History of CCASS shareholding
Participant: WAH SANG SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.960 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 6.840 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 6.780 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 6.750 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 6.780 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 6.790 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 6.760 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 6.820 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 6.750 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 6.770 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 6.800 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 6.820 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 6.780 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 6.890 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 6.990 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 7.020 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 7.050 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 7.100 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 7.090 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 7.120 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 7.040 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 7.000 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 7.010 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 6.890 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 6.840 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 6.840 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 6.910 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 7.172 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 7.131 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 7.162 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 7.121 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 7.111 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 7.162 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 7.101 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 7.081 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 7.162 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 7.162 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 7.182 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 7.253 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 7.386 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 7.345 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 7.264 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 7.274 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 7.172 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 7.162 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 7.050 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 7.101 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 7.081 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 7.060 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 7.131 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 7.243 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 7.182 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 7.172 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 7.070 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 7.111 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 7.121 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 7.050 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 6.948 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 6.887 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 6.918 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 6.928 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 6.908 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 6.836 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 6.826 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 6.826 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 6.765 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 6.806 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 6.836 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 6.806 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 6.816 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 6.775 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 6.704 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 6.765 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 6.806 | 0 | +0 | ||
| 2025-06-27 | 2025-06-25 | 6.796 | 0 | +0 | ||
| 2025-06-26 | 2025-06-24 | 6.775 | 0 | +0 | ||
| 2025-06-25 | 2025-06-23 | 6.714 | 0 | +0 | ||
| 2025-06-24 | 2025-06-20 | 6.735 | 0 | +0 | ||
| 2025-06-23 | 2025-06-19 | 6.724 | 0 | +0 | ||
| 2025-06-20 | 2025-06-18 | 6.755 | 0 | +0 | ||
| 2025-06-19 | 2025-06-17 | 6.816 | 0 | +0 | ||
| 2025-06-18 | 2025-06-16 | 6.847 | 0 | +0 | ||
| 2025-06-17 | 2025-06-13 | 6.918 | 0 | +0 | ||
| 2025-06-16 | 2025-06-12 | 6.867 | 0 | +0 | ||
| 2025-06-13 | 2025-06-11 | 6.897 | 0 | +0 | ||
| 2025-06-12 | 2025-06-10 | 6.847 | 0 | +0 | ||
| 2025-06-11 | 2025-06-09 | 6.836 | 0 | +0 | ||
| 2025-06-10 | 2025-06-06 | 6.928 | 0 | +0 | ||
| 2025-06-09 | 2025-06-05 | 7.394 | 0 | +0 | ||
| 2025-06-06 | 2025-06-04 | 7.309 | 0 | +0 | ||
| 2025-06-05 | 2025-06-03 | 7.394 | 0 | +0 | ||
| 2025-06-04 | 2025-06-02 | 7.288 | 0 | +0 | ||
| 2025-06-03 | 2025-05-30 | 7.257 | 0 | +0 | ||
| 2025-06-02 | 2025-05-29 | 7.320 | 0 | +0 | ||
| 2025-05-30 | 2025-05-28 | 7.331 | 0 | +0 | ||
| 2025-05-29 | 2025-05-27 | 7.309 | 0 | +0 | ||
| 2025-05-28 | 2025-05-26 | 7.299 | 0 | +0 | ||
| 2025-05-27 | 2025-05-23 | 7.331 | 0 | +0 | ||
| 2025-05-26 | 2025-05-22 | 7.352 | 0 | +0 | ||
| 2025-05-23 | 2025-05-21 | 7.331 | 0 | +0 | ||
| 2025-05-22 | 2025-05-20 | 7.394 | 0 | +0 | ||
| 2025-05-21 | 2025-05-19 | 7.394 | 0 | +0 | ||
| 2025-05-20 | 2025-05-16 | 7.352 | 0 | +0 | ||
| 2025-05-19 | 2025-05-15 | 7.352 | 0 | +0 | ||
| 2025-05-16 | 2025-05-14 | 7.425 | 0 | +0 | ||
| 2025-05-15 | 2025-05-13 | 7.425 | 0 | +0 | ||
| 2025-05-14 | 2025-05-12 | 7.478 | 0 | +0 | ||
| 2025-05-13 | 2025-05-09 | 7.467 | 0 | +0 | ||
| 2025-05-12 | 2025-05-08 | 7.404 | 0 | +0 | ||
| 2025-05-09 | 2025-05-07 | 7.383 | 0 | +0 | ||
| 2025-05-08 | 2025-05-06 | 7.488 | 0 | +0 | ||
| 2025-05-07 | 2025-05-02 | 7.394 | 0 | +0 | ||
| 2025-05-06 | 2025-04-30 | 7.352 | 0 | +0 | ||
| 2025-05-02 | 2025-04-29 | 7.373 | 0 | +0 | ||
| 2025-04-30 | 2025-04-28 | 7.352 | 0 | +0 | ||
| 2025-04-29 | 2025-04-25 | 7.373 | 0 | +0 | ||
| 2025-04-28 | 2025-04-24 | 7.352 | 0 | +0 | ||
| 2025-04-25 | 2025-04-23 | 7.373 | 0 | +0 | ||
| 2025-04-24 | 2025-04-22 | 7.320 | 0 | +0 | ||
| 2025-04-23 | 2025-04-17 | 7.257 | 0 | +0 | ||
| 2025-04-22 | 2025-04-16 | 7.194 | 0 | +0 | ||
| 2025-04-17 | 2025-04-15 | 7.089 | 0 | +0 | ||
| 2025-04-16 | 2025-04-14 | 7.068 | 0 | +0 | ||
| 2025-04-15 | 2025-04-11 | 6.941 | 0 | +0 | ||
| 2025-04-14 | 2025-04-10 | 6.931 | 0 | +0 | ||
| 2025-04-11 | 2025-04-09 | 6.815 | 0 | +0 | ||
| 2025-04-10 | 2025-04-08 | 6.836 | 0 | +0 | ||
| 2025-04-09 | 2025-04-07 | 6.857 | 0 | +0 | ||
| 2025-04-08 | 2025-04-03 | 7.257 | 0 | +0 | ||
| 2025-04-07 | 2025-04-02 | 7.152 | 0 | +0 | ||
| 2025-04-03 | 2025-04-01 | 7.173 | 0 | +0 | ||
| 2025-04-02 | 2025-03-31 | 7.036 | 0 | +0 | ||
| 2025-04-01 | 2025-03-28 | 7.036 | 0 | +0 | ||
| 2025-03-31 | 2025-03-27 | 6.973 | 0 | +0 | ||
| 2025-03-28 | 2025-03-26 | 6.920 | 0 | +0 | ||
| 2025-03-27 | 2025-03-25 | 6.952 | 0 | +0 | ||
| 2025-03-26 | 2025-03-24 | 7.015 | 0 | +0 | ||
| 2025-03-25 | 2025-03-21 | 6.952 | 0 | +0 | ||
| 2025-03-24 | 2025-03-20 | 7.036 | 0 | +0 | ||
| 2025-03-21 | 2025-03-19 | 6.931 | 0 | +0 | ||
| 2025-03-20 | 2025-03-18 | 6.805 | 0 | +0 | ||
| 2025-03-19 | 2025-03-17 | 6.805 | 0 | +0 | ||
| 2025-03-18 | 2025-03-14 | 6.678 | 0 | +0 | ||
| 2025-03-17 | 2025-03-13 | 6.731 | 0 | +0 | ||
| 2025-03-14 | 2025-03-12 | 6.731 | 0 | +0 | ||
| 2025-03-13 | 2025-03-11 | 6.594 | 0 | +0 | ||
| 2025-03-12 | 2025-03-10 | 6.594 | 0 | +0 | ||
| 2025-03-11 | 2025-03-07 | 6.573 | 0 | +0 | ||
| 2025-03-10 | 2025-03-06 | 6.594 | 0 | +0 | ||
| 2025-03-07 | 2025-03-05 | 6.584 | 0 | +0 | ||
| 2025-03-06 | 2025-03-04 | 6.510 | 0 | +0 | ||
| 2025-03-05 | 2025-03-03 | 6.468 | 0 | +0 | ||
| 2025-03-04 | 2025-02-28 | 6.521 | 0 | +0 | ||
| 2025-03-03 | 2025-02-27 | 6.542 | 0 | +0 | ||
| 2025-02-28 | 2025-02-26 | 6.521 | 0 | +0 | ||
| 2025-02-27 | 2025-02-25 | 6.437 | 0 | +0 | ||
| 2025-02-26 | 2025-02-24 | 6.437 | 0 | +0 | ||
| 2025-02-25 | 2025-02-21 | 6.373 | 0 | +0 | ||
| 2025-02-24 | 2025-02-20 | 6.373 | 0 | +0 | ||
| 2025-02-21 | 2025-02-19 | 6.437 | 0 | +0 | ||
| 2025-02-20 | 2025-02-18 | 6.479 | 0 | +0 | ||
| 2025-02-19 | 2025-02-17 | 6.416 | 0 | +0 | ||
| 2025-02-18 | 2025-02-14 | 6.394 | 0 | +0 | ||
| 2025-02-17 | 2025-02-13 | 6.405 | 0 | +0 | ||
| 2025-02-14 | 2025-02-12 | 6.352 | 0 | +0 | ||
| 2025-02-13 | 2025-02-11 | 6.247 | 0 | +0 | ||
| 2025-02-12 | 2025-02-10 | 6.258 | 0 | +0 | ||
| 2025-02-11 | 2025-02-07 | 6.226 | 0 | +0 | ||
