History of CCASS shareholding
Participant: WING FUNG SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 4.250 | 190,000 | +0 | 0.00% | 807,500 |
| 2025-10-13 | 2025-10-09 | 4.260 | 190,000 | +0 | 0.00% | 809,400 |
| 2025-10-10 | 2025-10-08 | 3.870 | 190,000 | +0 | 0.00% | 735,300 |
| 2025-10-09 | 2025-10-06 | 3.900 | 190,000 | +0 | 0.00% | 741,000 |
| 2025-10-08 | 2025-10-03 | 3.880 | 190,000 | +0 | 0.00% | 737,200 |
| 2025-10-06 | 2025-10-02 | 3.880 | 190,000 | +0 | 0.00% | 737,200 |
| 2025-10-03 | 2025-09-30 | 3.930 | 190,000 | +0 | 0.00% | 746,700 |
| 2025-10-02 | 2025-09-29 | 3.800 | 190,000 | +0 | 0.00% | 722,000 |
| 2025-09-30 | 2025-09-26 | 3.750 | 190,000 | -2,000 | 0.00% | 712,500 |
| 2025-07-09 | 2025-07-07 | 4.055 | 192,000 | +9,690 | 0.00% | 778,487 |
| 2025-02-26 | 2025-02-24 | 4.107 | 182,310 | -14,243 | 0.00% | 748,798 |
| 2025-02-19 | 2025-02-17 | 4.034 | 196,553 | +14,243 | 0.00% | 792,808 |
| 2024-10-08 | 2024-10-04 | 4.844 | 182,310 | -4,748 | 0.00% | 883,198 |
| 2024-10-02 | 2024-09-27 | 4.034 | 187,058 | +4,748 | 0.00% | 754,509 |
| 2024-09-23 | 2024-09-19 | 3.349 | 182,310 | +8,545 | 0.00% | 610,558 |
| 2024-08-21 | 2024-08-19 | 3.970 | 173,765 | +28,486 | 0.00% | 689,911 |
| 2024-07-17 | 2024-07-15 | 4.600 | 145,279 | +8,234 | 0.00% | 668,234 |
| 2024-07-16 | 2024-07-12 | 4.678 | 137,045 | +10,749 | 0.00% | 641,070 |
| 2024-06-27 | 2024-06-25 | 4.868 | 126,296 | -1,792 | 0.00% | 614,758 |
| 2024-06-03 | 2024-05-30 | 4.767 | 128,088 | +12,540 | 0.00% | 610,611 |
| 2024-05-21 | 2024-05-17 | 5.124 | 115,548 | -1,791 | 0.00% | 592,111 |
| 2024-03-28 | 2024-03-26 | 4.443 | 117,339 | +26,871 | 0.00% | 521,379 |
| 2024-02-08 | 2024-02-06 | 4.019 | 90,468 | +1,792 | 0.00% | 363,602 |
| 2023-12-15 | 2023-12-13 | 3.695 | 88,676 | -2,687 | 0.00% | 327,689 |
| 2023-08-24 | 2023-08-22 | 4.968 | 91,363 | -1,792 | 0.00% | 453,898 |
| 2023-08-02 | 2023-07-31 | 5.705 | 93,155 | +4,479 | 0.00% | 531,441 |
| 2023-07-19 | 2023-07-14 | 6.088 | 88,676 | +3,791 | 0.00% | 539,863 |
| 2022-07-20 | 2022-07-18 | 6.346 | 84,885 | +3,762 | 0.00% | 538,675 |
| 2022-05-03 | 2022-04-28 | 6.651 | 81,123 | -81,942 | 0.00% | 539,552 |
| 2022-04-29 | 2022-04-27 | 6.346 | 163,065 | -3,278 | 0.00% | 1,034,801 |
| 2022-04-20 | 2022-04-14 | 6.248 | 166,343 | -1,638 | 0.00% | 1,039,363 |
| 2022-04-14 | 2022-04-12 | 6.138 | 167,981 | -820 | 0.00% | 1,031,147 |
| 2022-04-13 | 2022-04-11 | 6.187 | 168,801 | -128,649 | 0.00% | 1,044,421 |
| 2022-02-10 | 2022-02-08 | 6.212 | 297,450 | -819 | 0.01% | 1,847,670 |
| 2022-02-09 | 2022-02-07 | 6.138 | 298,269 | +819 | 0.01% | 1,830,917 |
| 2022-02-08 | 2022-02-04 | 5.980 | 297,450 | -4,097 | 0.01% | 1,778,700 |
| 2022-01-21 | 2022-01-19 | 5.663 | 301,547 | -7,375 | 0.01% | 1,707,519 |
| 2021-09-03 | 2021-09-01 | 4.747 | 308,922 | +90,136 | 0.01% | 1,466,530 |
| 2021-08-19 | 2021-08-17 | 4.467 | 218,786 | -11,471 | 0.01% | 977,222 |
| 2021-07-21 | 2021-07-19 | 5.029 | 230,257 | +12,893 | 0.01% | 1,157,929 |
