History of CCASS shareholding
Participant: GET NICE SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 12.550 | 316,000 | +0 | 0.01% | 3,965,800 |
| 2025-10-13 | 2025-10-09 | 12.620 | 316,000 | +0 | 0.01% | 3,987,920 |
| 2025-10-10 | 2025-10-08 | 12.020 | 316,000 | +10,000 | 0.01% | 3,798,320 |
| 2025-10-06 | 2025-10-02 | 12.300 | 306,000 | -10,000 | 0.01% | 3,763,800 |
| 2025-10-03 | 2025-09-30 | 12.330 | 316,000 | -3,500 | 0.01% | 3,896,280 |
| 2025-10-02 | 2025-09-29 | 12.390 | 319,500 | -26,500 | 0.01% | 3,958,605 |
| 2025-09-30 | 2025-09-26 | 11.570 | 346,000 | +13,000 | 0.01% | 4,003,220 |
| 2025-09-29 | 2025-09-25 | 11.900 | 333,000 | -4,000 | 0.01% | 3,962,700 |
| 2025-09-26 | 2025-09-24 | 11.710 | 337,000 | +1,500 | 0.01% | 3,946,270 |
| 2025-09-25 | 2025-09-23 | 11.860 | 335,500 | -8,000 | 0.01% | 3,979,030 |
| 2025-09-24 | 2025-09-22 | 12.110 | 343,500 | -2,000 | 0.01% | 4,159,785 |
| 2025-09-22 | 2025-09-18 | 11.800 | 345,500 | -10,000 | 0.01% | 4,076,900 |
| 2025-09-19 | 2025-09-17 | 11.810 | 355,500 | +2,500 | 0.01% | 4,198,455 |
| 2025-09-18 | 2025-09-16 | 11.650 | 353,000 | +2,500 | 0.01% | 4,112,450 |
| 2025-09-17 | 2025-09-15 | 11.900 | 350,500 | +1,500 | 0.01% | 4,170,950 |
| 2025-09-15 | 2025-09-11 | 12.260 | 349,000 | +8,500 | 0.01% | 4,278,740 |
| 2025-09-09 | 2025-09-05 | 11.620 | 340,500 | +11,000 | 0.01% | 3,956,610 |
| 2025-09-08 | 2025-09-04 | 11.200 | 329,500 | +10,000 | 0.01% | 3,690,400 |
| 2025-09-05 | 2025-09-03 | 11.640 | 319,500 | +1,000 | 0.01% | 3,718,980 |
| 2025-09-04 | 2025-09-02 | 11.840 | 318,500 | +9,500 | 0.01% | 3,771,040 |
| 2025-09-03 | 2025-09-01 | 12.760 | 309,000 | +20,000 | 0.01% | 3,942,840 |
| 2025-09-02 | 2025-08-29 | 13.250 | 289,000 | -10,500 | 0.01% | 3,829,250 |
| 2025-09-01 | 2025-08-28 | 13.170 | 299,500 | -12,000 | 0.01% | 3,944,415 |
| 2025-08-29 | 2025-08-27 | 12.730 | 311,500 | +157,500 | 0.01% | 3,965,395 |
| 2025-08-28 | 2025-08-26 | 13.290 | 154,000 | -11,000 | 0.00% | 2,046,660 |
| 2025-08-27 | 2025-08-25 | 12.300 | 165,000 | +18,000 | 0.01% | 2,029,500 |
| 2025-08-22 | 2025-08-20 | 12.750 | 147,000 | +2,000 | 0.00% | 1,874,250 |
| 2025-08-21 | 2025-08-19 | 12.930 | 145,000 | +2,000 | 0.00% | 1,874,850 |
| 2025-08-20 | 2025-08-18 | 13.450 | 143,000 | +5,000 | 0.00% | 1,923,350 |
| 2025-08-19 | 2025-08-15 | 13.600 | 138,000 | -75,000 | 0.00% | 1,876,800 |
| 2025-07-18 | 2025-07-16 | 10.880 | 213,000 | +500 | 0.01% | 2,317,440 |
| 2025-07-14 | 2025-07-10 | 11.000 | 212,500 | -1,000 | 0.01% | 2,337,500 |
| 2025-07-07 | 2025-07-03 | 10.460 | 213,500 | -25,000 | 0.01% | 2,233,210 |
| 2025-06-23 | 2025-06-19 | 8.930 | 238,500 | +2,000 | 0.01% | 2,129,805 |
| 2025-06-11 | 2025-06-09 | 10.453 | 236,500 | +2,337 | 0.01% | 2,472,178 |
| 2025-06-10 | 2025-06-06 | 10.316 | 234,163 | -18,999 | 0.01% | 2,415,703 |
| 2025-06-06 | 2025-06-04 | 9.779 | 253,162 | -18,999 | 0.01% | 2,475,788 |
| 2025-06-05 | 2025-06-03 | 9.506 | 272,161 | -4,749 | 0.01% | 2,587,098 |
| 2025-06-04 | 2025-06-02 | 9.190 | 276,910 | +37,998 | 0.01% | 2,544,791 |
| 2025-06-03 | 2025-05-30 | 9.232 | 238,912 | +4,749 | 0.01% | 2,205,651 |
| 2025-06-02 | 2025-05-29 | 9.337 | 234,163 | -12,349 | 0.01% | 2,186,458 |
| 2025-05-30 | 2025-05-28 | 8.916 | 246,512 | +2,850 | 0.01% | 2,197,965 |
| 2025-05-28 | 2025-05-26 | 8.916 | 243,662 | +4,750 | 0.01% | 2,172,554 |
| 2025-05-27 | 2025-05-23 | 9.306 | 238,912 | +4,749 | 0.01% | 2,223,256 |
| 2025-05-23 | 2025-05-21 | 9.622 | 234,163 | -37,998 | 0.01% | 2,253,013 |
| 2025-05-21 | 2025-05-19 | 9.443 | 272,161 | +37,998 | 0.01% | 2,569,908 |
| 2025-05-20 | 2025-05-16 | 9.769 | 234,163 | +3,800 | 0.01% | 2,287,523 |
| 2025-05-19 | 2025-05-15 | 9.737 | 230,363 | -3,800 | 0.01% | 2,243,126 |
| 2025-05-16 | 2025-05-14 | 9.695 | 234,163 | -9,499 | 0.01% | 2,270,268 |
| 2025-05-15 | 2025-05-13 | 9.316 | 243,662 | -94,995 | 0.01% | 2,270,023 |
| 2025-05-14 | 2025-05-12 | 9.390 | 338,657 | -9,500 | 0.01% | 3,179,979 |
| 2025-05-13 | 2025-05-09 | 8.958 | 348,157 | +4,750 | 0.01% | 3,118,918 |
| 2025-05-12 | 2025-05-08 | 8.979 | 343,407 | -18,999 | 0.01% | 3,083,596 |
| 2025-04-30 | 2025-04-28 | 8.411 | 362,406 | +94,995 | 0.01% | 3,048,186 |
| 2025-04-25 | 2025-04-23 | 8.516 | 267,411 | +4,750 | 0.01% | 2,277,336 |
| 2025-04-16 | 2025-04-14 | 8.095 | 262,661 | +4,750 | 0.01% | 2,126,284 |
| 2025-04-15 | 2025-04-11 | 7.874 | 257,911 | +950 | 0.01% | 2,030,817 |
| 2025-04-09 | 2025-04-07 | 7.653 | 256,961 | +14,249 | 0.01% | 1,966,531 |
| 2025-04-08 | 2025-04-03 | 9.253 | 242,712 | +37,998 | 0.01% | 2,245,843 |
| 2025-04-07 | 2025-04-02 | 10.116 | 204,714 | -61,747 | 0.01% | 2,070,953 |
| 2025-04-02 | 2025-03-31 | 9.432 | 266,461 | +9,500 | 0.01% | 2,513,280 |
| 2025-04-01 | 2025-03-28 | 9.748 | 256,961 | +28,498 | 0.01% | 2,504,826 |
| 2025-03-31 | 2025-03-27 | 9.958 | 228,463 | -47,497 | 0.01% | 2,275,130 |
| 2025-03-28 | 2025-03-26 | 9.853 | 275,960 | -9,500 | 0.01% | 2,719,075 |
| 2025-03-27 | 2025-03-25 | 9.453 | 285,460 | +50,347 | 0.01% | 2,698,490 |
| 2025-03-25 | 2025-03-21 | 9.706 | 235,113 | +16,150 | 0.01% | 2,281,954 |
| 2025-03-12 | 2025-03-10 | 9.474 | 218,963 | -9,500 | 0.01% | 2,074,496 |
| 2025-03-03 | 2025-02-27 | 10.369 | 228,463 | -37,048 | 0.01% | 2,368,925 |
| 2025-02-28 | 2025-02-26 | 10.243 | 265,511 | -9,500 | 0.01% | 2,719,535 |
| 2025-02-26 | 2025-02-24 | 9.032 | 275,011 | +1,425 | 0.01% | 2,483,914 |
| 2025-02-25 | 2025-02-21 | 9.674 | 273,586 | -950 | 0.01% | 2,646,724 |
| 2025-02-21 | 2025-02-19 | 9.222 | 274,536 | -28,498 | 0.01% | 2,531,644 |
| 2025-02-11 | 2025-02-07 | 8.737 | 303,034 | -28,499 | 0.01% | 2,647,700 |
| 2025-01-14 | 2025-01-10 | 8.064 | 331,533 | -10,449 | 0.01% | 2,673,344 |
| 2024-12-13 | 2024-12-11 | 7.705 | 341,982 | +11,183 | 0.01% | 2,634,961 |
| 2024-12-12 | 2024-12-10 | 8.101 | 330,799 | -4,673 | 0.01% | 2,679,777 |
| 2024-11-14 | 2024-11-12 | 7.973 | 335,472 | -15,886 | 0.01% | 2,674,552 |
| 2024-11-13 | 2024-11-11 | 7.887 | 351,358 | -467 | 0.01% | 2,771,123 |
| 2024-11-08 | 2024-11-06 | 7.470 | 351,825 | +4,673 | 0.01% | 2,627,971 |
| 2024-10-24 | 2024-10-22 | 7.363 | 347,152 | +2,803 | 0.01% | 2,555,916 |
| 2024-10-16 | 2024-10-14 | 7.748 | 344,349 | +1,869 | 0.01% | 2,667,939 |
| 2024-10-10 | 2024-10-08 | 8.133 | 342,480 | +934 | 0.01% | 2,785,398 |
| 2024-10-09 | 2024-10-07 | 9.075 | 341,546 | -934 | 0.01% | 3,099,442 |
| 2024-10-04 | 2024-10-02 | 8.229 | 342,480 | -467 | 0.01% | 2,818,383 |
| 2024-10-03 | 2024-09-30 | 8.005 | 342,947 | +5,606 | 0.01% | 2,745,157 |
| 2024-09-26 | 2024-09-24 | 7.095 | 337,341 | -4,672 | 0.01% | 2,393,432 |
| 2024-09-04 | 2024-09-02 | 6.560 | 342,013 | -934 | 0.01% | 2,243,580 |
| 2024-09-03 | 2024-08-30 | 6.656 | 342,947 | -32,707 | 0.01% | 2,282,737 |
| 2024-08-30 | 2024-08-28 | 6.528 | 375,654 | +14,017 | 0.01% | 2,452,203 |
| 2024-08-29 | 2024-08-27 | 6.624 | 361,637 | +23,362 | 0.01% | 2,395,532 |
| 2024-08-20 | 2024-08-16 | 7.170 | 338,275 | -9,345 | 0.01% | 2,425,399 |
| 2024-08-13 | 2024-08-09 | 7.074 | 347,620 | -9,344 | 0.01% | 2,458,922 |
| 2024-08-12 | 2024-08-08 | 6.967 | 356,964 | +18,689 | 0.01% | 2,486,818 |
| 2024-08-02 | 2024-07-31 | 7.523 | 338,275 | +5,607 | 0.01% | 2,544,859 |
| 2024-07-23 | 2024-07-19 | 8.497 | 332,668 | +28,034 | 0.01% | 2,826,637 |
| 2024-07-19 | 2024-07-17 | 8.775 | 304,634 | +4,672 | 0.01% | 2,673,196 |
| 2024-07-16 | 2024-07-12 | 9.524 | 299,962 | +467 | 0.01% | 2,856,898 |
| 2024-06-18 | 2024-06-14 | 9.267 | 299,495 | -28,034 | 0.01% | 2,775,530 |
| 2024-06-12 | 2024-06-07 | 8.769 | 327,529 | +4,178 | 0.01% | 2,872,182 |
| 2024-06-11 | 2024-06-06 | 8.542 | 323,351 | +27,676 | 0.01% | 2,761,939 |
| 2024-06-07 | 2024-06-05 | 8.585 | 295,675 | -5,535 | 0.01% | 2,538,361 |
| 2024-06-04 | 2024-05-31 | 9.138 | 301,210 | +5,535 | 0.01% | 2,752,394 |
| 2024-06-03 | 2024-05-30 | 9.149 | 295,675 | -5,535 | 0.01% | 2,705,021 |
| 2024-05-31 | 2024-05-29 | 9.235 | 301,210 | +9,225 | 0.01% | 2,781,779 |
| 2024-05-28 | 2024-05-24 | 9.561 | 291,985 | +5,536 | 0.01% | 2,791,533 |
| 2024-05-24 | 2024-05-22 | 9.972 | 286,449 | -5,536 | 0.01% | 2,856,596 |
| 2024-05-22 | 2024-05-20 | 9.539 | 291,985 | +5,536 | 0.01% | 2,785,203 |
| 2024-05-21 | 2024-05-17 | 9.214 | 286,449 | -5,536 | 0.01% | 2,639,246 |
| 2024-05-17 | 2024-05-14 | 8.780 | 291,985 | -9,225 | 0.01% | 2,563,653 |
| 2024-05-16 | 2024-05-13 | 8.791 | 301,210 | -5,535 | 0.01% | 2,647,914 |
| 2024-05-14 | 2024-05-10 | 8.455 | 306,745 | +13,376 | 0.01% | 2,593,497 |
| 2024-05-13 | 2024-05-09 | 8.563 | 293,369 | -9,225 | 0.01% | 2,512,204 |
| 2024-05-08 | 2024-05-06 | 8.216 | 302,594 | +9,225 | 0.01% | 2,486,241 |
| 2024-05-02 | 2024-04-29 | 7.273 | 293,369 | -3,690 | 0.01% | 2,133,784 |
| 2024-04-25 | 2024-04-23 | 5.929 | 297,059 | +9,226 | 0.01% | 1,761,342 |
| 2024-04-15 | 2024-04-11 | 6.807 | 287,833 | -5,536 | 0.01% | 1,959,358 |
| 2024-04-05 | 2024-04-02 | 6.851 | 293,369 | +5,536 | 0.01% | 2,009,763 |
| 2024-03-28 | 2024-03-26 | 6.590 | 287,833 | -5,536 | 0.01% | 1,896,958 |
| 2024-03-27 | 2024-03-25 | 6.764 | 293,369 | +5,536 | 0.01% | 1,984,323 |
| 2024-03-22 | 2024-03-20 | 6.959 | 287,833 | -15,683 | 0.01% | 2,003,038 |
| 2024-03-21 | 2024-03-19 | 6.428 | 303,516 | -5,536 | 0.01% | 1,950,967 |
| 2024-03-20 | 2024-03-18 | 6.731 | 309,052 | -4,612 | 0.01% | 2,080,352 |
| 2024-03-19 | 2024-03-15 | 6.309 | 313,664 | +7,380 | 0.01% | 1,978,797 |
| 2024-03-18 | 2024-03-14 | 5.723 | 306,284 | -7,380 | 0.01% | 1,752,959 |
| 2024-03-06 | 2024-03-04 | 5.474 | 313,664 | +7,380 | 0.01% | 1,716,998 |
| 2024-02-15 | 2024-02-09 | 5.301 | 306,284 | -461 | 0.01% | 1,623,479 |
| 2024-02-02 | 2024-01-31 | 5.095 | 306,745 | -10,148 | 0.01% | 1,562,748 |
| 2024-01-04 | 2024-01-02 | 6.731 | 316,893 | +9,225 | 0.01% | 2,133,133 |
| 2023-12-14 | 2023-12-12 | 6.959 | 307,668 | -1,845 | 0.01% | 2,141,071 |
| 2023-12-12 | 2023-12-08 | 7.373 | 309,513 | +2,831 | 0.01% | 2,282,143 |
| 2023-11-30 | 2023-11-28 | 7.811 | 306,682 | -5,485 | 0.01% | 2,395,469 |
| 2023-11-28 | 2023-11-24 | 7.450 | 312,167 | +2,743 | 0.01% | 2,325,617 |
| 2023-11-23 | 2023-11-21 | 7.745 | 309,424 | -5,485 | 0.01% | 2,396,577 |
| 2023-11-22 | 2023-11-20 | 7.767 | 314,909 | +5,485 | 0.01% | 2,445,950 |
| 2023-11-17 | 2023-11-15 | 8.708 | 309,424 | -4,571 | 0.01% | 2,694,456 |
| 2023-11-15 | 2023-11-13 | 7.942 | 313,995 | -1,828 | 0.01% | 2,493,811 |
| 2023-11-14 | 2023-11-10 | 8.019 | 315,823 | -1,828 | 0.01% | 2,532,514 |
| 2023-11-09 | 2023-11-07 | 8.336 | 317,651 | -3,657 | 0.01% | 2,647,947 |
| 2023-11-08 | 2023-11-06 | 8.533 | 321,308 | -9,141 | 0.01% | 2,741,702 |
| 2023-11-07 | 2023-11-03 | 8.478 | 330,449 | +3,657 | 0.01% | 2,801,627 |
| 2023-11-06 | 2023-11-02 | 8.194 | 326,792 | +5,484 | 0.01% | 2,677,672 |
| 2023-11-03 | 2023-11-01 | 7.997 | 321,308 | -3,656 | 0.01% | 2,569,467 |