| 2025-02-10 | 2025-02-06 | 6.331 | 0 | +0 | ||
| 2025-02-07 | 2025-02-05 | 6.237 | 0 | +0 | ||
| 2025-02-06 | 2025-02-04 | 6.258 | 0 | +0 | ||
| 2025-02-05 | 2025-02-03 | 6.258 | 0 | +0 | ||
| 2025-02-04 | 2025-01-28 | 6.279 | 0 | +0 | ||
| 2025-02-03 | 2025-01-24 | 6.247 | 0 | +0 | ||
| 2025-01-27 | 2025-01-23 | 6.226 | 0 | +0 | ||
| 2025-01-24 | 2025-01-22 | 6.268 | 0 | +0 | ||
| 2025-01-23 | 2025-01-21 | 6.405 | 0 | +0 | ||
| 2025-01-22 | 2025-01-20 | 6.373 | 0 | +0 | ||
| 2025-01-21 | 2025-01-17 | 6.363 | 0 | +0 | ||
| 2025-01-20 | 2025-01-16 | 6.310 | 0 | +0 | ||
| 2025-01-17 | 2025-01-15 | 6.237 | 0 | +0 | ||
| 2025-01-16 | 2025-01-14 | 6.258 | 0 | +0 | ||
| 2025-01-15 | 2025-01-13 | 6.205 | 0 | +0 | ||
| 2025-01-14 | 2025-01-10 | 6.300 | 0 | +0 | ||
| 2025-01-13 | 2025-01-09 | 6.289 | 0 | +0 | ||
| 2025-01-10 | 2025-01-08 | 6.352 | 0 | +0 | ||
| 2025-01-09 | 2025-01-07 | 6.384 | 0 | +0 | ||
| 2025-01-08 | 2025-01-06 | 6.437 | 0 | +0 | ||
| 2025-01-07 | 2025-01-03 | 6.447 | 0 | +0 | ||
| 2025-01-06 | 2025-01-02 | 6.426 | 0 | +0 | ||
| 2025-01-03 | 2024-12-31 | 6.531 | 0 | +0 | ||
| 2025-01-02 | 2024-12-27 | 6.510 | 0 | +0 | ||
| 2024-12-30 | 2024-12-24 | 6.458 | 0 | +0 | ||
| 2024-12-27 | 2024-12-20 | 6.384 | 0 | +0 | ||
| 2024-12-23 | 2024-12-19 | 6.416 | 0 | +0 | ||
| 2024-12-20 | 2024-12-18 | 6.479 | 0 | +0 | ||
| 2024-12-19 | 2024-12-17 | 6.405 | 0 | +0 | ||
| 2024-12-18 | 2024-12-16 | 6.405 | 0 | +0 | ||
| 2024-12-17 | 2024-12-13 | 6.363 | 0 | +0 | ||
| 2024-12-16 | 2024-12-12 | 6.384 | 0 | +0 | ||
| 2024-12-13 | 2024-12-11 | 6.331 | 0 | +0 | ||
| 2024-12-12 | 2024-12-10 | 6.289 | 0 | +0 | ||
| 2024-12-11 | 2024-12-09 | 6.258 | 0 | +0 | ||
| 2024-12-10 | 2024-12-06 | 6.237 | 0 | +0 | ||
| 2024-12-09 | 2024-12-05 | 6.184 | 0 | +0 | ||
| 2024-12-06 | 2024-12-04 | 6.226 | 0 | +0 | ||
| 2024-12-05 | 2024-12-03 | 6.216 | 0 | +0 | ||
| 2024-12-04 | 2024-12-02 | 6.205 | 0 | +0 | ||
| 2024-12-03 | 2024-11-29 | 6.205 | 0 | +0 | ||
| 2024-12-02 | 2024-11-28 | 6.205 | 0 | +0 | ||
| 2024-11-29 | 2024-11-27 | 6.216 | 0 | +0 | ||
| 2024-11-28 | 2024-11-26 | 6.205 | 0 | +0 | ||
| 2024-11-27 | 2024-11-25 | 6.216 | 0 | +0 | ||
| 2024-11-26 | 2024-11-22 | 6.205 | 0 | +0 | ||
| 2024-11-25 | 2024-11-21 | 6.300 | 0 | +0 | ||
| 2024-11-22 | 2024-11-20 | 6.268 | 0 | +0 | ||
| 2024-11-21 | 2024-11-19 | 6.300 | 0 | +0 | ||
| 2024-11-20 | 2024-11-18 | 6.268 | 0 | +0 | ||
| 2024-11-19 | 2024-11-15 | 6.331 | 0 | +0 | ||
| 2024-11-18 | 2024-11-14 | 6.300 | 0 | +0 | ||
| 2024-11-15 | 2024-11-13 | 6.342 | 0 | +0 | ||
| 2024-11-14 | 2024-11-12 | 6.363 | 0 | +0 | ||
| 2024-11-13 | 2024-11-11 | 6.416 | 0 | +0 | ||
| 2024-11-12 | 2024-11-08 | 6.394 | 0 | +0 | ||
| 2024-11-11 | 2024-11-07 | 6.426 | 0 | +0 | ||
| 2024-11-08 | 2024-11-06 | 6.363 | 0 | +0 | ||
| 2024-11-07 | 2024-11-05 | 6.458 | 0 | +0 | ||
| 2024-11-06 | 2024-11-04 | 6.437 | 0 | +0 | ||
| 2024-11-05 | 2024-11-01 | 6.384 | 0 | +0 | ||
| 2024-11-04 | 2024-10-31 | 6.342 | 0 | +0 | ||
| 2024-11-01 | 2024-10-30 | 6.426 | 0 | +0 | ||
| 2024-10-31 | 2024-10-29 | 6.458 | 0 | +0 | ||
| 2024-10-30 | 2024-10-28 | 6.447 | 0 | +0 | ||
| 2024-10-29 | 2024-10-25 | 6.437 | 0 | +0 | ||
| 2024-10-28 | 2024-10-24 | 6.437 | 0 | +0 | ||
| 2024-10-25 | 2024-10-23 | 6.416 | 0 | +0 | ||
| 2024-10-24 | 2024-10-22 | 6.437 | 0 | +0 | ||
| 2024-10-23 | 2024-10-21 | 6.447 | 0 | +0 | ||
| 2024-10-22 | 2024-10-18 | 6.521 | 0 | +0 | ||
| 2024-10-21 | 2024-10-17 | 6.426 | 0 | +0 | ||
| 2024-10-18 | 2024-10-16 | 6.426 | 0 | +0 | ||
| 2024-10-17 | 2024-10-15 | 6.405 | 0 | +0 | ||
| 2024-10-16 | 2024-10-14 | 6.552 | 0 | +0 | ||
| 2024-10-15 | 2024-10-10 | 6.531 | 0 | +0 | ||
| 2024-10-14 | 2024-10-09 | 6.500 | 0 | +0 | ||
| 2024-10-10 | 2024-10-08 | 6.626 | 0 | +0 | ||
| 2024-10-09 | 2024-10-07 | 6.857 | 0 | +0 | ||
| 2024-10-08 | 2024-10-04 | 6.794 | 0 | +0 | ||
| 2024-10-07 | 2024-10-03 | 6.794 | 0 | +0 | ||
| 2024-10-04 | 2024-10-02 | 6.878 | 0 | +0 | ||
| 2024-10-03 | 2024-09-30 | 6.731 | 0 | +0 | ||
| 2024-10-02 | 2024-09-27 | 6.941 | 0 | +0 | ||
| 2024-09-30 | 2024-09-26 | 6.784 | 0 | -19,016 | ||
| 2024-09-27 | 2024-09-25 | 6.805 | 19,016 | -38,033 | 0.00% | 129,397 |
| 2024-09-26 | 2024-09-24 | 6.836 | 57,049 | -8,557 | 0.00% | 389,999 |
| 2024-09-24 | 2024-09-20 | 6.689 | 65,606 | -192 | 0.00% | 438,837 |
| 2024-09-16 | 2024-09-12 | 6.458 | 65,798 | -4,388 | 0.00% | 424,897 |
| 2024-08-29 | 2024-08-27 | 6.860 | 70,186 | +1,320 | 0.00% | 481,481 |
| 2024-08-20 | 2024-08-16 | 6.967 | 68,866 | -6,223 | 0.00% | 479,807 |
| 2024-08-08 | 2024-08-06 | 6.882 | 75,089 | -2,799 | 0.00% | 516,726 |
| 2024-08-07 | 2024-08-05 | 6.957 | 77,888 | -3,732 | 0.00% | 541,831 |
| 2024-08-06 | 2024-08-02 | 6.924 | 81,620 | -15,220 | 0.00% | 565,168 |
| 2024-08-05 | 2024-08-01 | 7.021 | 96,840 | -6,530 | 0.00% | 679,899 |
| 2024-07-23 | 2024-07-19 | 6.764 | 103,370 | -112,854 | 0.00% | 699,153 |
| 2024-07-22 | 2024-07-18 | 6.860 | 216,224 | -82,388 | 0.00% | 1,483,312 |
| 2024-07-19 | 2024-07-17 | 6.871 | 298,612 | -25,190 | 0.00% | 2,051,700 |
| 2024-07-16 | 2024-07-12 | 6.999 | 323,802 | -20,571 | 0.00% | 2,266,425 |
| 2024-07-15 | 2024-07-11 | 6.710 | 344,373 | -1,866 | 0.00% | 2,310,745 |
| 2024-07-12 | 2024-07-10 | 6.581 | 346,239 | -17,918 | 0.00% | 2,278,731 |
| 2024-07-10 | 2024-07-08 | 6.474 | 364,157 | -14,845 | 0.00% | 2,357,622 |
| 2024-07-04 | 2024-07-02 | 6.324 | 379,002 | -3,450 | 0.00% | 2,396,857 |
| 2024-06-25 | 2024-06-21 | 6.153 | 382,452 | -3,644 | 0.00% | 2,353,084 |
| 2024-06-12 | 2024-06-07 | 6.335 | 386,096 | -6,458 | 0.00% | 2,445,859 |
| 2024-06-11 | 2024-06-06 | 6.324 | 392,554 | -9,329 | 0.00% | 2,482,562 |
| 2024-06-07 | 2024-06-05 | 6.827 | 401,883 | +9,329 | 0.00% | 2,743,577 |
| 2024-06-06 | 2024-06-04 | 6.882 | 392,554 | +14,729 | 0.00% | 2,701,749 |
| 2024-06-05 | 2024-06-03 | 6.849 | 377,825 | -6,286 | 0.00% | 2,587,754 |
| 2024-06-03 | 2024-05-30 | 6.816 | 384,111 | -133,714 | 0.00% | 2,617,974 |
| 2024-05-24 | 2024-05-22 | 7.161 | 517,825 | -35,917 | 0.00% | 3,708,097 |
| 2024-05-23 | 2024-05-21 | 7.161 | 553,742 | -1,980 | 0.00% | 3,965,295 |
| 2024-05-16 | 2024-05-13 | 7.038 | 555,722 | -30,602 | 0.00% | 3,911,396 |
| 2024-05-06 | 2024-05-02 | 6.649 | 586,324 | -669 | 0.00% | 3,898,245 |
| 2024-05-02 | 2024-04-29 | 6.671 | 586,993 | -2,693 | 0.00% | 3,915,767 |
| 2024-04-29 | 2024-04-25 | 6.704 | 589,686 | -2,824 | 0.00% | 3,953,433 |
| 2024-04-25 | 2024-04-23 | 6.482 | 592,510 | -1,886 | 0.00% | 3,840,394 |
| 2024-04-24 | 2024-04-22 | 6.381 | 594,396 | -4,490 | 0.00% | 3,793,042 |
| 2024-04-22 | 2024-04-18 | 6.337 | 598,886 | +4,490 | 0.00% | 3,795,015 |
| 2024-04-18 | 2024-04-16 | 6.326 | 594,396 | +2,694 | 0.00% | 3,759,943 |
| 2024-04-10 | 2024-04-08 | 6.604 | 591,702 | -27,473 | 0.00% | 3,907,643 |
| 2024-04-05 | 2024-04-02 | 6.582 | 619,175 | -8,979 | 0.00% | 4,075,285 |
| 2024-04-02 | 2024-03-27 | 6.838 | 628,154 | +14,367 | 0.00% | 4,295,281 |
| 2024-03-27 | 2024-03-25 | 7.027 | 613,787 | -23,676 | 0.00% | 4,313,245 |
| 2024-03-25 | 2024-03-21 | 7.038 | 637,463 | -8,769 | 0.00% | 4,486,722 |
| 2024-03-22 | 2024-03-20 | 6.660 | 646,232 | -8,979 | 0.00% | 4,303,747 |
| 2024-03-21 | 2024-03-19 | 6.537 | 655,211 | +16,234 | 0.00% | 4,283,279 |
| 2024-03-20 | 2024-03-18 | 6.649 | 638,977 | +128,405 | 0.00% | 4,248,315 |
| 2024-03-19 | 2024-03-15 | 6.604 | 510,572 | -45,503 | 0.00% | 3,371,854 |
| 2024-03-15 | 2024-03-13 | 6.693 | 556,075 | -38,177 | 0.00% | 3,721,902 |
| 2024-03-14 | 2024-03-12 | 6.782 | 594,252 | -3,592 | 0.00% | 4,030,371 |
| 2024-03-13 | 2024-03-11 | 6.682 | 597,844 | -35,917 | 0.00% | 3,994,811 |
| 2024-03-11 | 2024-03-07 | 6.593 | 633,761 | -11,119 | 0.00% | 4,178,345 |
| 2024-03-08 | 2024-03-06 | 6.660 | 644,880 | -12,192 | 0.00% | 4,294,743 |
| 2024-03-07 | 2024-03-05 | 6.560 | 657,072 | +14,057 | 0.00% | 4,310,080 |
| 2024-02-29 | 2024-02-27 | 6.749 | 643,015 | -9,900 | 0.00% | 4,339,611 |
| 2024-01-10 | 2024-01-08 | 6.526 | 652,915 | +8,979 | 0.00% | 4,260,998 |
| 2023-12-18 | 2023-12-14 | 6.292 | 643,936 | -8,979 | 0.00% | 4,051,802 |
| 2023-12-07 | 2023-12-05 | 5.869 | 652,915 | -82,368 | 0.00% | 3,831,990 |
| 2023-11-30 | 2023-11-28 | 5.992 | 735,283 | +1,796 | 0.00% | 4,405,487 |
| 2023-11-14 | 2023-11-10 | 5.902 | 733,487 | +7,183 | 0.00% | 4,329,377 |
| 2023-11-10 | 2023-11-08 | 6.081 | 726,304 | +4,490 | 0.00% | 4,416,398 |
| 2023-10-10 | 2023-10-06 | 6.147 | 721,814 | -8,980 | 0.00% | 4,437,327 |
| 2023-09-20 | 2023-09-18 | 6.147 | 730,794 | +9,878 | 0.00% | 4,492,532 |
| 2023-08-28 | 2023-08-24 | 6.652 | 720,916 | +14,838 | 0.00% | 4,795,458 |
| 2023-08-25 | 2023-08-23 | 6.652 | 706,078 | -8,794 | 0.00% | 4,696,757 |
| 2023-08-24 | 2023-08-22 | 6.618 | 714,872 | +2,638 | 0.00% | 4,730,868 |
| 2023-08-18 | 2023-08-16 | 6.822 | 712,234 | +4,398 | 0.00% | 4,859,186 |
| 2023-08-16 | 2023-08-14 | 7.107 | 707,836 | +6,156 | 0.00% | 5,030,396 |
| 2023-08-04 | 2023-08-02 | 7.368 | 701,680 | +4,397 | 0.00% | 5,170,156 |
| 2023-07-28 | 2023-07-26 | 7.425 | 697,283 | -8,795 | 0.00% | 5,177,401 |