| 2021-06-18 | 2021-06-16 | 5.184 | 217,364 | -4,641 | 0.01% | 1,126,812 |
| 2021-05-10 | 2021-05-06 | 5.404 | 222,005 | +1,547 | 0.01% | 1,199,661 |
| 2021-04-30 | 2021-04-28 | 4.990 | 220,458 | -773 | 0.01% | 1,100,101 |
| 2021-04-13 | 2021-04-09 | 5.223 | 221,231 | +773 | 0.01% | 1,155,438 |
| 2021-04-09 | 2021-04-07 | 5.365 | 220,458 | +1,547 | 0.01% | 1,182,751 |
| 2021-03-31 | 2021-03-29 | 5.339 | 218,911 | +1,547 | 0.01% | 1,168,792 |
| 2021-03-26 | 2021-03-24 | 5.184 | 217,364 | -7,735 | 0.01% | 1,126,812 |
| 2021-03-16 | 2021-03-12 | 5.106 | 225,099 | -11,603 | 0.01% | 1,149,450 |
| 2021-03-15 | 2021-03-11 | 5.055 | 236,702 | +50,280 | 0.01% | 1,196,460 |
| 2021-03-04 | 2021-03-02 | 5.262 | 186,422 | -88,957 | 0.01% | 980,869 |
| 2021-03-01 | 2021-02-25 | 5.326 | 275,379 | +7,736 | 0.01% | 1,466,721 |
| 2021-02-26 | 2021-02-24 | 5.068 | 267,643 | +38,676 | 0.01% | 1,356,318 |
| 2021-02-24 | 2021-02-22 | 5.093 | 228,967 | +50,280 | 0.01% | 1,166,242 |
| 2021-01-15 | 2021-01-13 | 4.977 | 178,687 | +77,354 | 0.01% | 889,351 |
| 2021-01-07 | 2021-01-05 | 4.563 | 101,333 | -3,868 | 0.00% | 462,429 |
| 2021-01-06 | 2021-01-04 | 4.370 | 105,201 | +3,868 | 0.00% | 459,680 |
| 2020-12-30 | 2020-12-28 | 4.382 | 101,333 | -774 | 0.00% | 444,089 |
| 2020-07-29 | 2020-07-27 | 5.511 | 102,107 | +4,616 | 0.00% | 562,676 |
| 2020-07-24 | 2020-07-22 | 5.592 | 97,491 | -3,693 | 0.00% | 545,159 |
| 2020-07-21 | 2020-07-17 | 5.578 | 101,184 | +3,693 | 0.00% | 564,440 |
| 2020-07-13 | 2020-07-09 | 6.364 | 97,491 | -3,693 | 0.00% | 620,398 |
| 2020-07-10 | 2020-07-08 | 6.486 | 101,184 | -7,386 | 0.00% | 656,229 |
| 2020-06-29 | 2020-06-24 | 5.565 | 108,570 | -1,477 | 0.00% | 604,171 |
| 2020-06-08 | 2020-06-04 | 5.687 | 110,047 | -2,216 | 0.00% | 625,800 |
| 2020-05-04 | 2020-04-28 | 6.309 | 112,263 | -1,477 | 0.00% | 708,322 |
| 2020-03-13 | 2020-03-11 | 5.795 | 113,740 | +3,693 | 0.00% | 659,121 |
| 2020-03-05 | 2020-03-03 | 6.255 | 110,047 | -6,647 | 0.00% | 688,380 |
| 2020-03-02 | 2020-02-27 | 6.093 | 116,694 | +2,216 | 0.00% | 711,000 |
| 2020-02-28 | 2020-02-26 | 5.930 | 114,478 | -15,510 | 0.00% | 678,898 |
| 2020-02-27 | 2020-02-25 | 5.890 | 129,988 | +15,510 | 0.00% | 765,598 |
| 2020-02-20 | 2020-02-18 | 6.323 | 114,478 | -11,079 | 0.00% | 723,848 |
| 2020-02-10 | 2020-02-06 | 6.012 | 125,557 | -3,693 | 0.00% | 754,801 |
| 2020-02-05 | 2020-02-03 | 5.673 | 129,250 | -4,431 | 0.00% | 733,251 |
| 2020-01-31 | 2020-01-29 | 6.039 | 133,681 | +7,386 | 0.00% | 807,259 |
| 2020-01-23 | 2020-01-21 | 6.445 | 126,295 | +8,124 | 0.00% | 813,957 |
| 2020-01-21 | 2020-01-17 | 6.621 | 118,171 | -2,216 | 0.00% | 782,399 |
| 2020-01-17 | 2020-01-15 | 6.553 | 120,387 | +2,216 | 0.00% | 788,921 |
| 2020-01-06 | 2020-01-02 | 6.716 | 118,171 | -7,386 | 0.00% | 793,599 |
| 2019-12-30 | 2019-12-24 | 6.445 | 125,557 | +6,647 | 0.00% | 809,201 |
| 2019-12-19 | 2019-12-17 | 6.621 | 118,910 | -2,954 | 0.00% | 787,292 |