| 2023-11-02 | 2023-10-31 | 8.019 | 324,964 | +2,742 | 0.01% | 2,605,814 |
| 2023-11-01 | 2023-10-30 | 8.008 | 322,222 | +7,313 | 0.01% | 2,580,301 |
| 2023-10-31 | 2023-10-27 | 7.461 | 314,909 | +9,141 | 0.01% | 2,349,490 |
| 2023-10-26 | 2023-10-24 | 7.100 | 305,768 | -1,828 | 0.01% | 2,170,905 |
| 2023-10-25 | 2023-10-20 | 7.155 | 307,596 | -1,828 | 0.01% | 2,200,709 |
| 2023-10-24 | 2023-10-19 | 7.111 | 309,424 | -457 | 0.01% | 2,200,247 |
| 2023-10-20 | 2023-10-18 | 7.067 | 309,881 | +4,113 | 0.01% | 2,189,937 |
| 2023-10-19 | 2023-10-17 | 6.990 | 305,768 | -8,227 | 0.01% | 2,137,455 |
| 2023-10-18 | 2023-10-16 | 6.980 | 313,995 | +3,656 | 0.01% | 2,191,531 |
| 2023-10-17 | 2023-10-13 | 6.837 | 310,339 | +4,571 | 0.01% | 2,121,878 |
| 2023-10-11 | 2023-10-09 | 6.082 | 305,768 | -2,742 | 0.01% | 1,859,820 |
| 2023-10-10 | 2023-10-06 | 6.093 | 308,510 | -914 | 0.01% | 1,879,873 |
| 2023-10-06 | 2023-10-04 | 5.973 | 309,424 | +3,656 | 0.01% | 1,848,208 |
| 2023-09-29 | 2023-09-27 | 5.984 | 305,768 | -789 | 0.01% | 1,829,715 |
| 2023-09-13 | 2023-09-11 | 6.651 | 306,557 | +9,141 | 0.01% | 2,039,008 |
| 2023-09-11 | 2023-09-06 | 6.870 | 297,416 | -4,570 | 0.01% | 2,043,281 |
| 2023-07-25 | 2023-07-21 | 8.161 | 301,986 | -457 | 0.01% | 2,464,505 |
| 2023-07-20 | 2023-07-18 | 8.303 | 302,443 | +457 | 0.01% | 2,511,247 |
| 2023-06-14 | 2023-06-12 | 8.352 | 301,986 | +8,096 | 0.01% | 2,522,214 |
| 2023-05-09 | 2023-05-05 | 9.038 | 293,890 | -2,669 | 0.01% | 2,656,117 |
| 2023-05-03 | 2023-04-28 | 9.072 | 296,559 | +2,669 | 0.01% | 2,690,240 |
| 2023-03-09 | 2023-03-07 | 11.781 | 293,890 | -445 | 0.01% | 3,462,202 |
| 2023-03-08 | 2023-03-06 | 11.803 | 294,335 | +3,558 | 0.01% | 3,474,062 |
| 2023-03-07 | 2023-03-03 | 11.781 | 290,777 | -3,558 | 0.01% | 3,425,529 |
| 2023-03-06 | 2023-03-02 | 11.578 | 294,335 | +1,779 | 0.01% | 3,407,889 |
| 2023-03-03 | 2023-03-01 | 11.533 | 292,556 | -10,675 | 0.01% | 3,374,137 |
| 2023-03-02 | 2023-02-28 | 10.994 | 303,231 | +2,669 | 0.01% | 3,333,641 |
| 2023-03-01 | 2023-02-27 | 10.881 | 300,562 | +4,448 | 0.01% | 3,270,512 |
| 2023-02-28 | 2023-02-24 | 11.331 | 296,114 | +1,779 | 0.01% | 3,355,257 |
| 2023-02-27 | 2023-02-23 | 11.353 | 294,335 | +4,448 | 0.01% | 3,341,716 |
| 2023-02-23 | 2023-02-21 | 11.668 | 289,887 | -10,675 | 0.01% | 3,382,458 |
| 2023-02-22 | 2023-02-20 | 11.691 | 300,562 | +1,779 | 0.01% | 3,513,773 |
| 2023-02-20 | 2023-02-16 | 11.915 | 298,783 | -4,448 | 0.01% | 3,560,148 |
| 2023-02-13 | 2023-02-09 | 11.691 | 303,231 | +6,227 | 0.01% | 3,544,976 |
| 2023-02-10 | 2023-02-08 | 11.533 | 297,004 | -4,893 | 0.01% | 3,425,437 |
| 2023-02-07 | 2023-02-03 | 11.286 | 301,897 | +2,224 | 0.01% | 3,407,209 |
| 2023-02-06 | 2023-02-02 | 11.308 | 299,673 | -13,344 | 0.01% | 3,388,847 |
| 2023-02-03 | 2023-02-01 | 11.264 | 313,017 | -8,896 | 0.01% | 3,525,672 |
| 2023-02-01 | 2023-01-30 | 10.803 | 321,913 | +4,448 | 0.01% | 3,477,509 |
| 2023-01-30 | 2023-01-26 | 10.893 | 317,465 | -8,896 | 0.01% | 3,458,008 |
| 2023-01-27 | 2023-01-20 | 10.600 | 326,361 | +4,448 | 0.01% | 3,459,523 |
| 2023-01-20 | 2023-01-18 | 10.499 | 321,913 | +8,896 | 0.01% | 3,379,805 |
| 2023-01-19 | 2023-01-17 | 10.117 | 313,017 | -8,896 | 0.01% | 3,166,772 |
| 2023-01-16 | 2023-01-12 | 10.027 | 321,913 | -13,343 | 0.01% | 3,227,823 |
| 2023-01-13 | 2023-01-11 | 10.094 | 335,256 | +8,895 | 0.01% | 3,384,225 |
| 2023-01-11 | 2023-01-09 | 9.690 | 326,361 | +4,448 | 0.01% | 3,162,364 |
| 2023-01-09 | 2023-01-05 | 9.836 | 321,913 | -12,899 | 0.01% | 3,166,306 |
| 2023-01-06 | 2023-01-04 | 9.577 | 334,812 | -2,668 | 0.01% | 3,206,616 |
| 2022-12-20 | 2022-12-16 | 9.735 | 337,480 | +1,334 | 0.01% | 3,285,279 |
| 2022-12-19 | 2022-12-15 | 9.206 | 336,146 | +890 | 0.01% | 3,094,697 |
| 2022-12-16 | 2022-12-14 | 9.330 | 335,256 | +2,668 | 0.01% | 3,127,958 |
| 2022-12-14 | 2022-12-12 | 9.442 | 332,588 | -889 | 0.01% | 3,140,452 |
| 2022-12-13 | 2022-12-09 | 9.791 | 333,477 | -15,123 | 0.01% | 3,265,054 |
| 2022-12-12 | 2022-12-08 | 9.870 | 348,600 | -10,676 | 0.01% | 3,440,553 |
| 2022-12-08 | 2022-12-06 | 9.094 | 359,276 | -24,908 | 0.01% | 3,267,255 |
| 2022-12-07 | 2022-12-05 | 9.322 | 384,184 | -890 | 0.01% | 3,581,357 |
| 2022-12-06 | 2022-12-02 | 9.150 | 385,074 | +7,096 | 0.01% | 3,523,505 |
| 2022-12-02 | 2022-11-30 | 9.368 | 377,978 | +1,746 | 0.01% | 3,540,819 |
| 2022-11-30 | 2022-11-28 | 8.429 | 376,232 | +3,493 | 0.01% | 3,171,155 |
| 2022-11-18 | 2022-11-16 | 8.921 | 372,739 | -3,493 | 0.01% | 3,325,265 |
| 2022-11-15 | 2022-11-11 | 8.555 | 376,232 | -8,732 | 0.01% | 3,218,550 |
| 2022-10-31 | 2022-10-27 | 8.177 | 384,964 | -4,366 | 0.01% | 3,147,765 |
| 2022-10-21 | 2022-10-19 | 8.291 | 389,330 | -5,239 | 0.01% | 3,228,051 |
| 2022-10-20 | 2022-10-18 | 8.497 | 394,569 | +5,239 | 0.01% | 3,352,824 |
| 2022-09-06 | 2022-09-02 | 8.555 | 389,330 | -8,732 | 0.01% | 3,330,600 |
| 2022-09-05 | 2022-09-01 | 8.726 | 398,062 | +437 | 0.01% | 3,473,679 |
| 2022-09-02 | 2022-08-31 | 8.601 | 397,625 | -8,732 | 0.01% | 3,419,775 |
| 2022-09-01 | 2022-08-30 | 8.784 | 406,357 | +17,464 | 0.01% | 3,569,333 |
| 2022-08-04 | 2022-08-02 | 7.982 | 388,893 | -8,732 | 0.01% | 3,104,180 |
| 2022-07-28 | 2022-07-26 | 8.726 | 397,625 | +26,196 | 0.01% | 3,469,865 |
| 2022-07-26 | 2022-07-22 | 8.784 | 371,429 | -873 | 0.01% | 3,262,535 |
| 2022-07-21 | 2022-07-19 | 9.013 | 372,302 | +17,464 | 0.01% | 3,355,475 |
| 2022-07-20 | 2022-07-18 | 9.643 | 354,838 | -15,718 | 0.01% | 3,421,576 |
| 2022-07-18 | 2022-07-14 | 10.650 | 370,556 | -9,605 | 0.01% | 3,946,578 |
| 2022-07-14 | 2022-07-12 | 10.662 | 380,161 | +873 | 0.01% | 4,053,229 |
| 2022-07-08 | 2022-07-06 | 10.937 | 379,288 | +9,605 | 0.01% | 4,148,169 |
| 2022-07-06 | 2022-07-04 | 11.005 | 369,683 | +8,732 | 0.01% | 4,068,523 |
| 2022-07-05 | 2022-06-30 | 11.086 | 360,951 | +11,352 | 0.01% | 4,001,359 |
| 2022-07-04 | 2022-06-29 | 11.349 | 349,599 | -122,249 | 0.01% | 3,967,599 |
| 2022-06-29 | 2022-06-27 | 11.292 | 471,848 | +40,168 | 0.02% | 5,327,985 |
| 2022-06-27 | 2022-06-23 | 10.937 | 431,680 | +69,856 | 0.02% | 4,721,166 |
| 2022-06-24 | 2022-06-22 | 10.834 | 361,824 | -109,150 | 0.01% | 3,919,877 |
| 2022-06-23 | 2022-06-21 | 10.937 | 470,974 | +78,588 | 0.02% | 5,150,913 |
| 2022-06-22 | 2022-06-20 | 10.971 | 392,386 | -73,349 | 0.01% | 4,304,899 |
| 2022-06-21 | 2022-06-17 | 11.303 | 465,735 | +49,773 | 0.02% | 5,264,292 |
| 2022-06-20 | 2022-06-16 | 11.658 | 415,962 | -21,831 | 0.02% | 4,849,371 |
| 2022-06-17 | 2022-06-15 | 12.529 | 437,793 | +26,197 | 0.02% | 5,484,917 |
| 2022-06-16 | 2022-06-14 | 17.718 | 411,596 | +13,971 | 0.02% | 7,292,503 |
| 2022-06-15 | 2022-06-13 | 18.018 | 397,625 | +56,075 | 0.01% | 7,164,376 |
| 2022-06-14 | 2022-06-10 | 17.868 | 341,550 | +7,992 | 0.01% | 6,102,738 |
| 2022-06-13 | 2022-06-09 | 17.542 | 333,558 | +3,197 | 0.01% | 5,851,424 |
| 2022-06-10 | 2022-06-08 | 17.492 | 330,361 | +1,598 | 0.01% | 5,778,806 |
| 2022-06-08 | 2022-06-06 | 17.367 | 328,763 | -3,197 | 0.01% | 5,709,717 |
| 2022-06-07 | 2022-06-02 | 16.992 | 331,960 | -12,787 | 0.01% | 5,640,631 |
| 2022-06-02 | 2022-05-31 | 16.491 | 344,747 | +799 | 0.01% | 5,685,362 |
| 2022-05-27 | 2022-05-25 | 15.340 | 343,948 | +1,598 | 0.01% | 5,276,251 |
| 2022-05-25 | 2022-05-23 | 15.415 | 342,350 | -7,992 | 0.01% | 5,277,439 |
| 2022-05-24 | 2022-05-20 | 15.440 | 350,342 | +7,992 | 0.01% | 5,409,406 |
| 2022-05-23 | 2022-05-19 | 15.140 | 342,350 | -1,598 | 0.01% | 5,183,199 |
| 2022-05-16 | 2022-05-12 | 14.665 | 343,948 | +2,398 | 0.01% | 5,043,855 |
| 2022-05-13 | 2022-05-11 | 14.815 | 341,550 | +5,594 | 0.01% | 5,059,973 |
| 2022-04-12 | 2022-04-08 | 16.241 | 335,956 | +3,996 | 0.01% | 5,456,313 |
| 2022-04-11 | 2022-04-07 | 16.091 | 331,960 | +3,197 | 0.01% | 5,341,570 |
| 2022-04-08 | 2022-04-06 | 16.316 | 328,763 | +1,598 | 0.01% | 5,364,172 |
| 2022-04-07 | 2022-04-04 | 16.566 | 327,165 | +7,193 | 0.01% | 5,419,972 |
| 2022-04-06 | 2022-04-01 | 16.366 | 319,972 | -6,393 | 0.01% | 5,236,751 |
| 2022-03-31 | 2022-03-29 | 16.116 | 326,365 | +3,996 | 0.01% | 5,259,708 |
| 2022-03-30 | 2022-03-28 | 16.141 | 322,369 | +3,996 | 0.01% | 5,203,376 |
| 2022-03-23 | 2022-03-21 | 16.191 | 318,373 | +71,928 | 0.01% | 5,154,810 |
| 2022-03-22 | 2022-03-18 | 16.617 | 246,445 | +2,398 | 0.01% | 4,095,060 |
| 2022-03-21 | 2022-03-17 | 15.440 | 244,047 | +2,397 | 0.01% | 3,768,173 |
| 2022-03-17 | 2022-03-15 | 13.639 | 241,650 | +6,394 | 0.01% | 3,295,759 |
| 2022-03-10 | 2022-03-08 | 14.389 | 235,256 | -2,398 | 0.01% | 3,385,172 |
| 2022-02-08 | 2022-02-04 | 17.142 | 237,654 | +799 | 0.01% | 4,073,877 |
| 2022-01-21 | 2022-01-19 | 17.542 | 236,855 | +7,992 | 0.01% | 4,155,017 |
| 2022-01-19 | 2022-01-17 | 17.117 | 228,863 | -3,996 | 0.01% | 3,917,454 |
| 2022-01-18 | 2022-01-14 | 17.367 | 232,859 | +3,996 | 0.01% | 4,044,126 |
| 2022-01-10 | 2022-01-06 | 16.016 | 228,863 | -799 | 0.01% | 3,665,454 |
| 2022-01-04 | 2021-12-31 | 16.592 | 229,662 | +799 | 0.01% | 3,810,438 |
| 2021-12-22 | 2021-12-20 | 15.440 | 228,863 | -2,397 | 0.01% | 3,533,727 |
| 2021-12-20 | 2021-12-16 | 16.266 | 231,260 | -1,599 | 0.01% | 3,761,717 |
| 2021-12-16 | 2021-12-14 | 16.541 | 232,859 | -6,393 | 0.01% | 3,851,826 |
| 2021-12-13 | 2021-12-09 | 17.242 | 239,252 | +799 | 0.01% | 4,125,219 |
| 2021-12-07 | 2021-12-03 | 17.680 | 238,453 | +5,237 | 0.01% | 4,215,968 |
| 2021-12-03 | 2021-12-01 | 17.860 | 233,216 | +2,345 | 0.01% | 4,165,146 |
| 2021-12-01 | 2021-11-29 | 17.553 | 230,871 | +3,908 | 0.01% | 4,052,378 |
| 2021-11-25 | 2021-11-23 | 18.678 | 226,963 | -2,345 | 0.01% | 4,239,302 |
| 2021-11-19 | 2021-11-17 | 16.964 | 229,308 | +3,908 | 0.01% | 3,889,996 |
| 2021-11-18 | 2021-11-16 | 16.862 | 225,400 | -3,126 | 0.01% | 3,800,631 |
| 2021-11-17 | 2021-11-15 | 16.631 | 228,526 | -3,908 | 0.01% | 3,800,716 |
| 2021-11-16 | 2021-11-12 | 16.555 | 232,434 | +1,563 | 0.01% | 3,847,870 |
| 2021-11-15 | 2021-11-11 | 15.966 | 230,871 | +2,345 | 0.01% | 3,686,128 |
| 2021-11-12 | 2021-11-10 | 15.582 | 228,526 | +3,126 | 0.01% | 3,560,978 |
| 2021-11-04 | 2021-11-02 | 15.378 | 225,400 | -2,345 | 0.01% | 3,466,130 |
| 2021-11-03 | 2021-11-01 | 15.429 | 227,745 | +2,345 | 0.01% | 3,513,845 |
| 2021-10-26 | 2021-10-22 | 16.580 | 225,400 | +782 | 0.01% | 3,737,191 |
| 2021-10-20 | 2021-10-18 | 16.785 | 224,618 | +3,127 | 0.01% | 3,770,204 |
| 2021-10-15 | 2021-10-11 | 16.529 | 221,491 | -3,127 | 0.01% | 3,661,045 |
| 2021-10-11 | 2021-10-07 | 16.683 | 224,618 | -1,563 | 0.01% | 3,747,215 |
| 2021-10-08 | 2021-10-06 | 16.196 | 226,181 | +3,126 | 0.01% | 3,663,332 |
| 2021-10-06 | 2021-10-04 | 16.196 | 223,055 | +1,564 | 0.01% | 3,612,702 |
| 2021-09-23 | 2021-09-20 | 17.399 | 221,491 | -782 | 0.01% | 3,853,731 |