| 2023-07-19 | 2023-07-14 | 7.414 | 706,078 | +1,759 | 0.00% | 5,234,676 |
| 2023-07-05 | 2023-07-03 | 7.755 | 704,319 | -2,132 | 0.00% | 5,461,895 |
| 2023-07-04 | 2023-06-30 | 7.698 | 706,451 | +2,132 | 0.00% | 5,438,264 |
| 2023-06-09 | 2023-06-07 | 8.537 | 704,319 | +22,283 | 0.00% | 6,012,500 |
| 2023-05-08 | 2023-05-04 | 8.231 | 682,036 | -4,258 | 0.00% | 5,614,054 |
| 2023-04-14 | 2023-04-12 | 8.055 | 686,294 | +2,554 | 0.00% | 5,528,224 |
| 2023-03-28 | 2023-03-24 | 8.149 | 683,740 | -42,581 | 0.00% | 5,571,880 |
| 2023-03-27 | 2023-03-23 | 8.208 | 726,321 | +42,581 | 0.00% | 5,961,521 |
| 2023-03-23 | 2023-03-21 | 8.161 | 683,740 | +1,704 | 0.00% | 5,579,909 |
| 2023-03-14 | 2023-03-10 | 8.302 | 682,036 | +1,703 | 0.00% | 5,662,106 |
| 2022-12-15 | 2022-12-13 | 8.537 | 680,333 | -1,878 | 0.00% | 5,807,741 |
| 2022-12-13 | 2022-12-09 | 8.443 | 682,211 | -5,588 | 0.00% | 5,759,687 |
| 2022-12-08 | 2022-12-06 | 8.184 | 687,799 | -8,516 | 0.00% | 5,629,186 |
| 2022-12-07 | 2022-12-05 | 7.926 | 696,315 | -5,110 | 0.00% | 5,519,005 |
| 2022-11-29 | 2022-11-25 | 7.691 | 701,425 | +8,516 | 0.00% | 5,394,781 |
| 2022-11-15 | 2022-11-11 | 7.585 | 692,909 | -8,516 | 0.00% | 5,256,056 |
| 2022-11-04 | 2022-11-02 | 7.480 | 701,425 | -5,110 | 0.00% | 5,246,528 |
| 2022-10-21 | 2022-10-19 | 7.656 | 706,535 | +12,992 | 0.00% | 5,409,194 |
| 2022-09-01 | 2022-08-30 | 9.291 | 693,543 | +13,254 | 0.00% | 6,443,759 |
| 2022-08-22 | 2022-08-18 | 9.565 | 680,289 | +2,515 | 0.00% | 6,507,232 |
| 2022-08-12 | 2022-08-10 | 9.613 | 677,774 | +2,515 | 0.00% | 6,515,510 |
| 2022-08-03 | 2022-08-01 | 9.768 | 675,259 | +1,677 | 0.00% | 6,596,032 |
| 2022-07-06 | 2022-07-04 | 10.054 | 673,582 | +3,354 | 0.00% | 6,772,461 |
| 2022-06-30 | 2022-06-28 | 10.233 | 670,228 | -21,800 | 0.00% | 6,858,645 |
| 2022-06-29 | 2022-06-27 | 10.042 | 692,028 | +4,193 | 0.00% | 6,949,671 |
| 2022-06-27 | 2022-06-23 | 9.840 | 687,835 | +1,677 | 0.00% | 6,768,099 |
| 2022-06-08 | 2022-06-06 | 10.992 | 686,158 | +17,593 | 0.00% | 7,542,407 |
| 2022-06-02 | 2022-05-31 | 10.870 | 668,565 | -3,267 | 0.00% | 7,267,183 |
| 2022-05-25 | 2022-05-23 | 10.552 | 671,832 | +21,240 | 0.00% | 7,088,877 |
| 2022-05-23 | 2022-05-19 | 10.270 | 650,592 | +3,268 | 0.00% | 6,681,595 |
| 2022-05-20 | 2022-05-18 | 10.405 | 647,324 | -10,620 | 0.00% | 6,735,194 |
| 2022-05-18 | 2022-05-16 | 10.343 | 657,944 | +13,511 | 0.00% | 6,805,423 |
| 2022-05-17 | 2022-05-13 | 10.405 | 644,433 | -18,014 | 0.00% | 6,705,114 |
| 2022-05-13 | 2022-05-11 | 10.282 | 662,447 | -16,377 | 0.00% | 6,811,455 |
| 2022-05-12 | 2022-05-10 | 10.295 | 678,824 | +4,902 | 0.00% | 6,988,157 |
| 2022-05-10 | 2022-05-05 | 10.527 | 673,922 | +4,085 | 0.00% | 7,094,431 |
| 2022-05-05 | 2022-05-03 | 10.515 | 669,837 | +16,338 | 0.00% | 7,043,228 |
| 2022-04-22 | 2022-04-20 | 11.004 | 653,499 | -17,972 | 0.00% | 7,191,411 |
| 2022-04-20 | 2022-04-14 | 11.139 | 671,471 | +19,516 | 0.00% | 7,479,596 |
| 2022-04-12 | 2022-04-08 | 11.359 | 651,955 | +688 | 0.00% | 7,405,853 |
| 2022-04-07 | 2022-04-04 | 11.604 | 651,267 | +5,962 | 0.00% | 7,557,478 |
| 2022-03-29 | 2022-03-25 | 11.898 | 645,305 | +3,268 | 0.00% | 7,677,870 |
| 2022-03-25 | 2022-03-23 | 11.739 | 642,037 | +7,353 | 0.00% | 7,536,820 |
| 2022-03-24 | 2022-03-22 | 12.216 | 634,684 | -11,438 | 0.00% | 7,753,496 |
| 2022-03-23 | 2022-03-21 | 14.224 | 646,122 | +8,170 | 0.00% | 9,190,309 |
| 2022-03-21 | 2022-03-17 | 13.979 | 637,952 | +4,084 | 0.00% | 8,917,920 |
| 2022-03-14 | 2022-03-10 | 14.150 | 633,868 | +2,451 | 0.00% | 8,969,457 |
| 2022-02-24 | 2022-02-22 | 14.689 | 631,417 | +4,085 | 0.00% | 9,274,852 |
| 2022-01-17 | 2022-01-13 | 14.885 | 627,332 | -1,634 | 0.00% | 9,337,712 |
| 2022-01-05 | 2022-01-03 | 15.032 | 628,966 | -49,016 | 0.00% | 9,454,423 |
| 2021-11-30 | 2021-11-26 | 14.444 | 677,982 | -8,170 | 0.00% | 9,792,862 |
| 2021-10-25 | 2021-10-21 | 14.224 | 686,152 | +1,634 | 0.00% | 9,759,688 |
| 2021-10-20 | 2021-10-18 | 14.224 | 684,518 | +8,170 | 0.00% | 9,736,446 |
| 2021-10-19 | 2021-10-15 | 14.101 | 676,348 | +816 | 0.00% | 9,537,448 |
| 2021-10-11 | 2021-10-07 | 14.444 | 675,532 | +49,017 | 0.00% | 9,757,474 |
| 2021-10-06 | 2021-10-04 | 14.248 | 626,515 | +1,634 | 0.00% | 8,926,761 |
| 2021-09-29 | 2021-09-27 | 14.493 | 624,881 | -24,508 | 0.00% | 9,056,461 |
| 2021-09-27 | 2021-09-23 | 14.811 | 649,389 | +24,508 | 0.00% | 9,618,332 |
| 2021-09-20 | 2021-09-16 | 15.130 | 624,881 | +1,634 | 0.00% | 9,454,210 |
| 2021-09-10 | 2021-09-08 | 15.228 | 623,247 | +459 | 0.00% | 9,490,521 |
| 2021-09-03 | 2021-09-01 | 15.498 | 622,788 | +32,677 | 0.00% | 9,652,131 |
| 2021-09-02 | 2021-08-31 | 15.474 | 590,111 | +5,647 | 0.00% | 9,131,108 |
| 2021-08-26 | 2021-08-24 | 15.572 | 584,464 | +7,283 | 0.00% | 9,101,516 |
| 2021-08-24 | 2021-08-20 | 15.943 | 577,181 | -4,046 | 0.00% | 9,202,104 |
| 2021-08-23 | 2021-08-19 | 15.869 | 581,227 | +3,466 | 0.00% | 9,223,510 |
| 2021-08-05 | 2021-08-03 | 15.968 | 577,761 | -809 | 0.00% | 9,225,633 |
| 2021-07-28 | 2021-07-26 | 15.548 | 578,570 | -2,549 | 0.00% | 8,995,431 |
| 2021-07-27 | 2021-07-23 | 15.474 | 581,119 | -3,286 | 0.00% | 8,991,969 |
| 2021-07-26 | 2021-07-22 | 15.622 | 584,405 | -1,619 | 0.00% | 9,129,488 |
| 2021-07-23 | 2021-07-21 | 15.498 | 586,024 | -1,618 | 0.00% | 9,082,353 |
| 2021-07-19 | 2021-07-15 | 15.399 | 587,642 | -809 | 0.00% | 9,049,327 |
| 2021-07-14 | 2021-07-12 | 15.127 | 588,451 | -762 | 0.00% | 8,901,786 |
| 2021-07-12 | 2021-07-08 | 15.004 | 589,213 | -5,664 | 0.00% | 8,840,492 |
| 2021-06-21 | 2021-06-17 | 15.053 | 594,877 | +28,327 | 0.00% | 8,954,882 |
| 2021-06-04 | 2021-06-02 | 17.799 | 566,550 | +36,254 | 0.00% | 10,084,009 |
| 2021-05-07 | 2021-05-05 | 16.980 | 530,296 | -3,787 | 0.00% | 9,004,599 |
| 2021-05-06 | 2021-05-04 | 16.637 | 534,083 | -7,573 | 0.00% | 8,885,551 |
| 2021-05-05 | 2021-05-03 | 16.399 | 541,656 | +7,573 | 0.00% | 8,882,807 |
| 2021-04-14 | 2021-04-12 | 16.109 | 534,083 | -20,625 | 0.00% | 8,603,470 |
| 2021-04-08 | 2021-04-01 | 16.003 | 554,708 | +1,514 | 0.00% | 8,877,121 |
| 2021-04-01 | 2021-03-30 | 16.347 | 553,194 | -16,015 | 0.00% | 9,042,805 |
| 2021-03-31 | 2021-03-29 | 16.241 | 569,209 | -1,515 | 0.00% | 9,244,468 |
| 2021-03-30 | 2021-03-26 | 15.898 | 570,724 | +15,147 | 0.00% | 9,073,142 |
| 2021-03-24 | 2021-03-22 | 16.162 | 555,577 | -7,573 | 0.00% | 8,979,058 |
| 2021-03-23 | 2021-03-19 | 15.845 | 563,150 | +7,573 | 0.00% | 8,922,990 |
| 2021-03-19 | 2021-03-17 | 15.634 | 555,577 | -2,272 | 0.00% | 8,685,624 |
| 2021-03-18 | 2021-03-16 | 15.554 | 557,849 | -2,272 | 0.00% | 8,676,949 |
| 2021-03-03 | 2021-03-01 | 15.211 | 560,121 | +2,272 | 0.00% | 8,519,996 |
| 2021-02-26 | 2021-02-24 | 15.475 | 557,849 | -2,272 | 0.00% | 8,632,754 |
| 2021-02-08 | 2021-02-04 | 14.419 | 560,121 | +1,515 | 0.00% | 8,076,247 |
| 2021-02-05 | 2021-02-03 | 14.472 | 558,606 | +2,272 | 0.00% | 8,083,905 |
| 2021-02-03 | 2021-02-01 | 14.604 | 556,334 | +2,272 | 0.00% | 8,124,484 |
| 2021-01-27 | 2021-01-25 | 14.736 | 554,062 | +7,573 | 0.00% | 8,164,463 |
| 2021-01-26 | 2021-01-22 | 14.894 | 546,489 | -2,272 | 0.00% | 8,139,460 |
| 2021-01-25 | 2021-01-21 | 14.921 | 548,761 | -1,514 | 0.00% | 8,187,791 |
| 2021-01-19 | 2021-01-15 | 14.894 | 550,275 | +2,272 | 0.00% | 8,195,849 |
| 2021-01-18 | 2021-01-14 | 14.947 | 548,003 | +1,514 | 0.00% | 8,190,953 |
| 2021-01-15 | 2021-01-13 | 14.973 | 546,489 | +2,272 | 0.00% | 8,182,755 |
| 2020-12-30 | 2020-12-28 | 15.079 | 544,217 | -2,272 | 0.00% | 8,206,222 |
| 2020-12-17 | 2020-12-15 | 15.211 | 546,489 | +2,272 | 0.00% | 8,312,640 |
| 2020-12-16 | 2020-12-14 | 15.475 | 544,217 | -15,147 | 0.00% | 8,421,797 |
| 2020-10-28 | 2020-10-23 | 14.973 | 559,364 | -11,436 | 0.00% | 8,375,537 |
| 2020-10-20 | 2020-10-16 | 14.683 | 570,800 | +1,515 | 0.00% | 8,380,961 |
| 2020-10-15 | 2020-10-12 | 14.921 | 569,285 | -6,816 | 0.00% | 8,494,020 |
| 2020-10-07 | 2020-10-05 | 14.683 | 576,101 | -757 | 0.00% | 8,458,795 |
| 2020-10-05 | 2020-09-29 | 14.656 | 576,858 | +2,272 | 0.00% | 8,454,676 |
| 2020-09-24 | 2020-09-22 | 14.683 | 574,586 | +6,816 | 0.00% | 8,436,550 |
| 2020-09-11 | 2020-09-09 | 15.132 | 567,770 | -833 | 0.00% | 8,591,364 |
| 2020-09-01 | 2020-08-28 | 14.896 | 568,603 | +3,786 | 0.00% | 8,469,807 |
| 2020-08-31 | 2020-08-27 | 14.736 | 564,817 | +6,074 | 0.00% | 8,322,945 |
| 2020-08-18 | 2020-08-14 | 14.949 | 558,743 | -749 | 0.00% | 8,352,766 |
| 2020-08-06 | 2020-08-04 | 14.923 | 559,492 | +14,984 | 0.00% | 8,349,027 |
| 2020-07-13 | 2020-07-09 | 15.803 | 544,508 | -12,737 | 0.00% | 8,605,105 |
| 2020-07-09 | 2020-07-07 | 16.070 | 557,245 | +14,984 | 0.00% | 8,955,150 |
| 2020-06-30 | 2020-06-26 | 16.017 | 542,261 | +1,499 | 0.00% | 8,685,400 |
| 2020-06-29 | 2020-06-24 | 16.150 | 540,762 | +2,247 | 0.00% | 8,733,569 |
| 2020-06-26 | 2020-06-23 | 16.311 | 538,515 | -2,247 | 0.00% | 8,783,532 |
| 2020-06-24 | 2020-06-22 | 16.097 | 540,762 | +3,746 | 0.00% | 8,704,697 |
| 2020-06-23 | 2020-06-19 | 16.311 | 537,016 | +28,818 | 0.00% | 8,759,083 |
