 36,911 | +1,836 | 0.00% | 178,730 |
| 2022-07-05 | 2022-06-30 | 4.654 | 35,075 | -46,235 | 0.00% | 163,240 |
| 2022-05-19 | 2022-05-17 | 4.810 | 81,310 | +2,427 | 0.00% | 391,115 |
| 2022-04-13 | 2022-04-11 | 4.991 | 78,883 | +44,855 | 0.00% | 393,720 |
| 2022-04-07 | 2022-04-04 | 5.069 | 34,028 | -30,934 | 0.00% | 172,480 |
| 2022-04-04 | 2022-03-31 | 5.030 | 64,962 | +30,934 | 0.00% | 326,758 |
| 2022-03-16 | 2022-03-14 | 5.017 | 34,028 | -92,803 | 0.00% | 170,720 |
| 2022-03-11 | 2022-03-09 | 5.146 | 126,831 | -7,734 | 0.00% | 652,718 |
| 2022-02-28 | 2022-02-24 | 5.444 | 134,565 | -7,734 | 0.00% | 732,540 |
| 2022-02-23 | 2022-02-21 | 5.664 | 142,299 | +15,468 | 0.00% | 805,922 |
| 2022-02-14 | 2022-02-10 | 5.599 | 126,831 | -100,537 | 0.00% | 710,118 |
| 2022-02-11 | 2022-02-09 | 5.625 | 227,368 | +77,336 | 0.00% | 1,278,897 |
| 2022-02-09 | 2022-02-07 | 5.534 | 150,032 | -46,402 | 0.00% | 830,319 |
| 2022-02-08 | 2022-02-04 | 5.418 | 196,434 | +49,495 | 0.00% | 1,064,260 |
| 2022-02-07 | 2022-01-31 | 5.314 | 146,939 | -17,014 | 0.00% | 780,901 |
| 2021-11-15 | 2021-11-11 | 5.237 | 163,953 | -77,336 | 0.00% | 858,601 |
| 2021-11-03 | 2021-11-01 | 5.198 | 241,289 | -9,280 | 0.00% | 1,254,240 |
| 2021-10-26 | 2021-10-22 | 5.276 | 250,569 | +108,270 | 0.00% | 1,321,918 |
| 2021-10-25 | 2021-10-21 | 5.276 | 142,299 | -9,280 | 0.00% | 750,722 |
| 2021-10-22 | 2021-10-20 | 5.289 | 151,579 | -13,920 | 0.00% | 801,640 |
| 2021-10-21 | 2021-10-19 | 5.263 | 165,499 | -7,734 | 0.00% | 870,977 |
| 2021-09-28 | 2021-09-24 | 5.133 | 173,233 | +1,547 | 0.00% | 889,279 |
| 2021-09-08 | 2021-09-06 | 5.379 | 171,686 | +7,733 | 0.00% | 923,518 |
| 2021-09-07 | 2021-09-03 | 5.327 | 163,953 | +7,734 | 0.00% | 873,441 |
| 2021-09-02 | 2021-08-31 | 5.622 | 156,219 | +5,302 | 0.00% | 878,209 |
| 2021-08-09 | 2021-08-05 | 5.755 | 150,917 | +43,333 | 0.00% | 868,603 |
| 2021-08-05 | 2021-08-03 | 5.822 | 107,584 | -31,379 | 0.00% | 626,400 |
| 2021-08-04 | 2021-08-02 | 5.782 | 138,963 | -11,954 | 0.00% | 803,522 |
| 2021-06-30 | 2021-06-28 | 5.769 | 150,917 | -59,768 | 0.00% | 870,623 |
| 2021-06-29 | 2021-06-25 | 5.742 | 210,685 | +59,768 | 0.00% | 1,209,777 |
| 2021-06-24 | 2021-06-22 | 5.608 | 150,917 | -14,942 | 0.00% | 846,383 |
| 2021-06-21 | 2021-06-17 | 5.541 | 165,859 | -74,711 | 0.00% | 919,081 |
| 2021-06-16 | 2021-06-11 | 5.689 | 240,570 | +74,711 | 0.00% | 1,368,501 |
| 2021-06-10 | 2021-06-08 | 5.662 | 165,859 | -22,413 | 0.00% | 939,061 |
| 2021-06-04 | 2021-06-02 | 5.581 | 188,272 | -23,908 | 0.00% | 1,050,839 |
| 2021-06-03 | 2021-06-01 | 5.581 | 212,180 | -224,133 | 0.00% | 1,184,282 |
| 2021-06-02 | 2021-05-31 | 5.581 | 436,313 | -972,739 | 0.00% | 2,435,279 |
| 2021-05-27 | 2021-05-25 | 5.662 | 1,409,052 | -29,885 | 0.01% | 7,977,779 |
| 2021-05-20 | 2021-05-17 | 6.219 | 1,438,937 | +92,509 | 0.01% | 8,949,178 |
| 2021-04-27 | 2021-04-23 | 6.387 | 1,346,428 | +8,566 | 0.01% | 8,600,157 |
| 2021-04-21 | 2021-04-19 | 6.331 | 1,337,862 | +7,140 | 0.01% | 8,470,483 |
| 2021-04-20 | 2021-04-16 | 6.247 | 1,330,722 | -5,712 | 0.01% | 8,313,437 |
| 2021-03-23 | 2021-03-19 | 6.317 | 1,336,434 | +5,712 | 0.01% | 8,442,722 |
| 2021-03-22 | 2021-03-18 | 6.457 | 1,330,722 | +7,139 | 0.01% | 8,593,037 |
| 2021-03-18 | 2021-03-16 | 6.499 | 1,323,583 | +7,139 | 0.01% | 8,602,557 |
| 2021-02-25 | 2021-02-23 | 7.424 | 1,316,444 | -11,423 | 0.01% | 9,773,198 |
| 2021-02-23 | 2021-02-19 | 7.116 | 1,327,867 | +14,278 | 0.01% | 9,448,801 |
| 2021-02-22 | 2021-02-18 | 6.654 | 1,313,589 | -27,128 | 0.01% | 8,740,002 |
| 2021-02-03 | 2021-02-01 | 6.191 | 1,340,717 | -14,278 | 0.01% | 8,300,759 |
| 2021-02-02 | 2021-01-29 | 6.107 | 1,354,995 | +14,278 | 0.01% | 8,275,278 |
| 2021-01-28 | 2021-01-26 | 6.247 | 1,340,717 | -1,641,986 | 0.01% | 8,375,879 |
| 2021-01-22 | 2021-01-20 | 6.962 | 2,982,703 | -24,273 | 0.01% | 20,764,660 |
| 2021-01-21 | 2021-01-19 | 7.144 | 3,006,976 | +8,567 | 0.01% | 21,481,201 |
| 2021-01-20 | 2021-01-18 | 7.172 | 2,998,409 | +57,113 | 0.01% | 21,504,000 |
| 2021-01-19 | 2021-01-15 | 7.018 | 2,941,296 | +14,278 | 0.01% | 20,641,197 |
| 2021-01-18 | 2021-01-14 | 7.074 | 2,927,018 | -8,567 | 0.01% | 20,704,998 |
| 2021-01-15 | 2021-01-13 | 6.892 | 2,935,585 | +425,488 | 0.01% | 20,231,039 |
| 2021-01-14 | 2021-01-12 | 6.920 | 2,510,097 | -25,700 | 0.01% | 17,369,042 |
| 2021-01-13 | 2021-01-11 | 6.527 | 2,535,797 | -55,685 | 0.01% | 16,552,318 |
| 2021-01-12 | 2021-01-08 | 6.177 | 2,591,482 | +421,205 | 0.01% | 16,008,300 |
| 2021-01-11 | 2021-01-07 | 6.233 | 2,170,277 | +94,236 | 0.01% | 13,528,000 |
| 2021-01-08 | 2021-01-06 | 7.032 | 2,076,041 | +11,422 | 0.01% | 14,598,158 |
| 2021-01-07 | 2021-01-05 | 6.794 | 2,064,619 | -29,984 | 0.01% | 14,026,202 |
| 2021-01-06 | 2021-01-04 | 6.261 | 2,094,603 | +17,134 | 0.01% | 13,114,981 |
| 2021-01-05 | 2020-12-31 | 6.233 | 2,077,469 | +42,834 | 0.01% | 12,949,500 |
| 2021-01-04 | 2020-12-29 | 6.471 | 2,034,635 | +35,696 | 0.01% | 13,167,002 |
| 2020-12-30 | 2020-12-28 | 6.457 | 1,998,939 | +178,476 | 0.01% | 12,907,998 |
| 2020-12-29 | 2020-12-24 | 6.233 | 1,820,463 | +7,139 | 0.01% | 11,347,503 |
| 2020-12-28 | 2020-12-22 | 6.191 | 1,813,324 | +7,140 | 0.01% | 11,226,803 |
| 2020-12-23 | 2020-12-21 | 6.219 | 1,806,184 | +147,064 | 0.01% | 11,233,197 |
| 2020-12-22 | 2020-12-18 | 6.387 | 1,659,120 | +1,389,263 | 0.01% | 10,597,442 |
| 2020-12-21 | 2020-12-17 | 6.177 | 269,857 | +29,984 | 0.00% | 1,666,981 |
| 2020-12-14 | 2020-12-10 | 6.135 | 239,873 | -24,273 | 0.00% | 1,471,682 |
| 2020-12-07 | 2020-12-03 | 6.513 | 264,146 | +7,140 | 0.00% | 1,720,503 |
| 2020-12-04 | 2020-12-02 | 6.513 | 257,006 | -14,279 | 0.00% | 1,673,997 |
| 2020-11-26 | 2020-11-24 | 6.752 | 271,285 | +7,139 | 0.00% | 1,831,603 |
| 2020-11-24 | 2020-11-20 | 6.710 | 264,146 | -32,839 | 0.00% | 1,772,303 |
| 2020-11-19 | 2020-11-17 | 6.808 | 296,985 | +142,781 | 0.00% | 2,021,758 |
| 2020-11-16 | 2020-11-12 | 7.466 | 154,204 | +14,278 | 0.00% | 1,151,281 |
| 2020-11-02 | 2020-10-29 | 6.976 | 139,926 | +12,851 | 0.00% | 976,082 |
| 2020-10-27 | 2020-10-22 | 7.438 | 127,075 | +14,278 | 0.00% | 945,177 |
| 2020-10-23 | 2020-10-21 | 8.404 | 112,797 | +21,417 | 0.00% | 947,998 |
| 2020-10-06 | 2020-09-30 | 7.074 | 91,380 | -5,854,037 | 0.00% | 646,399 |
| 2020-09-07 | 2020-09-03 | 7.578 | 5,945,417 | -128,503 | 0.03% | 45,054,483 |
| 2020-09-04 | 2020-09-02 | 7.606 | 6,073,920 | +42,835 | 0.03% | 46,198,441 |
| 2020-09-03 | 2020-09-01 | 7.858 | 6,031,085 | +85,668 | 0.03% | 47,393,276 |
| 2020-08-31 | 2020-08-27 | 8.124 | 5,945,417 | -32,839 | 0.03% | 48,302,403 |
| 2020-08-28 | 2020-08-26 | 8.657 | 5,978,256 | +32,839 | 0.03% | 51,751,317 |
| 2020-08-26 | 2020-08-24 | 8.853 | 5,945,417 | -42,834 | 0.03% | 52,632,963 |
| 2020-08-25 | 2020-08-21 | 8.965 | 5,988,251 | -28,556 | 0.03% | 53,683,199 |
| 2020-08-24 | 2020-08-20 | 8.699 | 6,016,807 | +332,680 | 0.03% | 52,337,877 |
| 2020-08-21 | 2020-08-19 | 8.446 | 5,684,127 | +88,525 | 0.03% | 48,010,862 |
| 2020-08-20 | 2020-08-18 | 9.147 | 5,595,602 | +3,712,316 | 0.03% | 51,182,137 |
| 2020-08-19 | 2020-08-17 | 8.236 | 1,883,286 | +1,856,158 | 0.01% | 15,511,437 |
| 2020-08-18 | 2020-08-14 | 8.292 | 27,128 | -71,391 | 0.00% | 224,956 |
| 2020-08-17 | 2020-08-13 | 8.040 | 98,519 | +71,391 | 0.00% | 792,119 |
| 2020-07-31 | 2020-07-29 | 6.051 | 27,128 | -7,140 | 0.00% | 164,157 |