| 2021-09-08 | 2021-09-06 | 18.167 | 222,273 | -1,563 | 0.01% | 4,037,955 |
| 2021-09-03 | 2021-09-01 | 19.037 | 223,836 | +2,345 | 0.01% | 4,261,076 |
| 2021-09-01 | 2021-08-30 | 19.574 | 221,491 | -1,564 | 0.01% | 4,335,448 |
| 2021-08-25 | 2021-08-23 | 17.783 | 223,055 | -2,345 | 0.01% | 3,966,552 |
| 2021-08-17 | 2021-08-13 | 18.857 | 225,400 | +2,345 | 0.01% | 4,250,479 |
| 2021-08-06 | 2021-08-04 | 19.395 | 223,055 | +2,345 | 0.01% | 4,326,110 |
| 2021-08-03 | 2021-07-30 | 19.881 | 220,710 | -1,563 | 0.01% | 4,387,928 |
| 2021-08-02 | 2021-07-29 | 20.316 | 222,273 | +1,563 | 0.01% | 4,515,685 |
| 2021-07-28 | 2021-07-26 | 19.958 | 220,710 | +7,817 | 0.01% | 4,404,869 |
| 2021-07-22 | 2021-07-20 | 20.700 | 212,893 | -11,725 | 0.01% | 4,406,830 |
| 2021-07-21 | 2021-07-19 | 20.879 | 224,618 | +3,908 | 0.01% | 4,689,766 |
| 2021-07-20 | 2021-07-16 | 21.467 | 220,710 | +782 | 0.01% | 4,738,058 |
| 2021-07-19 | 2021-07-15 | 22.184 | 219,928 | +2,345 | 0.01% | 4,878,834 |
| 2021-07-15 | 2021-07-13 | 22.081 | 217,583 | -1,563 | 0.01% | 4,804,544 |
| 2021-07-14 | 2021-07-12 | 21.442 | 219,146 | +1,563 | 0.01% | 4,698,876 |
| 2021-07-12 | 2021-07-08 | 21.467 | 217,583 | -3,127 | 0.01% | 4,670,930 |
| 2021-07-09 | 2021-07-07 | 22.491 | 220,710 | +3,127 | 0.01% | 4,963,949 |
| 2021-06-29 | 2021-06-25 | 23.079 | 217,583 | -1,563 | 0.01% | 5,021,667 |
| 2021-06-28 | 2021-06-24 | 23.003 | 219,146 | -21,887 | 0.01% | 5,040,918 |
| 2021-06-25 | 2021-06-23 | 22.696 | 241,033 | -7,034 | 0.01% | 5,470,368 |
| 2021-06-24 | 2021-06-22 | 21.314 | 248,067 | +781 | 0.01% | 5,287,257 |
| 2021-06-17 | 2021-06-15 | 22.081 | 247,286 | +7,817 | 0.01% | 5,460,429 |
| 2021-06-16 | 2021-06-11 | 21.979 | 239,469 | +7,816 | 0.01% | 5,263,309 |
| 2021-06-11 | 2021-06-09 | 21.953 | 231,653 | +7,817 | 0.01% | 5,085,594 |
| 2021-06-09 | 2021-06-07 | 22.363 | 223,836 | +7,816 | 0.01% | 5,005,619 |
| 2021-06-08 | 2021-06-04 | 22.440 | 216,020 | +7,817 | 0.01% | 4,847,413 |
| 2021-06-07 | 2021-06-03 | 21.493 | 208,203 | +781 | 0.01% | 4,474,893 |
| 2021-06-04 | 2021-06-02 | 21.646 | 207,422 | -8,598 | 0.01% | 4,489,951 |
| 2021-06-03 | 2021-06-01 | 21.211 | 216,020 | +7,035 | 0.01% | 4,582,104 |
| 2021-06-01 | 2021-05-28 | 21.493 | 208,985 | -1,563 | 0.01% | 4,491,701 |
| 2021-05-31 | 2021-05-27 | 22.619 | 210,548 | -7,817 | 0.01% | 4,762,334 |
| 2021-05-27 | 2021-05-25 | 22.817 | 218,365 | +11,725 | 0.01% | 4,982,408 |
| 2021-05-26 | 2021-05-24 | 23.001 | 206,640 | +9,761 | 0.01% | 4,752,991 |
| 2021-05-24 | 2021-05-20 | 23.397 | 196,879 | +9,109 | 0.01% | 4,606,284 |
| 2021-05-21 | 2021-05-18 | 23.133 | 187,770 | +9,489 | 0.01% | 4,343,692 |
| 2021-05-20 | 2021-05-17 | 22.896 | 178,281 | +1,518 | 0.01% | 4,081,908 |
| 2021-05-13 | 2021-05-11 | 24.450 | 176,763 | -16,700 | 0.01% | 4,321,929 |
| 2021-05-12 | 2021-05-10 | 23.686 | 193,463 | +1,518 | 0.01% | 4,582,431 |
| 2021-05-11 | 2021-05-07 | 24.134 | 191,945 | -15,182 | 0.01% | 4,632,449 |
| 2021-05-07 | 2021-05-05 | 25.214 | 207,127 | +15,182 | 0.01% | 5,222,603 |
| 2021-05-06 | 2021-05-04 | 25.847 | 191,945 | -1,518 | 0.01% | 4,961,170 |
| 2021-05-05 | 2021-05-03 | 25.241 | 193,463 | -759 | 0.01% | 4,883,169 |
| 2021-05-04 | 2021-04-30 | 25.583 | 194,222 | -1,519 | 0.01% | 4,968,851 |
| 2021-04-30 | 2021-04-28 | 25.399 | 195,741 | -3,795 | 0.01% | 4,971,611 |
| 2021-04-29 | 2021-04-27 | 25.662 | 199,536 | -1,518 | 0.01% | 5,120,573 |
| 2021-04-28 | 2021-04-26 | 24.951 | 201,054 | -6,073 | 0.01% | 5,016,502 |
| 2021-04-26 | 2021-04-22 | 23.080 | 207,127 | +2,277 | 0.01% | 4,780,564 |
| 2021-04-23 | 2021-04-21 | 23.844 | 204,850 | +8,730 | 0.01% | 4,884,531 |
| 2021-04-21 | 2021-04-19 | 24.266 | 196,120 | +9,109 | 0.01% | 4,759,045 |
| 2021-04-20 | 2021-04-16 | 24.266 | 187,011 | +759 | 0.01% | 4,538,006 |
| 2021-04-19 | 2021-04-15 | 24.134 | 186,252 | -2,277 | 0.01% | 4,495,052 |
| 2021-04-16 | 2021-04-14 | 23.976 | 188,529 | -1,518 | 0.01% | 4,520,202 |
| 2021-04-15 | 2021-04-13 | 24.371 | 190,047 | +6,072 | 0.01% | 4,631,707 |
| 2021-04-13 | 2021-04-09 | 24.108 | 183,975 | +2,278 | 0.01% | 4,435,251 |
| 2021-04-12 | 2021-04-08 | 24.292 | 181,697 | +6,831 | 0.01% | 4,413,844 |
| 2021-04-09 | 2021-04-07 | 23.238 | 174,866 | -6,072 | 0.01% | 4,063,612 |
| 2021-03-31 | 2021-03-29 | 21.052 | 180,938 | -759 | 0.01% | 3,809,034 |
| 2021-03-30 | 2021-03-26 | 20.841 | 181,697 | -7,591 | 0.01% | 3,786,715 |
| 2021-03-29 | 2021-03-25 | 19.892 | 189,288 | +8,350 | 0.01% | 3,765,376 |
| 2021-03-26 | 2021-03-24 | 20.208 | 180,938 | -1,518 | 0.01% | 3,656,482 |
| 2021-03-25 | 2021-03-23 | 21.789 | 182,456 | +4,554 | 0.01% | 3,975,594 |
| 2021-03-24 | 2021-03-22 | 21.737 | 177,902 | +8,350 | 0.01% | 3,866,990 |
| 2021-03-22 | 2021-03-18 | 22.632 | 169,552 | -1,518 | 0.01% | 3,837,376 |
| 2021-03-19 | 2021-03-17 | 22.474 | 171,070 | -2,277 | 0.01% | 3,844,689 |
| 2021-03-18 | 2021-03-16 | 22.132 | 173,347 | -4,934 | 0.01% | 3,836,489 |
| 2021-03-16 | 2021-03-12 | 21.341 | 178,281 | -1,898 | 0.01% | 3,804,770 |
| 2021-03-15 | 2021-03-11 | 21.500 | 180,179 | -4,555 | 0.01% | 3,873,760 |
| 2021-03-12 | 2021-03-10 | 19.181 | 184,734 | +9,109 | 0.01% | 3,543,370 |
| 2021-03-11 | 2021-03-09 | 18.443 | 175,625 | -10,627 | 0.01% | 3,239,088 |
| 2021-03-10 | 2021-03-08 | 20.156 | 186,252 | +9,109 | 0.01% | 3,754,056 |
| 2021-03-09 | 2021-03-05 | 20.788 | 177,143 | -14,043 | 0.01% | 3,682,471 |
| 2021-03-08 | 2021-03-04 | 19.602 | 191,186 | +13,664 | 0.01% | 3,747,722 |
| 2021-03-05 | 2021-03-03 | 20.419 | 177,522 | +2,277 | 0.01% | 3,624,868 |
| 2021-03-04 | 2021-03-02 | 18.259 | 175,245 | -2,277 | 0.01% | 3,199,758 |
| 2021-03-03 | 2021-03-01 | 18.628 | 177,522 | -1,519 | 0.01% | 3,306,815 |
| 2021-03-01 | 2021-02-25 | 17.705 | 179,041 | +380 | 0.01% | 3,170,006 |
| 2021-02-25 | 2021-02-23 | 18.180 | 178,661 | +15,182 | 0.01% | 3,248,009 |
| 2021-02-24 | 2021-02-22 | 18.048 | 163,479 | +11,766 | 0.01% | 2,950,468 |
| 2021-02-19 | 2021-02-17 | 19.787 | 151,713 | +379 | 0.01% | 3,001,933 |
| 2021-02-18 | 2021-02-16 | 19.655 | 151,334 | -3,795 | 0.01% | 2,974,498 |
| 2021-02-17 | 2021-02-11 | 18.259 | 155,129 | +1,518 | 0.01% | 2,832,465 |
| 2021-02-16 | 2021-02-09 | 17.864 | 153,611 | -4,555 | 0.01% | 2,744,039 |
| 2021-02-05 | 2021-02-03 | 16.915 | 158,166 | +7,591 | 0.01% | 2,675,386 |
| 2021-01-28 | 2021-01-26 | 18.101 | 150,575 | -10,627 | 0.01% | 2,725,511 |
| 2021-01-26 | 2021-01-22 | 17.890 | 161,202 | +7,591 | 0.01% | 2,883,889 |
| 2021-01-25 | 2021-01-21 | 17.442 | 153,611 | -759 | 0.01% | 2,679,283 |
| 2021-01-19 | 2021-01-15 | 17.205 | 154,370 | -3,796 | 0.01% | 2,655,916 |
| 2021-01-18 | 2021-01-14 | 17.811 | 158,166 | -1,518 | 0.01% | 2,817,073 |
| 2021-01-15 | 2021-01-13 | 18.232 | 159,684 | -3,416 | 0.01% | 2,911,426 |
| 2021-01-14 | 2021-01-12 | 17.811 | 163,100 | -759 | 0.01% | 2,904,952 |
| 2021-01-13 | 2021-01-11 | 18.206 | 163,859 | +2,277 | 0.01% | 2,983,230 |
| 2021-01-12 | 2021-01-08 | 18.074 | 161,582 | +1,519 | 0.01% | 2,920,488 |
| 2021-01-11 | 2021-01-07 | 17.126 | 160,063 | -6,453 | 0.01% | 2,741,212 |
| 2021-01-08 | 2021-01-06 | 17.126 | 166,516 | +12,146 | 0.01% | 2,851,725 |
| 2021-01-07 | 2021-01-05 | 15.413 | 154,370 | +2,277 | 0.01% | 2,379,343 |
| 2021-01-04 | 2020-12-29 | 16.573 | 152,093 | -759 | 0.01% | 2,520,567 |
| 2020-12-23 | 2020-12-21 | 15.571 | 152,852 | -380 | 0.01% | 2,380,109 |
| 2020-12-22 | 2020-12-18 | 15.677 | 153,232 | -18,977 | 0.01% | 2,402,176 |
| 2020-12-17 | 2020-12-15 | 15.202 | 172,209 | +759 | 0.01% | 2,618,002 |
| 2020-12-15 | 2020-12-11 | 15.202 | 171,450 | +18,977 | 0.01% | 2,606,463 |
| 2020-12-08 | 2020-12-04 | 15.703 | 152,473 | -17,459 | 0.01% | 2,394,294 |
| 2020-12-07 | 2020-12-03 | 16.019 | 169,932 | -7,590 | 0.01% | 2,722,181 |
| 2020-12-03 | 2020-12-01 | 13.543 | 177,522 | +24,290 | 0.01% | 2,404,106 |
| 2020-12-02 | 2020-11-30 | 19.655 | 153,232 | -3,036 | 0.01% | 3,011,704 |
| 2020-12-01 | 2020-11-27 | 20.344 | 156,268 | +27,475 | 0.01% | 3,179,143 |
| 2020-11-30 | 2020-11-26 | 20.438 | 128,793 | -6,380 | 0.01% | 2,632,298 |
| 2020-11-20 | 2020-11-18 | 19.560 | 135,173 | -7,656 | 0.01% | 2,644,051 |
| 2020-11-18 | 2020-11-16 | 19.184 | 142,829 | -3,190 | 0.01% | 2,740,079 |
| 2020-11-11 | 2020-11-09 | 18.213 | 146,019 | +7,656 | 0.01% | 2,659,382 |
| 2020-11-04 | 2020-11-02 | 19.404 | 138,363 | +319 | 0.01% | 2,684,762 |
| 2020-10-29 | 2020-10-27 | 19.498 | 138,044 | +1,914 | 0.01% | 2,691,554 |
| 2020-10-28 | 2020-10-23 | 19.592 | 136,130 | +1,276 | 0.01% | 2,667,037 |
| 2020-10-15 | 2020-10-12 | 19.310 | 134,854 | -56,784 | 0.01% | 2,603,993 |
| 2020-09-29 | 2020-09-25 | 16.551 | 191,638 | -4,466 | 0.01% | 3,171,837 |
| 2020-09-25 | 2020-09-23 | 17.084 | 196,104 | -2,552 | 0.01% | 3,350,258 |
| 2020-09-21 | 2020-09-17 | 16.990 | 198,656 | -1,276 | 0.01% | 3,375,174 |
| 2020-09-15 | 2020-09-11 | 16.081 | 199,932 | +10,208 | 0.01% | 3,215,103 |
| 2020-09-14 | 2020-09-10 | 16.144 | 189,724 | -2,552 | 0.01% | 3,062,843 |
| 2020-09-09 | 2020-09-07 | 17.648 | 192,276 | -2,233 | 0.01% | 3,393,351 |
| 2020-09-08 | 2020-09-04 | 17.147 | 194,509 | +1,914 | 0.01% | 3,335,203 |
| 2020-09-04 | 2020-09-02 | 16.363 | 192,595 | -16,588 | 0.01% | 3,151,452 |
| 2020-09-03 | 2020-09-01 | 16.206 | 209,183 | +3,828 | 0.01% | 3,390,097 |
| 2020-09-01 | 2020-08-28 | 15.282 | 205,355 | -3,190 | 0.01% | 3,138,161 |
| 2020-07-23 | 2020-07-21 | 13.479 | 208,545 | -3,190 | 0.01% | 2,811,017 |
| 2020-07-17 | 2020-07-15 | 13.291 | 211,735 | +3,190 | 0.01% | 2,814,192 |
| 2020-07-15 | 2020-07-13 | 13.965 | 208,545 | -3,190 | 0.01% | 2,912,344 |
| 2020-07-13 | 2020-07-09 | 13.965 | 211,735 | +2,552 | 0.01% | 2,956,893 |
| 2020-07-10 | 2020-07-08 | 13.275 | 209,183 | -6,381 | 0.01% | 2,776,995 |
| 2020-07-09 | 2020-07-07 | 12.194 | 215,564 | +6,381 | 0.01% | 2,628,579 |
| 2020-07-08 | 2020-07-06 | 13.213 | 209,183 | -6,381 | 0.01% | 2,763,880 |
| 2020-06-29 | 2020-06-24 | 12.774 | 215,564 | -25,520 | 0.01% | 2,753,589 |
| 2020-06-23 | 2020-06-19 | 12.586 | 241,084 | -1,595 | 0.01% | 3,034,235 |
| 2020-06-22 | 2020-06-18 | 12.413 | 242,679 | -3,510 | 0.01% | 3,012,469 |
| 2020-06-16 | 2020-06-12 | 11.207 | 246,189 | +319 | 0.01% | 2,758,925 |
| 2020-06-10 | 2020-06-08 | 11.645 | 245,870 | -3,190 | 0.01% | 2,863,252 |
| 2020-06-08 | 2020-06-04 | 11.457 | 249,060 | -12,760 | 0.01% | 2,853,557 |
| 2020-06-05 | 2020-06-03 | 11.128 | 261,820 | +12,760 | 0.01% | 2,913,576 |
| 2020-06-04 | 2020-06-02 | 11.191 | 249,060 | -12,760 | 0.01% | 2,787,196 |
| 2020-06-01 | 2020-05-28 | 10.454 | 261,820 | -3,190 | 0.01% | 2,737,120 |
| 2020-05-29 | 2020-05-27 | 10.909 | 265,010 | +1,595 | 0.01% | 2,890,925 |
| 2020-05-28 | 2020-05-26 | 13.617 | 263,415 | -1,595 | 0.01% | 3,586,897 |
| 2020-05-27 | 2020-05-25 | 13.050 | 265,010 | +24,586 | 0.01% | 3,458,257 |