| 2020-06-19 | 2020-06-17 | 16.391 | 508,198 | +1,498 | 0.00% | 8,329,741 |
| 2020-06-18 | 2020-06-16 | 16.444 | 506,700 | -2,247 | 0.00% | 8,332,241 |
| 2020-06-17 | 2020-06-15 | 16.284 | 508,947 | +4,495 | 0.00% | 8,287,673 |
| 2020-06-15 | 2020-06-11 | 16.711 | 504,452 | +2,997 | 0.00% | 8,429,938 |
| 2020-06-09 | 2020-06-05 | 19.471 | 501,455 | +31,896 | 0.00% | 9,763,941 |
| 2020-06-03 | 2020-06-01 | 19.072 | 469,559 | -7,015 | 0.00% | 8,955,478 |
| 2020-05-28 | 2020-05-26 | 18.759 | 476,574 | -1,403 | 0.00% | 8,939,819 |
| 2020-05-27 | 2020-05-25 | 18.217 | 477,977 | +1,403 | 0.00% | 8,707,236 |
| 2020-05-26 | 2020-05-22 | 18.359 | 476,574 | +9,821 | 0.00% | 8,749,610 |
| 2020-05-15 | 2020-05-13 | 19.528 | 466,753 | +2,105 | 0.00% | 9,114,863 |
| 2020-05-08 | 2020-05-06 | 19.699 | 464,648 | -1,403 | 0.00% | 9,153,234 |
| 2020-05-06 | 2020-05-04 | 19.101 | 466,051 | +1,403 | 0.00% | 8,901,859 |
| 2020-04-27 | 2020-04-23 | 19.699 | 464,648 | -1,403 | 0.00% | 9,153,234 |
| 2020-04-24 | 2020-04-22 | 19.500 | 466,051 | +1,403 | 0.00% | 9,087,868 |
| 2020-04-23 | 2020-04-21 | 19.614 | 464,648 | +1,403 | 0.00% | 9,113,495 |
| 2020-04-08 | 2020-04-06 | 19.500 | 463,245 | -10,523 | 0.00% | 9,033,152 |
| 2020-04-02 | 2020-03-31 | 18.217 | 473,768 | -1,403 | 0.00% | 8,630,561 |
| 2020-04-01 | 2020-03-30 | 17.276 | 475,171 | +1,403 | 0.00% | 8,209,090 |
| 2020-03-25 | 2020-03-23 | 17.048 | 473,768 | +8,418 | 0.00% | 8,076,801 |
| 2020-03-17 | 2020-03-13 | 20.954 | 465,350 | +2,807 | 0.00% | 9,750,784 |
| 2020-03-16 | 2020-03-12 | 21.353 | 462,543 | +1,403 | 0.00% | 9,876,576 |
| 2020-03-02 | 2020-02-27 | 21.552 | 461,140 | -7,016 | 0.00% | 9,938,642 |
| 2020-02-27 | 2020-02-25 | 21.324 | 468,156 | +21,047 | 0.00% | 9,983,082 |
| 2020-02-24 | 2020-02-20 | 21.581 | 447,109 | +14,031 | 0.00% | 9,648,988 |
| 2020-02-05 | 2020-02-03 | 21.182 | 433,078 | +701 | 0.00% | 9,173,338 |
| 2020-01-31 | 2020-01-29 | 21.524 | 432,377 | +702 | 0.00% | 9,306,406 |
| 2020-01-30 | 2020-01-24 | 22.094 | 431,675 | +7,015 | 0.00% | 9,537,423 |
| 2020-01-23 | 2020-01-21 | 22.294 | 424,660 | +1,403 | 0.00% | 9,467,179 |
| 2020-01-08 | 2020-01-06 | 21.666 | 423,257 | -1,403 | 0.00% | 9,170,441 |
| 2020-01-07 | 2020-01-03 | 21.723 | 424,660 | +1,403 | 0.00% | 9,225,051 |
| 2020-01-06 | 2020-01-02 | 21.752 | 423,257 | +7,016 | 0.00% | 9,206,640 |
| 2019-12-13 | 2019-12-11 | 21.182 | 416,241 | -1,403 | 0.00% | 8,816,701 |
| 2019-12-11 | 2019-12-09 | 21.011 | 417,644 | -4,365 | 0.00% | 8,774,981 |
| 2019-12-06 | 2019-12-04 | 21.011 | 422,009 | +2,807 | 0.00% | 8,866,693 |
| 2019-12-03 | 2019-11-29 | 21.267 | 419,202 | +3,507 | 0.00% | 8,915,273 |
| 2019-11-21 | 2019-11-19 | 21.638 | 415,695 | +702 | 0.00% | 8,994,749 |
| 2019-11-19 | 2019-11-15 | 21.239 | 414,993 | +710 | 0.00% | 8,813,928 |
| 2019-11-18 | 2019-11-14 | 21.267 | 414,283 | +3,508 | 0.00% | 8,810,659 |
| 2019-10-29 | 2019-10-25 | 21.809 | 410,775 | -2,105 | 0.00% | 8,958,554 |
| 2019-10-25 | 2019-10-23 | 21.695 | 412,880 | +2,105 | 0.00% | 8,957,379 |
| 2019-10-14 | 2019-10-10 | 21.324 | 410,775 | +5,612 | 0.00% | 8,759,475 |
| 2019-09-12 | 2019-09-10 | 22.065 | 405,163 | +4,911 | 0.00% | 8,940,117 |
| 2019-09-10 | 2019-09-06 | 22.208 | 400,252 | +3,083 | 0.00% | 8,888,806 |
| 2019-09-09 | 2019-09-05 | 22.064 | 397,169 | +1,392 | 0.00% | 8,763,286 |
| 2019-09-06 | 2019-09-04 | 22.294 | 395,777 | -2,089 | 0.00% | 8,823,537 |
| 2019-08-29 | 2019-08-27 | 22.179 | 397,866 | -83,537 | 0.00% | 8,824,387 |
| 2019-08-28 | 2019-08-26 | 22.294 | 481,403 | +16,011 | 0.00% | 10,732,501 |
| 2019-08-26 | 2019-08-22 | 22.438 | 465,392 | +4,177 | 0.00% | 10,442,401 |
| 2019-08-23 | 2019-08-21 | 23.271 | 461,215 | +69,615 | 0.00% | 10,732,944 |
| 2019-08-19 | 2019-08-15 | 23.472 | 391,600 | -1,393 | 0.00% | 9,191,686 |
| 2019-08-16 | 2019-08-14 | 23.271 | 392,993 | +1,393 | 0.00% | 9,145,349 |
| 2019-08-09 | 2019-08-07 | 24.162 | 391,600 | -3,133 | 0.00% | 9,461,699 |
| 2019-08-06 | 2019-08-02 | 24.880 | 394,733 | -6,961 | 0.00% | 9,820,911 |
| 2019-08-05 | 2019-08-01 | 24.851 | 401,694 | +8,119 | 0.00% | 9,982,559 |
| 2019-07-24 | 2019-07-22 | 25.253 | 393,575 | +34,807 | 0.00% | 9,939,094 |
| 2019-07-15 | 2019-07-11 | 25.512 | 358,768 | -2,114 | 0.00% | 9,152,866 |
| 2019-07-11 | 2019-07-09 | 25.167 | 360,882 | +1,392 | 0.00% | 9,082,382 |
| 2019-07-10 | 2019-07-08 | 25.311 | 359,490 | +722 | 0.00% | 9,098,989 |
| 2019-07-04 | 2019-07-02 | 25.196 | 358,768 | -2,088 | 0.00% | 9,039,486 |
| 2019-07-03 | 2019-06-28 | 24.880 | 360,856 | +2,088 | 0.00% | 8,978,055 |
| 2019-06-13 | 2019-06-11 | 24.765 | 358,768 | +32,678 | 0.00% | 8,884,876 |
| 2019-06-06 | 2019-06-04 | 24.420 | 326,090 | -696 | 0.00% | 7,963,186 |
| 2019-05-31 | 2019-05-29 | 30.928 | 326,786 | +3,481 | 0.00% | 10,106,687 |
| 2019-05-30 | 2019-05-28 | 30.576 | 323,305 | +32,887 | 0.00% | 9,885,285 |
| 2019-05-29 | 2019-05-27 | 31.407 | 290,418 | -3,127 | 0.00% | 9,121,241 |
| 2019-05-27 | 2019-05-23 | 31.567 | 293,545 | -6,253 | 0.00% | 9,266,393 |
| 2019-05-24 | 2019-05-22 | 31.503 | 299,798 | +6,253 | 0.00% | 9,444,606 |
| 2019-05-16 | 2019-05-14 | 30.448 | 293,545 | +3,127 | 0.00% | 8,937,798 |
| 2019-05-08 | 2019-05-06 | 29.904 | 290,418 | -3,127 | 0.00% | 8,684,684 |
| 2019-04-30 | 2019-04-26 | 29.904 | 293,545 | -1,876 | 0.00% | 8,778,194 |
| 2019-04-23 | 2019-04-17 | 29.680 | 295,421 | +3,127 | 0.00% | 8,768,155 |
| 2019-04-16 | 2019-04-12 | 30.256 | 292,294 | +1,876 | 0.00% | 8,843,617 |
| 2019-04-08 | 2019-04-03 | 30.800 | 290,418 | -1,876 | 0.00% | 8,944,760 |
| 2019-04-02 | 2019-03-29 | 30.096 | 292,294 | -1,251 | 0.00% | 8,796,875 |
| 2019-04-01 | 2019-03-28 | 29.584 | 293,545 | +625 | 0.00% | 8,684,310 |
| 2019-03-25 | 2019-03-21 | 29.424 | 292,920 | -2,501 | 0.00% | 8,618,978 |
| 2019-03-22 | 2019-03-20 | 28.849 | 295,421 | +2,501 | 0.00% | 8,522,496 |
| 2019-03-11 | 2019-03-07 | 28.785 | 292,920 | -4,526 | 0.00% | 8,431,608 |
| 2019-03-01 | 2019-02-27 | 28.785 | 297,446 | -1,251 | 0.00% | 8,561,888 |
| 2019-02-28 | 2019-02-26 | 28.497 | 298,697 | -625 | 0.00% | 8,511,919 |
| 2019-02-22 | 2019-02-20 | 28.561 | 299,322 | -1,876 | 0.00% | 8,548,876 |
| 2019-02-19 | 2019-02-15 | 28.081 | 301,198 | +394 | 0.00% | 8,457,957 |
| 2019-02-01 | 2019-01-30 | 27.313 | 300,804 | -1,251 | 0.00% | 8,215,999 |
| 2019-01-29 | 2019-01-25 | 27.377 | 302,055 | -12,507 | 0.00% | 8,269,489 |
| 2019-01-25 | 2019-01-23 | 27.058 | 314,562 | -12,506 | 0.00% | 8,511,293 |
| 2019-01-17 | 2019-01-15 | 26.802 | 327,068 | -3,127 | 0.00% | 8,765,990 |
| 2019-01-15 | 2019-01-11 | 26.642 | 330,195 | +3,688 | 0.00% | 8,796,996 |
| 2019-01-03 | 2018-12-31 | 25.906 | 326,507 | -625 | 0.00% | 8,458,560 |
| 2018-12-19 | 2018-12-17 | 25.842 | 327,132 | -1,251 | 0.00% | 8,453,826 |
| 2018-11-28 | 2018-11-26 | 25.107 | 328,383 | -1,876 | 0.00% | 8,244,593 |
| 2018-11-15 | 2018-11-13 | 24.083 | 330,259 | -15,633 | 0.00% | 7,953,688 |
| 2018-11-05 | 2018-11-01 | 23.763 | 345,892 | +3,127 | 0.00% | 8,219,554 |
| 2018-11-02 | 2018-10-31 | 23.923 | 342,765 | +15,633 | 0.00% | 8,200,059 |
| 2018-10-08 | 2018-10-04 | 23.859 | 327,132 | +625 | 0.00% | 7,805,141 |
| 2018-10-05 | 2018-10-03 | 24.147 | 326,507 | +3,127 | 0.00% | 7,884,213 |
| 2018-09-11 | 2018-09-07 | 25.397 | 323,380 | +2,481 | 0.00% | 8,213,028 |
| 2018-09-03 | 2018-08-30 | 25.784 | 320,899 | -621 | 0.00% | 8,274,129 |
| 2018-08-30 | 2018-08-28 | 25.752 | 321,520 | -1,861 | 0.00% | 8,279,778 |
| 2018-08-13 | 2018-08-09 | 25.849 | 323,381 | -16,519 | 0.00% | 8,358,971 |
| 2018-08-01 | 2018-07-30 | 26.010 | 339,900 | -3,413 | 0.00% | 8,840,740 |
| 2018-07-30 | 2018-07-26 | 25.945 | 343,313 | -620 | 0.00% | 8,907,382 |
| 2018-07-27 | 2018-07-25 | 26.010 | 343,933 | -1,241 | 0.00% | 8,945,638 |
| 2018-07-24 | 2018-07-20 | 26.139 | 345,174 | -621 | 0.00% | 9,022,416 |
| 2018-07-23 | 2018-07-19 | 25.462 | 345,795 | -1,861 | 0.00% | 8,804,602 |
| 2018-07-12 | 2018-07-10 | 24.656 | 347,656 | -187 | 0.00% | 8,571,860 |
| 2018-07-11 | 2018-07-09 | 24.656 | 347,843 | +187 | 0.00% | 8,576,471 |
| 2018-07-10 | 2018-07-06 | 24.334 | 347,656 | -3,103 | 0.00% | 8,459,810 |
| 2018-06-22 | 2018-06-20 | 24.012 | 350,759 | +30,759 | 0.00% | 8,422,267 |
| 2018-06-20 | 2018-06-15 | 24.012 | 320,000 | +12,410 | 0.00% | 7,683,696 |
| 2018-06-08 | 2018-06-06 | 31.153 | 307,590 | +31,685 | 0.00% | 9,582,245 |
| 2018-05-04 | 2018-05-02 | 29.859 | 275,905 | -2,504 | 0.00% | 8,238,280 |
| 2018-04-10 | 2018-04-06 | 28.853 | 278,409 | -5,566 | 0.00% | 8,032,945 |
| 2018-03-28 | 2018-03-26 | 28.997 | 283,975 | +2,227 | 0.00% | 8,234,355 |
| 2018-03-27 | 2018-03-23 | 29.033 | 281,748 | +8,349 | 0.00% | 8,179,903 |
| 2018-03-23 | 2018-03-21 | 29.572 | 273,399 | +5,566 | 0.00% | 8,084,864 |
| 2018-03-15 | 2018-03-13 | 28.566 | 267,833 | -6,735 | 0.00% | 7,650,806 |
| 2018-03-01 | 2018-02-27 | 27.955 | 274,568 | -1,113 | 0.00% | 7,675,479 |
| 2018-02-27 | 2018-02-23 | 27.524 | 275,681 | -557 | 0.00% | 7,587,725 |
| 2018-02-12 | 2018-02-08 | 26.877 | 276,238 | -71,582 | 0.00% | 7,424,394 |
| 2018-02-08 | 2018-02-06 | 27.056 | 347,820 | +1,113 | 0.00% | 9,410,777 |