| 2019-12-18 | 2019-12-16 | 6.364 | 121,864 | -7,386 | 0.00% | 775,500 |
| 2019-12-16 | 2019-12-12 | 6.296 | 129,250 | -7,385 | 0.00% | 813,752 |
| 2019-12-06 | 2019-12-04 | 6.066 | 136,635 | +7,385 | 0.00% | 828,797 |
| 2019-11-27 | 2019-11-25 | 6.553 | 129,250 | -7,385 | 0.00% | 847,002 |
| 2019-11-25 | 2019-11-21 | 6.201 | 136,635 | +2,215 | 0.00% | 847,297 |
| 2019-11-22 | 2019-11-20 | 6.282 | 134,420 | +8,863 | 0.00% | 844,482 |
| 2019-11-15 | 2019-11-13 | 6.296 | 125,557 | +7,386 | 0.00% | 790,501 |
| 2019-11-13 | 2019-11-11 | 6.418 | 118,171 | -9,602 | 0.00% | 758,399 |
| 2019-11-12 | 2019-11-08 | 6.689 | 127,773 | +7,386 | 0.00% | 854,623 |
| 2019-11-06 | 2019-11-04 | 6.729 | 120,387 | -7,386 | 0.00% | 810,111 |
| 2019-11-04 | 2019-10-31 | 6.404 | 127,773 | +4,432 | 0.00% | 818,293 |
| 2019-10-29 | 2019-10-25 | 6.499 | 123,341 | +5,170 | 0.00% | 801,599 |
| 2019-10-24 | 2019-10-22 | 6.431 | 118,171 | +7,386 | 0.00% | 759,999 |
| 2019-10-23 | 2019-10-21 | 6.431 | 110,785 | +7,385 | 0.00% | 712,497 |
| 2019-10-11 | 2019-10-09 | 6.323 | 103,400 | +3,693 | 0.00% | 653,801 |
| 2019-10-02 | 2019-09-27 | 6.458 | 99,707 | -16,248 | 0.00% | 643,950 |
| 2019-09-27 | 2019-09-25 | 6.621 | 115,955 | +12,555 | 0.00% | 767,727 |
| 2019-09-26 | 2019-09-24 | 6.756 | 103,400 | +2,954 | 0.00% | 698,601 |
| 2019-09-24 | 2019-09-20 | 7.054 | 100,446 | +7,386 | 0.00% | 708,563 |
| 2019-07-24 | 2019-07-22 | 7.758 | 93,060 | +739 | 0.00% | 721,981 |
| 2019-07-12 | 2019-07-10 | 7.960 | 92,321 | +2,336 | 0.00% | 734,840 |
| 2019-06-26 | 2019-06-24 | 8.474 | 89,985 | +3,599 | 0.00% | 762,496 |
| 2019-06-25 | 2019-06-21 | 8.515 | 86,386 | +2,160 | 0.00% | 735,599 |
| 2019-06-19 | 2019-06-17 | 8.612 | 84,226 | +1,439 | 0.00% | 725,396 |
| 2019-06-14 | 2019-06-12 | 8.876 | 82,787 | +720 | 0.00% | 734,853 |
| 2019-06-13 | 2019-06-11 | 8.626 | 82,067 | -2,159 | 0.00% | 707,942 |
| 2019-06-04 | 2019-05-31 | 8.140 | 84,226 | -2,880 | 0.00% | 685,617 |
| 2019-05-30 | 2019-05-28 | 7.821 | 87,106 | +720 | 0.00% | 681,230 |
| 2019-05-23 | 2019-05-21 | 8.071 | 86,386 | +4,319 | 0.00% | 697,199 |
| 2019-05-10 | 2019-05-08 | 8.321 | 82,067 | -3,599 | 0.00% | 682,862 |
| 2019-05-03 | 2019-04-30 | 8.585 | 85,666 | -5,039 | 0.00% | 735,418 |
| 2019-05-02 | 2019-04-29 | 8.779 | 90,705 | +8,638 | 0.00% | 796,317 |
| 2019-04-15 | 2019-04-11 | 9.140 | 82,067 | +6,479 | 0.00% | 750,122 |
| 2019-04-09 | 2019-04-04 | 9.446 | 75,588 | -3,599 | 0.00% | 714,002 |
| 2019-04-08 | 2019-04-03 | 9.627 | 79,187 | +3,599 | 0.00% | 762,298 |
| 2019-03-28 | 2019-03-26 | 10.057 | 75,588 | +3,600 | 0.00% | 760,202 |
| 2019-03-26 | 2019-03-22 | 10.154 | 71,988 | -5,759 | 0.00% | 730,996 |
| 2019-03-25 | 2019-03-21 | 10.196 | 77,747 | +1,439 | 0.00% | 792,715 |
| 2019-03-21 | 2019-03-19 | 10.613 | 76,308 | +4,320 | 0.00% | 809,843 |
| 2019-03-19 | 2019-03-15 | 10.377 | 71,988 | -720 | 0.00% | 746,996 |
| 2019-03-18 | 2019-03-14 | 10.488 | 72,708 | +720 | 0.00% | 762,547 |