| 2020-07-29 | 2020-07-27 | 5.981 | 34,268 | +1,428 | 0.00% | 204,963 |
| 2020-07-28 | 2020-07-24 | 6.065 | 32,840 | +5,712 | 0.00% | 199,182 |
| 2020-07-24 | 2020-07-22 | 6.275 | 27,128 | -7,140 | 0.00% | 170,237 |
| 2020-07-22 | 2020-07-20 | 6.289 | 34,268 | -1,427 | 0.00% | 215,523 |
| 2020-07-21 | 2020-07-17 | 6.345 | 35,695 | +1,427 | 0.00% | 226,498 |
| 2020-07-20 | 2020-07-16 | 6.373 | 34,268 | +5,712 | 0.00% | 218,403 |
| 2020-07-16 | 2020-07-14 | 6.583 | 28,556 | -1,428 | 0.00% | 187,998 |
| 2020-07-15 | 2020-07-13 | 6.471 | 29,984 | -5,711 | 0.00% | 194,039 |
| 2020-07-14 | 2020-07-10 | 6.457 | 35,695 | +17,133 | 0.00% | 230,498 |
| 2020-07-09 | 2020-07-07 | 6.696 | 18,562 | +1,428 | 0.00% | 124,283 |
| 2020-07-08 | 2020-07-06 | 6.822 | 17,134 | -11,422 | 0.00% | 116,882 |
| 2020-06-10 | 2020-06-08 | 6.443 | 28,556 | -713,907 | 0.00% | 183,998 |
| 2020-06-09 | 2020-06-05 | 6.471 | 742,463 | +713,907 | 0.00% | 4,804,799 |
| 2020-06-01 | 2020-05-28 | 6.597 | 28,556 | +1,029 | 0.00% | 188,389 |
| 2020-05-06 | 2020-05-04 | 6.960 | 27,527 | -41,290 | 0.00% | 191,601 |
| 2020-05-05 | 2020-04-29 | 7.280 | 68,817 | +41,290 | 0.00% | 500,999 |
| 2020-04-27 | 2020-04-23 | 7.280 | 27,527 | -1,376 | 0.00% | 200,401 |
| 2020-04-23 | 2020-04-21 | 7.091 | 28,903 | -151,398 | 0.00% | 204,959 |
| 2020-04-22 | 2020-04-20 | 7.353 | 180,301 | +34,409 | 0.00% | 1,325,721 |
| 2020-04-21 | 2020-04-17 | 7.266 | 145,892 | +48,172 | 0.00% | 1,059,998 |
| 2020-04-20 | 2020-04-16 | 7.149 | 97,720 | +68,817 | 0.00% | 698,638 |
| 2020-04-16 | 2020-04-14 | 7.585 | 28,903 | -68,817 | 0.00% | 219,239 |
| 2020-04-07 | 2020-04-03 | 7.033 | 97,720 | -20,645 | 0.00% | 687,278 |
| 2020-04-06 | 2020-04-02 | 6.641 | 118,365 | +13,763 | 0.00% | 786,037 |
| 2020-03-26 | 2020-03-24 | 6.539 | 104,602 | -13,763 | 0.00% | 684,000 |
| 2020-03-25 | 2020-03-23 | 5.929 | 118,365 | -6,882 | 0.00% | 701,757 |
| 2020-03-19 | 2020-03-17 | 6.713 | 125,247 | -187,183 | 0.00% | 840,839 |
| 2020-02-21 | 2020-02-19 | 9.867 | 312,430 | -6,881 | 0.00% | 3,082,662 |
| 2020-02-12 | 2020-02-10 | 9.823 | 319,311 | +6,881 | 0.00% | 3,136,635 |
| 2020-01-31 | 2020-01-29 | 9.678 | 312,430 | -24,774 | 0.00% | 3,023,642 |
| 2020-01-30 | 2020-01-24 | 9.881 | 337,204 | +20,645 | 0.00% | 3,332,001 |
| 2020-01-06 | 2020-01-02 | 10.637 | 316,559 | +1,377 | 0.00% | 3,367,202 |
| 2019-12-17 | 2019-12-13 | 10.201 | 315,182 | -4,129 | 0.00% | 3,215,155 |
| 2019-12-06 | 2019-12-04 | 9.823 | 319,311 | -31,656 | 0.00% | 3,136,635 |
| 2019-12-02 | 2019-11-28 | 10.027 | 350,967 | -20,645 | 0.00% | 3,518,997 |
| 2019-11-28 | 2019-11-26 | 10.419 | 371,612 | +24,774 | 0.00% | 3,871,795 |
| 2019-11-13 | 2019-11-11 | 10.695 | 346,838 | +4,129 | 0.00% | 3,709,437 |
| 2019-11-12 | 2019-11-08 | 11.160 | 342,709 | +13,763 | 0.00% | 3,824,637 |
| 2019-10-18 | 2019-10-16 | 12.046 | 328,946 | +6,882 | 0.00% | 3,962,622 |
| 2019-10-17 | 2019-10-15 | 12.177 | 322,064 | -27,527 | 0.00% | 3,921,838 |
| 2019-10-15 | 2019-10-11 | 12.613 | 349,591 | -4,129 | 0.00% | 4,409,440 |
| 2019-09-18 | 2019-09-16 | 12.279 | 353,720 | +27,527 | 0.00% | 4,343,300 |
| 2019-09-12 | 2019-09-10 | 12.264 | 326,193 | +4,129 | 0.00% | 4,000,558 |
| 2019-09-09 | 2019-09-05 | 11.538 | 322,064 | -6,882 | 0.00% | 3,715,918 |
| 2019-09-06 | 2019-09-04 | 11.581 | 328,946 | +6,882 | 0.00% | 3,809,662 |
| 2019-08-20 | 2019-08-16 | 11.422 | 322,064 | -9,635 | 0.00% | 3,678,478 |
| 2019-08-19 | 2019-08-15 | 11.363 | 331,699 | -4,129 | 0.00% | 3,769,245 |
| 2019-08-07 | 2019-08-05 | 10.521 | 335,828 | -37,161 | 0.00% | 3,533,124 |
| 2019-08-06 | 2019-08-02 | 10.840 | 372,989 | +12,387 | 0.00% | 4,043,322 |
| 2019-08-05 | 2019-08-01 | 11.145 | 360,602 | -11,010 | 0.00% | 4,019,083 |
| 2019-08-02 | 2019-07-31 | 11.131 | 371,612 | +12,387 | 0.00% | 4,136,395 |
| 2019-08-01 | 2019-07-30 | 11.262 | 359,225 | +13,763 | 0.00% | 4,045,495 |
| 2019-07-31 | 2019-07-29 | 11.305 | 345,462 | +5,505 | 0.00% | 3,905,560 |
| 2019-07-30 | 2019-07-26 | 11.422 | 339,957 | +26,151 | 0.00% | 3,882,844 |
| 2019-07-29 | 2019-07-25 | 11.538 | 313,806 | -26,151 | 0.00% | 3,620,639 |
| 2019-07-26 | 2019-07-24 | 11.494 | 339,957 | +30,280 | 0.00% | 3,907,545 |
| 2019-07-22 | 2019-07-18 | 11.930 | 309,677 | -12,387 | 0.00% | 3,694,499 |
| 2019-05-27 | 2019-05-23 | 12.017 | 322,064 | +12,387 | 0.00% | 3,870,358 |
| 2019-05-16 | 2019-05-14 | 12.784 | 309,677 | +5,551 | 0.00% | 3,958,964 |
| 2019-05-03 | 2019-04-30 | 13.776 | 304,126 | +12,165 | 0.00% | 4,189,499 |
| 2019-04-25 | 2019-04-23 | 14.160 | 291,961 | -10,813 | 0.00% | 4,134,240 |
| 2019-04-11 | 2019-04-09 | 14.974 | 302,774 | -29,737 | 0.00% | 4,533,754 |
| 2019-04-02 | 2019-03-29 | 14.723 | 332,511 | +10,813 | 0.00% | 4,895,397 |
| 2019-03-26 | 2019-03-22 | 15.122 | 321,698 | -47,308 | 0.00% | 4,864,723 |
| 2019-03-20 | 2019-03-18 | 15.240 | 369,006 | -9,462 | 0.00% | 5,623,795 |
| 2019-03-14 | 2019-03-12 | 14.367 | 378,468 | +56,770 | 0.00% | 5,437,600 |
| 2019-03-06 | 2019-03-04 | 14.501 | 321,698 | -12,165 | 0.00% | 4,664,803 |
| 2019-03-05 | 2019-03-01 | 14.367 | 333,863 | -4,055 | 0.00% | 4,796,742 |
| 2019-03-04 | 2019-02-28 | 13.776 | 337,918 | -8,110 | 0.00% | 4,655,002 |
| 2019-03-01 | 2019-02-27 | 13.790 | 346,028 | -36,495 | 0.00% | 4,771,842 |
| 2019-02-25 | 2019-02-21 | 14.042 | 382,523 | -13,517 | 0.00% | 5,371,340 |
| 2019-02-22 | 2019-02-20 | 13.894 | 396,040 | +6,759 | 0.00% | 5,502,544 |
| 2019-02-19 | 2019-02-15 | 13.568 | 389,281 | -45,957 | 0.00% | 5,281,915 |
| 2019-02-15 | 2019-02-13 | 13.879 | 435,238 | +100,023 | 0.00% | 6,040,717 |
| 2019-02-13 | 2019-02-11 | 13.391 | 335,215 | +13,517 | 0.00% | 4,488,806 |
| 2019-01-31 | 2019-01-29 | 13.272 | 321,698 | -54,067 | 0.00% | 4,269,723 |
| 2019-01-30 | 2019-01-28 | 13.287 | 375,765 | -33,791 | 0.00% | 4,992,884 |
| 2019-01-28 | 2019-01-24 | 13.361 | 409,556 | +33,791 | 0.00% | 5,472,174 |
| 2019-01-25 | 2019-01-23 | 13.376 | 375,765 | +54,067 | 0.00% | 5,026,245 |
| 2018-10-11 | 2018-10-09 | 13.139 | 321,698 | -39,198 | 0.00% | 4,226,883 |
| 2018-07-04 | 2018-06-29 | 14.501 | 360,896 | +12,165 | 0.00% | 5,233,196 |
| 2018-06-29 | 2018-06-27 | 14.397 | 348,731 | -12,165 | 0.00% | 5,020,677 |
| 2018-06-25 | 2018-06-21 | 14.323 | 360,896 | +13,516 | 0.00% | 5,169,116 |
| 2018-06-22 | 2018-06-20 | 14.560 | 347,380 | -6,758 | 0.00% | 5,057,766 |
| 2018-06-21 | 2018-06-19 | 14.619 | 354,138 | -8,110 | 0.00% | 5,177,121 |
| 2018-06-08 | 2018-06-06 | 16.039 | 362,248 | +12,165 | 0.00% | 5,810,241 |
| 2018-05-21 | 2018-05-17 | 16.750 | 350,083 | -12,165 | 0.00% | 5,863,762 |
| 2018-05-16 | 2018-05-14 | 16.222 | 362,248 | +2,094 | 0.00% | 5,876,370 |
| 2018-05-10 | 2018-05-08 | 16.103 | 360,154 | -120,947 | 0.00% | 5,799,522 |
| 2018-04-27 | 2018-04-25 | 15.805 | 481,101 | -60,474 | 0.00% | 7,603,918 |
| 2018-04-24 | 2018-04-20 | 15.478 | 541,575 | -16,126 | 0.00% | 8,382,404 |
| 2018-04-19 | 2018-04-17 | 15.031 | 557,701 | -67,193 | 0.00% | 8,383,000 |
| 2018-04-11 | 2018-04-09 | 15.180 | 624,894 | +61,818 | 0.00% | 9,486,001 |
| 2018-04-06 | 2018-04-03 | 14.808 | 563,076 | +186,796 | 0.00% | 8,338,093 |
| 2018-03-27 | 2018-03-23 | 13.945 | 376,280 | -186,796 | 0.00% | 5,247,197 |
| 2018-03-20 | 2018-03-16 | 14.406 | 563,076 | +186,796 | 0.00% | 8,111,834 |
| 2018-03-08 | 2018-03-06 | 14.183 | 376,280 | -16,126 | 0.00% | 5,336,797 |
| 2018-03-07 | 2018-03-05 | 13.930 | 392,406 | +16,126 | 0.00% | 5,466,233 |