| 2020-05-13 | 2020-05-11 | 13.084 | 240,424 | -5,817 | 0.01% | 3,145,689 |
| 2020-05-11 | 2020-05-07 | 12.826 | 246,241 | +5,817 | 0.01% | 3,158,293 |
| 2020-05-04 | 2020-04-28 | 12.964 | 240,424 | -5,817 | 0.01% | 3,116,753 |
| 2020-04-21 | 2020-04-17 | 12.688 | 246,241 | -5,816 | 0.01% | 3,124,424 |
| 2020-04-20 | 2020-04-16 | 12.310 | 252,057 | +5,816 | 0.01% | 3,102,880 |
| 2020-04-08 | 2020-04-06 | 12.173 | 246,241 | -5,816 | 0.01% | 2,997,415 |
| 2020-04-07 | 2020-04-03 | 11.984 | 252,057 | +7,561 | 0.01% | 3,020,541 |
| 2020-04-01 | 2020-03-30 | 11.915 | 244,496 | +2,908 | 0.01% | 2,913,119 |
| 2020-03-27 | 2020-03-25 | 12.379 | 241,588 | -2,908 | 0.01% | 2,990,619 |
| 2020-03-25 | 2020-03-23 | 11.416 | 244,496 | -2,908 | 0.01% | 2,791,214 |
| 2020-03-18 | 2020-03-16 | 10.660 | 247,404 | +2,908 | 0.01% | 2,637,252 |
| 2020-03-17 | 2020-03-13 | 11.451 | 244,496 | +2,908 | 0.01% | 2,799,621 |
| 2020-03-16 | 2020-03-12 | 11.760 | 241,588 | +2,909 | 0.01% | 2,841,088 |
| 2020-03-11 | 2020-03-09 | 12.224 | 238,679 | +2,908 | 0.01% | 2,917,676 |
| 2020-03-06 | 2020-03-04 | 13.135 | 235,771 | +581 | 0.01% | 3,096,970 |
| 2020-03-05 | 2020-03-03 | 13.290 | 235,190 | +8,725 | 0.01% | 3,125,731 |
| 2020-03-03 | 2020-02-28 | 13.359 | 226,465 | +3,199 | 0.01% | 3,025,348 |
| 2020-02-26 | 2020-02-24 | 14.975 | 223,266 | +2,908 | 0.01% | 3,343,443 |
| 2020-02-10 | 2020-02-06 | 14.803 | 220,358 | -582 | 0.01% | 3,262,009 |
| 2020-02-07 | 2020-02-05 | 14.459 | 220,940 | +291 | 0.01% | 3,194,652 |
| 2020-02-06 | 2020-02-04 | 14.322 | 220,649 | -1,163 | 0.01% | 3,160,095 |
| 2020-02-04 | 2020-01-31 | 13.858 | 221,812 | -1,745 | 0.01% | 3,073,784 |
| 2020-02-03 | 2020-01-30 | 13.944 | 223,557 | +2,908 | 0.01% | 3,117,183 |
| 2020-01-30 | 2020-01-24 | 15.646 | 220,649 | +2,908 | 0.01% | 3,452,205 |
| 2020-01-29 | 2020-01-22 | 16.385 | 217,741 | -2,908 | 0.01% | 3,567,684 |
| 2020-01-23 | 2020-01-21 | 15.697 | 220,649 | +2,908 | 0.01% | 3,463,586 |
| 2020-01-21 | 2020-01-17 | 16.866 | 217,741 | -2,908 | 0.01% | 3,672,506 |
| 2020-01-03 | 2019-12-31 | 16.608 | 220,649 | -2,908 | 0.01% | 3,664,649 |
| 2020-01-02 | 2019-12-27 | 16.385 | 223,557 | +8,724 | 0.01% | 3,662,979 |
| 2019-12-30 | 2019-12-24 | 16.127 | 214,833 | +2,327 | 0.01% | 3,464,632 |
| 2019-12-19 | 2019-12-17 | 16.093 | 212,506 | -2,327 | 0.01% | 3,419,797 |
| 2019-12-17 | 2019-12-13 | 16.093 | 214,833 | +582 | 0.01% | 3,457,244 |
| 2019-12-13 | 2019-12-11 | 15.955 | 214,251 | +2,327 | 0.01% | 3,418,409 |
| 2019-12-12 | 2019-12-10 | 15.577 | 211,924 | -2,909 | 0.01% | 3,301,122 |
| 2019-12-06 | 2019-12-04 | 14.941 | 214,833 | -2,326 | 0.01% | 3,209,771 |
| 2019-12-05 | 2019-12-03 | 15.508 | 217,159 | +2,326 | 0.01% | 3,367,733 |
| 2019-12-03 | 2019-11-29 | 15.181 | 214,833 | -2,908 | 0.01% | 3,261,482 |
| 2019-11-29 | 2019-11-27 | 15.749 | 217,741 | -2,908 | 0.01% | 3,429,169 |
| 2019-11-27 | 2019-11-25 | 15.972 | 220,649 | -2,326 | 0.01% | 3,524,284 |
| 2019-11-25 | 2019-11-21 | 15.921 | 222,975 | -7,271 | 0.01% | 3,549,935 |
| 2019-11-22 | 2019-11-20 | 16.333 | 230,246 | -1,163 | 0.01% | 3,760,702 |
| 2019-11-21 | 2019-11-19 | 15.904 | 231,409 | -17,449 | 0.01% | 3,680,232 |
| 2019-11-20 | 2019-11-18 | 14.116 | 248,858 | -2,326 | 0.01% | 3,512,756 |
| 2019-11-19 | 2019-11-15 | 13.668 | 251,184 | -5,235 | 0.01% | 3,433,305 |
| 2019-11-12 | 2019-11-08 | 14.373 | 256,419 | -2,908 | 0.01% | 3,685,613 |
| 2019-11-08 | 2019-11-06 | 14.236 | 259,327 | +2,326 | 0.01% | 3,691,742 |
| 2019-11-07 | 2019-11-05 | 14.236 | 257,001 | -8,724 | 0.01% | 3,658,629 |
| 2019-11-05 | 2019-11-01 | 13.221 | 265,725 | -3,490 | 0.01% | 3,513,274 |
| 2019-11-01 | 2019-10-30 | 11.984 | 269,215 | +3,490 | 0.02% | 3,226,155 |
| 2019-10-16 | 2019-10-14 | 12.620 | 265,725 | -5,817 | 0.01% | 3,353,372 |
| 2019-10-09 | 2019-10-04 | 12.138 | 271,542 | -58,162 | 0.02% | 3,296,059 |
| 2019-10-04 | 2019-10-02 | 12.485 | 329,704 | +4,624 | 0.02% | 4,116,467 |
| 2019-09-17 | 2019-09-13 | 13.096 | 325,080 | -10,323 | 0.02% | 4,257,137 |
| 2019-09-10 | 2019-09-06 | 12.189 | 335,403 | -11,469 | 0.02% | 4,088,195 |
| 2019-09-09 | 2019-09-05 | 11.613 | 346,872 | -2,868 | 0.02% | 4,028,385 |
| 2019-08-28 | 2019-08-26 | 10.201 | 349,740 | +57,348 | 0.02% | 3,567,702 |
| 2019-08-21 | 2019-08-19 | 10.497 | 292,392 | +11,469 | 0.02% | 3,069,371 |
| 2019-08-19 | 2019-08-15 | 10.062 | 280,923 | -20,645 | 0.02% | 2,826,510 |
| 2019-08-14 | 2019-08-12 | 10.253 | 301,568 | -5,735 | 0.02% | 3,092,075 |
| 2019-08-13 | 2019-08-09 | 10.218 | 307,303 | +57,348 | 0.02% | 3,140,161 |
| 2019-07-31 | 2019-07-29 | 11.596 | 249,955 | -2,294 | 0.01% | 2,898,484 |
| 2019-07-30 | 2019-07-26 | 11.509 | 252,249 | +4,587 | 0.01% | 2,903,092 |
| 2019-07-22 | 2019-07-18 | 11.125 | 247,662 | +5,735 | 0.01% | 2,755,291 |
| 2019-07-11 | 2019-07-09 | 10.881 | 241,927 | +6,882 | 0.01% | 2,632,427 |
| 2019-06-25 | 2019-06-21 | 12.032 | 235,045 | -2,867 | 0.01% | 2,828,053 |
| 2019-06-19 | 2019-06-17 | 11.927 | 237,912 | +11,469 | 0.01% | 2,837,657 |
| 2019-06-06 | 2019-06-04 | 11.509 | 226,443 | +2,867 | 0.01% | 2,606,095 |
| 2019-06-05 | 2019-06-03 | 11.526 | 223,576 | -5,734 | 0.01% | 2,576,998 |
| 2019-06-04 | 2019-05-31 | 11.666 | 229,310 | +6,881 | 0.01% | 2,675,079 |
| 2019-05-29 | 2019-05-27 | 13.348 | 222,429 | +10,592 | 0.01% | 2,968,901 |
| 2019-05-28 | 2019-05-24 | 13.311 | 211,837 | -2,731 | 0.01% | 2,819,765 |
| 2019-05-24 | 2019-05-22 | 13.165 | 214,568 | +2,185 | 0.01% | 2,824,689 |
| 2019-05-17 | 2019-05-15 | 13.604 | 212,383 | +2,731 | 0.01% | 2,889,251 |
| 2019-05-16 | 2019-05-14 | 13.494 | 209,652 | +2,731 | 0.01% | 2,829,067 |
| 2019-05-15 | 2019-05-10 | 14.062 | 206,921 | -7,647 | 0.01% | 2,909,662 |
| 2019-05-14 | 2019-05-09 | 13.567 | 214,568 | -2,731 | 0.01% | 2,911,119 |
| 2019-05-10 | 2019-05-08 | 13.787 | 217,299 | -5,461 | 0.01% | 2,995,915 |
| 2019-05-08 | 2019-05-06 | 14.190 | 222,760 | -1,639 | 0.01% | 3,160,936 |
| 2019-04-30 | 2019-04-26 | 15.380 | 224,399 | -2,730 | 0.01% | 3,451,254 |
| 2019-04-29 | 2019-04-25 | 15.417 | 227,129 | +5,461 | 0.01% | 3,501,559 |
| 2019-04-26 | 2019-04-24 | 15.801 | 221,668 | -3,277 | 0.01% | 3,502,600 |
| 2019-04-25 | 2019-04-23 | 16.039 | 224,945 | -4,915 | 0.01% | 3,607,922 |
| 2019-04-24 | 2019-04-18 | 16.204 | 229,860 | -3,823 | 0.01% | 3,724,632 |
| 2019-04-23 | 2019-04-17 | 16.259 | 233,683 | +5,461 | 0.01% | 3,799,416 |
| 2019-04-17 | 2019-04-15 | 16.479 | 228,222 | -10,923 | 0.01% | 3,760,770 |
| 2019-04-16 | 2019-04-12 | 16.442 | 239,145 | +5,462 | 0.01% | 3,932,008 |
| 2019-04-15 | 2019-04-11 | 16.076 | 233,683 | -21,847 | 0.01% | 3,756,630 |
| 2019-04-12 | 2019-04-10 | 17.010 | 255,530 | +43,693 | 0.02% | 4,346,447 |
| 2019-04-10 | 2019-04-08 | 16.204 | 211,837 | +14,200 | 0.01% | 3,432,589 |
| 2019-04-09 | 2019-04-04 | 15.380 | 197,637 | -5,461 | 0.01% | 3,039,655 |
| 2019-04-03 | 2019-04-01 | 15.472 | 203,098 | +2,184 | 0.01% | 3,142,238 |
| 2019-03-29 | 2019-03-27 | 15.526 | 200,914 | -54,616 | 0.01% | 3,119,484 |
| 2019-03-26 | 2019-03-22 | 15.764 | 255,530 | +54,616 | 0.02% | 4,028,300 |
| 2019-03-25 | 2019-03-21 | 15.417 | 200,914 | +2,185 | 0.01% | 3,097,412 |
| 2019-03-22 | 2019-03-20 | 15.581 | 198,729 | -12,562 | 0.01% | 3,096,475 |
| 2019-03-20 | 2019-03-18 | 17.321 | 211,291 | +1,639 | 0.01% | 3,659,729 |
| 2019-03-19 | 2019-03-15 | 16.900 | 209,652 | +2,731 | 0.01% | 3,543,051 |
| 2019-03-18 | 2019-03-14 | 16.936 | 206,921 | -10,924 | 0.01% | 3,504,476 |
| 2019-03-15 | 2019-03-13 | 16.918 | 217,845 | +1,639 | 0.01% | 3,685,499 |
| 2019-03-11 | 2019-03-07 | 17.577 | 216,206 | +15,839 | 0.01% | 3,800,281 |
| 2019-03-08 | 2019-03-06 | 18.236 | 200,367 | +24,577 | 0.01% | 3,653,947 |
| 2019-03-06 | 2019-03-04 | 17.815 | 175,790 | +3,277 | 0.01% | 3,131,726 |
| 2019-03-05 | 2019-03-01 | 17.815 | 172,513 | +2,185 | 0.01% | 3,073,346 |
| 2019-03-01 | 2019-02-27 | 17.925 | 170,328 | +5,461 | 0.01% | 3,053,131 |
| 2019-02-28 | 2019-02-26 | 18.712 | 164,867 | -2,184 | 0.01% | 3,085,044 |
| 2019-02-27 | 2019-02-25 | 18.932 | 167,051 | +5,461 | 0.01% | 3,162,615 |
| 2019-02-26 | 2019-02-22 | 18.969 | 161,590 | -27,854 | 0.01% | 3,065,145 |
| 2019-02-25 | 2019-02-21 | 18.053 | 189,444 | -2,185 | 0.01% | 3,420,066 |
| 2019-02-14 | 2019-02-12 | 16.552 | 191,629 | -4,369 | 0.01% | 3,171,804 |
| 2019-02-12 | 2019-02-08 | 15.545 | 195,998 | +7,919 | 0.01% | 3,046,745 |
| 2019-02-11 | 2019-02-04 | 15.472 | 188,079 | -8,192 | 0.01% | 2,909,871 |
| 2019-02-01 | 2019-01-30 | 14.611 | 196,271 | +2,731 | 0.01% | 2,867,714 |
| 2019-01-28 | 2019-01-24 | 14.995 | 193,540 | -5,735 | 0.01% | 2,902,227 |
| 2019-01-25 | 2019-01-23 | 13.787 | 199,275 | +2,185 | 0.01% | 2,747,417 |
| 2019-01-24 | 2019-01-22 | 14.153 | 197,090 | +5,461 | 0.01% | 2,789,464 |
| 2019-01-23 | 2019-01-21 | 14.428 | 191,629 | -2,184 | 0.01% | 2,764,803 |
| 2019-01-17 | 2019-01-15 | 14.538 | 193,813 | +5,461 | 0.01% | 2,817,605 |
| 2019-01-14 | 2019-01-10 | 14.153 | 188,352 | -3,277 | 0.01% | 2,665,793 |
| 2019-01-11 | 2019-01-09 | 12.524 | 191,629 | -10,923 | 0.01% | 2,399,905 |
| 2019-01-10 | 2019-01-08 | 11.627 | 202,552 | +5,462 | 0.01% | 2,354,979 |
| 2019-01-04 | 2019-01-02 | 11.645 | 197,090 | +10,923 | 0.01% | 2,295,083 |
| 2018-12-06 | 2018-12-04 | 13.915 | 186,167 | -2,185 | 0.01% | 2,590,556 |
| 2018-12-04 | 2018-11-30 | 13.641 | 188,352 | +2,185 | 0.01% | 2,569,232 |
| 2018-12-03 | 2018-11-29 | 12.780 | 186,167 | -2,185 | 0.01% | 2,379,221 |
| 2018-11-21 | 2018-11-19 | 12.450 | 188,352 | -3,277 | 0.01% | 2,345,070 |
| 2018-11-05 | 2018-11-01 | 11.389 | 191,629 | -8,192 | 0.01% | 2,182,370 |
| 2018-10-31 | 2018-10-29 | 10.638 | 199,821 | +19,115 | 0.01% | 2,125,661 |
| 2018-10-26 | 2018-10-24 | 12.090 | 180,706 | +5,012 | 0.01% | 2,184,737 |
| 2018-10-25 | 2018-10-23 | 12.448 | 175,694 | +2,655 | 0.01% | 2,187,006 |
| 2018-10-18 | 2018-10-15 | 12.165 | 173,039 | +18,586 | 0.01% | 2,105,077 |
| 2018-10-08 | 2018-10-04 | 13.032 | 154,453 | +2,655 | 0.01% | 2,012,769 |
| 2018-10-04 | 2018-10-02 | 13.239 | 151,798 | -5,310 | 0.01% | 2,009,615 |
| 2018-09-28 | 2018-09-26 | 13.371 | 157,108 | +5,310 | 0.01% | 2,100,623 |
| 2018-09-26 | 2018-09-21 | 13.785 | 151,798 | -12,745 | 0.01% | 2,092,515 |
| 2018-09-21 | 2018-09-19 | 13.069 | 164,543 | -10,620 | 0.01% | 2,150,455 |
| 2018-09-20 | 2018-09-18 | 12.429 | 175,163 | +5,310 | 0.01% | 2,177,097 |
| 2018-09-19 | 2018-09-17 | 12.335 | 169,853 | +266 | 0.01% | 2,095,106 |
| 2018-09-17 | 2018-09-13 | 12.128 | 169,587 | +5,310 | 0.01% | 2,056,695 |
| 2018-09-11 | 2018-09-07 | 12.881 | 164,277 | -3,186 | 0.01% | 2,116,043 |
| 2018-09-10 | 2018-09-06 | 13.126 | 167,463 | +7,965 | 0.01% | 2,198,078 |
| 2018-09-04 | 2018-08-31 | 13.954 | 159,498 | -4,514 | 0.01% | 2,225,692 |