| 2019-02-18 | 2019-02-14 | 10.529 | 71,988 | -3,600 | 0.00% | 757,996 |
| 2019-01-28 | 2019-01-24 | 9.863 | 75,588 | -4,319 | 0.00% | 745,502 |
| 2018-12-11 | 2018-12-07 | 9.807 | 79,907 | -5,039 | 0.00% | 783,659 |
| 2018-12-10 | 2018-12-06 | 9.710 | 84,946 | +5,039 | 0.00% | 824,817 |
| 2018-12-06 | 2018-12-04 | 10.196 | 79,907 | -4,319 | 0.00% | 814,739 |
| 2018-12-05 | 2018-12-03 | 10.002 | 84,226 | +4,319 | 0.00% | 842,396 |
| 2018-11-29 | 2018-11-27 | 10.127 | 79,907 | -5,039 | 0.00% | 809,189 |
| 2018-11-28 | 2018-11-26 | 10.016 | 84,946 | +5,039 | 0.00% | 850,777 |
| 2018-10-30 | 2018-10-26 | 9.404 | 79,907 | -5,759 | 0.00% | 751,469 |
| 2018-10-29 | 2018-10-25 | 9.474 | 85,666 | +5,759 | 0.00% | 811,578 |
| 2018-10-26 | 2018-10-24 | 9.599 | 79,907 | -2,880 | 0.00% | 767,009 |
| 2018-10-23 | 2018-10-19 | 10.071 | 82,787 | +2,880 | 0.00% | 833,754 |
| 2018-10-15 | 2018-10-11 | 10.293 | 79,907 | -3,600 | 0.00% | 822,509 |
| 2018-10-12 | 2018-10-10 | 11.057 | 83,507 | +3,600 | 0.00% | 923,365 |
| 2018-10-09 | 2018-10-05 | 10.974 | 79,907 | -3,600 | 0.00% | 876,899 |
| 2018-10-02 | 2018-09-27 | 10.682 | 83,507 | +3,600 | 0.00% | 892,045 |
| 2018-09-21 | 2018-09-19 | 10.516 | 79,907 | -10,798 | 0.00% | 840,269 |
| 2018-09-18 | 2018-09-14 | 9.835 | 90,705 | -8,639 | 0.00% | 892,076 |
| 2018-09-17 | 2018-09-13 | 9.779 | 99,344 | +6,479 | 0.00% | 971,520 |
| 2018-09-14 | 2018-09-12 | 9.543 | 92,865 | +2,880 | 0.00% | 886,230 |
| 2018-09-07 | 2018-09-05 | 9.293 | 89,985 | -4,320 | 0.00% | 836,245 |
| 2018-09-06 | 2018-09-04 | 9.321 | 94,305 | +4,320 | 0.00% | 879,012 |
| 2018-09-04 | 2018-08-31 | 9.418 | 89,985 | -7,199 | 0.00% | 847,495 |
| 2018-08-22 | 2018-08-20 | 9.071 | 97,184 | -2,160 | 0.00% | 881,547 |
| 2018-08-16 | 2018-08-14 | 9.543 | 99,344 | -14,398 | 0.00% | 948,060 |
| 2018-08-15 | 2018-08-13 | 9.335 | 113,742 | -3,599 | 0.00% | 1,061,763 |
| 2018-08-13 | 2018-08-09 | 9.446 | 117,341 | +720 | 0.00% | 1,108,399 |
| 2018-08-10 | 2018-08-08 | 9.446 | 116,621 | +3,599 | 0.00% | 1,101,598 |
| 2018-08-09 | 2018-08-07 | 9.251 | 113,022 | -7,199 | 0.00% | 1,045,622 |
| 2018-08-08 | 2018-08-06 | 8.960 | 120,221 | +3,600 | 0.00% | 1,077,153 |
| 2018-08-07 | 2018-08-03 | 9.029 | 116,621 | +13,678 | 0.00% | 1,052,998 |
| 2018-08-06 | 2018-08-02 | 9.377 | 102,943 | -7,199 | 0.00% | 965,246 |
| 2018-08-02 | 2018-07-31 | 9.460 | 110,142 | +2,159 | 0.00% | 1,041,928 |
| 2018-08-01 | 2018-07-30 | 9.404 | 107,983 | -11,518 | 0.00% | 1,015,504 |
| 2018-07-31 | 2018-07-27 | 9.307 | 119,501 | +12,958 | 0.00% | 1,112,203 |
| 2018-07-27 | 2018-07-25 | 9.238 | 106,543 | -12,958 | 0.00% | 984,202 |
| 2018-07-26 | 2018-07-24 | 9.363 | 119,501 | -1,439 | 0.00% | 1,118,843 |
| 2018-07-09 | 2018-07-05 | 8.337 | 120,940 | +2,855 | 0.00% | 1,008,279 |
| 2018-06-27 | 2018-06-25 | 8.636 | 118,085 | -2,812 | 0.00% | 1,019,757 |
| 2018-06-22 | 2018-06-20 | 8.636 | 120,897 | -3,514 | 0.00% | 1,044,040 |