| 2018-03-06 | 2018-03-02 | 14.808 | 376,280 | +16,126 | 0.00% | 5,571,997 |
| 2018-02-26 | 2018-02-22 | 15.091 | 360,154 | +8,063 | 0.00% | 5,435,041 |
| 2018-02-21 | 2018-02-15 | 15.180 | 352,091 | +87,351 | 0.00% | 5,344,804 |
| 2018-02-09 | 2018-02-07 | 16.222 | 264,740 | -20,158 | 0.00% | 4,294,600 |
| 2018-02-08 | 2018-02-06 | 16.609 | 284,898 | +16,126 | 0.00% | 4,731,842 |
| 2018-02-07 | 2018-02-05 | 17.561 | 268,772 | -20,157 | 0.00% | 4,720,008 |
| 2018-02-06 | 2018-02-02 | 17.323 | 288,929 | -26,878 | 0.00% | 5,005,192 |
| 2018-01-31 | 2018-01-29 | 17.323 | 315,807 | +13,439 | 0.00% | 5,470,807 |
| 2018-01-30 | 2018-01-26 | 17.353 | 302,368 | +13,439 | 0.00% | 5,247,000 |
| 2018-01-29 | 2018-01-25 | 17.442 | 288,929 | -12,095 | 0.00% | 5,039,592 |
| 2018-01-26 | 2018-01-24 | 16.877 | 301,024 | +6,719 | 0.00% | 5,080,317 |
| 2018-01-12 | 2018-01-10 | 16.430 | 294,305 | -67,193 | 0.00% | 4,835,522 |
| 2018-01-11 | 2018-01-09 | 16.430 | 361,498 | -166,638 | 0.00% | 5,939,524 |
| 2018-01-04 | 2018-01-02 | 16.192 | 528,136 | +18,814 | 0.00% | 8,551,678 |
| 2017-12-21 | 2017-12-19 | 15.597 | 509,322 | -2,688 | 0.00% | 7,943,838 |
| 2017-11-08 | 2017-11-06 | 17.442 | 512,010 | -5,375 | 0.00% | 8,930,643 |
| 2017-11-07 | 2017-11-03 | 17.532 | 517,385 | -40,316 | 0.00% | 9,070,595 |
| 2017-11-06 | 2017-11-02 | 17.293 | 557,701 | -6,719 | 0.00% | 9,644,600 |
| 2017-11-01 | 2017-10-30 | 16.698 | 564,420 | +6,719 | 0.00% | 9,424,795 |
| 2017-10-31 | 2017-10-27 | 16.966 | 557,701 | -274,147 | 0.00% | 9,462,000 |
| 2017-10-26 | 2017-10-24 | 16.847 | 831,848 | -2,688 | 0.01% | 14,014,160 |
| 2017-10-24 | 2017-10-20 | 16.698 | 834,536 | -2,687 | 0.01% | 13,935,245 |
| 2017-10-23 | 2017-10-19 | 16.609 | 837,223 | +4,031 | 0.01% | 13,905,353 |
| 2017-10-19 | 2017-10-17 | 16.936 | 833,192 | -5,375 | 0.01% | 14,111,202 |
| 2017-09-27 | 2017-09-25 | 16.698 | 838,567 | -67,193 | 0.01% | 14,002,555 |
| 2017-09-25 | 2017-09-21 | 17.174 | 905,760 | +2,688 | 0.01% | 15,555,917 |
| 2017-09-22 | 2017-09-20 | 17.026 | 903,072 | +95,413 | 0.01% | 15,375,352 |
| 2017-09-18 | 2017-09-14 | 16.460 | 807,659 | -335,964 | 0.01% | 13,294,127 |
| 2017-09-13 | 2017-09-11 | 16.907 | 1,143,623 | -510,666 | 0.01% | 19,334,719 |
| 2017-09-05 | 2017-09-01 | 16.966 | 1,654,289 | -13,439 | 0.01% | 28,066,800 |
| 2017-08-31 | 2017-08-29 | 17.115 | 1,667,728 | -12,094 | 0.01% | 28,543,007 |
| 2017-08-30 | 2017-08-28 | 17.055 | 1,679,822 | -17,470 | 0.01% | 28,649,995 |
| 2017-08-29 | 2017-08-25 | 17.293 | 1,697,292 | +6,719 | 0.01% | 29,352,112 |
| 2017-08-28 | 2017-08-24 | 17.383 | 1,690,573 | -34,940 | 0.01% | 29,386,877 |
| 2017-08-25 | 2017-08-22 | 17.919 | 1,725,513 | +339,996 | 0.01% | 30,918,711 |
| 2017-08-24 | 2017-08-21 | 18.395 | 1,385,517 | +622,206 | 0.01% | 25,486,312 |
| 2017-08-17 | 2017-08-15 | 17.770 | 763,311 | -315,807 | 0.00% | 13,563,835 |
| 2017-08-16 | 2017-08-14 | 17.889 | 1,079,118 | +201,579 | 0.01% | 19,304,123 |
| 2017-08-10 | 2017-08-08 | 17.532 | 877,539 | -40,316 | 0.01% | 15,384,677 |
| 2017-08-09 | 2017-08-07 | 17.383 | 917,855 | -13,438 | 0.01% | 15,954,881 |
| 2017-08-08 | 2017-08-04 | 17.442 | 931,293 | +345,371 | 0.01% | 16,243,911 |
| 2017-08-07 | 2017-08-03 | 17.323 | 585,922 | +26,877 | 0.00% | 10,150,080 |
| 2017-08-04 | 2017-08-02 | 16.936 | 559,045 | +40,316 | 0.00% | 9,468,162 |
| 2017-08-02 | 2017-07-31 | 16.877 | 518,729 | +2,688 | 0.00% | 8,754,478 |
| 2017-07-20 | 2017-07-18 | 16.966 | 516,041 | -40,316 | 0.00% | 8,755,193 |
| 2017-07-12 | 2017-07-10 | 16.133 | 556,357 | +40,316 | 0.00% | 8,975,518 |
| 2017-07-10 | 2017-07-06 | 15.775 | 516,041 | +53,754 | 0.00% | 8,140,793 |
| 2017-07-07 | 2017-07-05 | 16.073 | 462,287 | +67,193 | 0.00% | 7,430,398 |
| 2017-07-06 | 2017-07-04 | 16.758 | 395,094 | +16,126 | 0.00% | 6,620,876 |
| 2017-06-22 | 2017-06-20 | 17.026 | 378,968 | -13,438 | 0.00% | 6,452,161 |
| 2017-05-22 | 2017-05-18 | 15.240 | 392,406 | -2,688 | 0.00% | 5,980,152 |
| 2017-05-17 | 2017-05-15 | 15.835 | 395,094 | -2,688 | 0.00% | 6,256,317 |
| 2017-05-15 | 2017-05-11 | 15.299 | 397,782 | +2,688 | 0.00% | 6,085,761 |
| 2017-05-12 | 2017-05-10 | 15.448 | 395,094 | +2,688 | 0.00% | 6,103,437 |
| 2017-05-04 | 2017-04-28 | 14.942 | 392,406 | +12,094 | 0.00% | 5,863,353 |
| 2017-04-21 | 2017-04-19 | 15.061 | 380,312 | -2,687 | 0.00% | 5,727,923 |
| 2017-04-11 | 2017-04-07 | 16.311 | 382,999 | -26,878 | 0.00% | 6,247,192 |
| 2017-04-10 | 2017-04-06 | 15.537 | 409,877 | +49,723 | 0.00% | 6,368,405 |
| 2017-03-31 | 2017-03-29 | 15.627 | 360,154 | -6,719 | 0.00% | 5,628,001 |
| 2017-03-30 | 2017-03-28 | 15.597 | 366,873 | -6,719 | 0.00% | 5,722,077 |
| 2017-03-28 | 2017-03-24 | 15.567 | 373,592 | -9,407 | 0.00% | 5,815,752 |
| 2017-03-27 | 2017-03-23 | 15.061 | 382,999 | +4,031 | 0.00% | 5,768,393 |
| 2017-03-24 | 2017-03-22 | 15.002 | 378,968 | -6,719 | 0.00% | 5,685,121 |
| 2017-03-23 | 2017-03-21 | 15.150 | 385,687 | +18,814 | 0.00% | 5,843,317 |
| 2017-03-21 | 2017-03-17 | 15.329 | 366,873 | +1,344 | 0.00% | 5,623,797 |
| 2017-03-20 | 2017-03-16 | 14.972 | 365,529 | +2,687 | 0.00% | 5,472,635 |
| 2017-03-01 | 2017-02-27 | 14.183 | 362,842 | -71,224 | 0.00% | 5,146,205 |
| 2017-02-24 | 2017-02-22 | 13.871 | 434,066 | +69,881 | 0.00% | 6,020,719 |
| 2017-02-20 | 2017-02-16 | 13.915 | 364,185 | -2,688 | 0.00% | 5,067,693 |
| 2017-02-17 | 2017-02-15 | 14.019 | 366,873 | -4,032 | 0.00% | 5,143,317 |
| 2017-02-15 | 2017-02-13 | 14.168 | 370,905 | +59,130 | 0.00% | 5,255,043 |
| 2017-02-10 | 2017-02-08 | 14.168 | 311,775 | -2,688 | 0.00% | 4,417,280 |
| 2017-02-07 | 2017-02-03 | 13.707 | 314,463 | -24,189 | 0.00% | 4,310,284 |
| 2017-02-06 | 2017-02-02 | 13.707 | 338,652 | +14,782 | 0.00% | 4,641,838 |
| 2017-02-02 | 2017-01-27 | 13.722 | 323,870 | -20,158 | 0.00% | 4,444,044 |
| 2017-01-20 | 2017-01-18 | 13.290 | 344,028 | -6,719 | 0.00% | 4,572,165 |
| 2017-01-19 | 2017-01-17 | 13.171 | 350,747 | +6,719 | 0.00% | 4,619,701 |
| 2017-01-18 | 2017-01-16 | 13.037 | 344,028 | +13,439 | 0.00% | 4,485,125 |
| 2017-01-13 | 2017-01-11 | 13.290 | 330,589 | +6,719 | 0.00% | 4,393,560 |
| 2017-01-12 | 2017-01-10 | 13.543 | 323,870 | +13,439 | 0.00% | 4,386,203 |
| 2017-01-11 | 2017-01-09 | 13.796 | 310,431 | -13,439 | 0.00% | 4,282,738 |
| 2017-01-09 | 2017-01-05 | 13.707 | 323,870 | +6,720 | 0.00% | 4,439,224 |
| 2017-01-05 | 2017-01-03 | 13.588 | 317,150 | -33,597 | 0.00% | 4,309,354 |
| 2017-01-04 | 2016-12-30 | 13.439 | 350,747 | +6,719 | 0.00% | 4,713,661 |
| 2016-12-28 | 2016-12-22 | 13.260 | 344,028 | -5,375 | 0.00% | 4,561,925 |
| 2016-12-23 | 2016-12-21 | 13.439 | 349,403 | +9,407 | 0.00% | 4,695,599 |
| 2016-12-22 | 2016-12-20 | 13.350 | 339,996 | +2,688 | 0.00% | 4,538,819 |
| 2016-12-21 | 2016-12-19 | 13.409 | 337,308 | +6,719 | 0.00% | 4,523,016 |
| 2016-12-19 | 2016-12-15 | 13.707 | 330,589 | +33,596 | 0.00% | 4,531,320 |
| 2016-12-13 | 2016-12-09 | 14.436 | 296,993 | -5,375 | 0.00% | 4,287,406 |
| 2016-12-12 | 2016-12-08 | 14.138 | 302,368 | +26,877 | 0.00% | 4,275,000 |
| 2016-12-08 | 2016-12-06 | 14.109 | 275,491 | +6,719 | 0.00% | 3,886,802 |
| 2016-12-05 | 2016-12-01 | 14.630 | 268,772 | -40,315 | 0.00% | 3,932,006 |
| 2016-12-02 | 2016-11-30 | 14.019 | 309,087 | -13,439 | 0.00% | 4,333,196 |
| 2016-11-25 | 2016-11-23 | 13.275 | 322,526 | -6,719 | 0.00% | 4,281,602 |
| 2016-11-24 | 2016-11-22 | 13.484 | 329,245 | -1,344 | 0.00% | 4,439,398 |