| 2018-08-30 | 2018-08-28 | 14.143 | 164,012 | +5,311 | 0.01% | 2,319,568 |
| 2018-08-29 | 2018-08-27 | 14.557 | 158,701 | -13,276 | 0.01% | 2,310,206 |
| 2018-08-28 | 2018-08-24 | 14.180 | 171,977 | +21,241 | 0.01% | 2,438,692 |
| 2018-08-23 | 2018-08-21 | 14.952 | 150,736 | -7,965 | 0.01% | 2,253,871 |
| 2018-08-17 | 2018-08-15 | 14.500 | 158,701 | +5,310 | 0.01% | 2,301,240 |
| 2018-08-16 | 2018-08-14 | 14.915 | 153,391 | -531 | 0.01% | 2,287,792 |
| 2018-08-15 | 2018-08-13 | 14.670 | 153,922 | +2,124 | 0.01% | 2,258,030 |
| 2018-08-10 | 2018-08-08 | 15.612 | 151,798 | -1,593 | 0.01% | 2,369,802 |
| 2018-08-09 | 2018-08-07 | 15.480 | 153,391 | +2,124 | 0.01% | 2,374,451 |
| 2018-08-07 | 2018-08-03 | 16.082 | 151,267 | +8,496 | 0.01% | 2,432,728 |
| 2018-08-03 | 2018-08-01 | 17.966 | 142,771 | -1,062 | 0.01% | 2,564,956 |
| 2018-07-26 | 2018-07-24 | 17.325 | 143,833 | +1,062 | 0.01% | 2,491,942 |
| 2018-07-10 | 2018-07-06 | 17.721 | 142,771 | -4,248 | 0.01% | 2,530,004 |
| 2018-07-09 | 2018-07-05 | 16.967 | 147,019 | +4,248 | 0.01% | 2,494,536 |
| 2018-06-21 | 2018-06-19 | 18.700 | 142,771 | -2,655 | 0.01% | 2,669,813 |
| 2018-06-19 | 2018-06-14 | 19.020 | 145,426 | +5,310 | 0.01% | 2,766,018 |
| 2018-06-08 | 2018-06-06 | 19.547 | 140,116 | -2,655 | 0.01% | 2,738,903 |
| 2018-06-07 | 2018-06-05 | 18.907 | 142,771 | +2,655 | 0.01% | 2,699,388 |
| 2018-06-05 | 2018-06-01 | 18.361 | 140,116 | +2,655 | 0.01% | 2,572,669 |
| 2018-06-04 | 2018-05-31 | 19.585 | 137,461 | +531 | 0.01% | 2,692,182 |
| 2018-06-01 | 2018-05-30 | 22.244 | 136,930 | +4,514 | 0.01% | 3,045,828 |
| 2018-05-31 | 2018-05-29 | 22.402 | 132,416 | +9,223 | 0.01% | 2,966,346 |
| 2018-05-25 | 2018-05-23 | 21.967 | 123,193 | +2,531 | 0.01% | 2,706,195 |
| 2018-05-24 | 2018-05-21 | 22.520 | 120,662 | -2,531 | 0.01% | 2,717,338 |
| 2018-05-18 | 2018-05-16 | 21.928 | 123,193 | -5,062 | 0.01% | 2,701,328 |
| 2018-05-15 | 2018-05-11 | 21.374 | 128,255 | -2,531 | 0.01% | 2,741,384 |
| 2018-05-14 | 2018-05-10 | 21.612 | 130,786 | -4,050 | 0.01% | 2,826,486 |
| 2018-05-07 | 2018-05-03 | 20.703 | 134,836 | +1,519 | 0.01% | 2,791,486 |
| 2018-05-04 | 2018-05-02 | 20.387 | 133,317 | +5,062 | 0.01% | 2,717,901 |
| 2018-04-27 | 2018-04-25 | 20.268 | 128,255 | -1,519 | 0.01% | 2,599,501 |
| 2018-04-26 | 2018-04-24 | 20.624 | 129,774 | -7,087 | 0.01% | 2,676,434 |
| 2018-04-25 | 2018-04-23 | 20.308 | 136,861 | +7,087 | 0.01% | 2,779,337 |
| 2018-04-24 | 2018-04-20 | 20.426 | 129,774 | +2,531 | 0.01% | 2,650,798 |
| 2018-04-20 | 2018-04-18 | 20.545 | 127,243 | +1,013 | 0.01% | 2,614,181 |
| 2018-04-19 | 2018-04-17 | 21.572 | 126,230 | +5,062 | 0.01% | 2,723,037 |
| 2018-04-18 | 2018-04-16 | 22.165 | 121,168 | +1,012 | 0.01% | 2,685,648 |
| 2018-04-16 | 2018-04-12 | 21.928 | 120,156 | -4,556 | 0.01% | 2,634,734 |
| 2018-04-13 | 2018-04-11 | 21.730 | 124,712 | -506 | 0.01% | 2,710,000 |
| 2018-04-12 | 2018-04-10 | 22.678 | 125,218 | +13,162 | 0.01% | 2,839,730 |
| 2018-04-11 | 2018-04-09 | 20.505 | 112,056 | +13,667 | 0.01% | 2,297,740 |
| 2018-04-09 | 2018-04-04 | 21.572 | 98,389 | +2,531 | 0.01% | 2,122,450 |
| 2018-04-03 | 2018-03-28 | 23.389 | 95,858 | +9,112 | 0.01% | 2,242,066 |
| 2018-03-28 | 2018-03-26 | 25.720 | 86,746 | +2,025 | 0.01% | 2,231,150 |
| 2018-03-14 | 2018-03-12 | 30.620 | 84,721 | -253 | 0.01% | 2,594,126 |
| 2018-03-07 | 2018-03-05 | 26.432 | 84,974 | +253 | 0.01% | 2,246,004 |
| 2018-02-09 | 2018-02-07 | 25.562 | 84,721 | -2,531 | 0.01% | 2,165,677 |
| 2018-02-08 | 2018-02-06 | 25.800 | 87,252 | +2,531 | 0.01% | 2,251,059 |
| 2018-02-02 | 2018-01-31 | 27.222 | 84,721 | -2,025 | 0.01% | 2,306,262 |
| 2018-02-01 | 2018-01-30 | 27.222 | 86,746 | -253 | 0.01% | 2,361,386 |
| 2018-01-30 | 2018-01-26 | 27.419 | 86,999 | +2,025 | 0.01% | 2,385,460 |
| 2018-01-23 | 2018-01-19 | 27.498 | 84,974 | -5,062 | 0.01% | 2,336,650 |
| 2018-01-19 | 2018-01-17 | 26.511 | 90,036 | -2,025 | 0.01% | 2,386,915 |
| 2018-01-12 | 2018-01-10 | 26.234 | 92,061 | +1,772 | 0.01% | 2,415,139 |
| 2018-01-10 | 2018-01-08 | 25.800 | 90,289 | -1,772 | 0.01% | 2,329,412 |
| 2017-12-22 | 2017-12-20 | 24.219 | 92,061 | +253 | 0.01% | 2,229,639 |
| 2017-12-12 | 2017-12-08 | 24.338 | 91,808 | +1,772 | 0.01% | 2,234,393 |
| 2017-12-08 | 2017-12-06 | 23.745 | 90,036 | +5,062 | 0.01% | 2,137,908 |
| 2017-11-29 | 2017-11-27 | 24.298 | 84,974 | -759 | 0.01% | 2,064,712 |
| 2017-11-16 | 2017-11-14 | 26.392 | 85,733 | -1,519 | 0.01% | 2,262,678 |
| 2017-11-13 | 2017-11-09 | 26.866 | 87,252 | -2,531 | 0.01% | 2,344,135 |
| 2017-11-07 | 2017-11-03 | 27.222 | 89,783 | -506 | 0.01% | 2,444,059 |
| 2017-11-03 | 2017-11-01 | 26.550 | 90,289 | +2,531 | 0.01% | 2,397,190 |
| 2017-11-01 | 2017-10-30 | 25.839 | 87,758 | -2,025 | 0.01% | 2,267,581 |
| 2017-10-27 | 2017-10-25 | 25.958 | 89,783 | -2,531 | 0.01% | 2,330,547 |
| 2017-10-26 | 2017-10-24 | 25.167 | 92,314 | +1,518 | 0.01% | 2,323,300 |
| 2017-10-25 | 2017-10-23 | 24.891 | 90,796 | -253 | 0.01% | 2,259,985 |
| 2017-10-19 | 2017-10-17 | 26.144 | 91,049 | +4,768 | 0.01% | 2,380,397 |
| 2017-10-13 | 2017-10-11 | 26.712 | 86,281 | +1,974 | 0.01% | 2,304,704 |
| 2017-10-12 | 2017-10-10 | 27.279 | 84,307 | -1,974 | 0.01% | 2,299,817 |
| 2017-09-26 | 2017-09-22 | 26.671 | 86,281 | +1,727 | 0.01% | 2,301,207 |
| 2017-09-25 | 2017-09-21 | 27.522 | 84,554 | +1,481 | 0.01% | 2,327,119 |
| 2017-09-22 | 2017-09-20 | 27.401 | 83,073 | -987 | 0.01% | 2,276,256 |
| 2017-09-21 | 2017-09-19 | 28.657 | 84,060 | -1,481 | 0.01% | 2,408,926 |
| 2017-09-20 | 2017-09-18 | 29.508 | 85,541 | +1,481 | 0.01% | 2,524,180 |
| 2017-09-19 | 2017-09-15 | 29.022 | 84,060 | -4,934 | 0.01% | 2,439,591 |
| 2017-09-18 | 2017-09-14 | 29.144 | 88,994 | -1,974 | 0.01% | 2,593,607 |
| 2017-09-15 | 2017-09-13 | 29.387 | 90,968 | +7,895 | 0.01% | 2,673,260 |
| 2017-09-11 | 2017-09-07 | 27.198 | 83,073 | -987 | 0.01% | 2,259,420 |
| 2017-09-06 | 2017-09-04 | 26.833 | 84,060 | +987 | 0.01% | 2,255,599 |
| 2017-09-04 | 2017-08-31 | 26.914 | 83,073 | -247 | 0.01% | 2,235,849 |
| 2017-08-29 | 2017-08-25 | 25.820 | 83,320 | -987 | 0.01% | 2,151,311 |
| 2017-08-25 | 2017-08-22 | 24.644 | 84,307 | +987 | 0.01% | 2,077,695 |
| 2017-08-24 | 2017-08-21 | 25.293 | 83,320 | -1,480 | 0.01% | 2,107,407 |
| 2017-08-14 | 2017-08-10 | 22.699 | 84,800 | +246 | 0.01% | 1,924,857 |
| 2017-08-09 | 2017-08-07 | 22.699 | 84,554 | -987 | 0.01% | 1,919,273 |
| 2017-07-21 | 2017-07-19 | 23.469 | 85,541 | -3,947 | 0.01% | 2,007,555 |
| 2017-07-14 | 2017-07-12 | 21.077 | 89,488 | -987 | 0.01% | 1,886,178 |
| 2017-07-11 | 2017-07-07 | 20.510 | 90,475 | +987 | 0.01% | 1,855,640 |
| 2017-07-06 | 2017-07-04 | 19.233 | 89,488 | -493 | 0.01% | 1,721,138 |
| 2017-07-03 | 2017-06-29 | 18.828 | 89,981 | -1,481 | 0.01% | 1,694,147 |
| 2017-06-30 | 2017-06-28 | 18.767 | 91,462 | -2,960 | 0.01% | 1,716,470 |
| 2017-06-29 | 2017-06-27 | 18.747 | 94,422 | -247 | 0.01% | 1,770,107 |
| 2017-06-16 | 2017-06-14 | 18.058 | 94,669 | -224 | 0.01% | 1,709,504 |
| 2017-06-15 | 2017-06-13 | 18.017 | 94,893 | +494 | 0.01% | 1,709,702 |
| 2017-06-01 | 2017-05-29 | 19.599 | 94,399 | +4,982 | 0.01% | 1,850,096 |
| 2017-05-29 | 2017-05-25 | 19.256 | 89,417 | +1,402 | 0.01% | 1,721,845 |
| 2017-05-22 | 2017-05-18 | 18.850 | 88,015 | +1,402 | 0.01% | 1,659,067 |
| 2017-05-18 | 2017-05-16 | 19.214 | 86,613 | -3,739 | 0.01% | 1,664,143 |
| 2017-05-17 | 2017-05-15 | 19.898 | 90,352 | +1,402 | 0.01% | 1,797,844 |
| 2017-04-20 | 2017-04-18 | 20.241 | 88,950 | -1,870 | 0.01% | 1,800,398 |
| 2017-04-19 | 2017-04-13 | 20.476 | 90,820 | -2,336 | 0.01% | 1,859,622 |
| 2017-04-18 | 2017-04-12 | 20.476 | 93,156 | +467 | 0.01% | 1,907,454 |
| 2017-04-12 | 2017-04-10 | 21.824 | 92,689 | -9,348 | 0.01% | 2,022,831 |
| 2017-04-10 | 2017-04-06 | 21.824 | 102,037 | -3,739 | 0.01% | 2,226,841 |
| 2017-04-07 | 2017-04-05 | 22.252 | 105,776 | +3,739 | 0.01% | 2,353,704 |
| 2017-04-05 | 2017-03-31 | 21.567 | 102,037 | -3,739 | 0.01% | 2,200,643 |
| 2017-04-03 | 2017-03-30 | 21.375 | 105,776 | +3,272 | 0.01% | 2,260,914 |
| 2017-03-31 | 2017-03-29 | 20.561 | 102,504 | -1,870 | 0.01% | 2,107,636 |
| 2017-03-30 | 2017-03-28 | 20.219 | 104,374 | +1,870 | 0.01% | 2,110,355 |
| 2017-03-29 | 2017-03-27 | 19.791 | 102,504 | +15,190 | 0.01% | 2,028,682 |
| 2017-03-28 | 2017-03-24 | 20.069 | 87,314 | -4,908 | 0.01% | 1,752,339 |
| 2017-03-27 | 2017-03-23 | 18.914 | 92,222 | -36,222 | 0.01% | 1,744,288 |
| 2017-03-24 | 2017-03-22 | 18.058 | 128,444 | +4,674 | 0.01% | 2,319,464 |
| 2017-03-21 | 2017-03-17 | 18.144 | 123,770 | -701 | 0.01% | 2,245,653 |
| 2017-03-16 | 2017-03-14 | 18.101 | 124,471 | +5,375 | 0.01% | 2,253,045 |
| 2017-03-09 | 2017-03-07 | 18.379 | 119,096 | -2,337 | 0.01% | 2,188,879 |
| 2017-02-27 | 2017-02-23 | 19.470 | 121,433 | -234 | 0.01% | 2,364,337 |
| 2017-02-24 | 2017-02-22 | 19.470 | 121,667 | -6,777 | 0.01% | 2,368,893 |
| 2017-02-21 | 2017-02-17 | 18.080 | 128,444 | +2,104 | 0.01% | 2,322,212 |
| 2017-02-16 | 2017-02-14 | 18.272 | 126,340 | +4,673 | 0.01% | 2,308,501 |
| 2017-02-14 | 2017-02-10 | 18.187 | 121,667 | -45,335 | 0.01% | 2,212,703 |
| 2017-02-13 | 2017-02-09 | 18.721 | 167,002 | -1,870 | 0.01% | 3,126,519 |
| 2017-02-10 | 2017-02-08 | 19.492 | 168,872 | -3,271 | 0.01% | 3,291,602 |
| 2017-02-09 | 2017-02-07 | 19.599 | 172,143 | -234 | 0.01% | 3,373,775 |
| 2017-02-07 | 2017-02-03 | 19.342 | 172,377 | +46,738 | 0.01% | 3,334,103 |
| 2017-02-02 | 2017-01-27 | 18.315 | 125,639 | -5,375 | 0.01% | 2,301,069 |
| 2017-01-26 | 2017-01-24 | 18.101 | 131,014 | +4,674 | 0.01% | 2,371,480 |
| 2017-01-19 | 2017-01-17 | 17.331 | 126,340 | -1,402 | 0.01% | 2,189,562 |
| 2017-01-17 | 2017-01-13 | 17.416 | 127,742 | +467 | 0.01% | 2,224,792 |
| 2017-01-16 | 2017-01-12 | 17.545 | 127,275 | -1,636 | 0.01% | 2,232,998 |
| 2017-01-13 | 2017-01-11 | 17.716 | 128,911 | -1,869 | 0.01% | 2,283,766 |
| 2017-01-12 | 2017-01-10 | 17.138 | 130,780 | -702 | 0.01% | 2,241,327 |
| 2017-01-11 | 2017-01-09 | 17.331 | 131,482 | -1,869 | 0.01% | 2,278,676 |
| 2017-01-10 | 2017-01-06 | 17.053 | 133,351 | +1,869 | 0.01% | 2,273,976 |
| 2017-01-09 | 2017-01-05 | 17.480 | 131,482 | -233 | 0.01% | 2,298,369 |
| 2017-01-06 | 2017-01-04 | 17.416 | 131,715 | -1,636 | 0.01% | 2,293,987 |
| 2016-11-01 | 2016-10-28 | 15.106 | 133,351 | -234 | 0.01% | 2,014,338 |
| 2016-10-28 | 2016-10-26 | 15.555 | 133,585 | -2,804 | 0.01% | 2,077,894 |
| 2016-10-27 | 2016-10-25 | 15.576 | 136,389 | +2,804 | 0.01% | 2,124,428 |
| 2016-10-26 | 2016-10-24 | 15.833 | 133,585 | -1,869 | 0.01% | 2,115,050 |
| 2016-10-25 | 2016-10-20 | 15.170 | 135,454 | -1,870 | 0.01% | 2,054,799 |
| 2016-10-20 | 2016-10-18 | 15.491 | 137,324 | +234 | 0.01% | 2,127,239 |
| 2016-10-19 | 2016-10-17 | 15.213 | 137,090 | -2,804 | 0.01% | 2,085,483 |