| 2018-02-07 | 2018-02-05 | 27.559 | 346,707 | +5,566 | 0.00% | 9,555,072 |
| 2018-02-06 | 2018-02-02 | 27.739 | 341,141 | -5,566 | 0.00% | 9,462,964 |
| 2018-01-19 | 2018-01-17 | 27.775 | 346,707 | +49,318 | 0.00% | 9,629,818 |
| 2018-01-08 | 2018-01-04 | 27.775 | 297,389 | +18,560 | 0.00% | 8,260,006 |
| 2018-01-04 | 2018-01-02 | 27.488 | 278,829 | +2,783 | 0.00% | 7,664,350 |
| 2017-12-13 | 2017-12-11 | 27.452 | 276,046 | -11,132 | 0.00% | 7,577,933 |
| 2017-11-29 | 2017-11-27 | 27.164 | 287,178 | +11,132 | 0.00% | 7,800,976 |
| 2017-11-21 | 2017-11-17 | 26.589 | 276,046 | -7,751 | 0.00% | 7,339,883 |
| 2017-09-29 | 2017-09-27 | 26.446 | 283,797 | -16,299 | 0.00% | 7,505,188 |
| 2017-09-12 | 2017-09-08 | 27.022 | 300,096 | +2,407 | 0.00% | 8,109,101 |
| 2017-09-05 | 2017-09-01 | 26.768 | 297,689 | -5,521 | 0.00% | 7,968,579 |
| 2017-09-01 | 2017-08-30 | 26.623 | 303,210 | +5,521 | 0.00% | 8,072,434 |
| 2017-08-25 | 2017-08-22 | 26.587 | 297,689 | +2,761 | 0.00% | 7,914,664 |
| 2017-08-08 | 2017-08-04 | 26.985 | 294,928 | +1,104 | 0.00% | 7,958,770 |
| 2017-07-26 | 2017-07-24 | 26.696 | 293,824 | +1,104 | 0.00% | 7,843,834 |
| 2017-06-23 | 2017-06-21 | 26.623 | 292,720 | +26,611 | 0.00% | 7,793,156 |
| 2017-06-09 | 2017-06-07 | 33.732 | 266,109 | +27,504 | 0.00% | 8,976,337 |
| 2017-06-02 | 2017-05-31 | 33.651 | 238,605 | -12,377 | 0.00% | 8,029,300 |
| 2017-06-01 | 2017-05-29 | 32.803 | 250,982 | -545 | 0.00% | 8,232,879 |
| 2017-05-31 | 2017-05-26 | 32.318 | 251,527 | +12,377 | 0.00% | 8,128,824 |
| 2017-04-25 | 2017-04-21 | 31.066 | 239,150 | -1,485 | 0.00% | 7,429,333 |
| 2017-03-21 | 2017-03-17 | 30.460 | 240,635 | +1,485 | 0.00% | 7,329,650 |
| 2017-03-14 | 2017-03-10 | 30.056 | 239,150 | +495 | 0.00% | 7,187,808 |
| 2017-01-18 | 2017-01-16 | 29.248 | 238,655 | +9,902 | 0.00% | 6,980,109 |
| 2017-01-12 | 2017-01-10 | 29.207 | 228,753 | -495 | 0.00% | 6,681,258 |
| 2017-01-06 | 2017-01-04 | 27.753 | 229,248 | +495 | 0.00% | 6,362,319 |
| 2017-01-04 | 2016-12-30 | 27.753 | 228,753 | -24,754 | 0.00% | 6,348,581 |
| 2016-12-22 | 2016-12-20 | 27.713 | 253,507 | +990 | 0.00% | 7,025,337 |
| 2016-12-16 | 2016-12-14 | 28.278 | 252,517 | +24,754 | 0.00% | 7,140,716 |
| 2016-11-03 | 2016-11-01 | 31.308 | 227,763 | -213 | 0.00% | 7,130,796 |
| 2016-09-13 | 2016-09-09 | 30.138 | 227,976 | -1,634 | 0.00% | 6,870,837 |
| 2016-09-12 | 2016-09-08 | 29.813 | 229,610 | +1,862 | 0.00% | 6,845,271 |
| 2016-09-07 | 2016-09-05 | 29.772 | 227,748 | -24,554 | 0.00% | 6,780,484 |
| 2016-09-05 | 2016-09-01 | 29.935 | 252,302 | +24,554 | 0.00% | 7,552,606 |
| 2016-07-29 | 2016-07-27 | 29.772 | 227,748 | -491 | 0.00% | 6,780,484 |
| 2016-07-26 | 2016-07-22 | 29.405 | 228,239 | -2,456 | 0.00% | 6,711,442 |
| 2016-07-18 | 2016-07-14 | 28.835 | 230,695 | -491 | 0.00% | 6,652,122 |
| 2016-06-24 | 2016-06-22 | 27.491 | 231,186 | +21,017 | 0.00% | 6,355,564 |
| 2016-06-10 | 2016-06-07 | 35.194 | 210,169 | +21,923 | 0.00% | 7,396,765 |
| 2016-05-09 | 2016-05-05 | 32.648 | 188,246 | -43,984 | 0.00% | 6,145,856 |
| 2016-04-29 | 2016-04-27 | 33.057 | 232,230 | +43,984 | 0.00% | 7,676,883 |
| 2016-04-05 | 2016-03-31 | 32.966 | 188,246 | +440 | 0.00% | 6,205,774 |
| 2016-03-24 | 2016-03-22 | 31.966 | 187,806 | +440 | 0.00% | 6,003,396 |
| 2016-03-07 | 2016-03-03 | 31.648 | 187,366 | +440 | 0.00% | 5,929,693 |
| 2016-01-25 | 2016-01-21 | 30.511 | 186,926 | +879 | 0.00% | 5,703,276 |
| 2016-01-20 | 2016-01-18 | 32.784 | 186,047 | +2,639 | 0.00% | 6,099,442 |
| 2016-01-18 | 2016-01-14 | 33.148 | 183,408 | +2,200 | 0.00% | 6,079,642 |
| 2016-01-14 | 2016-01-12 | 32.739 | 181,208 | -4,399 | 0.00% | 5,932,559 |
| 2016-01-11 | 2016-01-07 | 33.421 | 185,607 | +4,399 | 0.00% | 6,203,173 |
| 2016-01-08 | 2016-01-06 | 33.512 | 181,208 | +879 | 0.00% | 6,072,633 |
| 2016-01-06 | 2016-01-04 | 33.921 | 180,329 | +4,399 | 0.00% | 6,116,973 |
| 2015-12-23 | 2015-12-21 | 33.785 | 175,930 | +440 | 0.00% | 5,943,755 |
| 2015-12-15 | 2015-12-11 | 33.967 | 175,490 | +439 | 0.00% | 5,960,809 |
| 2015-12-02 | 2015-11-30 | 34.603 | 175,051 | +4,399 | 0.00% | 6,057,333 |
| 2015-10-23 | 2015-10-20 | 35.604 | 170,652 | -880 | 0.00% | 6,075,826 |
| 2015-10-20 | 2015-10-16 | 34.967 | 171,532 | -2,199 | 0.00% | 5,997,962 |
| 2015-10-02 | 2015-09-29 | 32.830 | 173,731 | +880 | 0.00% | 5,703,569 |
| 2015-09-15 | 2015-09-11 | 34.148 | 172,851 | +3,560 | 0.00% | 5,902,546 |
| 2015-09-11 | 2015-09-09 | 35.340 | 169,291 | -4,363 | 0.00% | 5,982,731 |
| 2015-09-10 | 2015-09-08 | 33.690 | 173,654 | +4,363 | 0.00% | 5,850,370 |
| 2015-08-27 | 2015-08-25 | 33.506 | 169,291 | -436 | 0.00% | 5,672,343 |
| 2015-08-24 | 2015-08-20 | 34.423 | 169,727 | +436 | 0.00% | 5,842,545 |
| 2015-08-18 | 2015-08-14 | 36.073 | 169,291 | +4,364 | 0.00% | 6,106,886 |
| 2015-07-22 | 2015-07-20 | 36.532 | 164,927 | -437 | 0.00% | 6,025,059 |
| 2015-07-21 | 2015-07-17 | 36.302 | 165,364 | -2,618 | 0.00% | 6,003,125 |
| 2015-07-15 | 2015-07-13 | 36.211 | 167,982 | +2,618 | 0.00% | 6,082,765 |
| 2015-07-13 | 2015-07-09 | 35.752 | 165,364 | +1,309 | 0.00% | 5,912,168 |
| 2015-07-10 | 2015-07-08 | 35.386 | 164,055 | -3,054 | 0.00% | 5,805,211 |
| 2015-07-08 | 2015-07-06 | 36.669 | 167,109 | +1,309 | 0.00% | 6,127,750 |
| 2015-07-02 | 2015-06-29 | 36.853 | 165,800 | +1,309 | 0.00% | 6,110,149 |
| 2015-06-29 | 2015-06-25 | 37.036 | 164,491 | +436 | 0.00% | 6,092,068 |
| 2015-06-17 | 2015-06-15 | 36.257 | 164,055 | +14,399 | 0.00% | 5,948,085 |
| 2015-06-16 | 2015-06-12 | 36.623 | 149,656 | +872 | 0.00% | 5,480,903 |
| 2015-06-15 | 2015-06-11 | 36.394 | 148,784 | +437 | 0.00% | 5,414,869 |
| 2015-06-12 | 2015-06-10 | 36.486 | 148,347 | +2,181 | 0.00% | 5,412,564 |
| 2015-06-11 | 2015-06-09 | 36.944 | 146,166 | +873 | 0.00% | 5,399,986 |
| 2015-06-08 | 2015-06-04 | 38.319 | 145,293 | -5,355 | 0.00% | 5,567,525 |
| 2015-06-05 | 2015-06-03 | 38.411 | 150,648 | +6,664 | 0.00% | 5,786,535 |
| 2015-06-03 | 2015-06-01 | 47.732 | 143,984 | +14,705 | 0.00% | 6,872,612 |
| 2015-06-01 | 2015-05-28 | 47.528 | 129,279 | +3,134 | 0.00% | 6,144,318 |
| 2015-05-20 | 2015-05-18 | 47.834 | 126,145 | -7,836 | 0.00% | 6,034,005 |
| 2015-05-15 | 2015-05-13 | 47.119 | 133,981 | +3,918 | 0.00% | 6,313,075 |
| 2015-05-14 | 2015-05-12 | 47.323 | 130,063 | +3,918 | 0.00% | 6,155,021 |
| 2015-04-27 | 2015-04-23 | 47.170 | 126,145 | +3,917 | 0.00% | 5,950,289 |
| 2015-04-17 | 2015-04-15 | 48.191 | 122,228 | -763 | 0.00% | 5,890,318 |
| 2015-04-14 | 2015-04-10 | 47.987 | 122,991 | -1,261 | 0.00% | 5,901,973 |
| 2015-04-10 | 2015-04-08 | 46.609 | 124,252 | -196 | 0.00% | 5,791,222 |
| 2015-04-02 | 2015-03-31 | 45.792 | 124,448 | +783 | 0.00% | 5,698,708 |
| 2015-03-24 | 2015-03-20 | 44.873 | 123,665 | +1,568 | 0.00% | 5,549,217 |
| 2015-03-06 | 2015-03-04 | 44.924 | 122,097 | -1,568 | 0.00% | 5,485,089 |
| 2015-03-04 | 2015-03-02 | 44.516 | 123,665 | +1,568 | 0.00% | 5,505,025 |
| 2015-02-25 | 2015-02-23 | 44.311 | 122,097 | -1,176 | 0.00% | 5,410,292 |
| 2015-02-24 | 2015-02-18 | 44.669 | 123,273 | +1,959 | 0.00% | 5,506,454 |
| 2015-01-23 | 2015-01-21 | 45.026 | 121,314 | +1,567 | 0.00% | 5,462,300 |
| 2015-01-05 | 2014-12-31 | 45.332 | 119,747 | -392 | 0.00% | 5,428,422 |
| 2014-12-30 | 2014-12-24 | 44.873 | 120,139 | +392 | 0.00% | 5,390,995 |
| 2014-12-22 | 2014-12-18 | 43.648 | 119,747 | +784 | 0.00% | 5,226,690 |
| 2014-11-18 | 2014-11-14 | 47.834 | 118,963 | -392 | 0.00% | 5,690,462 |
| 2014-11-12 | 2014-11-10 | 46.813 | 119,355 | -392 | 0.00% | 5,587,351 |
| 2014-11-05 | 2014-11-03 | 46.404 | 119,747 | -392 | 0.00% | 5,556,797 |
| 2014-10-31 | 2014-10-29 | 45.843 | 120,139 | -24,429 | 0.00% | 5,507,524 |
| 2014-10-30 | 2014-10-28 | 45.945 | 144,568 | +24,429 | 0.00% | 6,642,181 |
| 2014-10-24 | 2014-10-22 | 45.894 | 120,139 | -2,507 | 0.00% | 5,513,657 |
| 2014-10-23 | 2014-10-21 | 45.588 | 122,646 | -392 | 0.00% | 5,591,146 |
| 2014-10-15 | 2014-10-13 | 45.230 | 123,038 | -392 | 0.00% | 5,565,049 |
| 2014-10-07 | 2014-10-03 | 43.086 | 123,430 | +392 | 0.00% | 5,318,133 |
| 2014-10-06 | 2014-09-30 | 42.984 | 123,038 | +784 | 0.00% | 5,288,681 |
| 2014-09-24 | 2014-09-22 | 44.107 | 122,254 | +392 | 0.00% | 5,392,285 |
| 2014-09-18 | 2014-09-16 | 44.720 | 121,862 | +783 | 0.00% | 5,449,648 |
| 2014-09-16 | 2014-09-12 | 45.541 | 121,079 | +826 | 0.00% | 5,514,039 |
| 2014-09-01 | 2014-08-28 | 45.849 | 120,253 | +778 | 0.00% | 5,513,508 |
| 2014-08-25 | 2014-08-21 | 46.415 | 119,475 | -164 | 0.00% | 5,545,389 |
| 2014-08-22 | 2014-08-20 | 47.186 | 119,639 | +164 | 0.00% | 5,645,244 |
| 2014-08-21 | 2014-08-19 | 45.746 | 119,475 | -389 | 0.00% | 5,465,555 |
| 2014-08-20 | 2014-08-18 | 44.770 | 119,864 | +389 | 0.00% | 5,366,290 |
| 2014-06-20 | 2014-06-18 | 42.971 | 119,475 | +11,038 | 0.00% | 5,133,937 |
| 2014-06-18 | 2014-06-16 | 43.382 | 108,437 | +194 | 0.00% | 4,704,215 |
| 2014-06-17 | 2014-06-13 | 43.279 | 108,243 | -2,140 | 0.00% | 4,684,672 |
| 2014-06-06 | 2014-06-04 | 54.428 | 110,383 | +11,249 | 0.00% | 6,007,951 |