| 2016-11-21 | 2016-11-17 | 12.992 | 330,589 | +6,719 | 0.00% | 4,295,160 |
| 2016-11-16 | 2016-11-14 | 12.680 | 323,870 | +8,063 | 0.00% | 4,106,643 |
| 2016-11-07 | 2016-11-03 | 13.484 | 315,807 | +1,344 | 0.00% | 4,258,205 |
| 2016-11-04 | 2016-11-02 | 13.320 | 314,463 | -14,782 | 0.00% | 4,188,603 |
| 2016-10-27 | 2016-10-25 | 13.871 | 329,245 | +6,719 | 0.00% | 4,566,798 |
| 2016-10-25 | 2016-10-20 | 14.034 | 322,526 | +1,344 | 0.00% | 4,526,402 |
| 2016-10-20 | 2016-10-18 | 14.272 | 321,182 | +6,719 | 0.00% | 4,584,020 |
| 2016-10-19 | 2016-10-17 | 14.287 | 314,463 | +1,344 | 0.00% | 4,492,804 |
| 2016-10-14 | 2016-10-12 | 14.510 | 313,119 | +1,344 | 0.00% | 4,543,502 |
| 2016-10-13 | 2016-10-11 | 14.793 | 311,775 | +14,782 | 0.00% | 4,612,160 |
| 2016-10-04 | 2016-09-30 | 13.856 | 296,993 | +67,193 | 0.00% | 4,115,026 |
| 2016-09-27 | 2016-09-23 | 14.109 | 229,800 | -67,193 | 0.00% | 3,242,164 |
| 2016-08-31 | 2016-08-29 | 13.305 | 296,993 | +67,193 | 0.00% | 3,951,486 |
| 2016-08-23 | 2016-08-19 | 13.930 | 229,800 | +67,193 | 0.00% | 3,201,124 |
| 2016-08-22 | 2016-08-18 | 13.469 | 162,607 | +13,439 | 0.00% | 2,190,103 |
| 2016-08-19 | 2016-08-17 | 12.501 | 149,168 | +53,754 | 0.00% | 1,864,797 |
| 2016-08-04 | 2016-08-01 | 12.308 | 95,414 | +26,877 | 0.00% | 1,174,341 |
| 2016-07-13 | 2016-07-11 | 11.727 | 68,537 | +13,439 | 0.00% | 803,763 |
| 2016-05-17 | 2016-05-13 | 13.523 | 55,098 | +1,252 | 0.00% | 745,096 |
| 2016-05-03 | 2016-04-28 | 14.071 | 53,846 | +6,567 | 0.00% | 757,685 |
| 2016-04-27 | 2016-04-25 | 14.147 | 47,279 | +19,700 | 0.00% | 668,879 |
| 2016-01-14 | 2016-01-12 | 12.701 | 27,579 | -19,700 | 0.00% | 350,274 |
| 2015-11-26 | 2015-11-24 | 15.137 | 47,279 | -223,263 | 0.00% | 715,678 |
| 2015-11-11 | 2015-11-09 | 15.092 | 270,542 | +65,666 | 0.00% | 4,082,927 |
| 2015-11-09 | 2015-11-05 | 15.411 | 204,876 | -13,133 | 0.00% | 3,157,438 |
| 2015-11-06 | 2015-11-04 | 14.543 | 218,009 | +65,665 | 0.00% | 3,170,597 |
| 2015-10-26 | 2015-10-22 | 15.168 | 152,344 | -91,931 | 0.00% | 2,310,723 |
| 2015-10-23 | 2015-10-20 | 15.625 | 244,275 | +19,699 | 0.00% | 3,816,714 |
| 2015-10-20 | 2015-10-16 | 16.082 | 224,576 | +196,997 | 0.00% | 3,611,524 |
| 2015-10-19 | 2015-10-15 | 16.051 | 27,579 | -65,666 | 0.00% | 442,672 |
| 2015-10-14 | 2015-10-12 | 15.777 | 93,245 | +65,666 | 0.00% | 1,471,122 |
| 2015-09-16 | 2015-09-14 | 15.868 | 27,579 | +26,266 | 0.00% | 437,632 |
| 2015-09-01 | 2015-08-28 | 15.746 | 1,313 | -6,567 | 0.00% | 20,675 |
| 2015-08-28 | 2015-08-26 | 15.198 | 7,880 | +6,567 | 0.00% | 119,762 |
| 2015-08-25 | 2015-08-21 | 16.477 | 1,313 | -13,133 | 0.00% | 21,635 |
| 2015-08-21 | 2015-08-19 | 15.716 | 14,446 | +13,133 | 0.00% | 227,034 |
| 2015-06-18 | 2015-06-16 | 19.066 | 1,313 | -13,133 | 0.00% | 25,034 |
| 2015-06-16 | 2015-06-12 | 19.675 | 14,446 | -6,567 | 0.00% | 284,232 |
| 2015-05-21 | 2015-05-19 | 21.290 | 21,013 | -21,013 | 0.00% | 447,361 |
| 2015-05-13 | 2015-05-11 | 22.577 | 42,026 | +752 | 0.00% | 948,829 |
| 2015-05-08 | 2015-05-06 | 22.081 | 41,274 | -257,959 | 0.00% | 911,371 |
| 2015-05-07 | 2015-05-05 | 22.887 | 299,233 | -2,579 | 0.00% | 6,848,643 |
| 2015-04-28 | 2015-04-24 | 22.949 | 301,812 | -3,870 | 0.00% | 6,926,389 |
| 2015-04-27 | 2015-04-23 | 22.453 | 305,682 | +6,449 | 0.00% | 6,863,523 |
| 2015-04-22 | 2015-04-20 | 21.709 | 299,233 | +64,490 | 0.00% | 6,496,002 |
| 2015-04-21 | 2015-04-17 | 21.213 | 234,743 | +193,469 | 0.00% | 4,979,519 |
| 2015-03-10 | 2015-03-06 | 18.856 | 41,274 | -33,534 | 0.00% | 778,249 |
| 2015-02-27 | 2015-02-25 | 19.848 | 74,808 | -6,449 | 0.00% | 1,484,796 |
| 2015-02-26 | 2015-02-24 | 20.220 | 81,257 | +6,449 | 0.00% | 1,643,036 |
| 2015-01-26 | 2015-01-22 | 18.763 | 74,808 | +33,534 | 0.00% | 1,403,596 |
| 2015-01-13 | 2015-01-09 | 17.367 | 41,274 | -33,534 | 0.00% | 716,809 |
| 2015-01-12 | 2015-01-08 | 16.499 | 74,808 | +33,534 | 0.00% | 1,234,236 |
| 2015-01-09 | 2015-01-07 | 16.499 | 41,274 | -257,959 | 0.00% | 680,968 |
| 2015-01-05 | 2014-12-31 | 16.127 | 299,233 | +64,490 | 0.00% | 4,825,602 |
| 2015-01-02 | 2014-12-29 | 16.530 | 234,743 | -838,368 | 0.00% | 3,880,239 |
| 2014-12-23 | 2014-12-19 | 16.282 | 1,073,111 | +386,939 | 0.01% | 17,471,999 |
| 2014-12-18 | 2014-12-16 | 15.661 | 686,172 | -145,747 | 0.00% | 10,746,400 |
| 2014-12-15 | 2014-12-11 | 16.499 | 831,919 | +64,490 | 0.01% | 13,725,600 |
| 2014-12-10 | 2014-12-08 | 17.088 | 767,429 | +64,490 | 0.00% | 13,113,797 |
| 2014-12-08 | 2014-12-04 | 17.863 | 702,939 | +661,665 | 0.00% | 12,556,794 |
| 2014-12-01 | 2014-11-27 | 18.111 | 41,274 | -773,878 | 0.00% | 747,529 |
| 2014-11-28 | 2014-11-26 | 18.266 | 815,152 | +128,980 | 0.01% | 14,889,926 |
| 2014-11-27 | 2014-11-25 | 18.328 | 686,172 | +322,449 | 0.00% | 12,576,481 |
| 2014-11-26 | 2014-11-24 | 18.018 | 363,723 | -128,979 | 0.00% | 6,553,685 |
| 2014-11-25 | 2014-11-21 | 17.646 | 492,702 | +64,489 | 0.00% | 8,694,312 |
| 2014-11-21 | 2014-11-19 | 17.398 | 428,213 | +64,490 | 0.00% | 7,450,087 |
| 2014-11-17 | 2014-11-13 | 17.522 | 363,723 | +64,490 | 0.00% | 6,373,205 |
| 2014-11-14 | 2014-11-12 | 17.491 | 299,233 | +64,490 | 0.00% | 5,233,922 |
| 2014-11-13 | 2014-11-11 | 17.305 | 234,743 | +64,490 | 0.00% | 4,062,239 |
| 2014-11-06 | 2014-11-04 | 17.801 | 170,253 | +64,490 | 0.00% | 3,030,717 |
| 2014-10-20 | 2014-10-16 | 17.584 | 105,763 | +64,489 | 0.00% | 1,859,754 |
| 2014-09-12 | 2014-09-10 | 20.840 | 41,274 | -19,346 | 0.00% | 860,170 |
| 2014-09-11 | 2014-09-08 | 21.554 | 60,620 | -9,029 | 0.00% | 1,306,590 |
| 2014-09-05 | 2014-09-03 | 21.368 | 69,649 | +28,375 | 0.00% | 1,488,239 |
| 2014-08-27 | 2014-08-25 | 20.375 | 41,274 | -735,184 | 0.00% | 840,970 |
| 2014-07-02 | 2014-06-27 | 18.422 | 776,458 | +219,266 | 0.01% | 14,303,525 |
| 2014-06-30 | 2014-06-26 | 18.515 | 557,192 | +193,469 | 0.00% | 10,316,155 |
| 2014-06-26 | 2014-06-24 | 18.142 | 363,723 | +322,449 | 0.00% | 6,598,805 |
| 2014-05-21 | 2014-05-19 | 18.235 | 41,274 | -38,693 | 0.00% | 752,649 |
| 2014-05-13 | 2014-05-09 | 19.197 | 79,967 | -1,290 | 0.00% | 1,535,112 |
| 2014-05-09 | 2014-05-07 | 19.135 | 81,257 | +38,694 | 0.00% | 1,554,836 |
| 2014-04-24 | 2014-04-22 | 16.631 | 42,563 | +1,289 | 0.00% | 707,882 |
| 2014-04-23 | 2014-04-17 | 16.568 | 41,274 | +792 | 0.00% | 683,834 |
| 2014-03-13 | 2014-03-11 | 15.351 | 40,482 | -63,254 | 0.00% | 621,433 |
| 2014-03-05 | 2014-03-03 | 16.505 | 103,736 | +54,398 | 0.00% | 1,712,154 |
| 2014-03-03 | 2014-02-27 | 16.125 | 49,338 | +5,060 | 0.00% | 795,600 |
| 2014-02-11 | 2014-02-07 | 16.537 | 44,278 | -11,385 | 0.00% | 732,205 |
| 2014-02-10 | 2014-02-06 | 16.125 | 55,663 | +11,385 | 0.00% | 897,593 |
| 2014-02-05 | 2014-01-30 | 16.157 | 44,278 | -2,530 | 0.00% | 715,405 |
| 2014-02-04 | 2014-01-28 | 15.873 | 46,808 | +2,530 | 0.00% | 742,962 |
| 2014-01-24 | 2014-01-22 | 16.600 | 44,278 | -18,976 | 0.00% | 735,005 |
| 2014-01-23 | 2014-01-21 | 16.284 | 63,254 | +18,976 | 0.00% | 1,030,002 |
| 2013-10-23 | 2013-10-21 | 20.173 | 44,278 | -45,542 | 0.00% | 893,206 |
| 2013-10-21 | 2013-10-17 | 20.141 | 89,820 | -101,207 | 0.00% | 1,809,070 |
| 2013-10-18 | 2013-10-16 | 20.236 | 191,027 | -83,495 | 0.00% | 3,865,606 |
| 2013-10-17 | 2013-10-15 | 20.457 | 274,522 | +2,530 | 0.00% | 5,615,964 |
| 2013-10-11 | 2013-10-09 | 20.331 | 271,992 | -1,265 | 0.00% | 5,529,807 |
| 2013-10-10 | 2013-10-08 | 20.837 | 273,257 | -189,761 | 0.00% | 5,693,766 |