| 2018-06-21 | 2018-06-19 | 8.678 | 124,411 | -14,058 | 0.00% | 1,079,697 |
| 2018-06-20 | 2018-06-15 | 8.764 | 138,469 | -6,326 | 0.00% | 1,213,518 |
| 2018-06-19 | 2018-06-14 | 8.892 | 144,795 | +3,514 | 0.00% | 1,287,498 |
| 2018-06-15 | 2018-06-13 | 8.963 | 141,281 | -3,514 | 0.00% | 1,266,302 |
| 2018-06-13 | 2018-06-11 | 9.048 | 144,795 | +4,217 | 0.00% | 1,310,158 |
| 2018-06-12 | 2018-06-08 | 9.191 | 140,578 | +2,812 | 0.00% | 1,292,001 |
| 2018-06-11 | 2018-06-07 | 9.176 | 137,766 | -8,435 | 0.00% | 1,264,197 |
| 2018-06-08 | 2018-06-06 | 9.105 | 146,201 | +11,246 | 0.00% | 1,331,200 |
| 2018-05-28 | 2018-05-24 | 8.977 | 134,955 | -3,514 | 0.00% | 1,211,522 |
| 2018-05-25 | 2018-05-23 | 8.892 | 138,469 | +3,514 | 0.00% | 1,231,248 |
| 2018-05-21 | 2018-05-17 | 8.892 | 134,955 | -11,246 | 0.00% | 1,200,002 |
| 2018-05-18 | 2018-05-16 | 8.920 | 146,201 | +4,217 | 0.00% | 1,304,160 |
| 2018-05-17 | 2018-05-15 | 9.020 | 141,984 | +3,515 | 0.00% | 1,280,683 |
| 2018-05-16 | 2018-05-14 | 9.006 | 138,469 | +7,029 | 0.00% | 1,247,008 |
| 2018-05-08 | 2018-05-04 | 8.849 | 131,440 | -7,029 | 0.00% | 1,163,138 |
| 2018-05-07 | 2018-05-03 | 8.935 | 138,469 | +7,029 | 0.00% | 1,237,158 |
| 2018-05-04 | 2018-05-02 | 9.105 | 131,440 | -5,623 | 0.00% | 1,196,797 |
| 2018-05-03 | 2018-04-30 | 8.977 | 137,063 | -21,790 | 0.00% | 1,230,446 |
| 2018-05-02 | 2018-04-27 | 8.565 | 158,853 | +7,732 | 0.01% | 1,360,520 |
| 2018-04-30 | 2018-04-26 | 8.465 | 151,121 | +2,108 | 0.01% | 1,279,248 |
| 2018-04-27 | 2018-04-25 | 8.508 | 149,013 | -14,057 | 0.01% | 1,267,764 |
| 2018-04-26 | 2018-04-24 | 8.465 | 163,070 | -7,029 | 0.01% | 1,380,397 |
| 2018-04-25 | 2018-04-23 | 8.309 | 170,099 | +7,029 | 0.01% | 1,413,278 |
| 2018-04-24 | 2018-04-20 | 8.280 | 163,070 | -7,732 | 0.01% | 1,350,238 |
| 2018-04-23 | 2018-04-19 | 8.408 | 170,802 | -4,217 | 0.01% | 1,436,129 |
| 2018-04-20 | 2018-04-18 | 8.280 | 175,019 | +2,811 | 0.01% | 1,449,177 |
| 2018-04-19 | 2018-04-17 | 8.138 | 172,208 | -7,029 | 0.01% | 1,401,401 |
| 2018-04-18 | 2018-04-16 | 8.109 | 179,237 | -28,115 | 0.01% | 1,453,502 |
| 2018-04-12 | 2018-04-10 | 8.067 | 207,352 | +3,514 | 0.01% | 1,672,647 |
| 2018-04-11 | 2018-04-09 | 8.052 | 203,838 | -2,811 | 0.01% | 1,641,401 |
| 2018-04-06 | 2018-04-03 | 8.095 | 206,649 | -4,921 | 0.01% | 1,672,857 |
| 2018-04-04 | 2018-03-29 | 7.739 | 211,570 | -5,623 | 0.01% | 1,637,443 |
| 2018-04-03 | 2018-03-28 | 7.739 | 217,193 | -3,514 | 0.01% | 1,680,962 |
| 2018-03-27 | 2018-03-23 | 7.611 | 220,707 | -7,029 | 0.01% | 1,679,898 |
| 2018-03-26 | 2018-03-22 | 7.739 | 227,736 | +14,058 | 0.01% | 1,762,559 |
| 2018-03-23 | 2018-03-21 | 7.768 | 213,678 | +7,029 | 0.01% | 1,659,838 |
| 2018-03-22 | 2018-03-20 | 7.768 | 206,649 | +2,108 | 0.01% | 1,605,237 |
| 2018-03-20 | 2018-03-16 | 7.868 | 204,541 | +4,218 | 0.01% | 1,609,232 |
| 2018-03-19 | 2018-03-15 | 7.910 | 200,323 | +5,623 | 0.01% | 1,584,597 |