| 2014-06-05 | 2014-06-03 | 54.314 | 99,134 | -699 | 0.00% | 5,384,340 |
| 2014-05-27 | 2014-05-23 | 53.398 | 99,833 | -350 | 0.00% | 5,330,886 |
| 2014-05-14 | 2014-05-12 | 51.280 | 100,183 | -699 | 0.00% | 5,137,428 |
| 2014-05-05 | 2014-04-30 | 51.166 | 100,882 | -349 | 0.00% | 5,161,725 |
| 2014-05-02 | 2014-04-29 | 51.223 | 101,231 | -699 | 0.00% | 5,185,376 |
| 2014-04-15 | 2014-04-11 | 50.994 | 101,930 | +699 | 0.00% | 5,197,846 |
| 2014-04-14 | 2014-04-10 | 51.052 | 101,231 | -699 | 0.00% | 5,167,995 |
| 2014-04-11 | 2014-04-09 | 50.479 | 101,930 | -25,055 | 0.00% | 5,145,342 |
| 2014-03-24 | 2014-03-20 | 45.901 | 126,985 | +350 | 0.00% | 5,828,683 |
| 2014-03-18 | 2014-03-14 | 46.759 | 126,635 | -699 | 0.00% | 5,921,333 |
| 2014-03-17 | 2014-03-13 | 46.816 | 127,334 | +699 | 0.00% | 5,961,305 |
| 2014-03-11 | 2014-03-07 | 47.732 | 126,635 | +1,747 | 0.00% | 6,044,543 |
| 2014-03-03 | 2014-02-27 | 48.190 | 124,888 | -699 | 0.00% | 6,018,337 |
| 2014-02-12 | 2014-02-10 | 43.955 | 125,587 | +699 | 0.00% | 5,520,133 |
| 2014-02-05 | 2014-01-30 | 45.729 | 124,888 | +3,495 | 0.00% | 5,710,987 |
| 2014-01-23 | 2014-01-21 | 48.648 | 121,393 | +349 | 0.00% | 5,905,494 |
| 2014-01-20 | 2014-01-16 | 48.819 | 121,044 | +699 | 0.00% | 5,909,299 |
| 2014-01-10 | 2014-01-08 | 49.277 | 120,345 | +1,747 | 0.00% | 5,930,276 |
| 2013-12-19 | 2013-12-17 | 51.052 | 118,598 | +3,495 | 0.00% | 6,054,606 |
| 2013-10-30 | 2013-10-28 | 51.624 | 115,103 | -350 | 0.00% | 5,942,057 |
| 2013-10-21 | 2013-10-17 | 51.853 | 115,453 | +1,049 | 0.00% | 5,986,557 |
| 2013-10-18 | 2013-10-16 | 52.311 | 114,404 | -2,796 | 0.00% | 5,984,544 |
| 2013-10-11 | 2013-10-09 | 52.654 | 117,200 | +3,495 | 0.00% | 6,171,051 |
| 2013-10-02 | 2013-09-27 | 53.341 | 113,705 | +349 | 0.00% | 6,065,116 |
| 2013-09-16 | 2013-09-12 | 52.481 | 113,356 | +739 | 0.00% | 5,949,058 |
| 2013-09-13 | 2013-09-11 | 52.078 | 112,617 | +347 | 0.00% | 5,864,860 |
| 2013-09-12 | 2013-09-10 | 52.596 | 112,270 | +1,389 | 0.00% | 5,904,999 |
| 2013-09-10 | 2013-09-06 | 52.769 | 110,881 | +347 | 0.00% | 5,851,105 |
| 2013-09-04 | 2013-09-02 | 52.596 | 110,534 | +348 | 0.00% | 5,813,691 |
| 2013-09-03 | 2013-08-30 | 51.617 | 110,186 | +694 | 0.00% | 5,687,478 |
| 2013-08-30 | 2013-08-28 | 51.675 | 109,492 | +1,041 | 0.00% | 5,657,963 |
| 2013-08-26 | 2013-08-22 | 53.576 | 108,451 | +4,166 | 0.00% | 5,810,344 |
| 2013-08-23 | 2013-08-21 | 55.189 | 104,285 | +695 | 0.00% | 5,755,362 |
| 2013-08-09 | 2013-08-07 | 57.147 | 103,590 | +347 | 0.00% | 5,919,906 |
| 2013-07-26 | 2013-07-24 | 57.032 | 103,243 | -382 | 0.00% | 5,888,180 |
| 2013-07-25 | 2013-07-23 | 56.802 | 103,625 | -1,389 | 0.00% | 5,886,088 |
| 2013-07-23 | 2013-07-19 | 54.843 | 105,014 | +1,042 | 0.00% | 5,759,297 |
| 2013-07-16 | 2013-07-12 | 56.629 | 103,972 | -347 | 0.00% | 5,887,829 |
| 2013-07-15 | 2013-07-11 | 57.147 | 104,319 | -695 | 0.00% | 5,961,566 |
| 2013-07-05 | 2013-07-03 | 53.633 | 105,014 | -2,291 | 0.00% | 5,632,253 |
| 2013-06-26 | 2013-06-24 | 53.057 | 107,305 | +6,943 | 0.00% | 5,693,311 |
| 2013-06-24 | 2013-06-20 | 53.172 | 100,362 | +9,124 | 0.00% | 5,336,497 |
| 2013-06-19 | 2013-06-17 | 55.477 | 91,238 | -347 | 0.00% | 5,061,594 |
| 2013-06-18 | 2013-06-14 | 53.461 | 91,585 | -694 | 0.00% | 4,896,183 |
| 2013-06-17 | 2013-06-13 | 52.596 | 92,279 | +694 | 0.00% | 4,853,544 |
| 2013-06-13 | 2013-06-10 | 54.901 | 91,585 | -347 | 0.00% | 5,028,084 |
| 2013-06-11 | 2013-06-07 | 54.670 | 91,932 | +694 | 0.00% | 5,025,951 |
| 2013-06-07 | 2013-06-05 | 70.136 | 91,238 | +11,051 | 0.00% | 6,399,073 |
| 2013-06-04 | 2013-05-31 | 70.456 | 80,187 | -312 | 0.00% | 5,649,680 |
| 2013-05-30 | 2013-05-28 | 73.819 | 80,499 | +312 | 0.00% | 5,942,356 |
| 2013-04-18 | 2013-04-16 | 72.058 | 80,187 | -1,561 | 0.00% | 5,778,082 |
| 2013-04-12 | 2013-04-10 | 72.698 | 81,748 | +1,561 | 0.00% | 5,942,924 |
| 2013-04-09 | 2013-04-05 | 71.737 | 80,187 | +625 | 0.00% | 5,752,402 |
| 2013-04-08 | 2013-04-03 | 73.659 | 79,562 | -3,504 | 0.00% | 5,860,447 |
| 2013-04-03 | 2013-03-28 | 72.538 | 83,066 | -312 | 0.00% | 6,025,439 |
| 2013-03-28 | 2013-03-26 | 71.737 | 83,378 | -312 | 0.00% | 5,981,316 |
| 2013-03-22 | 2013-03-20 | 70.937 | 83,690 | +312 | 0.00% | 5,936,692 |
| 2013-03-21 | 2013-03-19 | 72.378 | 83,378 | -312 | 0.00% | 6,034,720 |
| 2013-03-20 | 2013-03-18 | 71.577 | 83,690 | +312 | 0.00% | 5,990,296 |
| 2013-03-19 | 2013-03-15 | 71.417 | 83,378 | -624 | 0.00% | 5,954,613 |
| 2013-03-18 | 2013-03-14 | 71.577 | 84,002 | +312 | 0.00% | 6,012,629 |
| 2013-02-22 | 2013-02-20 | 70.616 | 83,690 | -3,123 | 0.00% | 5,909,890 |
| 2013-02-18 | 2013-02-14 | 68.855 | 86,813 | +313 | 0.00% | 5,977,512 |
| 2012-11-30 | 2012-11-28 | 66.933 | 86,500 | -625 | 0.00% | 5,789,747 |
| 2012-11-27 | 2012-11-23 | 66.773 | 87,125 | -1,182 | 0.00% | 5,817,630 |
| 2012-11-15 | 2012-11-13 | 63.283 | 88,307 | +624 | 0.00% | 5,588,295 |
| 2012-11-01 | 2012-10-30 | 65.973 | 87,683 | -312 | 0.00% | 5,784,687 |
| 2012-10-26 | 2012-10-24 | 65.813 | 87,995 | -625 | 0.00% | 5,791,180 |
| 2012-10-17 | 2012-10-15 | 63.026 | 88,620 | +313 | 0.00% | 5,585,397 |
| 2012-10-15 | 2012-10-11 | 64.211 | 88,307 | +6 | 0.00% | 5,670,309 |
| 2012-10-12 | 2012-10-10 | 64.532 | 88,301 | -6 | 0.00% | 5,698,203 |
| 2012-10-08 | 2012-10-04 | 63.411 | 88,307 | +312 | 0.00% | 5,599,607 |
| 2012-10-05 | 2012-10-03 | 64.051 | 87,995 | -937 | 0.00% | 5,636,185 |
| 2012-09-20 | 2012-09-18 | 60.528 | 88,932 | -1,505 | 0.00% | 5,382,910 |
| 2012-09-19 | 2012-09-17 | 60.785 | 90,437 | -312 | 0.00% | 5,497,175 |
| 2012-09-14 | 2012-09-12 | 59.760 | 90,749 | -313 | 0.00% | 5,423,139 |
| 2012-09-13 | 2012-09-11 | 59.183 | 91,062 | -312 | 0.00% | 5,389,350 |
| 2012-09-12 | 2012-09-10 | 59.954 | 91,374 | -312 | 0.00% | 5,478,274 |
| 2012-09-11 | 2012-09-07 | 59.310 | 91,686 | +281 | 0.00% | 5,437,873 |
| 2012-09-10 | 2012-09-06 | 58.472 | 91,405 | +310 | 0.00% | 5,344,603 |
| 2012-08-22 | 2012-08-20 | 59.632 | 91,095 | -310 | 0.00% | 5,432,184 |
| 2012-08-14 | 2012-08-10 | 58.407 | 91,405 | -310 | 0.00% | 5,338,710 |
| 2012-08-02 | 2012-07-31 | 57.891 | 91,715 | -310 | 0.00% | 5,309,516 |
| 2012-08-01 | 2012-07-30 | 57.247 | 92,025 | -310 | 0.00% | 5,268,136 |
| 2012-07-23 | 2012-07-19 | 57.440 | 92,335 | -6,515 | 0.00% | 5,303,740 |
| 2012-07-19 | 2012-07-17 | 56.409 | 98,850 | -311 | 0.00% | 5,576,002 |
| 2012-07-09 | 2012-07-05 | 55.184 | 99,161 | +1,303 | 0.00% | 5,472,085 |
| 2012-07-06 | 2012-07-04 | 54.668 | 97,858 | -3,102 | 0.00% | 5,349,712 |
| 2012-07-04 | 2012-06-29 | 52.927 | 100,960 | +3,102 | 0.00% | 5,343,560 |
| 2012-06-27 | 2012-06-25 | 52.927 | 97,858 | -3,102 | 0.00% | 5,179,379 |
| 2012-06-21 | 2012-06-19 | 52.927 | 100,960 | +8,952 | 0.00% | 5,343,560 |
| 2012-06-20 | 2012-06-18 | 53.637 | 92,008 | +6,205 | 0.00% | 4,934,999 |
| 2012-06-19 | 2012-06-15 | 53.379 | 85,803 | -3,102 | 0.00% | 4,580,058 |
| 2012-06-14 | 2012-06-12 | 52.154 | 88,905 | +1,861 | 0.00% | 4,636,742 |
| 2012-06-12 | 2012-06-08 | 52.025 | 87,044 | +310 | 0.00% | 4,528,460 |
| 2012-06-11 | 2012-06-07 | 53.250 | 86,734 | -2,792 | 0.00% | 4,618,571 |
| 2012-06-07 | 2012-06-05 | 66.773 | 89,526 | +11,024 | 0.00% | 5,977,958 |
| 2012-06-05 | 2012-06-01 | 66.338 | 78,502 | +2,759 | 0.00% | 5,207,699 |
| 2012-06-04 | 2012-05-31 | 66.048 | 75,743 | +827 | 0.00% | 5,002,705 |
| 2012-05-29 | 2012-05-25 | 66.411 | 74,916 | +2,759 | 0.00% | 4,975,240 |
| 2012-05-21 | 2012-05-17 | 65.976 | 72,157 | +276 | 0.00% | 4,760,624 |
| 2012-05-18 | 2012-05-16 | 66.483 | 71,881 | +2,758 | 0.00% | 4,778,895 |
| 2012-05-16 | 2012-05-14 | 67.933 | 69,123 | +552 | 0.00% | 4,695,763 |
| 2012-05-15 | 2012-05-11 | 69.528 | 68,571 | +1,379 | 0.00% | 4,767,636 |
| 2012-05-14 | 2012-05-10 | 71.196 | 67,192 | +276 | 0.00% | 4,783,801 |
| 2012-05-10 | 2012-05-08 | 71.848 | 66,916 | -5,240 | 0.00% | 4,807,814 |
| 2012-05-02 | 2012-04-27 | 71.631 | 72,156 | +276 | 0.00% | 5,168,606 |
| 2012-04-26 | 2012-04-24 | 72.429 | 71,880 | +275 | 0.00% | 5,206,161 |
| 2012-04-13 | 2012-04-11 | 72.501 | 71,605 | +552 | 0.00% | 5,191,434 |
| 2012-04-03 | 2012-03-30 | 72.138 | 71,053 | +276 | 0.00% | 5,125,657 |
| 2012-03-23 | 2012-03-21 | 73.589 | 70,777 | -552 | 0.00% | 5,208,375 |
| 2012-03-16 | 2012-03-14 | 71.123 | 71,329 | +552 | 0.00% | 5,073,167 |
| 2012-03-05 | 2012-03-01 | 71.196 | 70,777 | +276 | 0.00% | 5,039,038 |
| 2012-02-23 | 2012-02-21 | 69.093 | 70,501 | -552 | 0.00% | 4,871,158 |
| 2012-02-21 | 2012-02-17 | 68.586 | 71,053 | -276 | 0.00% | 4,873,237 |
| 2012-02-17 | 2012-02-15 | 67.063 | 71,329 | -276 | 0.00% | 4,783,567 |
| 2012-02-09 | 2012-02-07 | 66.556 | 71,605 | -275 | 0.00% | 4,765,737 |
| 2012-02-08 | 2012-02-06 | 66.048 | 71,880 | +1,655 | 0.00% | 4,747,560 |
| 2012-02-06 | 2012-02-02 | 65.831 | 70,225 | +1,103 | 0.00% | 4,622,976 |
| 2012-02-02 | 2012-01-31 | 66.701 | 69,122 | -276 | 0.00% | 4,610,501 |
| 2012-01-20 | 2012-01-18 | 66.411 | 69,398 | -276 | 0.00% | 4,608,785 |
| 2012-01-12 | 2012-01-10 | 66.556 | 69,674 | -275 | 0.00% | 4,637,217 |
| 2012-01-11 | 2012-01-09 | 66.701 | 69,949 | -276 | 0.00% | 4,665,663 |