| 2013-10-08 | 2013-10-04 | 20.963 | 463,018 | -49,338 | 0.00% | 9,706,313 |
| 2013-10-07 | 2013-10-03 | 20.742 | 512,356 | -164,460 | 0.00% | 10,627,192 |
| 2013-09-24 | 2013-09-19 | 20.299 | 676,816 | +316,269 | 0.00% | 13,738,791 |
| 2013-09-23 | 2013-09-18 | 20.078 | 360,547 | +126,508 | 0.00% | 7,238,998 |
| 2013-09-16 | 2013-09-12 | 20.046 | 234,039 | +189,761 | 0.00% | 4,691,593 |
| 2013-09-13 | 2013-09-11 | 19.762 | 44,278 | -189,761 | 0.00% | 875,006 |
| 2013-09-11 | 2013-09-09 | 19.256 | 234,039 | +189,761 | 0.00% | 4,506,594 |
| 2013-08-16 | 2013-08-13 | 19.066 | 44,278 | -12,650 | 0.00% | 844,206 |
| 2013-08-13 | 2013-08-09 | 18.655 | 56,928 | -633,804 | 0.00% | 1,061,991 |
| 2013-07-12 | 2013-07-10 | 16.442 | 690,732 | -102,472 | 0.00% | 11,356,795 |
| 2013-07-08 | 2013-07-04 | 16.410 | 793,204 | +32,892 | 0.01% | 13,016,527 |
| 2013-06-27 | 2013-06-25 | 15.477 | 760,312 | +5,061 | 0.01% | 11,767,587 |
| 2013-05-23 | 2013-05-21 | 18.578 | 755,251 | +9,717 | 0.01% | 14,030,911 |
| 2013-05-21 | 2013-05-16 | 18.322 | 745,534 | +688,089 | 0.01% | 13,659,351 |
| 2013-05-09 | 2013-05-07 | 17.777 | 57,445 | +1,249 | 0.00% | 1,021,202 |
| 2013-05-08 | 2013-05-06 | 17.809 | 56,196 | +1,249 | 0.00% | 1,000,799 |
| 2013-04-30 | 2013-04-26 | 17.745 | 54,947 | -911,625 | 0.00% | 975,035 |
| 2013-03-21 | 2013-03-19 | 16.720 | 966,572 | -124,881 | 0.01% | 16,161,114 |
| 2013-03-19 | 2013-03-15 | 17.072 | 1,091,453 | -62,440 | 0.01% | 18,633,688 |
| 2013-03-13 | 2013-03-11 | 17.809 | 1,153,893 | -7,492 | 0.01% | 20,549,767 |
| 2013-03-08 | 2013-03-06 | 17.617 | 1,161,385 | +7,492 | 0.01% | 20,459,993 |
| 2013-02-20 | 2013-02-18 | 18.482 | 1,153,893 | +1,249 | 0.01% | 21,325,928 |
| 2013-02-15 | 2013-02-08 | 18.738 | 1,152,644 | +99,904 | 0.01% | 21,598,204 |
| 2013-02-06 | 2013-02-04 | 20.179 | 1,052,740 | +249,761 | 0.01% | 21,243,607 |
| 2013-02-04 | 2013-01-31 | 19.955 | 802,979 | +124,880 | 0.01% | 16,023,553 |
| 2013-02-01 | 2013-01-30 | 19.635 | 678,099 | +249,760 | 0.00% | 13,314,356 |
| 2013-01-31 | 2013-01-29 | 19.443 | 428,339 | +249,760 | 0.00% | 8,328,042 |
| 2013-01-29 | 2013-01-25 | 19.603 | 178,579 | +124,881 | 0.00% | 3,500,648 |
| 2012-12-11 | 2012-12-07 | 19.571 | 53,698 | -6,244 | 0.00% | 1,050,911 |
| 2012-11-29 | 2012-11-27 | 19.379 | 59,942 | +6,244 | 0.00% | 1,161,591 |
| 2012-11-27 | 2012-11-23 | 19.795 | 53,698 | -6,244 | 0.00% | 1,062,951 |
| 2012-11-19 | 2012-11-15 | 17.873 | 59,942 | -312,201 | 0.00% | 1,071,352 |
| 2012-11-09 | 2012-11-07 | 19.827 | 372,143 | +6,244 | 0.00% | 7,378,483 |
| 2012-11-06 | 2012-11-02 | 19.923 | 365,899 | +312,201 | 0.00% | 7,289,843 |
| 2012-10-30 | 2012-10-26 | 20.372 | 53,698 | -845,439 | 0.00% | 1,093,911 |
| 2012-10-29 | 2012-10-25 | 22.037 | 899,137 | +218,540 | 0.01% | 19,814,398 |
| 2012-10-26 | 2012-10-24 | 21.653 | 680,597 | -6,244 | 0.00% | 14,736,804 |
| 2012-10-25 | 2012-10-22 | 21.909 | 686,841 | -187,320 | 0.00% | 15,048,004 |
| 2012-10-11 | 2012-10-09 | 20.692 | 874,161 | -6,244 | 0.01% | 18,087,999 |
| 2012-09-19 | 2012-09-17 | 21.236 | 880,405 | -9,990 | 0.01% | 18,696,599 |
| 2012-09-18 | 2012-09-14 | 21.589 | 890,395 | +814,218 | 0.01% | 19,222,470 |
| 2012-09-17 | 2012-09-13 | 20.980 | 76,177 | +12,488 | 0.00% | 1,598,202 |
| 2012-09-13 | 2012-09-11 | 20.211 | 63,689 | -187,320 | 0.00% | 1,287,242 |
| 2012-09-11 | 2012-09-07 | 20.019 | 251,009 | -118,636 | 0.00% | 5,024,998 |
| 2012-09-06 | 2012-09-04 | 19.635 | 369,645 | +312,200 | 0.00% | 7,257,915 |
| 2012-08-28 | 2012-08-24 | 20.980 | 57,445 | -624,401 | 0.00% | 1,205,203 |
| 2012-08-27 | 2012-08-23 | 20.852 | 681,846 | +638,138 | 0.00% | 14,217,848 |
| 2012-08-23 | 2012-08-21 | 20.211 | 43,708 | -32,469 | 0.00% | 883,399 |
| 2012-08-22 | 2012-08-20 | 19.507 | 76,177 | +26,225 | 0.00% | 1,485,962 |
| 2012-08-21 | 2012-08-17 | 18.994 | 49,952 | -27,474 | 0.00% | 948,799 |
| 2012-08-17 | 2012-08-15 | 19.635 | 77,426 | +33,718 | 0.00% | 1,520,246 |
| 2012-08-15 | 2012-08-13 | 19.859 | 43,708 | -43,708 | 0.00% | 867,999 |
| 2012-08-09 | 2012-08-07 | 19.571 | 87,416 | -1,249 | 0.00% | 1,710,798 |
| 2012-08-08 | 2012-08-06 | 19.154 | 88,665 | +1,249 | 0.00% | 1,698,322 |
| 2012-08-03 | 2012-08-01 | 18.225 | 87,416 | -6,244 | 0.00% | 1,593,198 |
| 2012-08-01 | 2012-07-30 | 18.770 | 93,660 | +37,464 | 0.00% | 1,757,998 |
| 2012-07-31 | 2012-07-27 | 18.418 | 56,196 | -28,723 | 0.00% | 1,034,999 |
| 2012-07-30 | 2012-07-26 | 18.001 | 84,919 | +6,245 | 0.00% | 1,528,649 |
| 2012-07-24 | 2012-07-20 | 17.200 | 78,674 | +6,244 | 0.00% | 1,353,231 |
| 2012-07-23 | 2012-07-19 | 16.047 | 72,430 | +31,220 | 0.00% | 1,162,312 |
| 2012-05-31 | 2012-05-29 | 18.076 | 41,210 | +461 | 0.00% | 744,893 |
| 2012-05-02 | 2012-04-27 | 22.319 | 40,749 | -6,174 | 0.00% | 909,480 |
| 2012-04-30 | 2012-04-26 | 21.930 | 46,923 | +6,174 | 0.00% | 1,029,038 |
| 2012-03-19 | 2012-03-15 | 22.643 | 40,749 | -23,462 | 0.00% | 922,680 |
| 2012-03-16 | 2012-03-14 | 22.481 | 64,211 | +3,705 | 0.00% | 1,443,530 |
| 2012-03-05 | 2012-03-01 | 22.416 | 60,506 | -20,992 | 0.00% | 1,356,318 |
| 2012-03-01 | 2012-02-28 | 22.611 | 81,498 | +4,939 | 0.00% | 1,842,719 |
| 2012-02-28 | 2012-02-24 | 22.902 | 76,559 | +4,940 | 0.00% | 1,753,366 |
| 2012-02-27 | 2012-02-23 | 23.064 | 71,619 | +4,939 | 0.00% | 1,651,829 |
| 2012-02-23 | 2012-02-21 | 23.485 | 66,680 | +9,878 | 0.00% | 1,565,995 |
| 2012-02-20 | 2012-02-16 | 23.550 | 56,802 | -2,469 | 0.00% | 1,337,688 |
| 2012-02-14 | 2012-02-10 | 22.967 | 59,271 | -4,940 | 0.00% | 1,361,273 |
| 2012-02-09 | 2012-02-07 | 22.837 | 64,211 | -11,113 | 0.00% | 1,466,410 |
| 2012-02-08 | 2012-02-06 | 22.125 | 75,324 | +16,053 | 0.00% | 1,666,521 |
| 2012-02-07 | 2012-02-03 | 23.161 | 59,271 | -4,940 | 0.00% | 1,372,793 |
| 2012-02-06 | 2012-02-02 | 23.388 | 64,211 | -2,469 | 0.00% | 1,501,770 |
| 2012-01-27 | 2012-01-20 | 23.744 | 66,680 | +3,704 | 0.00% | 1,583,275 |
| 2012-01-26 | 2012-01-19 | 23.485 | 62,976 | +1,235 | 0.00% | 1,479,006 |
| 2012-01-20 | 2012-01-18 | 23.680 | 61,741 | +2,470 | 0.00% | 1,462,002 |
| 2012-01-17 | 2012-01-13 | 24.554 | 59,271 | +4,939 | 0.00% | 1,455,353 |
| 2012-01-16 | 2012-01-12 | 24.554 | 54,332 | -24,696 | 0.00% | 1,334,080 |
| 2012-01-13 | 2012-01-11 | 25.688 | 79,028 | +24,696 | 0.00% | 2,030,070 |
| 2012-01-04 | 2011-12-30 | 26.465 | 54,332 | -3,704 | 0.00% | 1,437,920 |
| 2011-12-07 | 2011-12-05 | 26.822 | 58,036 | -11,114 | 0.00% | 1,556,627 |
| 2011-12-05 | 2011-12-01 | 27.081 | 69,150 | +6,174 | 0.00% | 1,872,644 |
| 2011-11-30 | 2011-11-28 | 25.980 | 62,976 | -24,696 | 0.00% | 1,636,087 |
| 2011-11-14 | 2011-11-10 | 26.206 | 87,672 | -1,235 | 0.00% | 2,297,557 |
| 2011-11-11 | 2011-11-09 | 26.822 | 88,907 | -74,089 | 0.00% | 2,384,642 |
| 2011-11-10 | 2011-11-08 | 26.174 | 162,996 | +1,235 | 0.00% | 4,266,239 |
| 2011-11-04 | 2011-11-02 | 26.141 | 161,761 | +3,704 | 0.00% | 4,228,674 |
| 2011-10-17 | 2011-10-13 | 25.040 | 158,057 | -1,235 | 0.00% | 3,957,766 |
| 2011-10-14 | 2011-10-12 | 24.716 | 159,292 | -71,619 | 0.00% | 3,937,090 |
| 2011-10-06 | 2011-10-03 | 24.522 | 230,911 | +1,235 | 0.00% | 5,662,358 |
| 2011-10-04 | 2011-09-30 | 26.303 | 229,676 | -74,089 | 0.00% | 6,041,273 |
| 2011-10-03 | 2011-09-28 | 26.887 | 303,765 | -1,235 | 0.00% | 8,167,190 |
| 2011-09-30 | 2011-09-27 | 26.498 | 305,000 | +37,044 | 0.00% | 8,081,835 |
| 2011-09-28 | 2011-09-26 | 25.332 | 267,956 | -61,741 | 0.00% | 6,787,769 |