| 2018-03-16 | 2018-03-14 | 7.967 | 194,700 | -3,515 | 0.01% | 1,551,198 |
| 2018-03-14 | 2018-03-12 | 8.024 | 198,215 | -25,304 | 0.01% | 1,590,482 |
| 2018-03-13 | 2018-03-09 | 7.839 | 223,519 | +4,218 | 0.01% | 1,752,182 |
| 2018-03-12 | 2018-03-08 | 7.839 | 219,301 | +7,028 | 0.01% | 1,719,117 |
| 2018-03-09 | 2018-03-07 | 7.868 | 212,273 | +7,732 | 0.01% | 1,670,064 |
| 2018-03-08 | 2018-03-06 | 7.924 | 204,541 | +14,058 | 0.01% | 1,620,872 |
| 2018-03-07 | 2018-03-05 | 7.896 | 190,483 | -70,289 | 0.01% | 1,504,050 |
| 2018-03-01 | 2018-02-27 | 8.124 | 260,772 | -1,406 | 0.01% | 2,118,411 |
| 2018-02-26 | 2018-02-22 | 8.010 | 262,178 | +1,406 | 0.01% | 2,099,993 |
| 2018-02-20 | 2018-02-13 | 7.896 | 260,772 | +7,029 | 0.01% | 2,059,051 |
| 2018-02-14 | 2018-02-12 | 7.882 | 253,743 | -7,029 | 0.01% | 1,999,940 |
| 2018-02-13 | 2018-02-09 | 7.910 | 260,772 | +1,406 | 0.01% | 2,062,761 |
| 2018-02-08 | 2018-02-06 | 8.266 | 259,366 | +7,029 | 0.01% | 2,143,889 |
| 2018-02-07 | 2018-02-05 | 8.494 | 252,337 | +1,406 | 0.01% | 2,143,228 |
| 2018-02-02 | 2018-01-31 | 8.550 | 250,931 | -15,464 | 0.01% | 2,145,566 |
| 2018-02-01 | 2018-01-30 | 8.550 | 266,395 | -11,949 | 0.01% | 2,277,790 |
| 2018-01-31 | 2018-01-29 | 8.707 | 278,344 | -17,572 | 0.01% | 2,423,519 |
| 2018-01-30 | 2018-01-26 | 8.735 | 295,916 | -703 | 0.01% | 2,584,937 |
| 2018-01-29 | 2018-01-25 | 8.721 | 296,619 | +14,058 | 0.01% | 2,586,858 |
| 2018-01-26 | 2018-01-24 | 8.750 | 282,561 | +4,217 | 0.01% | 2,472,296 |
| 2018-01-25 | 2018-01-23 | 8.721 | 278,344 | -3,515 | 0.01% | 2,427,479 |
| 2018-01-23 | 2018-01-19 | 8.792 | 281,859 | +7,029 | 0.01% | 2,478,184 |
| 2018-01-22 | 2018-01-18 | 8.750 | 274,830 | +7,029 | 0.01% | 2,404,653 |
| 2018-01-19 | 2018-01-17 | 8.465 | 267,801 | +8,435 | 0.01% | 2,266,952 |
| 2018-01-15 | 2018-01-11 | 8.550 | 259,366 | -1,406 | 0.01% | 2,217,689 |
| 2018-01-12 | 2018-01-10 | 8.394 | 260,772 | +1,406 | 0.01% | 2,188,901 |
| 2018-01-05 | 2018-01-03 | 8.437 | 259,366 | -5,623 | 0.01% | 2,188,169 |
| 2018-01-04 | 2018-01-02 | 8.394 | 264,989 | +9,137 | 0.01% | 2,224,298 |
| 2018-01-02 | 2017-12-28 | 8.209 | 255,852 | +3,515 | 0.01% | 2,100,283 |
| 2017-12-29 | 2017-12-27 | 8.223 | 252,337 | -17,572 | 0.01% | 2,075,018 |
| 2017-12-20 | 2017-12-18 | 8.038 | 269,909 | -703 | 0.01% | 2,169,596 |
| 2017-12-14 | 2017-12-12 | 8.124 | 270,612 | +17,572 | 0.01% | 2,198,347 |
| 2017-12-13 | 2017-12-11 | 8.195 | 253,040 | -17,572 | 0.01% | 2,073,599 |
| 2017-12-11 | 2017-12-07 | 8.067 | 270,612 | +3,514 | 0.01% | 2,182,947 |
| 2017-12-08 | 2017-12-06 | 8.138 | 267,098 | -13,355 | 0.01% | 2,173,601 |
| 2017-12-05 | 2017-12-01 | 8.280 | 280,453 | -3,514 | 0.01% | 2,322,182 |
| 2017-12-04 | 2017-11-30 | 8.294 | 283,967 | +21,086 | 0.01% | 2,355,318 |
| 2017-12-01 | 2017-11-29 | 8.266 | 262,881 | +7,029 | 0.01% | 2,172,944 |
| 2017-11-30 | 2017-11-28 | 8.309 | 255,852 | -28,115 | 0.01% | 2,125,763 |
| 2017-11-29 | 2017-11-27 | 8.408 | 283,967 | +2,108 | 0.01% | 2,387,638 |