| 2012-01-10 | 2012-01-06 | 66.048 | 70,225 | -276 | 0.00% | 4,638,250 |
| 2012-01-05 | 2012-01-03 | 65.251 | 70,501 | -276 | 0.00% | 4,600,254 |
| 2012-01-04 | 2011-12-30 | 65.251 | 70,777 | -276 | 0.00% | 4,618,263 |
| 2011-12-30 | 2011-12-28 | 65.178 | 71,053 | -276 | 0.00% | 4,631,121 |
| 2011-12-05 | 2011-12-01 | 64.526 | 71,329 | -1,655 | 0.00% | 4,602,567 |
| 2011-12-02 | 2011-11-30 | 64.381 | 72,984 | +276 | 0.00% | 4,698,775 |
| 2011-11-30 | 2011-11-28 | 65.396 | 72,708 | -276 | 0.00% | 4,754,805 |
| 2011-11-14 | 2011-11-10 | 64.381 | 72,984 | +828 | 0.00% | 4,698,775 |
| 2011-11-11 | 2011-11-09 | 66.266 | 72,156 | -2,759 | 0.00% | 4,781,484 |
| 2011-11-10 | 2011-11-08 | 65.686 | 74,915 | -552 | 0.00% | 4,920,860 |
| 2011-11-09 | 2011-11-07 | 65.323 | 75,467 | -4,965 | 0.00% | 4,929,761 |
| 2011-10-28 | 2011-10-26 | 63.511 | 80,432 | -276 | 0.00% | 5,108,307 |
| 2011-10-17 | 2011-10-13 | 61.046 | 80,708 | +1,104 | 0.00% | 4,926,888 |
| 2011-10-11 | 2011-10-07 | 61.626 | 79,604 | +551 | 0.00% | 4,905,664 |
| 2011-10-07 | 2011-10-04 | 62.496 | 79,053 | -551 | 0.00% | 4,940,486 |
| 2011-10-06 | 2011-10-03 | 63.873 | 79,604 | +275 | 0.00% | 5,084,577 |
| 2011-10-03 | 2011-09-28 | 63.366 | 79,329 | +276 | 0.00% | 5,026,752 |
| 2011-09-30 | 2011-09-27 | 65.468 | 79,053 | +276 | 0.00% | 5,175,474 |
| 2011-09-28 | 2011-09-26 | 65.178 | 78,777 | -276 | 0.00% | 5,134,559 |
| 2011-09-21 | 2011-09-19 | 66.991 | 79,053 | -92 | 0.00% | 5,295,834 |
| 2011-09-12 | 2011-09-08 | 68.225 | 79,145 | +232 | 0.00% | 5,399,692 |
| 2011-09-02 | 2011-08-31 | 66.839 | 78,913 | -274 | 0.00% | 5,274,459 |
| 2011-08-30 | 2011-08-26 | 66.401 | 79,187 | -548 | 0.00% | 5,258,104 |
| 2011-08-22 | 2011-08-18 | 63.555 | 79,735 | +274 | 0.00% | 5,067,585 |
| 2011-08-16 | 2011-08-12 | 63.191 | 79,461 | +274 | 0.00% | 5,021,181 |
| 2011-08-11 | 2011-08-09 | 61.074 | 79,187 | +548 | 0.00% | 4,836,300 |
| 2011-08-04 | 2011-08-02 | 68.298 | 78,639 | +275 | 0.00% | 5,370,909 |
| 2011-08-03 | 2011-08-01 | 68.371 | 78,364 | +274 | 0.00% | 5,357,845 |
| 2011-07-26 | 2011-07-22 | 67.204 | 78,090 | -274 | 0.00% | 5,247,941 |
| 2011-07-21 | 2011-07-19 | 66.547 | 78,364 | -1,919 | 0.00% | 5,214,893 |
| 2011-07-20 | 2011-07-18 | 65.234 | 80,283 | +274 | 0.00% | 5,237,150 |
| 2011-07-15 | 2011-07-13 | 65.307 | 80,009 | +1,645 | 0.00% | 5,225,114 |
| 2011-07-14 | 2011-07-12 | 65.307 | 78,364 | +274 | 0.00% | 5,117,685 |
| 2011-07-13 | 2011-07-11 | 66.985 | 78,090 | -274 | 0.00% | 5,230,847 |
| 2011-07-12 | 2011-07-08 | 66.985 | 78,364 | -4,386 | 0.00% | 5,249,201 |
| 2011-06-27 | 2011-06-23 | 63.263 | 82,750 | -548 | 0.00% | 5,235,052 |
| 2011-06-24 | 2011-06-22 | 62.826 | 83,298 | +1,644 | 0.00% | 5,233,252 |
| 2011-06-07 | 2011-06-02 | 65.671 | 81,654 | +7,423 | 0.00% | 5,362,335 |
| 2011-05-23 | 2011-05-19 | 79.355 | 74,231 | +7,545 | 0.00% | 5,890,598 |
| 2011-05-17 | 2011-05-13 | 79.355 | 66,686 | +492 | 0.00% | 5,291,865 |
| 2011-05-12 | 2011-05-09 | 79.111 | 66,194 | -739 | 0.00% | 5,236,693 |
| 2011-05-09 | 2011-05-05 | 78.786 | 66,933 | +739 | 0.00% | 5,273,410 |
| 2011-04-06 | 2011-04-01 | 76.675 | 66,194 | -246 | 0.00% | 5,075,398 |
| 2011-03-21 | 2011-03-17 | 73.426 | 66,440 | -2,955 | 0.00% | 4,878,402 |
| 2011-03-18 | 2011-03-16 | 73.182 | 69,395 | +2,955 | 0.00% | 5,078,465 |
| 2011-02-18 | 2011-02-16 | 71.151 | 66,440 | -1,970 | 0.00% | 4,727,301 |
| 2011-02-16 | 2011-02-14 | 69.608 | 68,410 | +1,231 | 0.00% | 4,761,896 |
| 2011-02-11 | 2011-02-09 | 71.395 | 67,179 | +1,970 | 0.00% | 4,796,251 |
| 2011-02-10 | 2011-02-08 | 72.289 | 65,209 | +2,462 | 0.00% | 4,713,864 |
| 2011-02-08 | 2011-02-02 | 73.344 | 62,747 | +247 | 0.00% | 4,602,144 |
| 2011-01-19 | 2011-01-17 | 73.263 | 62,500 | +246 | 0.00% | 4,578,952 |
| 2011-01-04 | 2010-12-31 | 74.400 | 62,254 | +492 | 0.00% | 4,631,719 |
| 2010-12-13 | 2010-12-09 | 76.106 | 61,762 | -492 | 0.00% | 4,700,461 |
| 2010-12-10 | 2010-12-08 | 75.944 | 62,254 | +492 | 0.00% | 4,727,792 |
| 2010-12-09 | 2010-12-07 | 76.350 | 61,762 | +739 | 0.00% | 4,715,510 |
| 2010-12-02 | 2010-11-30 | 76.999 | 61,023 | -493 | 0.00% | 4,698,740 |
| 2010-11-15 | 2010-11-11 | 77.487 | 61,516 | -738 | 0.00% | 4,766,680 |
| 2010-10-26 | 2010-10-22 | 76.756 | 62,254 | +738 | 0.00% | 4,778,357 |
| 2010-10-21 | 2010-10-19 | 77.730 | 61,516 | +247 | 0.00% | 4,781,669 |
| 2010-10-18 | 2010-10-14 | 77.893 | 61,269 | +246 | 0.00% | 4,772,423 |
| 2010-10-14 | 2010-10-12 | 77.243 | 61,023 | +246 | 0.00% | 4,713,609 |
| 2010-10-05 | 2010-09-30 | 80.256 | 60,777 | +375 | 0.00% | 4,877,717 |
| 2010-09-29 | 2010-09-27 | 79.357 | 60,402 | +245 | 0.00% | 4,793,320 |
| 2010-09-09 | 2010-09-07 | 79.766 | 60,157 | -734 | 0.00% | 4,798,460 |
| 2010-08-31 | 2010-08-27 | 76.251 | 60,891 | +1,223 | 0.00% | 4,643,021 |
| 2010-08-23 | 2010-08-19 | 76.415 | 59,668 | +245 | 0.00% | 4,559,518 |
| 2010-08-20 | 2010-08-18 | 76.987 | 59,423 | +734 | 0.00% | 4,574,792 |
| 2010-07-13 | 2010-07-09 | 81.564 | 58,689 | +2 | 0.00% | 4,786,886 |
| 2010-07-06 | 2010-07-02 | 79.684 | 58,687 | -2,276 | 0.00% | 4,676,408 |
| 2010-07-05 | 2010-06-30 | 79.030 | 60,963 | +1,469 | 0.00% | 4,817,910 |
| 2010-06-29 | 2010-06-25 | 78.867 | 59,494 | -490 | 0.00% | 4,692,090 |
| 2010-06-10 | 2010-06-08 | 72.083 | 59,984 | -1,615 | 0.00% | 4,323,843 |
| 2010-05-31 | 2010-05-27 | 70.530 | 61,599 | +5,600 | 0.00% | 4,344,605 |
| 2010-05-14 | 2010-05-12 | 86.322 | 55,999 | +5,685 | 0.00% | 4,833,927 |
| 2010-05-12 | 2010-05-10 | 85.776 | 50,314 | +2,198 | 0.00% | 4,315,729 |
| 2010-05-06 | 2010-05-04 | 85.685 | 48,116 | +1,320 | 0.00% | 4,122,817 |
| 2010-05-03 | 2010-04-29 | 86.231 | 46,796 | +659 | 0.00% | 4,035,252 |
| 2010-04-29 | 2010-04-27 | 90.506 | 46,137 | +220 | 0.00% | 4,175,669 |
| 2010-04-20 | 2010-04-16 | 93.235 | 45,917 | +2,199 | 0.00% | 4,281,057 |
| 2010-04-01 | 2010-03-30 | 86.867 | 43,718 | -660 | 0.00% | 3,797,671 |
| 2010-03-29 | 2010-03-25 | 85.412 | 44,378 | +2,199 | 0.00% | 3,790,417 |
| 2010-03-15 | 2010-03-11 | 84.411 | 42,179 | -220 | 0.00% | 3,560,393 |
| 2010-03-10 | 2010-03-08 | 83.684 | 42,399 | -266 | 0.00% | 3,548,110 |
| 2010-02-08 | 2010-02-04 | 75.770 | 42,665 | +220 | 0.00% | 3,232,737 |
| 2010-02-02 | 2010-01-29 | 77.226 | 42,445 | +440 | 0.00% | 3,277,841 |
| 2009-12-29 | 2009-12-24 | 86.413 | 42,005 | -44 | 0.00% | 3,629,763 |
| 2009-11-26 | 2009-11-24 | 86.322 | 42,049 | -1,100 | 0.00% | 3,629,740 |
| 2009-11-09 | 2009-11-05 | 81.592 | 43,149 | +1,100 | 0.00% | 3,520,601 |
| 2009-10-06 | 2009-10-02 | 88.596 | 42,049 | +259 | 0.00% | 3,725,360 |
| 2009-09-29 | 2009-09-25 | 86.857 | 41,790 | -437 | 0.00% | 3,629,742 |
| 2009-09-02 | 2009-08-31 | 76.789 | 42,227 | +437 | 0.00% | 3,242,570 |
| 2009-08-04 | 2009-07-31 | 79.352 | 41,790 | -219 | 0.00% | 3,316,108 |
| 2009-07-29 | 2009-07-27 | 76.423 | 42,009 | +219 | 0.00% | 3,210,451 |
| 2009-05-14 | 2009-05-12 | 70.199 | 41,790 | -783 | 0.00% | 2,933,627 |
| 2009-05-04 | 2009-04-29 | 65.472 | 42,573 | +676 | 0.00% | 2,787,329 |
| 2009-04-24 | 2009-04-22 | 66.402 | 41,897 | -215 | 0.00% | 2,782,034 |
| 2009-04-20 | 2009-04-16 | 61.101 | 42,112 | +215 | 0.00% | 2,573,075 |
| 2009-04-15 | 2009-04-09 | 63.054 | 41,897 | -430 | 0.00% | 2,641,763 |
| 2009-04-14 | 2009-04-08 | 61.287 | 42,327 | -1,076 | 0.00% | 2,594,085 |
| 2009-04-09 | 2009-04-07 | 60.357 | 43,403 | -430 | 0.00% | 2,619,665 |
| 2009-03-18 | 2009-03-16 | 54.777 | 43,833 | -2,150 | 0.00% | 2,401,031 |
| 2009-03-11 | 2009-03-09 | 50.127 | 45,983 | +215 | 0.00% | 2,304,981 |
| 2009-03-09 | 2009-03-05 | 52.638 | 45,768 | +2,150 | 0.00% | 2,409,127 |
| 2009-02-03 | 2009-01-30 | 59.241 | 43,618 | -215 | 0.00% | 2,583,964 |
| 2009-01-30 | 2009-01-23 | 56.730 | 43,833 | +430 | 0.00% | 2,486,636 |
| 2009-01-29 | 2009-01-22 | 56.730 | 43,403 | -6,881 | 0.00% | 2,462,243 |
| 2009-01-15 | 2009-01-13 | 59.334 | 50,284 | -431 | 0.00% | 2,983,539 |
| 2009-01-13 | 2009-01-09 | 57.846 | 50,715 | -860 | 0.00% | 2,933,648 |
| 2009-01-02 | 2008-12-29 | 54.870 | 51,575 | -4,301 | 0.00% | 2,829,909 |
| 2008-12-30 | 2008-12-24 | 54.963 | 55,876 | +430 | 0.00% | 3,071,101 |
| 2008-12-29 | 2008-12-22 | 55.335 | 55,446 | -1,075 | 0.00% | 3,068,092 |
| 2008-12-23 | 2008-12-19 | 56.172 | 56,521 | +5,161 | 0.00% | 3,174,885 |
| 2008-12-22 | 2008-12-18 | 57.660 | 51,360 | +2,581 | 0.00% | 2,961,406 |
| 2008-12-19 | 2008-12-17 | 58.032 | 48,779 | +6,452 | 0.00% | 2,830,732 |
| 2008-12-11 | 2008-12-09 | 58.683 | 42,327 | +430 | 0.00% | 2,483,866 |
| 2008-12-10 | 2008-12-08 | 61.380 | 41,897 | -6,452 | 0.00% | 2,571,628 |
| 2008-12-05 | 2008-12-03 | 57.009 | 48,349 | +2,151 | 0.00% | 2,756,317 |
| 2008-12-04 | 2008-12-02 | 58.497 | 46,198 | +4,301 | 0.00% | 2,702,434 |
| 2008-12-03 | 2008-12-01 | 61.101 | 41,897 | +430 | 0.00% | 2,559,939 |
| 2008-11-25 | 2008-11-21 | 61.845 | 41,467 | -215 | 0.00% | 2,564,517 |
| 2008-11-12 | 2008-11-10 | 65.286 | 41,682 | -2,366 | 0.00% | 2,721,240 |
| 2008-11-06 | 2008-11-04 | 62.775 | 44,048 | -215 | 0.00% | 2,765,102 |