| 2011-09-27 | 2011-09-23 | 25.785 | 329,697 | -4,939 | 0.00% | 8,501,291 |
| 2011-09-23 | 2011-09-21 | 27.891 | 334,636 | -3,704 | 0.00% | 9,333,245 |
| 2011-09-16 | 2011-09-14 | 27.210 | 338,340 | -1,235 | 0.00% | 9,206,392 |
| 2011-09-14 | 2011-09-09 | 27.632 | 339,575 | -4,939 | 0.00% | 9,382,997 |
| 2011-09-08 | 2011-09-06 | 26.498 | 344,514 | -19,757 | 0.00% | 9,128,870 |
| 2011-09-01 | 2011-08-30 | 26.109 | 364,271 | +185,222 | 0.00% | 9,510,787 |
| 2011-08-29 | 2011-08-25 | 24.911 | 179,049 | +61,741 | 0.00% | 4,460,208 |
| 2011-08-26 | 2011-08-24 | 22.189 | 117,308 | +8,644 | 0.00% | 2,603,005 |
| 2011-08-24 | 2011-08-22 | 21.671 | 108,664 | +4,939 | 0.00% | 2,354,879 |
| 2011-08-22 | 2011-08-18 | 23.550 | 103,725 | -1,235 | 0.00% | 2,442,726 |
| 2011-08-16 | 2011-08-12 | 22.384 | 104,960 | -4,939 | 0.00% | 2,349,409 |
| 2011-08-11 | 2011-08-09 | 21.833 | 109,899 | -61,741 | 0.00% | 2,399,443 |
| 2011-08-10 | 2011-08-08 | 23.129 | 171,640 | -9,878 | 0.00% | 3,969,845 |
| 2011-08-04 | 2011-08-02 | 25.299 | 181,518 | -6,174 | 0.00% | 4,592,272 |
| 2011-07-26 | 2011-07-22 | 24.425 | 187,692 | -6,175 | 0.00% | 4,584,310 |
| 2011-07-21 | 2011-07-19 | 24.392 | 193,867 | -104,959 | 0.00% | 4,728,852 |
| 2011-07-20 | 2011-07-18 | 24.619 | 298,826 | -4,939 | 0.00% | 7,356,798 |
| 2011-07-15 | 2011-07-13 | 24.392 | 303,765 | +104,959 | 0.00% | 7,409,511 |
| 2011-07-13 | 2011-07-11 | 25.526 | 198,806 | +12,348 | 0.00% | 5,074,725 |
| 2011-06-29 | 2011-06-27 | 24.425 | 186,458 | -18,522 | 0.00% | 4,554,170 |
| 2011-06-28 | 2011-06-24 | 24.457 | 204,980 | +18,522 | 0.00% | 5,013,203 |
| 2011-06-22 | 2011-06-20 | 24.263 | 186,458 | -30,870 | 0.00% | 4,523,970 |
| 2011-06-21 | 2011-06-17 | 23.971 | 217,328 | -158,057 | 0.00% | 5,209,598 |
| 2011-06-08 | 2011-06-03 | 27.049 | 375,385 | -1,235 | 0.00% | 10,153,604 |
| 2011-05-26 | 2011-05-24 | 25.947 | 376,620 | -1,234 | 0.00% | 9,772,209 |
| 2011-05-20 | 2011-05-18 | 24.619 | 377,854 | -3,705 | 0.00% | 9,302,388 |
| 2011-05-19 | 2011-05-17 | 24.775 | 381,559 | -12,348 | 0.00% | 9,453,113 |
| 2011-05-18 | 2011-05-16 | 24.677 | 393,907 | +2,480 | 0.00% | 9,720,511 |
| 2011-05-17 | 2011-05-13 | 25.492 | 391,427 | -30,676 | 0.00% | 9,978,312 |
| 2011-05-06 | 2011-05-04 | 25.068 | 422,103 | -1,813,573 | 0.00% | 10,581,429 |
| 2011-05-03 | 2011-04-28 | 25.623 | 2,235,676 | -111,661 | 0.02% | 57,283,685 |
| 2011-04-29 | 2011-04-27 | 25.036 | 2,347,337 | +26,995 | 0.02% | 58,767,363 |
| 2011-04-28 | 2011-04-26 | 25.688 | 2,320,342 | -390,200 | 0.02% | 59,604,322 |
| 2011-04-20 | 2011-04-18 | 24.612 | 2,710,542 | -184,057 | 0.02% | 66,711,795 |
| 2011-04-13 | 2011-04-11 | 23.993 | 2,894,599 | +184,057 | 0.02% | 69,448,962 |
| 2011-04-12 | 2011-04-08 | 23.504 | 2,710,542 | +61,352 | 0.02% | 63,707,556 |
| 2011-04-11 | 2011-04-07 | 22.069 | 2,649,190 | +18,406 | 0.02% | 58,465,721 |
| 2011-04-04 | 2011-03-31 | 21.059 | 2,630,784 | +71,168 | 0.02% | 55,400,954 |
| 2011-04-01 | 2011-03-30 | 20.602 | 2,559,616 | +6,136 | 0.02% | 52,734,087 |
| 2011-03-31 | 2011-03-29 | 21.352 | 2,553,480 | -30,677 | 0.02% | 54,522,191 |
| 2011-03-30 | 2011-03-28 | 21.320 | 2,584,157 | -114,115 | 0.02% | 55,092,969 |
| 2011-03-29 | 2011-03-25 | 21.515 | 2,698,272 | +2,454 | 0.02% | 58,053,606 |
| 2011-03-28 | 2011-03-24 | 21.548 | 2,695,818 | -182,829 | 0.02% | 58,088,688 |
| 2011-03-25 | 2011-03-23 | 20.994 | 2,878,647 | -61,353 | 0.02% | 60,432,953 |
| 2011-03-24 | 2011-03-22 | 21.287 | 2,940,000 | +613,523 | 0.02% | 62,583,529 |
| 2011-03-23 | 2011-03-21 | 20.505 | 2,326,477 | +67,487 | 0.02% | 47,703,357 |
| 2011-03-22 | 2011-03-18 | 20.113 | 2,258,990 | -1,227 | 0.02% | 45,435,887 |
| 2011-03-18 | 2011-03-16 | 21.026 | 2,260,217 | +373,022 | 0.02% | 47,523,606 |
| 2011-03-15 | 2011-03-11 | 21.417 | 1,887,195 | +528,856 | 0.01% | 40,418,639 |
| 2011-03-11 | 2011-03-09 | 22.069 | 1,358,339 | -3,681 | 0.01% | 29,977,566 |
| 2011-03-03 | 2011-03-01 | 21.841 | 1,362,020 | -128,840 | 0.01% | 29,748,003 |
| 2011-03-02 | 2011-02-28 | 21.189 | 1,490,860 | -149,699 | 0.01% | 31,590,009 |
| 2011-03-01 | 2011-02-25 | 20.863 | 1,640,559 | +30,676 | 0.01% | 34,227,199 |
| 2011-02-28 | 2011-02-24 | 20.211 | 1,609,883 | -306,761 | 0.01% | 32,537,602 |
| 2011-02-25 | 2011-02-23 | 20.472 | 1,916,644 | +269,950 | 0.01% | 39,237,437 |
| 2011-02-24 | 2011-02-22 | 20.831 | 1,646,694 | -157,062 | 0.01% | 34,301,515 |
| 2011-02-22 | 2011-02-18 | 21.939 | 1,803,756 | +306,761 | 0.01% | 39,572,400 |
| 2011-02-21 | 2011-02-17 | 21.385 | 1,496,995 | +2,454 | 0.01% | 32,012,805 |
| 2011-02-18 | 2011-02-16 | 21.124 | 1,494,541 | -674,874 | 0.01% | 31,570,567 |
| 2011-02-15 | 2011-02-11 | 21.971 | 2,169,415 | +2,454 | 0.02% | 47,665,271 |
| 2011-02-14 | 2011-02-10 | 21.548 | 2,166,961 | +6,135 | 0.01% | 46,693,034 |
| 2011-02-11 | 2011-02-09 | 21.678 | 2,160,826 | -29,449 | 0.01% | 46,842,598 |
| 2011-02-10 | 2011-02-08 | 21.645 | 2,190,275 | -67,488 | 0.02% | 47,409,597 |
| 2011-02-09 | 2011-02-07 | 20.668 | 2,257,763 | -79,758 | 0.02% | 46,662,408 |
| 2011-02-08 | 2011-02-02 | 21.124 | 2,337,521 | +52,763 | 0.02% | 49,377,610 |
| 2011-02-01 | 2011-01-28 | 21.189 | 2,284,758 | +2,454 | 0.02% | 48,412,008 |
| 2011-01-31 | 2011-01-27 | 20.961 | 2,282,304 | -2,454 | 0.02% | 47,839,210 |
| 2011-01-28 | 2011-01-26 | 20.374 | 2,284,758 | -251,544 | 0.02% | 46,550,008 |
| 2011-01-27 | 2011-01-25 | 19.918 | 2,536,302 | +272,404 | 0.02% | 50,517,484 |
| 2011-01-26 | 2011-01-24 | 19.983 | 2,263,898 | -225,776 | 0.02% | 45,239,403 |
| 2011-01-25 | 2011-01-21 | 20.113 | 2,489,674 | +29,449 | 0.02% | 50,075,718 |
| 2011-01-21 | 2011-01-19 | 19.461 | 2,460,225 | +2,454 | 0.02% | 47,879,399 |
| 2011-01-20 | 2011-01-18 | 18.842 | 2,457,771 | -2,454 | 0.02% | 46,309,361 |
| 2011-01-18 | 2011-01-14 | 18.842 | 2,460,225 | -89,574 | 0.02% | 46,355,599 |
| 2011-01-17 | 2011-01-13 | 18.744 | 2,549,799 | -12,271 | 0.02% | 47,793,994 |
| 2011-01-14 | 2011-01-12 | 18.288 | 2,562,070 | +2,454 | 0.02% | 46,854,724 |
| 2011-01-11 | 2011-01-07 | 18.190 | 2,559,616 | -30,676 | 0.02% | 46,559,526 |
| 2011-01-07 | 2011-01-05 | 18.320 | 2,590,292 | +12,271 | 0.02% | 47,455,284 |
| 2010-12-28 | 2010-12-22 | 18.875 | 2,578,021 | -1,227 | 0.02% | 48,659,154 |
| 2010-12-23 | 2010-12-21 | 18.972 | 2,579,248 | +407,379 | 0.02% | 48,934,553 |
| 2010-12-22 | 2010-12-20 | 18.972 | 2,171,869 | +184,056 | 0.02% | 41,205,591 |
| 2010-12-16 | 2010-12-14 | 18.679 | 1,987,813 | +19,633 | 0.01% | 37,130,405 |
| 2010-12-15 | 2010-12-13 | 18.320 | 1,968,180 | +100,618 | 0.01% | 36,057,920 |
| 2010-12-14 | 2010-12-10 | 17.864 | 1,867,562 | +766,903 | 0.01% | 33,362,234 |
| 2010-12-10 | 2010-12-08 | 17.212 | 1,100,659 | -12,271 | 0.01% | 18,944,635 |
| 2010-12-09 | 2010-12-07 | 17.505 | 1,112,930 | +101,845 | 0.01% | 19,482,365 |
| 2010-12-07 | 2010-12-03 | 17.310 | 1,011,085 | -24,541 | 0.01% | 17,501,760 |
| 2010-12-03 | 2010-12-01 | 17.082 | 1,035,626 | -373,022 | 0.01% | 17,690,242 |
| 2010-12-02 | 2010-11-30 | 17.049 | 1,408,648 | -122,704 | 0.01% | 24,016,168 |
| 2010-11-30 | 2010-11-26 | 17.245 | 1,531,352 | -92,028 | 0.01% | 26,407,679 |
| 2010-11-29 | 2010-11-25 | 17.342 | 1,623,380 | +1,050,350 | 0.01% | 28,153,433 |
| 2010-11-25 | 2010-11-23 | 16.756 | 573,030 | -2,454 | 0.00% | 9,601,521 |
| 2010-11-24 | 2010-11-22 | 17.049 | 575,484 | +66,260 | 0.00% | 9,811,479 |
| 2010-11-18 | 2010-11-16 | 17.342 | 509,224 | +3,682 | 0.00% | 8,831,206 |