| 2017-11-28 | 2017-11-24 | 8.451 | 281,859 | +703 | 0.01% | 2,381,944 |
| 2017-11-24 | 2017-11-22 | 8.451 | 281,156 | +10,544 | 0.01% | 2,376,003 |
| 2017-11-22 | 2017-11-20 | 8.209 | 270,612 | +703 | 0.01% | 2,221,447 |
| 2017-11-21 | 2017-11-17 | 8.351 | 269,909 | +17,572 | 0.01% | 2,254,076 |
| 2017-11-17 | 2017-11-15 | 8.337 | 252,337 | -14,058 | 0.01% | 2,103,738 |
| 2017-11-15 | 2017-11-13 | 8.550 | 266,395 | +4,920 | 0.01% | 2,277,790 |
| 2017-11-13 | 2017-11-09 | 8.636 | 261,475 | +6,326 | 0.01% | 2,258,042 |
| 2017-11-10 | 2017-11-08 | 8.678 | 255,149 | +7,029 | 0.01% | 2,214,302 |
| 2017-11-09 | 2017-11-07 | 8.750 | 248,120 | +3,515 | 0.01% | 2,170,951 |
| 2017-11-06 | 2017-11-02 | 8.849 | 244,605 | -3,515 | 0.01% | 2,164,556 |
| 2017-11-03 | 2017-11-01 | 8.920 | 248,120 | -15,463 | 0.01% | 2,213,311 |
| 2017-11-02 | 2017-10-31 | 8.920 | 263,583 | +4,217 | 0.01% | 2,351,246 |
| 2017-11-01 | 2017-10-30 | 9.091 | 259,366 | +91,375 | 0.01% | 2,357,909 |
| 2017-10-31 | 2017-10-27 | 9.418 | 167,991 | -19,680 | 0.01% | 1,582,185 |
| 2017-10-30 | 2017-10-26 | 9.390 | 187,671 | +23,195 | 0.01% | 1,762,196 |
| 2017-10-23 | 2017-10-19 | 9.304 | 164,476 | -1,406 | 0.01% | 1,530,359 |
| 2017-10-19 | 2017-10-17 | 9.561 | 165,882 | +10,543 | 0.01% | 1,585,921 |
| 2017-10-18 | 2017-10-16 | 9.689 | 155,339 | -11,949 | 0.01% | 1,505,015 |
| 2017-10-17 | 2017-10-13 | 9.617 | 167,288 | +10,544 | 0.01% | 1,608,884 |
| 2017-10-13 | 2017-10-11 | 9.319 | 156,744 | +3,514 | 0.01% | 1,460,647 |
| 2017-10-06 | 2017-10-03 | 9.290 | 153,230 | -14,058 | 0.01% | 1,423,541 |
| 2017-10-04 | 2017-09-29 | 9.191 | 167,288 | -3,514 | 0.01% | 1,537,483 |
| 2017-10-03 | 2017-09-28 | 9.191 | 170,802 | -21,087 | 0.01% | 1,569,779 |
| 2017-09-29 | 2017-09-27 | 9.162 | 191,889 | +17,572 | 0.01% | 1,758,122 |
| 2017-09-26 | 2017-09-22 | 9.120 | 174,317 | -84,346 | 0.01% | 1,589,684 |
| 2017-09-25 | 2017-09-21 | 9.233 | 258,663 | -7,732 | 0.01% | 2,388,318 |
| 2017-09-22 | 2017-09-20 | 9.162 | 266,395 | -9,138 | 0.01% | 2,440,760 |
| 2017-09-21 | 2017-09-19 | 9.319 | 275,533 | +84,347 | 0.01% | 2,567,604 |
| 2017-09-20 | 2017-09-18 | 9.418 | 191,186 | -20,384 | 0.01% | 1,800,641 |
| 2017-09-19 | 2017-09-15 | 9.376 | 211,570 | +703 | 0.01% | 1,983,593 |
| 2017-09-15 | 2017-09-13 | 9.276 | 210,867 | +16,870 | 0.01% | 1,956,002 |
| 2017-09-13 | 2017-09-11 | 9.319 | 193,997 | -1,406 | 0.01% | 1,807,796 |
| 2017-09-12 | 2017-09-08 | 9.105 | 195,403 | +7,029 | 0.01% | 1,779,198 |
| 2017-09-11 | 2017-09-07 | 9.105 | 188,374 | -10,544 | 0.01% | 1,715,197 |
| 2017-09-08 | 2017-09-06 | 9.105 | 198,918 | +4,921 | 0.01% | 1,811,203 |
| 2017-09-07 | 2017-09-05 | 8.991 | 193,997 | -2,109 | 0.01% | 1,744,316 |
| 2017-09-05 | 2017-09-01 | 9.105 | 196,106 | -2,109 | 0.01% | 1,785,599 |
| 2017-09-04 | 2017-08-31 | 8.906 | 198,215 | +3,515 | 0.01% | 1,765,322 |
| 2017-09-01 | 2017-08-30 | 8.565 | 194,700 | -5,623 | 0.01% | 1,667,537 |