| 2016-10-17 | 2016-10-13 | 15.277 | 139,894 | -3,739 | 0.01% | 2,137,119 |
| 2016-10-13 | 2016-10-11 | 16.261 | 143,633 | +467 | 0.01% | 2,335,604 |
| 2016-10-12 | 2016-10-07 | 15.191 | 143,166 | -1,869 | 0.01% | 2,174,851 |
| 2016-10-11 | 2016-10-06 | 15.426 | 145,035 | -2,805 | 0.01% | 2,237,378 |
| 2016-10-07 | 2016-10-05 | 15.405 | 147,840 | -2,804 | 0.01% | 2,277,486 |
| 2016-10-06 | 2016-10-04 | 15.512 | 150,644 | +3,739 | 0.01% | 2,336,798 |
| 2016-10-05 | 2016-10-03 | 15.448 | 146,905 | -19,630 | 0.01% | 2,269,369 |
| 2016-10-04 | 2016-09-30 | 15.148 | 166,535 | +2,804 | 0.01% | 2,522,726 |
| 2016-10-03 | 2016-09-29 | 15.512 | 163,731 | -2,103 | 0.01% | 2,539,804 |
| 2016-09-30 | 2016-09-28 | 15.106 | 165,834 | -21,032 | 0.01% | 2,505,011 |
| 2016-09-28 | 2016-09-26 | 15.063 | 186,866 | +43,233 | 0.01% | 2,814,714 |
| 2016-09-26 | 2016-09-22 | 15.191 | 143,633 | -16,826 | 0.01% | 2,181,946 |
| 2016-09-23 | 2016-09-21 | 14.870 | 160,459 | +27,108 | 0.01% | 2,386,054 |
| 2016-09-22 | 2016-09-20 | 14.271 | 133,351 | -1,870 | 0.01% | 1,903,064 |
| 2016-09-21 | 2016-09-19 | 14.121 | 135,221 | +1,870 | 0.01% | 1,909,499 |
| 2016-09-13 | 2016-09-09 | 17.383 | 133,351 | -9,815 | 0.01% | 2,318,012 |
| 2016-09-12 | 2016-09-08 | 17.547 | 143,166 | +13,518 | 0.01% | 2,512,071 |
| 2016-09-07 | 2016-09-05 | 16.634 | 129,648 | -11,541 | 0.01% | 2,156,583 |
| 2016-09-06 | 2016-09-02 | 16.353 | 141,189 | -5,770 | 0.01% | 2,308,919 |
| 2016-09-05 | 2016-09-01 | 15.769 | 146,959 | +12,182 | 0.01% | 2,317,324 |
| 2016-09-02 | 2016-08-31 | 15.698 | 134,777 | -8,549 | 0.01% | 2,115,773 |
| 2016-08-26 | 2016-08-24 | 14.669 | 143,326 | -4,274 | 0.01% | 2,102,438 |
| 2016-08-24 | 2016-08-22 | 14.833 | 147,600 | -1,710 | 0.01% | 2,189,305 |
| 2016-08-23 | 2016-08-19 | 14.692 | 149,310 | +25,646 | 0.01% | 2,193,710 |
| 2016-08-19 | 2016-08-17 | 14.388 | 123,664 | +1,710 | 0.01% | 1,779,300 |
| 2016-08-16 | 2016-08-12 | 12.376 | 121,954 | -428 | 0.01% | 1,509,324 |
| 2016-08-08 | 2016-08-04 | 11.768 | 122,382 | +428 | 0.01% | 1,440,178 |
| 2016-07-22 | 2016-07-20 | 11.323 | 121,954 | -2,565 | 0.01% | 1,380,931 |
| 2016-07-19 | 2016-07-15 | 11.768 | 124,519 | +2,565 | 0.01% | 1,465,326 |
| 2016-07-18 | 2016-07-14 | 11.487 | 121,954 | -1,710 | 0.01% | 1,400,903 |
| 2016-06-27 | 2016-06-23 | 11.440 | 123,664 | +1,710 | 0.01% | 1,414,760 |
| 2016-06-17 | 2016-06-15 | 10.083 | 121,954 | -428 | 0.01% | 1,229,714 |
| 2016-05-25 | 2016-05-23 | 9.627 | 122,382 | +3,415 | 0.01% | 1,178,143 |
| 2016-04-06 | 2016-04-01 | 8.712 | 118,967 | -5,817 | 0.01% | 1,036,467 |
| 2016-04-05 | 2016-03-31 | 8.688 | 124,784 | +1,662 | 0.01% | 1,084,143 |
| 2016-04-01 | 2016-03-30 | 8.640 | 123,122 | -4,155 | 0.01% | 1,063,777 |
| 2016-03-31 | 2016-03-29 | 8.640 | 127,277 | -8,310 | 0.01% | 1,099,676 |
| 2016-03-18 | 2016-03-16 | 7.653 | 135,587 | -4,156 | 0.01% | 1,037,685 |
| 2016-03-17 | 2016-03-15 | 7.822 | 139,743 | +5,194 | 0.01% | 1,093,034 |
| 2016-03-16 | 2016-03-14 | 7.822 | 134,549 | -5,194 | 0.01% | 1,052,408 |
| 2016-03-14 | 2016-03-10 | 7.701 | 139,743 | +3,532 | 0.01% | 1,076,218 |
| 2016-03-10 | 2016-03-08 | 7.798 | 136,211 | +624 | 0.01% | 1,062,130 |
| 2016-03-09 | 2016-03-07 | 7.750 | 135,587 | -4,156 | 0.01% | 1,050,737 |
| 2016-02-03 | 2016-02-01 | 7.413 | 139,743 | +8,311 | 0.01% | 1,035,860 |
| 2016-01-22 | 2016-01-20 | 7.918 | 131,432 | +6,856 | 0.01% | 1,040,680 |
| 2016-01-21 | 2016-01-19 | 8.183 | 124,576 | +5,609 | 0.01% | 1,019,374 |
| 2016-01-07 | 2016-01-05 | 8.520 | 118,967 | -7,064 | 0.01% | 1,013,561 |
| 2016-01-06 | 2016-01-04 | 8.399 | 126,031 | +7,064 | 0.01% | 1,058,579 |
| 2016-01-05 | 2015-12-31 | 8.472 | 118,967 | -8,310 | 0.01% | 1,007,835 |
| 2016-01-04 | 2015-12-29 | 8.399 | 127,277 | +8,310 | 0.01% | 1,069,044 |
| 2015-12-21 | 2015-12-17 | 7.966 | 118,967 | -8,310 | 0.01% | 947,709 |
| 2015-12-15 | 2015-12-11 | 7.846 | 127,277 | +8,310 | 0.01% | 998,591 |
| 2015-11-25 | 2015-11-23 | 8.014 | 118,967 | -4,155 | 0.01% | 953,435 |
| 2015-11-24 | 2015-11-20 | 7.822 | 123,122 | -3,532 | 0.01% | 963,029 |
| 2015-11-20 | 2015-11-18 | 7.725 | 126,654 | +7,687 | 0.01% | 978,463 |
| 2015-11-04 | 2015-11-02 | 8.014 | 118,967 | -8,310 | 0.01% | 953,435 |
| 2015-11-03 | 2015-10-30 | 7.798 | 127,277 | +4,155 | 0.01% | 992,465 |
| 2015-11-02 | 2015-10-29 | 7.918 | 123,122 | +4,155 | 0.01% | 974,882 |
| 2015-09-18 | 2015-09-16 | 8.166 | 118,967 | +2,207 | 0.01% | 971,456 |
| 2015-09-11 | 2015-09-09 | 7.871 | 116,760 | -8,156 | 0.01% | 919,076 |
| 2015-08-18 | 2015-08-14 | 7.822 | 124,916 | +4,078 | 0.01% | 977,150 |
| 2015-08-17 | 2015-08-13 | 7.921 | 120,838 | +4,078 | 0.01% | 957,103 |
| 2015-08-13 | 2015-08-11 | 7.970 | 116,760 | -8,156 | 0.01% | 930,529 |
| 2015-08-10 | 2015-08-06 | 7.945 | 124,916 | +8,156 | 0.01% | 992,466 |
| 2015-07-08 | 2015-07-06 | 8.068 | 116,760 | -12,234 | 0.01% | 941,982 |
| 2015-06-08 | 2015-06-04 | 9.662 | 128,994 | -612 | 0.01% | 1,246,287 |
| 2015-05-28 | 2015-05-26 | 9.711 | 129,606 | -2,039 | 0.01% | 1,258,557 |
| 2015-05-20 | 2015-05-18 | 9.765 | 131,645 | +3,376 | 0.01% | 1,285,492 |
| 2015-04-24 | 2015-04-22 | 9.840 | 128,269 | -199 | 0.01% | 1,262,211 |
| 2015-04-23 | 2015-04-21 | 9.840 | 128,468 | +596 | 0.01% | 1,264,169 |
| 2015-04-15 | 2015-04-13 | 10.042 | 127,872 | +2,185 | 0.01% | 1,284,050 |
| 2015-04-13 | 2015-04-09 | 9.085 | 125,687 | +199 | 0.01% | 1,141,908 |
| 2015-04-10 | 2015-04-08 | 9.161 | 125,488 | -3,973 | 0.01% | 1,149,574 |
| 2015-04-09 | 2015-04-02 | 8.330 | 129,461 | -199 | 0.01% | 1,078,451 |
| 2015-04-08 | 2015-04-01 | 8.104 | 129,660 | -7,947 | 0.01% | 1,050,740 |
| 2015-03-25 | 2015-03-23 | 7.701 | 137,607 | -11,920 | 0.01% | 1,059,730 |
| 2015-03-23 | 2015-03-19 | 7.751 | 149,527 | -1,987 | 0.01% | 1,159,054 |
| 2015-03-18 | 2015-03-16 | 7.852 | 151,514 | +7,947 | 0.01% | 1,189,709 |
| 2015-03-16 | 2015-03-12 | 8.330 | 143,567 | -7,947 | 0.01% | 1,195,958 |
| 2015-03-13 | 2015-03-11 | 8.255 | 151,514 | +3,973 | 0.01% | 1,250,720 |
| 2015-03-12 | 2015-03-10 | 8.431 | 147,541 | -7,946 | 0.01% | 1,243,916 |
| 2015-03-10 | 2015-03-06 | 8.255 | 155,487 | +7,946 | 0.01% | 1,283,516 |
| 2015-03-09 | 2015-03-05 | 8.355 | 147,541 | +7,947 | 0.01% | 1,232,776 |
| 2015-03-02 | 2015-02-26 | 8.557 | 139,594 | +7,947 | 0.01% | 1,194,481 |
| 2015-02-06 | 2015-02-04 | 8.355 | 131,647 | -2,384 | 0.01% | 1,099,974 |
| 2015-02-05 | 2015-02-03 | 8.330 | 134,031 | +2,384 | 0.01% | 1,116,520 |
| 2015-02-04 | 2015-02-02 | 8.355 | 131,647 | -11,920 | 0.01% | 1,099,974 |
| 2015-02-03 | 2015-01-30 | 8.280 | 143,567 | -9,934 | 0.01% | 1,188,732 |
| 2015-01-30 | 2015-01-28 | 7.877 | 153,501 | -397 | 0.01% | 1,209,175 |
| 2015-01-13 | 2015-01-09 | 7.600 | 153,898 | +397 | 0.01% | 1,169,697 |
| 2015-01-12 | 2015-01-08 | 7.575 | 153,501 | -5,960 | 0.01% | 1,162,816 |
| 2015-01-08 | 2015-01-06 | 7.424 | 159,461 | -3,973 | 0.01% | 1,183,886 |
| 2014-12-22 | 2014-12-18 | 7.147 | 163,434 | +1,986 | 0.01% | 1,168,138 |
| 2014-12-19 | 2014-12-17 | 7.424 | 161,448 | +5,961 | 0.01% | 1,198,638 |
| 2014-12-17 | 2014-12-15 | 7.475 | 155,487 | +11,920 | 0.01% | 1,162,208 |
| 2014-12-16 | 2014-12-12 | 7.575 | 143,567 | -11,920 | 0.01% | 1,087,563 |
| 2014-12-15 | 2014-12-11 | 7.525 | 155,487 | +11,920 | 0.01% | 1,170,035 |
| 2014-12-10 | 2014-12-08 | 7.676 | 143,567 | -199 | 0.01% | 1,102,016 |
| 2014-12-01 | 2014-11-27 | 8.079 | 143,766 | +3,974 | 0.01% | 1,161,434 |
| 2014-11-19 | 2014-11-17 | 8.028 | 139,792 | +1,986 | 0.01% | 1,122,293 |
| 2014-11-05 | 2014-11-03 | 7.978 | 137,806 | +199 | 0.01% | 1,099,413 |
| 2014-09-08 | 2014-09-04 | 9.163 | 137,607 | -397 | 0.01% | 1,260,949 |
| 2014-09-05 | 2014-09-03 | 9.138 | 138,004 | -136,966 | 0.01% | 1,261,054 |
| 2014-09-03 | 2014-09-01 | 9.087 | 274,970 | +139,279 | 0.02% | 2,498,547 |
| 2014-08-13 | 2014-08-11 | 8.447 | 135,691 | +195 | 0.01% | 1,146,143 |
| 2014-08-01 | 2014-07-30 | 8.268 | 135,496 | -586 | 0.01% | 1,120,219 |
| 2014-07-21 | 2014-07-17 | 8.037 | 136,082 | +1,953 | 0.01% | 1,093,715 |
| 2014-06-13 | 2014-06-11 | 7.295 | 134,129 | +391 | 0.01% | 978,456 |
| 2014-05-28 | 2014-05-26 | 8.022 | 133,738 | +5,297 | 0.01% | 1,072,864 |
| 2014-04-10 | 2014-04-08 | 7.969 | 128,441 | -188 | 0.01% | 1,023,525 |
| 2014-01-09 | 2014-01-07 | 8.315 | 128,629 | -188 | 0.01% | 1,069,589 |
| 2013-11-20 | 2013-11-18 | 8.768 | 128,817 | -3,752 | 0.01% | 1,129,516 |
| 2013-11-07 | 2013-11-05 | 8.582 | 132,569 | +1,876 | 0.01% | 1,137,683 |
| 2013-09-27 | 2013-09-25 | 8.768 | 130,693 | -187 | 0.01% | 1,145,966 |
| 2013-09-24 | 2013-09-19 | 9.062 | 130,880 | -3,940 | 0.01% | 1,185,975 |
| 2013-09-13 | 2013-09-11 | 8.822 | 134,820 | +2,043 | 0.01% | 1,189,395 |
| 2013-07-30 | 2013-07-26 | 8.551 | 132,777 | +3,695 | 0.01% | 1,135,439 |
| 2013-07-29 | 2013-07-25 | 8.687 | 129,082 | -1,663 | 0.01% | 1,121,308 |
| 2013-07-25 | 2013-07-23 | 8.524 | 130,745 | +3,695 | 0.01% | 1,114,525 |
| 2013-05-22 | 2013-05-20 | 9.147 | 127,050 | -184 | 0.01% | 1,162,105 |
| 2013-05-13 | 2013-05-09 | 9.445 | 127,234 | -3,696 | 0.01% | 1,201,663 |
| 2013-05-09 | 2013-05-07 | 10.132 | 130,930 | -6,651 | 0.01% | 1,326,607 |
| 2013-05-08 | 2013-05-06 | 10.020 | 137,581 | +8,133 | 0.01% | 1,378,593 |
| 2013-04-05 | 2013-04-02 | 9.544 | 129,448 | +3,573 | 0.01% | 1,235,504 |
| 2013-02-05 | 2013-02-01 | 10.860 | 125,875 | -1,786 | 0.01% | 1,366,991 |
| 2013-01-25 | 2013-01-23 | 11.168 | 127,661 | -3,573 | 0.01% | 1,425,692 |
| 2013-01-23 | 2013-01-21 | 11.476 | 131,234 | -179 | 0.01% | 1,505,999 |
| 2013-01-17 | 2013-01-15 | 11.588 | 131,413 | -14,291 | 0.01% | 1,522,766 |
| 2013-01-15 | 2013-01-11 | 11.504 | 145,704 | -3,573 | 0.01% | 1,676,131 |
| 2013-01-10 | 2013-01-08 | 11.560 | 149,277 | -1,786 | 0.01% | 1,725,590 |
| 2013-01-09 | 2013-01-07 | 11.756 | 151,063 | -17,864 | 0.01% | 1,775,832 |
| 2013-01-07 | 2013-01-03 | 10.608 | 168,927 | +7,146 | 0.02% | 1,791,979 |
| 2012-12-28 | 2012-12-24 | 9.684 | 161,781 | -3,573 | 0.02% | 1,566,744 |
| 2012-12-21 | 2012-12-19 | 10.076 | 165,354 | -22,866 | 0.02% | 1,666,141 |
| 2012-12-18 | 2012-12-14 | 9.768 | 188,220 | -3,573 | 0.02% | 1,838,594 |
| 2012-12-14 | 2012-12-12 | 9.768 | 191,793 | +7,146 | 0.02% | 1,873,496 |
| 2012-12-13 | 2012-12-11 | 9.293 | 184,647 | +3,573 | 0.02% | 1,715,832 |
| 2012-12-07 | 2012-12-05 | 9.600 | 181,074 | +3,573 | 0.02% | 1,738,380 |
| 2012-11-30 | 2012-11-28 | 9.768 | 177,501 | +26,438 | 0.02% | 1,733,887 |
| 2012-11-28 | 2012-11-26 | 10.188 | 151,063 | -20,365 | 0.01% | 1,539,055 |
| 2012-11-27 | 2012-11-23 | 9.824 | 171,428 | +19,293 | 0.02% | 1,684,160 |
| 2012-11-26 | 2012-11-22 | 9.768 | 152,135 | -2,143 | 0.01% | 1,486,104 |
| 2012-11-23 | 2012-11-21 | 10.384 | 154,278 | -5,002 | 0.01% | 1,602,037 |
| 2012-11-22 | 2012-11-20 | 9.181 | 159,280 | +3,572 | 0.01% | 1,462,277 |