| 2008-11-03 | 2008-10-30 | 62.961 | 44,263 | -305 | 0.00% | 2,786,832 |
| 2008-10-31 | 2008-10-29 | 57.102 | 44,568 | -430 | 0.00% | 2,544,912 |
| 2008-10-29 | 2008-10-27 | 43.663 | 44,998 | +430 | 0.00% | 1,964,763 |
| 2008-10-27 | 2008-10-23 | 56.916 | 44,568 | -215 | 0.00% | 2,536,622 |
| 2008-10-20 | 2008-10-16 | 64.635 | 44,783 | -2,151 | 0.00% | 2,894,538 |
| 2008-10-10 | 2008-10-08 | 71.610 | 46,934 | +2,151 | 0.00% | 3,360,931 |
| 2008-10-06 | 2008-10-02 | 83.151 | 44,783 | +305 | 0.00% | 3,723,763 |
| 2008-10-03 | 2008-09-30 | 82.215 | 44,478 | +427 | 0.00% | 3,656,753 |
| 2008-09-29 | 2008-09-25 | 81.466 | 44,051 | -1,922 | 0.00% | 3,588,648 |
| 2008-09-24 | 2008-09-22 | 82.870 | 45,973 | -427 | 0.00% | 3,809,799 |
| 2008-09-23 | 2008-09-19 | 83.619 | 46,400 | -320 | 0.00% | 3,879,943 |
| 2008-09-22 | 2008-09-18 | 84.369 | 46,720 | -641 | 0.00% | 3,941,700 |
| 2008-09-19 | 2008-09-17 | 84.275 | 47,361 | -427 | 0.00% | 3,991,345 |
| 2008-09-18 | 2008-09-16 | 84.556 | 47,788 | -214 | 0.00% | 4,040,755 |
| 2008-09-17 | 2008-09-12 | 85.586 | 48,002 | +21 | 0.00% | 4,108,293 |
| 2008-09-16 | 2008-09-11 | 85.680 | 47,981 | -662 | 0.00% | 4,110,989 |
| 2008-09-09 | 2008-09-05 | 82.121 | 48,643 | -640 | 0.00% | 3,994,623 |
| 2008-08-27 | 2008-08-25 | 82.870 | 49,283 | -214 | 0.00% | 4,084,099 |
| 2008-08-26 | 2008-08-21 | 80.998 | 49,497 | +214 | 0.00% | 4,009,137 |
| 2008-08-14 | 2008-08-12 | 83.900 | 49,283 | -214 | 0.00% | 4,134,862 |
| 2008-07-28 | 2008-07-24 | 82.870 | 49,497 | -427 | 0.00% | 4,101,834 |
| 2008-07-23 | 2008-07-21 | 83.807 | 49,924 | -214 | 0.00% | 4,183,968 |
| 2008-07-21 | 2008-07-17 | 80.904 | 50,138 | +214 | 0.00% | 4,056,361 |
| 2008-07-18 | 2008-07-16 | 81.466 | 49,924 | -214 | 0.00% | 4,067,097 |
| 2008-07-11 | 2008-07-09 | 84.088 | 50,138 | +427 | 0.00% | 4,215,987 |
| 2008-07-03 | 2008-06-30 | 86.803 | 49,711 | -2,135 | 0.00% | 4,315,073 |
| 2008-07-02 | 2008-06-27 | 88.770 | 51,846 | +213 | 0.00% | 4,602,348 |
| 2008-06-24 | 2008-06-20 | 89.800 | 51,633 | +2,136 | 0.00% | 4,636,624 |
| 2008-06-06 | 2008-06-04 | 91.860 | 49,497 | +214 | 0.00% | 4,546,778 |
| 2008-06-04 | 2008-06-02 | 90.361 | 49,283 | +640 | 0.00% | 4,453,283 |
| 2008-06-03 | 2008-05-30 | 89.987 | 48,643 | +214 | 0.00% | 4,377,233 |
| 2008-05-30 | 2008-05-28 | 91.111 | 48,429 | -1,495 | 0.00% | 4,412,393 |
| 2008-05-29 | 2008-05-27 | 89.519 | 49,924 | -214 | 0.00% | 4,469,132 |
| 2008-05-26 | 2008-05-22 | 89.893 | 50,138 | +855 | 0.00% | 4,507,068 |
| 2008-05-22 | 2008-05-20 | 89.893 | 49,283 | +213 | 0.00% | 4,430,209 |
| 2008-05-20 | 2008-05-16 | 91.672 | 49,070 | +4,461 | 0.00% | 4,498,364 |
| 2008-05-09 | 2008-05-07 | 92.890 | 44,609 | +2,136 | 0.00% | 4,143,717 |
| 2008-05-07 | 2008-05-05 | 97.618 | 42,473 | -2,136 | 0.00% | 4,146,149 |
| 2008-05-06 | 2008-05-02 | 120.680 | 44,609 | +2,136 | 0.00% | 5,383,392 |
| 2008-05-05 | 2008-04-30 | 118.599 | 42,473 | +6,743 | 0.00% | 5,037,248 |
| 2008-05-02 | 2008-04-29 | 119.379 | 35,730 | -2,115 | 0.00% | 4,265,415 |
| 2008-04-28 | 2008-04-24 | 115.478 | 37,845 | +1,538 | 0.00% | 4,370,258 |
| 2008-04-24 | 2008-04-22 | 117.038 | 36,307 | -1,538 | 0.00% | 4,249,310 |
| 2008-04-18 | 2008-04-16 | 112.357 | 37,845 | -850 | 0.00% | 4,252,143 |
| 2008-04-16 | 2008-04-14 | 111.316 | 38,695 | +769 | 0.00% | 4,307,390 |
| 2008-04-15 | 2008-04-11 | 113.397 | 37,926 | +577 | 0.00% | 4,300,700 |
| 2008-04-14 | 2008-04-10 | 112.877 | 37,349 | +1,153 | 0.00% | 4,215,842 |
| 2008-04-11 | 2008-04-09 | 113.917 | 36,196 | +1,346 | 0.00% | 4,123,351 |
| 2008-04-09 | 2008-04-07 | 116.518 | 34,850 | +1,153 | 0.00% | 4,060,658 |
| 2008-03-27 | 2008-03-25 | 114.958 | 33,697 | -192 | 0.00% | 3,873,728 |
| 2008-03-26 | 2008-03-20 | 113.397 | 33,889 | +192 | 0.00% | 3,842,915 |
| 2008-03-19 | 2008-03-17 | 113.917 | 33,697 | -961 | 0.00% | 3,838,671 |
| 2008-03-18 | 2008-03-14 | 118.079 | 34,658 | +769 | 0.00% | 4,092,370 |
| 2008-03-11 | 2008-03-07 | 113.397 | 33,889 | +192 | 0.00% | 3,842,915 |
| 2008-03-06 | 2008-03-04 | 118.859 | 33,697 | -192 | 0.00% | 4,005,189 |
| 2008-03-05 | 2008-03-03 | 117.038 | 33,889 | -961 | 0.00% | 3,966,312 |
| 2008-03-03 | 2008-02-28 | 120.940 | 34,850 | -192 | 0.00% | 4,214,745 |
| 2008-02-29 | 2008-02-27 | 120.159 | 35,042 | -577 | 0.00% | 4,210,624 |
| 2008-02-22 | 2008-02-20 | 111.577 | 35,619 | +192 | 0.00% | 3,974,245 |
| 2008-02-21 | 2008-02-19 | 115.218 | 35,427 | +577 | 0.00% | 4,081,818 |
| 2008-02-19 | 2008-02-15 | 116.258 | 34,850 | -1,057 | 0.00% | 4,051,594 |
| 2008-02-18 | 2008-02-14 | 114.698 | 35,907 | -193 | 0.00% | 4,118,445 |
| 2008-02-14 | 2008-02-12 | 110.796 | 36,100 | +962 | 0.00% | 3,999,746 |
| 2008-01-25 | 2008-01-23 | 112.357 | 35,138 | -423 | 0.00% | 3,947,993 |
| 2008-01-24 | 2008-01-22 | 108.456 | 35,561 | +423 | 0.00% | 3,856,786 |
| 2008-01-22 | 2008-01-18 | 118.599 | 35,138 | -193 | 0.00% | 4,167,326 |
| 2008-01-02 | 2007-12-27 | 121.200 | 35,331 | -192 | 0.00% | 4,282,106 |
| 2007-12-27 | 2007-12-20 | 115.478 | 35,523 | -961 | 0.00% | 4,102,118 |
| 2007-12-20 | 2007-12-18 | 117.819 | 36,484 | -192 | 0.00% | 4,298,493 |
| 2007-12-17 | 2007-12-13 | 113.917 | 36,676 | +192 | 0.00% | 4,178,031 |
| 2007-12-06 | 2007-12-04 | 120.159 | 36,484 | +1,153 | 0.00% | 4,383,894 |
| 2007-12-05 | 2007-12-03 | 123.280 | 35,331 | -1,192 | 0.00% | 4,355,619 |
| 2007-12-03 | 2007-11-29 | 120.940 | 36,523 | -1,411 | 0.00% | 4,417,077 |
| 2007-11-28 | 2007-11-26 | 112.877 | 37,934 | -961 | 0.00% | 4,281,875 |
| 2007-11-27 | 2007-11-23 | 107.155 | 38,895 | -193 | 0.00% | 4,167,797 |
| 2007-11-26 | 2007-11-22 | 103.930 | 39,088 | +385 | 0.00% | 4,062,417 |
| 2007-11-22 | 2007-11-20 | 111.837 | 38,703 | +384 | 0.00% | 4,328,413 |
| 2007-11-20 | 2007-11-16 | 112.097 | 38,319 | +385 | 0.00% | 4,295,434 |
| 2007-11-15 | 2007-11-13 | 120.419 | 37,934 | -192 | 0.00% | 4,567,991 |
| 2007-11-14 | 2007-11-12 | 118.339 | 38,126 | -385 | 0.00% | 4,511,783 |
| 2007-11-13 | 2007-11-09 | 115.998 | 38,511 | -192 | 0.00% | 4,467,198 |
| 2007-11-12 | 2007-11-08 | 112.357 | 38,703 | -10,766 | 0.00% | 4,348,545 |
| 2007-11-09 | 2007-11-07 | 107.675 | 49,469 | +9,228 | 0.00% | 5,326,587 |
| 2007-11-06 | 2007-11-02 | 103.618 | 40,241 | +192 | 0.00% | 4,169,689 |
| 2007-11-05 | 2007-11-01 | 107.155 | 40,049 | -4,421 | 0.00% | 4,291,454 |
| 2007-11-02 | 2007-10-31 | 107.935 | 44,470 | -385 | 0.00% | 4,799,885 |
| 2007-11-01 | 2007-10-30 | 108.195 | 44,855 | -3,076 | 0.00% | 4,853,106 |
| 2007-10-31 | 2007-10-29 | 106.635 | 47,931 | -577 | 0.00% | 5,111,118 |
| 2007-10-30 | 2007-10-26 | 101.225 | 48,508 | -192 | 0.00% | 4,910,229 |
| 2007-10-15 | 2007-10-11 | 100.705 | 48,700 | -192 | 0.00% | 4,904,332 |
| 2007-10-11 | 2007-10-09 | 101.433 | 48,892 | -192 | 0.00% | 4,959,273 |
| 2007-10-10 | 2007-10-08 | 101.125 | 49,084 | -769 | 0.00% | 4,963,620 |
| 2007-10-09 | 2007-10-05 | 103.847 | 49,853 | -73 | 0.00% | 5,177,075 |
| 2007-10-08 | 2007-10-04 | 104.056 | 49,926 | -191 | 0.00% | 5,195,108 |
| 2007-10-05 | 2007-10-03 | 103.219 | 50,117 | -4,222 | 0.00% | 5,173,011 |
| 2007-09-20 | 2007-09-18 | 94.006 | 54,339 | -210 | 0.00% | 5,108,218 |
| 2007-09-17 | 2007-09-13 | 95.891 | 54,549 | +191 | 0.00% | 5,230,747 |
| 2007-09-13 | 2007-09-11 | 94.216 | 54,358 | +191 | 0.00% | 5,121,385 |
| 2007-09-12 | 2007-09-10 | 94.635 | 54,167 | +191 | 0.00% | 5,126,072 |
| 2007-09-06 | 2007-09-04 | 94.321 | 53,976 | -955 | 0.00% | 5,091,045 |
| 2007-09-05 | 2007-09-03 | 94.216 | 54,931 | -2,102 | 0.00% | 5,175,371 |
| 2007-09-04 | 2007-08-31 | 94.216 | 57,033 | +764 | 0.00% | 5,373,413 |
| 2007-08-24 | 2007-08-22 | 92.960 | 56,269 | -573 | 0.00% | 5,230,746 |
| 2007-08-21 | 2007-08-17 | 89.191 | 56,842 | +764 | 0.00% | 5,069,795 |
| 2007-08-17 | 2007-08-15 | 92.017 | 56,078 | +191 | 0.00% | 5,160,156 |
| 2007-08-13 | 2007-08-09 | 94.006 | 55,887 | -382 | 0.00% | 5,253,740 |
| 2007-08-09 | 2007-08-07 | 94.216 | 56,269 | -382 | 0.00% | 5,301,432 |
| 2007-08-08 | 2007-08-06 | 94.216 | 56,651 | +382 | 0.00% | 5,337,422 |
| 2007-08-06 | 2007-08-02 | 94.530 | 56,269 | -248 | 0.00% | 5,319,103 |
| 2007-08-03 | 2007-08-01 | 93.064 | 56,517 | +248 | 0.00% | 5,259,716 |
| 2007-08-02 | 2007-07-31 | 95.681 | 56,269 | +574 | 0.00% | 5,383,898 |
| 2007-07-30 | 2007-07-26 | 94.635 | 55,695 | +573 | 0.00% | 5,270,673 |
| 2007-07-27 | 2007-07-25 | 95.891 | 55,122 | -1,147 | 0.00% | 5,285,693 |
| 2007-07-23 | 2007-07-19 | 95.681 | 56,269 | -955 | 0.00% | 5,383,898 |
| 2007-07-20 | 2007-07-18 | 94.739 | 57,224 | -191 | 0.00% | 5,421,360 |
| 2007-07-19 | 2007-07-17 | 94.321 | 57,415 | +573 | 0.00% | 5,415,413 |
| 2007-07-18 | 2007-07-16 | 95.891 | 56,842 | +382 | 0.00% | 5,450,625 |
| 2007-07-17 | 2007-07-13 | 99.241 | 56,460 | -955 | 0.00% | 5,603,130 |
| 2007-07-13 | 2007-07-11 | 92.332 | 57,415 | -382 | 0.00% | 5,301,215 |
| 2007-07-12 | 2007-07-10 | 88.772 | 57,797 | +955 | 0.00% | 5,130,771 |
| 2007-07-05 | 2007-07-03 | 87.097 | 56,842 | -573 | 0.00% | 4,950,786 |
| 2007-06-26 | 2007-06-22 | 85.527 | 57,415 | 0.00% | 4,910,536 |
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