| 2010-11-17 | 2010-11-15 | 17.603 | 505,542 | +2,454 | 0.00% | 8,899,191 |
| 2010-11-16 | 2010-11-12 | 17.734 | 503,088 | -6,136 | 0.00% | 8,921,593 |
| 2010-11-15 | 2010-11-11 | 18.646 | 509,224 | -6,135 | 0.00% | 9,495,207 |
| 2010-11-12 | 2010-11-10 | 17.831 | 515,359 | -7,362 | 0.00% | 9,189,603 |
| 2010-11-10 | 2010-11-08 | 17.994 | 522,721 | +20,860 | 0.00% | 9,406,078 |
| 2010-11-09 | 2010-11-05 | 18.092 | 501,861 | +294,490 | 0.00% | 9,079,793 |
| 2010-11-05 | 2010-11-03 | 17.929 | 207,371 | +184,057 | 0.00% | 3,718,007 |
| 2010-11-03 | 2010-11-01 | 17.897 | 23,314 | +2,454 | 0.00% | 417,243 |
| 2010-10-27 | 2010-10-25 | 18.483 | 20,860 | +2,454 | 0.00% | 385,564 |
| 2010-10-26 | 2010-10-22 | 18.255 | 18,406 | +3,681 | 0.00% | 336,006 |
| 2010-10-22 | 2010-10-20 | 18.809 | 14,725 | +3,682 | 0.00% | 276,969 |
| 2010-10-21 | 2010-10-19 | 18.907 | 11,043 | -6,136 | 0.00% | 208,792 |
| 2010-10-18 | 2010-10-14 | 18.614 | 17,179 | -3,681 | 0.00% | 319,767 |
| 2010-10-15 | 2010-10-13 | 18.353 | 20,860 | +9,817 | 0.00% | 382,844 |
| 2010-10-12 | 2010-10-08 | 18.386 | 11,043 | +2,454 | 0.00% | 203,033 |
| 2010-10-11 | 2010-10-07 | 18.386 | 8,589 | +2,454 | 0.00% | 157,914 |
| 2010-09-30 | 2010-09-28 | 18.255 | 6,135 | -20,860 | 0.00% | 111,996 |
| 2010-09-24 | 2010-09-21 | 19.820 | 26,995 | +24,541 | 0.00% | 535,040 |
| 2010-09-21 | 2010-09-17 | 19.266 | 2,454 | -1,227 | 0.00% | 47,278 |
| 2010-09-13 | 2010-09-09 | 18.712 | 3,681 | -6,135 | 0.00% | 68,877 |
| 2010-09-10 | 2010-09-08 | 18.092 | 9,816 | +6,135 | 0.00% | 177,594 |
| 2010-09-08 | 2010-09-06 | 19.038 | 3,681 | -306,761 | 0.00% | 70,077 |
| 2010-09-01 | 2010-08-30 | 17.473 | 310,442 | -2,454 | 0.00% | 5,424,314 |
| 2010-08-31 | 2010-08-27 | 17.049 | 312,896 | -3,682 | 0.00% | 5,334,592 |
| 2010-08-24 | 2010-08-20 | 16.919 | 316,578 | +306,762 | 0.00% | 5,356,087 |
| 2010-08-23 | 2010-08-19 | 17.310 | 9,816 | -2,454 | 0.00% | 169,914 |
| 2010-08-20 | 2010-08-18 | 17.310 | 12,270 | -2,455 | 0.00% | 212,392 |
| 2010-08-16 | 2010-08-12 | 16.625 | 14,725 | -8,589 | 0.00% | 244,808 |
| 2010-08-13 | 2010-08-11 | 16.658 | 23,314 | +2,454 | 0.00% | 388,362 |
| 2010-08-12 | 2010-08-10 | 17.016 | 20,860 | -2,454 | 0.00% | 354,964 |
| 2010-08-11 | 2010-08-09 | 17.408 | 23,314 | +3,681 | 0.00% | 405,843 |
| 2010-08-06 | 2010-08-04 | 17.668 | 19,633 | +8,590 | 0.00% | 346,885 |
| 2010-08-05 | 2010-08-03 | 17.440 | 11,043 | -9,817 | 0.00% | 192,593 |
| 2010-08-04 | 2010-08-02 | 17.571 | 20,860 | -7,362 | 0.00% | 366,524 |
| 2010-08-03 | 2010-07-30 | 17.114 | 28,222 | -35,584 | 0.00% | 482,999 |
| 2010-08-02 | 2010-07-29 | 16.658 | 63,806 | +3,681 | 0.00% | 1,062,874 |
| 2010-07-30 | 2010-07-28 | 16.951 | 60,125 | +3,681 | 0.00% | 1,019,197 |
| 2010-07-28 | 2010-07-26 | 17.114 | 56,444 | +31,903 | 0.00% | 965,999 |
| 2010-07-27 | 2010-07-23 | 17.538 | 24,541 | -6,135 | 0.00% | 430,402 |
| 2010-07-26 | 2010-07-22 | 17.310 | 30,676 | -9,816 | 0.00% | 530,998 |
| 2010-07-23 | 2010-07-21 | 16.919 | 40,492 | +2,454 | 0.00% | 685,072 |
| 2010-07-20 | 2010-07-16 | 16.332 | 38,038 | +8,589 | 0.00% | 621,234 |
| 2010-07-16 | 2010-07-14 | 16.951 | 29,449 | -2,454 | 0.00% | 499,199 |
| 2010-07-15 | 2010-07-13 | 16.821 | 31,903 | +2,454 | 0.00% | 536,637 |
| 2010-07-14 | 2010-07-12 | 16.919 | 29,449 | +2,454 | 0.00% | 498,239 |
| 2010-07-13 | 2010-07-09 | 16.625 | 26,995 | +2,454 | 0.00% | 448,800 |
| 2010-07-12 | 2010-07-08 | 16.723 | 24,541 | +2,454 | 0.00% | 410,402 |
| 2010-07-09 | 2010-07-07 | 17.016 | 22,087 | +3,681 | 0.00% | 375,843 |
| 2010-06-30 | 2010-06-28 | 17.505 | 18,406 | -30,676 | 0.00% | 322,206 |
| 2010-06-29 | 2010-06-25 | 16.723 | 49,082 | -319,031 | 0.00% | 820,803 |
| 2010-06-28 | 2010-06-24 | 16.723 | 368,113 | +323,939 | 0.00% | 6,155,992 |
| 2010-06-23 | 2010-06-21 | 17.082 | 44,174 | -115,342 | 0.00% | 754,567 |
| 2010-06-21 | 2010-06-17 | 15.957 | 159,516 | -6,135 | 0.00% | 2,545,403 |
| 2010-06-18 | 2010-06-15 | 15.859 | 165,651 | -18,406 | 0.00% | 2,627,099 |
| 2010-06-14 | 2010-06-10 | 15.680 | 184,057 | -1,227 | 0.00% | 2,886,004 |
| 2010-06-10 | 2010-06-08 | 14.979 | 185,284 | -6,135 | 0.00% | 2,775,383 |
| 2010-06-09 | 2010-06-07 | 14.620 | 191,419 | +7,362 | 0.00% | 2,798,640 |
| 2010-06-02 | 2010-05-31 | 15.550 | 184,057 | -23,314 | 0.00% | 2,862,004 |
| 2010-06-01 | 2010-05-28 | 15.468 | 207,371 | +2,455 | 0.00% | 3,207,626 |
| 2010-05-28 | 2010-05-26 | 15.240 | 204,916 | -1,228 | 0.00% | 3,122,892 |
| 2010-05-24 | 2010-05-19 | 14.735 | 206,144 | +3,682 | 0.00% | 3,037,447 |
| 2010-05-06 | 2010-05-04 | 16.285 | 202,462 | +3,876 | 0.00% | 3,297,120 |
| 2010-05-04 | 2010-04-30 | 16.318 | 198,586 | -45,735 | 0.00% | 3,240,599 |
| 2010-05-03 | 2010-04-29 | 15.521 | 244,321 | +6,018 | 0.00% | 3,792,039 |
| 2010-04-28 | 2010-04-26 | 15.355 | 238,303 | -7,222 | 0.00% | 3,659,036 |
| 2010-04-23 | 2010-04-21 | 15.770 | 245,525 | -6,017 | 0.00% | 3,871,927 |
| 2010-04-21 | 2010-04-19 | 15.089 | 251,542 | +104,709 | 0.00% | 3,795,435 |
| 2010-04-12 | 2010-04-08 | 14.972 | 146,833 | -6,018 | 0.00% | 2,198,435 |
| 2010-04-07 | 2010-03-31 | 14.524 | 152,851 | +6,018 | 0.00% | 2,219,959 |
| 2010-03-26 | 2010-03-24 | 15.321 | 146,833 | -108,320 | 0.00% | 2,249,675 |
| 2010-03-25 | 2010-03-23 | 15.554 | 255,153 | +108,320 | 0.00% | 3,968,640 |
| 2010-03-24 | 2010-03-22 | 15.288 | 146,833 | +3,610 | 0.00% | 2,244,795 |
| 2010-03-11 | 2010-03-09 | 15.753 | 143,223 | +6,018 | 0.00% | 2,256,245 |
| 2010-03-09 | 2010-03-05 | 16.136 | 137,205 | +2,407 | 0.00% | 2,213,881 |
| 2010-03-05 | 2010-03-03 | 16.136 | 134,798 | -20,460 | 0.00% | 2,175,043 |
| 2010-03-04 | 2010-03-02 | 16.435 | 155,258 | -12,036 | 0.00% | 2,551,617 |
| 2010-03-03 | 2010-03-01 | 16.335 | 167,294 | -12,035 | 0.00% | 2,732,745 |
| 2010-03-02 | 2010-02-26 | 15.471 | 179,329 | -15,646 | 0.00% | 2,774,376 |
| 2010-02-17 | 2010-02-11 | 14.839 | 194,975 | -7,222 | 0.00% | 2,893,314 |
| 2010-02-11 | 2010-02-09 | 14.108 | 202,197 | -4,814 | 0.00% | 2,852,644 |
| 2010-02-10 | 2010-02-08 | 13.942 | 207,011 | +6,018 | 0.00% | 2,886,161 |
| 2010-02-09 | 2010-02-05 | 13.809 | 200,993 | +6,018 | 0.00% | 2,775,538 |
| 2010-02-08 | 2010-02-04 | 14.291 | 194,975 | -42,125 | 0.00% | 2,786,394 |
| 2010-02-03 | 2010-02-01 | 14.191 | 237,100 | +6,018 | 0.00% | 3,364,764 |
| 2010-02-01 | 2010-01-28 | 14.407 | 231,082 | +6,018 | 0.00% | 3,329,281 |
| 2010-01-29 | 2010-01-27 | 14.358 | 225,064 | -2,407 | 0.00% | 3,231,357 |
| 2010-01-28 | 2010-01-26 | 14.673 | 227,471 | +24,071 | 0.00% | 3,337,735 |
| 2010-01-27 | 2010-01-25 | 15.305 | 203,400 | +12,035 | 0.00% | 3,112,976 |
| 2010-01-26 | 2010-01-22 | 15.438 | 191,365 | -18,053 | 0.00% | 2,954,224 |
| 2010-01-25 | 2010-01-21 | 15.687 | 209,418 | -3,611 | 0.00% | 3,285,120 |
| 2010-01-22 | 2010-01-20 | 15.620 | 213,029 | -8,425 | 0.00% | 3,327,605 |
| 2010-01-21 | 2010-01-19 | 15.521 | 221,454 | +2,408 | 0.00% | 3,437,127 |
| 2010-01-19 | 2010-01-15 | 16.235 | 219,046 | +36,106 | 0.00% | 3,556,273 |
| 2010-01-18 | 2010-01-14 | 16.684 | 182,940 | -12,035 | 0.00% | 3,052,162 |
| 2010-01-15 | 2010-01-13 | 16.534 | 194,975 | +36,106 | 0.00% | 3,223,793 |
| 2010-01-14 | 2010-01-12 | 17.016 | 158,869 | +1,204 | 0.00% | 2,703,363 |
| 2010-01-13 | 2010-01-11 | 16.784 | 157,665 | +30,088 | 0.00% | 2,646,195 |
| 2010-01-12 | 2010-01-08 | 16.750 | 127,577 | +36,107 | 0.00% | 2,136,968 |