| 2012-11-16 | 2012-11-14 | 9.069 | 155,708 | -7,145 | 0.01% | 1,412,051 |
| 2012-11-13 | 2012-11-09 | 9.432 | 162,853 | -10,718 | 0.02% | 1,536,103 |
| 2012-11-12 | 2012-11-08 | 9.432 | 173,571 | -162,919 | 0.02% | 1,637,200 |
| 2012-11-09 | 2012-11-07 | 9.293 | 336,490 | +194,359 | 0.03% | 3,126,834 |
| 2012-11-05 | 2012-11-01 | 9.237 | 142,131 | +3,573 | 0.01% | 1,312,796 |
| 2012-10-31 | 2012-10-29 | 8.789 | 138,558 | -3,573 | 0.01% | 1,217,743 |
| 2012-10-19 | 2012-10-17 | 9.684 | 142,131 | +3,573 | 0.01% | 1,376,447 |
| 2012-10-11 | 2012-10-09 | 10.132 | 138,558 | -34,299 | 0.01% | 1,403,895 |
| 2012-10-10 | 2012-10-08 | 10.188 | 172,857 | +34,299 | 0.02% | 1,761,095 |
| 2012-09-21 | 2012-09-19 | 9.181 | 138,558 | -715 | 0.01% | 1,272,038 |
| 2012-09-14 | 2012-09-12 | 8.733 | 139,273 | +1,881 | 0.01% | 1,216,231 |
| 2012-08-13 | 2012-08-09 | 8.647 | 137,392 | -12,305 | 0.01% | 1,188,080 |
| 2012-08-03 | 2012-08-01 | 8.363 | 149,697 | -14,062 | 0.01% | 1,251,904 |
| 2012-07-10 | 2012-07-06 | 8.704 | 163,759 | +7,031 | 0.02% | 1,425,402 |
| 2012-06-25 | 2012-06-21 | 8.306 | 156,728 | +12,305 | 0.01% | 1,301,788 |
| 2012-06-13 | 2012-06-11 | 7.908 | 144,423 | +14,062 | 0.01% | 1,142,068 |
| 2012-05-30 | 2012-05-28 | 8.480 | 130,361 | +2,240 | 0.01% | 1,105,485 |
| 2012-04-19 | 2012-04-17 | 11.635 | 128,121 | +12,092 | 0.01% | 1,490,679 |
| 2012-04-03 | 2012-03-30 | 10.622 | 116,029 | +3,456 | 0.01% | 1,232,453 |
| 2012-03-01 | 2012-02-28 | 13.545 | 112,573 | -3,456 | 0.01% | 1,524,817 |
| 2012-02-15 | 2012-02-13 | 12.995 | 116,029 | +3,456 | 0.01% | 1,507,824 |
| 2012-02-13 | 2012-02-09 | 13.314 | 112,573 | -3,456 | 0.01% | 1,498,752 |
| 2012-02-10 | 2012-02-08 | 13.777 | 116,029 | +3,456 | 0.01% | 1,598,495 |
| 2012-02-07 | 2012-02-03 | 11.461 | 112,573 | +6,910 | 0.01% | 1,290,230 |
| 2012-02-06 | 2012-02-02 | 11.751 | 105,663 | -173 | 0.01% | 1,241,614 |
| 2011-09-12 | 2011-09-08 | 14.245 | 105,836 | +2,191 | 0.01% | 1,507,663 |
| 2011-08-31 | 2011-08-29 | 14.452 | 103,645 | -3,383 | 0.01% | 1,497,893 |
| 2011-08-03 | 2011-08-01 | 13.329 | 107,028 | +3,383 | 0.01% | 1,426,585 |
| 2011-06-02 | 2011-05-31 | 19.713 | 103,645 | -169 | 0.01% | 2,043,139 |
| 2011-05-25 | 2011-05-23 | 19.240 | 103,814 | +169 | 0.01% | 1,997,380 |
| 2011-05-16 | 2011-05-12 | 18.826 | 103,645 | -3,383 | 0.01% | 1,951,244 |
| 2011-05-13 | 2011-05-11 | 19.181 | 107,028 | +3,383 | 0.01% | 2,052,891 |
| 2011-05-11 | 2011-05-06 | 18.324 | 103,645 | +1,015 | 0.01% | 1,899,170 |
| 2011-04-28 | 2011-04-26 | 21.013 | 102,630 | -3,383 | 0.01% | 2,156,590 |
| 2011-04-26 | 2011-04-20 | 22.088 | 106,013 | +956 | 0.01% | 2,341,657 |
| 2011-04-11 | 2011-04-07 | 21.361 | 105,057 | -13,201 | 0.01% | 2,244,144 |
| 2011-04-07 | 2011-04-04 | 19.634 | 118,258 | +3,300 | 0.01% | 2,321,893 |
| 2011-04-01 | 2011-03-30 | 19.695 | 114,958 | +9,901 | 0.01% | 2,264,066 |
| 2011-03-10 | 2011-03-08 | 20.967 | 105,057 | +1,651 | 0.01% | 2,202,762 |
| 2011-03-09 | 2011-03-07 | 20.937 | 103,406 | +1,650 | 0.01% | 2,165,012 |
| 2011-03-04 | 2011-03-02 | 21.876 | 101,756 | +1,650 | 0.01% | 2,226,044 |
| 2010-12-15 | 2010-12-13 | 24.664 | 100,106 | -165 | 0.01% | 2,469,000 |
| 2010-11-30 | 2010-11-26 | 22.967 | 100,271 | -3,300 | 0.01% | 2,302,932 |
| 2010-11-22 | 2010-11-18 | 23.543 | 103,571 | -165 | 0.01% | 2,438,348 |
| 2010-10-13 | 2010-10-11 | 23.967 | 103,736 | +3,300 | 0.01% | 2,486,237 |
| 2010-10-08 | 2010-10-06 | 24.906 | 100,436 | -9,571 | 0.01% | 2,501,484 |
| 2010-10-07 | 2010-10-05 | 24.967 | 110,007 | +1,320 | 0.01% | 2,746,529 |
| 2010-10-05 | 2010-09-30 | 23.876 | 108,687 | -165 | 0.01% | 2,595,018 |
| 2010-09-30 | 2010-09-28 | 23.755 | 108,852 | -165 | 0.01% | 2,585,765 |
| 2010-09-29 | 2010-09-27 | 24.028 | 109,017 | -4,951 | 0.01% | 2,619,413 |
| 2010-09-27 | 2010-09-22 | 23.967 | 113,968 | -3,300 | 0.01% | 2,731,467 |
| 2010-09-24 | 2010-09-21 | 24.209 | 117,268 | -16,502 | 0.01% | 2,838,984 |
| 2010-09-22 | 2010-09-20 | 23.967 | 133,770 | -165 | 0.01% | 3,206,061 |
| 2010-09-21 | 2010-09-17 | 23.937 | 133,935 | -3,300 | 0.01% | 3,205,957 |
| 2010-09-16 | 2010-09-14 | 22.816 | 137,235 | -165 | 0.01% | 3,131,096 |
| 2010-09-08 | 2010-09-06 | 23.846 | 137,400 | -1,650 | 0.01% | 3,276,409 |
| 2010-09-07 | 2010-09-03 | 23.634 | 139,050 | -3,301 | 0.01% | 3,286,262 |
| 2010-09-02 | 2010-08-31 | 23.128 | 142,351 | +9,501 | 0.01% | 3,292,271 |
| 2010-08-27 | 2010-08-25 | 23.066 | 132,850 | +3,230 | 0.01% | 3,064,307 |
| 2010-08-26 | 2010-08-24 | 24.088 | 129,620 | -3,230 | 0.01% | 3,122,238 |
| 2010-08-25 | 2010-08-23 | 24.738 | 132,850 | -4,845 | 0.01% | 3,286,418 |
| 2010-08-24 | 2010-08-20 | 23.747 | 137,695 | +14,534 | 0.01% | 3,269,851 |
| 2010-08-23 | 2010-08-19 | 24.242 | 123,161 | -9,689 | 0.01% | 2,985,722 |
| 2010-08-20 | 2010-08-18 | 22.942 | 132,850 | +6,460 | 0.01% | 3,047,854 |
| 2010-08-17 | 2010-08-13 | 23.221 | 126,390 | -6,460 | 0.01% | 2,934,867 |
| 2010-08-16 | 2010-08-12 | 22.787 | 132,850 | +12,919 | 0.01% | 3,027,288 |
| 2010-08-12 | 2010-08-10 | 24.459 | 119,931 | -807 | 0.01% | 2,933,411 |
| 2010-08-11 | 2010-08-09 | 24.645 | 120,738 | -323 | 0.01% | 2,975,579 |
| 2010-08-06 | 2010-08-04 | 24.304 | 121,061 | +6,460 | 0.01% | 2,942,309 |
| 2010-08-04 | 2010-08-02 | 24.738 | 114,601 | -1,615 | 0.01% | 2,834,977 |
| 2010-06-24 | 2010-06-22 | 20.589 | 116,216 | +161 | 0.01% | 2,392,776 |
| 2010-06-21 | 2010-06-17 | 21.053 | 116,055 | +3,876 | 0.01% | 2,443,358 |
| 2010-06-08 | 2010-06-04 | 22.199 | 112,179 | +9,690 | 0.01% | 2,490,263 |
| 2010-06-07 | 2010-06-03 | 22.602 | 102,489 | +161 | 0.01% | 2,316,405 |
| 2010-06-03 | 2010-06-01 | 21.889 | 102,328 | -3,230 | 0.01% | 2,239,898 |
| 2010-06-02 | 2010-05-31 | 19.846 | 105,558 | +3,230 | 0.01% | 2,094,901 |
| 2010-05-18 | 2010-05-14 | 24.893 | 102,328 | -323 | 0.01% | 2,547,211 |
| 2010-05-12 | 2010-05-10 | 24.676 | 102,651 | -161 | 0.01% | 2,533,004 |
| 2010-05-10 | 2010-05-06 | 23.252 | 102,812 | -969 | 0.01% | 2,390,552 |
| 2010-05-06 | 2010-05-04 | 25.543 | 103,781 | -808 | 0.01% | 2,650,857 |
| 2010-05-04 | 2010-04-30 | 25.760 | 104,589 | -484 | 0.01% | 2,694,162 |
| 2010-04-30 | 2010-04-28 | 26.069 | 105,073 | -808 | 0.01% | 2,739,162 |
| 2010-04-29 | 2010-04-27 | 26.069 | 105,881 | -2,907 | 0.01% | 2,760,225 |
| 2010-04-28 | 2010-04-26 | 26.038 | 108,788 | +4,522 | 0.01% | 2,832,640 |
| 2010-04-26 | 2010-04-22 | 24.985 | 104,266 | -1,776 | 0.01% | 2,605,138 |
| 2010-04-23 | 2010-04-21 | 25.419 | 106,042 | -323 | 0.01% | 2,695,476 |
| 2010-04-21 | 2010-04-19 | 25.246 | 106,365 | +2,584 | 0.01% | 2,685,297 |
| 2010-04-20 | 2010-04-16 | 25.975 | 103,781 | -32,225 | 0.01% | 2,695,672 |
| 2010-04-19 | 2010-04-15 | 25.404 | 136,006 | -1,105 | 0.01% | 3,455,156 |
| 2010-04-16 | 2010-04-14 | 24.327 | 137,111 | +31,096 | 0.01% | 3,335,560 |
| 2010-03-12 | 2010-03-10 | 19.228 | 106,015 | -3,157 | 0.01% | 2,038,409 |
| 2010-03-09 | 2010-03-05 | 19.228 | 109,172 | +3,157 | 0.01% | 2,099,110 |
| 2010-02-12 | 2010-02-10 | 17.200 | 106,015 | -1,578 | 0.01% | 1,823,486 |
| 2010-02-11 | 2010-02-09 | 17.010 | 107,593 | +157 | 0.01% | 1,830,179 |
| 2010-02-09 | 2010-02-05 | 17.739 | 107,436 | -157 | 0.01% | 1,905,782 |
| 2010-02-05 | 2010-02-03 | 18.594 | 107,593 | -3,315 | 0.01% | 2,000,587 |
| 2010-01-25 | 2010-01-21 | 21.128 | 110,908 | -316 | 0.01% | 2,343,279 |
| 2010-01-18 | 2010-01-14 | 21.603 | 111,224 | -158 | 0.01% | 2,402,803 |
| 2010-01-15 | 2010-01-13 | 20.305 | 111,382 | -315 | 0.01% | 2,261,561 |
| 2010-01-14 | 2010-01-12 | 20.241 | 111,697 | -474 | 0.01% | 2,260,881 |
| 2010-01-11 | 2010-01-07 | 18.657 | 112,171 | -1,421 | 0.01% | 2,092,817 |
| 2010-01-07 | 2010-01-05 | 18.467 | 113,592 | -789 | 0.01% | 2,097,740 |
| 2010-01-06 | 2010-01-04 | 17.834 | 114,381 | -316 | 0.01% | 2,039,847 |
| 2010-01-05 | 2009-12-31 | 17.010 | 114,697 | -1,420 | 0.01% | 1,951,020 |
| 2009-12-30 | 2009-12-28 | 16.820 | 116,117 | -316 | 0.01% | 1,953,105 |
| 2009-12-14 | 2009-12-10 | 15.775 | 116,433 | -1,578 | 0.01% | 1,836,711 |
| 2009-11-18 | 2009-11-16 | 16.250 | 118,011 | -316 | 0.01% | 1,917,676 |
| 2009-11-10 | 2009-11-06 | 16.598 | 118,327 | +1,578 | 0.01% | 1,964,040 |
| 2009-10-29 | 2009-10-27 | 17.295 | 116,749 | -2,209 | 0.01% | 2,019,208 |
| 2009-10-27 | 2009-10-22 | 17.390 | 118,958 | +1,262 | 0.01% | 2,068,718 |
| 2009-10-16 | 2009-10-14 | 15.616 | 117,696 | -157 | 0.01% | 1,837,993 |
| 2009-09-11 | 2009-09-09 | 18.536 | 117,853 | -316 | 0.01% | 2,184,556 |
| 2009-09-10 | 2009-09-08 | 18.020 | 118,169 | +2,055 | 0.01% | 2,129,463 |
| 2009-09-04 | 2009-09-02 | 16.215 | 116,114 | -155 | 0.01% | 1,882,813 |
| 2009-09-02 | 2009-08-31 | 15.667 | 116,269 | -310 | 0.01% | 1,821,608 |
| 2009-09-01 | 2009-08-28 | 14.732 | 116,579 | -9,306 | 0.01% | 1,717,478 |
| 2009-08-13 | 2009-08-11 | 13.411 | 125,885 | -3,102 | 0.01% | 1,688,193 |
| 2009-08-12 | 2009-08-10 | 13.540 | 128,987 | +9,306 | 0.01% | 1,746,425 |
| 2009-08-06 | 2009-08-04 | 13.765 | 119,681 | -156 | 0.01% | 1,647,433 |
| 2009-07-29 | 2009-07-27 | 13.185 | 119,837 | -1,551 | 0.01% | 1,580,043 |
| 2009-07-28 | 2009-07-24 | 12.701 | 121,388 | -465 | 0.01% | 1,541,795 |
| 2009-07-27 | 2009-07-23 | 12.282 | 121,853 | -155 | 0.01% | 1,496,635 |
| 2009-06-19 | 2009-06-17 | 12.572 | 122,008 | -3,102 | 0.01% | 1,533,937 |
| 2009-06-16 | 2009-06-12 | 12.315 | 125,110 | -155 | 0.01% | 1,540,672 |
| 2009-06-15 | 2009-06-11 | 11.476 | 125,265 | -155 | 0.01% | 1,437,588 |
| 2009-06-12 | 2009-06-10 | 11.347 | 125,420 | -49,619 | 0.01% | 1,423,194 |
| 2009-05-29 | 2009-05-26 | 10.799 | 175,039 | +156 | 0.02% | 1,890,316 |
| 2009-05-15 | 2009-05-13 | 11.529 | 174,883 | +5,204 | 0.02% | 2,016,292 |
| 2009-05-14 | 2009-05-12 | 10.732 | 169,679 | -3,009 | 0.02% | 1,820,988 |
| 2009-05-08 | 2009-05-06 | 10.632 | 172,688 | -2,408 | 0.02% | 1,836,067 |
| 2009-05-07 | 2009-05-05 | 10.101 | 175,096 | +2,408 | 0.02% | 1,768,586 |
| 2009-04-27 | 2009-04-23 | 10.001 | 172,688 | -6,020 | 0.02% | 1,727,050 |
| 2009-04-24 | 2009-04-22 | 9.669 | 178,708 | -3,009 | 0.02% | 1,727,879 |
| 2009-04-23 | 2009-04-21 | 10.134 | 181,717 | +9,029 | 0.02% | 1,841,500 |
| 2009-04-20 | 2009-04-16 | 9.835 | 172,688 | -1,505 | 0.02% | 1,698,362 |
| 2009-04-16 | 2009-04-14 | 11.064 | 174,193 | -4,515 | 0.02% | 1,927,309 |
| 2009-04-15 | 2009-04-09 | 9.802 | 178,708 | -27,087 | 0.02% | 1,751,630 |
| 2009-04-07 | 2009-04-03 | 7.808 | 205,795 | +1,505 | 0.02% | 1,606,864 |
| 2009-04-06 | 2009-04-02 | 7.542 | 204,290 | +30,097 | 0.02% | 1,540,811 |
| 2009-03-25 | 2009-03-23 | 6.579 | 174,193 | +1,505 | 0.02% | 1,145,967 |
| 2009-03-18 | 2009-03-16 | 6.047 | 172,688 | -3,010 | 0.02% | 1,044,263 |
| 2009-03-06 | 2009-03-04 | 5.781 | 175,698 | +3,010 | 0.02% | 1,015,763 |
| 2009-02-03 | 2009-01-30 | 6.545 | 172,688 | -15,049 | 0.02% | 1,130,329 |