| 2010-01-11 | 2010-01-07 | 17.083 | 91,470 | -66,195 | 0.00% | 1,562,561 |
| 2010-01-08 | 2010-01-06 | 17.282 | 157,665 | -19,257 | 0.00% | 2,724,795 |
| 2010-01-07 | 2010-01-05 | 17.116 | 176,922 | -12,036 | 0.00% | 3,028,198 |
| 2009-12-30 | 2009-12-28 | 16.551 | 188,958 | +6,018 | 0.00% | 3,127,446 |
| 2009-12-22 | 2009-12-18 | 16.385 | 182,940 | +48,142 | 0.00% | 2,997,442 |
| 2009-12-21 | 2009-12-17 | 16.584 | 134,798 | +42,125 | 0.00% | 2,235,523 |
| 2009-12-16 | 2009-12-14 | 17.016 | 92,673 | -3,611 | 0.00% | 1,576,952 |
| 2009-12-15 | 2009-12-11 | 16.850 | 96,284 | +12,035 | 0.00% | 1,622,397 |
| 2009-12-08 | 2009-12-04 | 16.784 | 84,249 | +36,107 | 0.00% | 1,414,006 |
| 2009-12-02 | 2009-11-30 | 17.315 | 48,142 | -6,018 | 0.00% | 833,599 |
| 2009-12-01 | 2009-11-27 | 17.116 | 54,160 | +6,018 | 0.00% | 927,003 |
| 2009-11-26 | 2009-11-24 | 17.548 | 48,142 | -12,036 | 0.00% | 844,799 |
| 2009-11-24 | 2009-11-20 | 17.448 | 60,178 | +6,018 | 0.00% | 1,050,007 |
| 2009-11-23 | 2009-11-19 | 17.415 | 54,160 | +12,036 | 0.00% | 943,203 |
| 2009-11-20 | 2009-11-18 | 17.781 | 42,124 | +12,035 | 0.00% | 748,994 |
| 2009-11-13 | 2009-11-11 | 18.346 | 30,089 | -60,177 | 0.00% | 552,004 |
| 2009-11-11 | 2009-11-09 | 18.047 | 90,266 | -31,293 | 0.00% | 1,628,993 |
| 2009-11-10 | 2009-11-06 | 17.880 | 121,559 | -30,089 | 0.00% | 2,173,525 |
| 2009-11-06 | 2009-11-04 | 16.684 | 151,648 | -3,610 | 0.00% | 2,530,088 |
| 2009-11-05 | 2009-11-03 | 16.269 | 155,258 | +63,788 | 0.00% | 2,525,817 |
| 2009-11-04 | 2009-11-02 | 16.784 | 91,470 | +24,071 | 0.00% | 1,535,201 |
| 2009-11-02 | 2009-10-29 | 16.684 | 67,399 | +24,071 | 0.00% | 1,124,482 |
| 2009-10-27 | 2009-10-22 | 17.615 | 43,328 | +24,071 | 0.00% | 763,202 |
| 2009-10-16 | 2009-10-14 | 18.279 | 19,257 | +3,611 | 0.00% | 352,003 |
| 2009-10-12 | 2009-10-08 | 18.645 | 15,646 | -34,903 | 0.00% | 291,717 |
| 2009-09-28 | 2009-09-24 | 18.379 | 50,549 | +24,071 | 0.00% | 929,037 |
| 2009-09-25 | 2009-09-23 | 18.645 | 26,478 | +12,035 | 0.00% | 493,677 |
| 2009-09-18 | 2009-09-16 | 19.310 | 14,443 | -2,407 | 0.00% | 278,887 |
| 2009-08-14 | 2009-08-12 | 18.445 | 16,850 | -12,035 | 0.00% | 310,805 |
| 2009-08-12 | 2009-08-10 | 19.742 | 28,885 | -6,018 | 0.00% | 570,235 |
| 2009-08-11 | 2009-08-07 | 19.376 | 34,903 | -75,824 | 0.00% | 676,280 |
| 2009-08-10 | 2009-08-06 | 20.506 | 110,727 | +12,036 | 0.00% | 2,270,565 |
| 2009-08-07 | 2009-08-05 | 19.010 | 98,691 | -12,036 | 0.00% | 1,876,155 |
| 2009-08-06 | 2009-08-04 | 18.578 | 110,727 | +12,036 | 0.00% | 2,057,124 |
| 2009-08-05 | 2009-08-03 | 18.645 | 98,691 | -18,054 | 0.00% | 1,840,075 |
| 2009-08-03 | 2009-07-30 | 18.412 | 116,745 | +28,886 | 0.00% | 2,149,529 |
| 2009-07-31 | 2009-07-29 | 18.312 | 87,859 | +6,017 | 0.00% | 1,608,915 |
| 2009-07-29 | 2009-07-27 | 19.110 | 81,842 | -44,531 | 0.00% | 1,564,009 |
| 2009-07-28 | 2009-07-24 | 18.645 | 126,373 | +44,531 | 0.00% | 2,356,201 |
| 2009-07-22 | 2009-07-20 | 19.243 | 81,842 | -1,203 | 0.00% | 1,574,889 |
| 2009-07-10 | 2009-07-08 | 17.914 | 83,045 | -6,018 | 0.00% | 1,487,639 |
| 2009-07-09 | 2009-07-07 | 17.050 | 89,063 | +6,018 | 0.00% | 1,518,483 |
| 2009-07-02 | 2009-06-29 | 17.482 | 83,045 | -12,036 | 0.00% | 1,451,759 |
| 2009-06-19 | 2009-06-17 | 17.581 | 95,081 | +1,204 | 0.00% | 1,671,647 |
| 2009-06-16 | 2009-06-12 | 19.409 | 93,877 | -60,178 | 0.00% | 1,822,079 |
| 2009-06-15 | 2009-06-11 | 19.708 | 154,055 | +105,913 | 0.00% | 3,036,167 |
| 2009-06-12 | 2009-06-10 | 19.310 | 48,142 | +7,221 | 0.00% | 929,599 |
| 2009-06-11 | 2009-06-09 | 18.346 | 40,921 | +24,071 | 0.00% | 750,724 |
| 2009-06-10 | 2009-06-08 | 18.246 | 16,850 | -21,664 | 0.00% | 307,445 |
| 2009-06-08 | 2009-06-04 | 19.230 | 38,514 | +24,071 | 0.00% | 740,605 |
| 2009-06-05 | 2009-06-03 | 18.789 | 14,443 | +290 | 0.00% | 271,364 |
| 2009-06-03 | 2009-06-01 | 17.602 | 14,153 | -3,539 | 0.00% | 249,116 |
| 2009-06-02 | 2009-05-29 | 16.109 | 17,692 | +3,539 | 0.00% | 285,007 |
| 2009-05-25 | 2009-05-21 | 16.126 | 14,153 | -5,897 | 0.00% | 228,236 |
| 2009-05-18 | 2009-05-14 | 15.007 | 20,050 | -5,898 | 0.00% | 300,893 |
| 2009-05-15 | 2009-05-13 | 14.973 | 25,948 | -17,691 | 0.00% | 388,526 |
| 2009-05-13 | 2009-05-11 | 15.685 | 43,639 | +5,897 | 0.00% | 684,497 |
| 2009-05-07 | 2009-05-05 | 16.059 | 37,742 | -82,561 | 0.00% | 606,080 |
| 2009-05-06 | 2009-05-04 | 16.075 | 120,303 | +10,615 | 0.00% | 1,933,926 |
| 2009-05-05 | 2009-04-30 | 15.041 | 109,688 | +48,357 | 0.00% | 1,649,825 |
| 2009-04-30 | 2009-04-28 | 13.854 | 61,331 | +29,486 | 0.00% | 849,684 |
| 2009-04-27 | 2009-04-23 | 14.108 | 31,845 | -117,944 | 0.00% | 449,283 |
| 2009-04-24 | 2009-04-22 | 13.888 | 149,789 | +24,769 | 0.00% | 2,080,266 |
| 2009-04-21 | 2009-04-17 | 14.481 | 125,020 | -5,898 | 0.00% | 1,810,475 |
| 2009-04-15 | 2009-04-09 | 13.396 | 130,918 | -66,048 | 0.00% | 1,753,806 |
| 2009-04-14 | 2009-04-08 | 13.159 | 196,966 | +60,151 | 0.00% | 2,591,840 |
| 2009-04-09 | 2009-04-07 | 13.345 | 136,815 | -5,897 | 0.00% | 1,825,844 |
| 2009-04-08 | 2009-04-06 | 13.040 | 142,712 | -9,435 | 0.00% | 1,860,981 |
| 2009-04-07 | 2009-04-03 | 12.650 | 152,147 | +5,897 | 0.00% | 1,924,675 |
| 2009-04-06 | 2009-04-02 | 13.023 | 146,250 | +117,944 | 0.00% | 1,904,637 |
| 2009-04-03 | 2009-04-01 | 12.904 | 28,306 | -2,359 | 0.00% | 365,274 |
| 2009-03-30 | 2009-03-26 | 13.939 | 30,665 | +17,691 | 0.00% | 427,435 |
| 2009-03-25 | 2009-03-23 | 14.227 | 12,974 | -36,562 | 0.00% | 184,583 |
| 2009-03-19 | 2009-03-17 | 13.057 | 49,536 | -29,486 | 0.00% | 646,795 |
| 2009-02-16 | 2009-02-12 | 12.582 | 79,022 | -4,718 | 0.00% | 994,276 |
| 2009-02-13 | 2009-02-11 | 12.888 | 83,740 | +5,897 | 0.00% | 1,079,199 |
| 2009-02-10 | 2009-02-06 | 12.464 | 77,843 | -117,944 | 0.00% | 970,202 |
| 2009-02-09 | 2009-02-05 | 11.700 | 195,787 | +122,662 | 0.00% | 2,290,805 |
| 2009-01-20 | 2009-01-16 | 13.651 | 73,125 | +36,562 | 0.00% | 998,198 |
| 2009-01-15 | 2009-01-13 | 14.278 | 36,563 | +29,486 | 0.00% | 522,046 |
| 2008-12-29 | 2008-12-22 | 17.703 | 7,077 | -5,897 | 0.00% | 125,287 |
| 2008-12-17 | 2008-12-15 | 16.432 | 12,974 | +5,897 | 0.00% | 213,183 |
| 2008-12-08 | 2008-12-04 | 15.431 | 7,077 | -29,486 | 0.00% | 109,206 |
| 2008-12-02 | 2008-11-28 | 16.211 | 36,563 | +29,486 | 0.00% | 592,727 |
| 2008-06-05 | 2008-06-03 | 26.928 | 7,077 | -58,971 | 0.00% | 190,570 |
| 2008-05-26 | 2008-05-22 | 28.013 | 66,048 | +64,869 | 0.00% | 1,850,226 |
| 2008-05-09 | 2008-05-07 | 28.556 | 1,179 | +15 | 0.00% | 33,667 |
| 2008-05-05 | 2008-04-30 | 29.002 | 1,164 | -5,820 | 0.00% | 33,759 |
| 2008-04-22 | 2008-04-18 | 28.178 | 6,984 | +5,820 | 0.00% | 196,792 |
| 2008-03-06 | 2008-03-04 | 27.181 | 1,164 | -5,820 | 0.00% | 31,639 |
| 2008-01-30 | 2008-01-28 | 29.552 | 6,984 | +5,820 | 0.00% | 206,391 |
| 2008-01-25 | 2008-01-23 | 29.277 | 1,164 | -5,820 | 0.00% | 34,079 |
| 2008-01-22 | 2008-01-18 | 30.583 | 6,984 | -11,641 | 0.00% | 213,591 |
| 2008-01-21 | 2008-01-17 | 29.964 | 18,625 | +5,820 | 0.00% | 558,087 |
| 2008-01-17 | 2008-01-15 | 30.033 | 12,805 | -31,429 | 0.00% | 384,574 |
| 2008-01-16 | 2008-01-14 | 30.995 | 44,234 | +43,070 | 0.00% | 1,371,045 |
| 2007-10-23 | 2007-10-18 | 27.628 | 1,164 | -1,164 | 0.00% | 32,159 |
| 2007-10-17 | 2007-10-15 | 27.662 | 2,328 | +1,164 | 0.00% | 64,397 |
| 2007-06-26 | 2007-06-22 | 22.851 | 1,164 | 0.00% | 26,599 |
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