| 2009-01-09 | 2009-01-07 | 7.409 | 187,737 | +3,010 | 0.02% | 1,391,013 |
| 2009-01-08 | 2009-01-06 | 6.977 | 184,727 | -48,155 | 0.02% | 1,288,920 |
| 2009-01-07 | 2009-01-05 | 6.579 | 232,882 | +33,106 | 0.03% | 1,532,066 |
| 2008-12-15 | 2008-12-11 | 6.413 | 199,776 | +15,049 | 0.02% | 1,281,082 |
| 2008-12-03 | 2008-12-01 | 5.648 | 184,727 | +451 | 0.02% | 1,043,412 |
| 2008-11-17 | 2008-11-13 | 5.848 | 184,276 | -16,553 | 0.02% | 1,077,601 |
| 2008-11-07 | 2008-11-05 | 6.446 | 200,829 | -1,354 | 0.02% | 1,294,507 |
| 2008-11-03 | 2008-10-30 | 5.981 | 202,183 | +15,048 | 0.02% | 1,209,187 |
| 2008-10-16 | 2008-10-14 | 7.110 | 187,135 | -1,505 | 0.02% | 1,330,593 |
| 2008-10-13 | 2008-10-09 | 8.672 | 188,640 | -150 | 0.02% | 1,635,877 |
| 2008-10-10 | 2008-10-08 | 8.306 | 188,790 | -3,311 | 0.02% | 1,568,178 |
| 2008-10-09 | 2008-10-06 | 9.469 | 192,101 | -6,019 | 0.02% | 1,819,076 |
| 2008-10-08 | 2008-10-03 | 10.267 | 198,120 | +3,009 | 0.02% | 2,034,057 |
| 2008-09-26 | 2008-09-24 | 11.264 | 195,111 | -2,407 | 0.02% | 2,197,646 |
| 2008-09-25 | 2008-09-23 | 11.629 | 197,518 | -26,486 | 0.02% | 2,296,948 |
| 2008-09-23 | 2008-09-19 | 12.227 | 224,004 | -150 | 0.02% | 2,738,924 |
| 2008-09-17 | 2008-09-12 | 11.961 | 224,154 | -18,058 | 0.02% | 2,681,176 |
| 2008-09-05 | 2008-09-03 | 13.678 | 242,212 | +7,452 | 0.03% | 3,312,972 |
| 2008-09-01 | 2008-08-28 | 14.124 | 234,760 | +2,917 | 0.03% | 3,315,664 |
| 2008-08-29 | 2008-08-27 | 14.878 | 231,843 | -8,168 | 0.03% | 3,449,315 |
| 2008-08-28 | 2008-08-26 | 14.878 | 240,011 | +3,939 | 0.03% | 3,570,837 |
| 2008-08-05 | 2008-08-01 | 15.769 | 236,072 | -14,586 | 0.03% | 3,722,644 |
| 2008-07-28 | 2008-07-24 | 15.152 | 250,658 | -6,126 | 0.03% | 3,797,983 |
| 2008-07-25 | 2008-07-23 | 15.632 | 256,784 | +6,418 | 0.03% | 4,014,043 |
| 2008-07-07 | 2008-07-03 | 15.289 | 250,366 | -1,751 | 0.03% | 3,827,889 |
| 2008-06-26 | 2008-06-24 | 15.838 | 252,117 | +1,751 | 0.03% | 3,992,945 |
| 2008-06-19 | 2008-06-17 | 17.997 | 250,366 | -2,334 | 0.03% | 4,505,924 |
| 2008-06-16 | 2008-06-12 | 17.655 | 252,700 | -1,458 | 0.03% | 4,461,302 |
| 2008-06-05 | 2008-06-03 | 18.032 | 254,158 | -14,586 | 0.03% | 4,582,882 |
| 2008-05-26 | 2008-05-22 | 18.580 | 268,744 | -14,585 | 0.03% | 4,993,295 |
| 2008-05-23 | 2008-05-21 | 19.026 | 283,329 | -292 | 0.03% | 5,390,551 |
| 2008-05-16 | 2008-05-14 | 19.197 | 283,621 | -875 | 0.03% | 5,444,720 |
| 2008-04-25 | 2008-04-23 | 19.721 | 284,496 | +5,251 | 0.03% | 5,610,661 |
| 2008-04-24 | 2008-04-22 | 19.970 | 279,245 | -14,071 | 0.03% | 5,576,563 |
| 2008-04-23 | 2008-04-21 | 20.574 | 293,316 | -35,319 | 0.03% | 6,034,749 |
| 2008-04-22 | 2008-04-18 | 19.544 | 328,635 | +54,877 | 0.04% | 6,422,756 |
| 2008-04-18 | 2008-04-16 | 18.478 | 273,758 | -2,814 | 0.03% | 5,058,422 |
| 2008-04-15 | 2008-04-11 | 17.696 | 276,572 | -140 | 0.03% | 4,894,208 |
| 2008-04-09 | 2008-04-07 | 17.412 | 276,712 | -141 | 0.03% | 4,818,024 |
| 2008-04-02 | 2008-03-31 | 16.275 | 276,853 | +14,071 | 0.03% | 4,505,672 |
| 2008-04-01 | 2008-03-28 | 15.493 | 262,782 | -7,176 | 0.03% | 4,071,243 |
| 2008-03-28 | 2008-03-26 | 15.848 | 269,958 | -14,071 | 0.03% | 4,278,347 |
| 2008-03-26 | 2008-03-20 | 14.640 | 284,029 | -2,815 | 0.03% | 4,158,195 |
| 2008-03-25 | 2008-03-19 | 14.676 | 286,844 | +2,815 | 0.03% | 4,209,599 |
| 2008-03-20 | 2008-03-18 | 13.965 | 284,029 | +7,035 | 0.03% | 3,966,433 |
| 2008-03-07 | 2008-03-05 | 15.493 | 276,994 | -2,251 | 0.03% | 4,291,427 |
| 2008-03-05 | 2008-03-03 | 16.168 | 279,245 | -1,689 | 0.03% | 4,514,833 |
| 2008-03-03 | 2008-02-28 | 16.381 | 280,934 | -1,688 | 0.03% | 4,602,037 |
| 2008-02-27 | 2008-02-25 | 16.168 | 282,622 | +2,814 | 0.03% | 4,569,432 |
| 2008-02-25 | 2008-02-21 | 16.452 | 279,808 | -3,377 | 0.03% | 4,603,477 |
| 2008-02-22 | 2008-02-20 | 16.417 | 283,185 | +2,814 | 0.03% | 4,648,974 |
| 2008-02-21 | 2008-02-19 | 16.879 | 280,371 | +1,689 | 0.03% | 4,732,293 |
| 2008-02-12 | 2008-02-06 | 16.737 | 278,682 | -1,689 | 0.03% | 4,664,174 |
| 2008-02-05 | 2008-02-01 | 16.843 | 280,371 | +1,689 | 0.03% | 4,722,330 |
| 2008-01-31 | 2008-01-29 | 17.270 | 278,682 | -2,815 | 0.03% | 4,812,714 |
| 2008-01-30 | 2008-01-28 | 16.772 | 281,497 | -1,688 | 0.03% | 4,721,290 |
| 2008-01-28 | 2008-01-24 | 16.168 | 283,185 | +2,814 | 0.03% | 4,578,535 |
| 2008-01-23 | 2008-01-21 | 17.163 | 280,371 | +844 | 0.03% | 4,811,994 |
| 2008-01-22 | 2008-01-18 | 17.625 | 279,527 | +2,815 | 0.03% | 4,926,634 |
| 2008-01-14 | 2008-01-10 | 19.935 | 276,712 | -2,815 | 0.03% | 5,516,146 |
| 2008-01-11 | 2008-01-09 | 17.412 | 279,527 | +2,955 | 0.03% | 4,867,038 |
| 2008-01-08 | 2008-01-04 | 17.945 | 276,572 | +2,814 | 0.03% | 4,963,002 |
| 2007-12-19 | 2007-12-17 | 18.300 | 273,758 | -2,814 | 0.03% | 5,009,783 |
| 2007-12-14 | 2007-12-12 | 19.544 | 276,572 | -2,814 | 0.03% | 5,405,250 |
| 2007-12-11 | 2007-12-07 | 19.579 | 279,386 | -5,628 | 0.03% | 5,470,174 |
| 2007-12-05 | 2007-12-03 | 20.468 | 285,014 | -5,629 | 0.03% | 5,833,559 |
| 2007-12-04 | 2007-11-30 | 20.325 | 290,643 | -8,161 | 0.03% | 5,907,460 |
| 2007-11-30 | 2007-11-28 | 18.655 | 298,804 | +8,161 | 0.04% | 5,574,304 |
| 2007-11-29 | 2007-11-27 | 19.473 | 290,643 | +5,629 | 0.03% | 5,659,595 |
| 2007-11-28 | 2007-11-26 | 20.041 | 285,014 | -1,407 | 0.03% | 5,712,026 |
| 2007-11-23 | 2007-11-21 | 20.645 | 286,421 | +4,080 | 0.03% | 5,913,245 |
| 2007-11-22 | 2007-11-20 | 20.325 | 282,341 | +2,392 | 0.03% | 5,738,718 |
| 2007-11-21 | 2007-11-19 | 20.965 | 279,949 | +5,066 | 0.03% | 5,869,158 |
| 2007-11-20 | 2007-11-16 | 21.427 | 274,883 | -2,252 | 0.03% | 5,889,929 |
| 2007-11-19 | 2007-11-15 | 22.244 | 277,135 | -11,256 | 0.03% | 6,164,681 |
| 2007-11-15 | 2007-11-13 | 22.102 | 288,391 | -2,815 | 0.03% | 6,374,072 |
| 2007-11-14 | 2007-11-12 | 22.848 | 291,206 | +141 | 0.03% | 6,653,592 |
| 2007-11-13 | 2007-11-09 | 23.559 | 291,065 | -141 | 0.03% | 6,857,225 |
| 2007-11-08 | 2007-11-06 | 24.163 | 291,206 | +1,407 | 0.03% | 7,036,459 |
| 2007-11-07 | 2007-11-05 | 24.519 | 289,799 | +282 | 0.03% | 7,105,438 |
| 2007-11-06 | 2007-11-02 | 24.519 | 289,517 | -282 | 0.03% | 7,098,524 |
| 2007-11-05 | 2007-11-01 | 24.234 | 289,799 | -281 | 0.03% | 7,023,056 |
| 2007-11-01 | 2007-10-30 | 24.696 | 290,080 | -141 | 0.03% | 7,163,867 |
| 2007-10-31 | 2007-10-29 | 24.483 | 290,221 | -422 | 0.03% | 7,105,472 |
| 2007-10-29 | 2007-10-25 | 23.985 | 290,643 | -281 | 0.03% | 6,971,216 |
| 2007-10-23 | 2007-10-18 | 24.519 | 290,924 | -141 | 0.03% | 7,133,022 |
| 2007-10-22 | 2007-10-17 | 24.519 | 291,065 | +141 | 0.03% | 7,136,479 |
| 2007-10-18 | 2007-10-16 | 24.163 | 290,924 | -141 | 0.03% | 7,029,645 |
| 2007-10-17 | 2007-10-15 | 24.341 | 291,065 | -2,814 | 0.03% | 7,084,765 |
| 2007-10-10 | 2007-10-08 | 24.874 | 293,879 | -985 | 0.03% | 7,309,901 |
| 2007-10-05 | 2007-10-03 | 24.874 | 294,864 | -985 | 0.03% | 7,334,402 |
| 2007-10-04 | 2007-10-02 | 24.447 | 295,849 | -31,186 | 0.04% | 7,232,750 |
| 2007-09-24 | 2007-09-20 | 23.630 | 327,035 | -2,815 | 0.04% | 7,727,887 |
| 2007-09-21 | 2007-09-19 | 23.595 | 329,850 | -19,699 | 0.04% | 7,782,685 |
| 2007-09-13 | 2007-09-11 | 24.521 | 349,549 | +10,642 | 0.04% | 8,571,154 |
| 2007-09-10 | 2007-09-06 | 24.701 | 338,907 | +3,605 | 0.04% | 8,371,310 |
| 2007-09-06 | 2007-09-04 | 24.881 | 335,302 | -1,387 | 0.04% | 8,342,718 |
| 2007-09-05 | 2007-09-03 | 24.665 | 336,689 | -44,371 | 0.04% | 8,304,383 |
| 2007-09-04 | 2007-08-31 | 24.881 | 381,060 | -1,386 | 0.05% | 9,481,232 |
| 2007-09-03 | 2007-08-30 | 25.134 | 382,446 | -25,652 | 0.05% | 9,612,254 |
| 2007-08-31 | 2007-08-29 | 24.521 | 408,098 | -2,773 | 0.05% | 10,006,811 |
| 2007-08-30 | 2007-08-28 | 24.737 | 410,871 | -4,160 | 0.05% | 10,163,702 |
| 2007-08-29 | 2007-08-27 | 26.035 | 415,031 | +1,387 | 0.05% | 10,805,380 |
| 2007-08-27 | 2007-08-23 | 25.278 | 413,644 | +2,773 | 0.05% | 10,456,036 |
| 2007-08-24 | 2007-08-22 | 24.160 | 410,871 | -5,547 | 0.05% | 9,926,648 |
| 2007-08-22 | 2007-08-20 | 23.078 | 416,418 | +8,320 | 0.05% | 9,610,186 |
| 2007-08-21 | 2007-08-17 | 22.357 | 408,098 | -4,714 | 0.05% | 9,123,857 |
| 2007-08-20 | 2007-08-16 | 23.799 | 412,812 | -2,219 | 0.05% | 9,824,684 |
| 2007-08-17 | 2007-08-15 | 25.963 | 415,031 | -16,639 | 0.05% | 10,775,448 |
| 2007-08-16 | 2007-08-14 | 26.143 | 431,670 | +16,639 | 0.05% | 11,285,276 |
| 2007-08-13 | 2007-08-09 | 26.396 | 415,031 | -2,773 | 0.05% | 10,955,039 |
| 2007-08-10 | 2007-08-08 | 26.360 | 417,804 | -416 | 0.05% | 11,013,169 |
| 2007-08-09 | 2007-08-07 | 26.324 | 418,220 | -2,773 | 0.05% | 11,009,053 |
| 2007-08-08 | 2007-08-06 | 26.288 | 420,993 | +1,386 | 0.05% | 11,066,868 |
| 2007-08-07 | 2007-08-03 | 26.720 | 419,607 | -2,773 | 0.05% | 11,212,004 |
| 2007-08-06 | 2007-08-02 | 27.009 | 422,380 | +4,714 | 0.05% | 11,407,947 |
| 2007-08-03 | 2007-08-01 | 27.478 | 417,666 | -1,663 | 0.05% | 11,476,420 |
| 2007-08-02 | 2007-07-31 | 28.487 | 419,329 | -694 | 0.05% | 11,945,499 |
| 2007-08-01 | 2007-07-30 | 28.487 | 420,023 | -554 | 0.05% | 11,965,269 |
| 2007-07-31 | 2007-07-27 | 28.127 | 420,577 | +970 | 0.05% | 11,829,393 |
| 2007-07-30 | 2007-07-26 | 28.704 | 419,607 | -1,109 | 0.05% | 12,044,204 |
| 2007-07-27 | 2007-07-25 | 28.920 | 420,716 | -693 | 0.05% | 12,167,062 |
| 2007-07-25 | 2007-07-23 | 29.280 | 421,409 | -1,387 | 0.05% | 12,339,062 |
| 2007-07-24 | 2007-07-20 | 29.280 | 422,796 | +3,328 | 0.05% | 12,379,674 |
| 2007-07-23 | 2007-07-19 | 28.956 | 419,468 | -13,866 | 0.05% | 12,146,096 |
| 2007-07-20 | 2007-07-18 | 29.064 | 433,334 | -29,396 | 0.05% | 12,594,477 |
| 2007-07-19 | 2007-07-17 | 29.136 | 462,730 | -5,685 | 0.06% | 13,482,218 |
| 2007-07-18 | 2007-07-16 | 28.667 | 468,415 | -554 | 0.06% | 13,428,276 |
| 2007-07-17 | 2007-07-13 | 29.064 | 468,969 | -1,803 | 0.06% | 13,630,177 |
| 2007-07-16 | 2007-07-12 | 28.992 | 470,772 | +6,933 | 0.06% | 13,648,628 |
| 2007-07-13 | 2007-07-11 | 29.930 | 463,839 | +15,669 | 0.06% | 13,882,500 |
| 2007-07-12 | 2007-07-10 | 28.487 | 448,170 | -49,640 | 0.05% | 12,767,098 |
| 2007-07-11 | 2007-07-09 | 27.802 | 497,810 | +9,844 | 0.06% | 13,840,135 |
| 2007-07-10 | 2007-07-06 | 26.648 | 487,966 | +11,093 | 0.06% | 13,003,382 |
| 2007-07-09 | 2007-07-05 | 26.432 | 476,873 | -139 | 0.06% | 12,604,599 |
| 2007-07-06 | 2007-07-04 | 26.324 | 477,012 | -277 | 0.06% | 12,556,670 |
| 2007-07-05 | 2007-07-03 | 26.360 | 477,289 | +30,505 | 0.06% | 12,581,173 |
| 2007-06-29 | 2007-06-27 | 26.288 | 446,784 | -33,278 | 0.05% | 11,744,850 |
| 2007-06-28 | 2007-06-26 | 26.540 | 480,062 | -7,072 | 0.06% | 12,740,822 |
| 2007-06-27 | 2007-06-25 | 26.684 | 487,134 | +2,358 | 0.06% | 12,998,777 |
| 2007-06-26 | 2007-06-22 | 26.432 | 484,776 | 0.06% | 12,813,489 |
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