| 2017-08-31 | 2017-08-29 | 8.565 | 200,323 | -28,116 | 0.01% | 1,715,696 |
| 2017-08-29 | 2017-08-25 | 8.394 | 228,439 | +21,087 | 0.01% | 1,917,500 |
| 2017-08-25 | 2017-08-22 | 8.365 | 207,352 | +14,057 | 0.01% | 1,734,597 |
| 2017-08-24 | 2017-08-21 | 8.380 | 193,295 | +7,732 | 0.01% | 1,619,754 |
| 2017-08-22 | 2017-08-18 | 8.351 | 185,563 | +6,326 | 0.01% | 1,549,682 |
| 2017-08-21 | 2017-08-17 | 8.465 | 179,237 | +7,029 | 0.01% | 1,517,252 |
| 2017-08-16 | 2017-08-14 | 8.593 | 172,208 | -703 | 0.01% | 1,479,801 |
| 2017-08-11 | 2017-08-09 | 8.707 | 172,911 | +1,406 | 0.01% | 1,505,522 |
| 2017-08-07 | 2017-08-03 | 8.750 | 171,505 | -703 | 0.01% | 1,500,600 |
| 2017-08-02 | 2017-07-31 | 8.849 | 172,208 | -7,029 | 0.01% | 1,523,901 |
| 2017-07-31 | 2017-07-27 | 8.991 | 179,237 | +14,058 | 0.01% | 1,611,602 |
| 2017-07-28 | 2017-07-26 | 8.977 | 165,179 | -1,406 | 0.01% | 1,482,850 |
| 2017-07-27 | 2017-07-25 | 9.293 | 166,585 | +3,515 | 0.01% | 1,548,143 |
| 2017-07-26 | 2017-07-24 | 9.322 | 163,070 | +2,552 | 0.01% | 1,520,191 |
| 2017-07-20 | 2017-07-18 | 9.380 | 160,518 | +2,076 | 0.01% | 1,505,680 |
| 2017-07-19 | 2017-07-17 | 9.279 | 158,442 | -52,584 | 0.01% | 1,470,177 |
| 2017-07-17 | 2017-07-13 | 9.293 | 211,026 | +6,919 | 0.01% | 1,961,152 |
| 2017-07-13 | 2017-07-11 | 8.990 | 204,107 | -11,762 | 0.01% | 1,834,901 |
| 2017-07-12 | 2017-07-10 | 8.932 | 215,869 | -1,384 | 0.01% | 1,928,160 |
| 2017-07-11 | 2017-07-07 | 8.947 | 217,253 | -3,459 | 0.01% | 1,943,662 |
| 2017-07-10 | 2017-07-06 | 9.004 | 220,712 | +1,384 | 0.01% | 1,987,368 |
| 2017-07-07 | 2017-07-05 | 9.048 | 219,328 | +20,756 | 0.01% | 1,984,416 |
| 2017-07-06 | 2017-07-04 | 8.975 | 198,572 | +19,373 | 0.01% | 1,782,272 |
| 2017-07-05 | 2017-07-03 | 8.961 | 179,199 | -104,475 | 0.01% | 1,605,800 |
| 2017-07-04 | 2017-06-30 | 8.889 | 283,674 | -2,076 | 0.01% | 2,521,500 |
| 2017-06-29 | 2017-06-27 | 8.918 | 285,750 | +110,702 | 0.01% | 2,548,213 |
| 2017-06-27 | 2017-06-23 | 8.889 | 175,048 | +4,152 | 0.01% | 1,555,953 |
| 2017-06-23 | 2017-06-21 | 8.773 | 170,896 | +20,064 | 0.01% | 1,499,287 |
| 2017-06-21 | 2017-06-19 | 8.961 | 150,832 | -20,756 | 0.01% | 1,351,604 |
| 2017-06-19 | 2017-06-15 | 8.932 | 171,588 | +6,919 | 0.01% | 1,532,638 |
| 2017-06-16 | 2017-06-14 | 9.062 | 164,669 | +16,605 | 0.01% | 1,492,257 |
| 2017-06-15 | 2017-06-13 | 8.975 | 148,064 | +15,913 | 0.01% | 1,328,940 |
| 2017-06-13 | 2017-06-09 | 9.178 | 132,151 | -3,459 | 0.00% | 1,212,854 |
| 2017-06-09 | 2017-06-07 | 9.293 | 135,610 | +1,384 | 0.00% | 1,260,280 |
| 2017-06-06 | 2017-06-02 | 9.250 | 134,226 | +2,075 | 0.00% | 1,241,598 |
| 2017-06-05 | 2017-06-01 | 9.250 | 132,151 | +692 | 0.00% | 1,222,404 |
| 2017-05-31 | 2017-05-26 | 9.395 | 131,459 | -4,843 | 0.00% | 1,235,003 |
| 2017-05-29 | 2017-05-25 | 9.380 | 136,302 | +6,919 | 0.00% | 1,278,531 |
| 2017-05-23 | 2017-05-19 | 9.423 | 129,383 | -3,459 | 0.00% | 1,219,240 |
| 2017-05-22 | 2017-05-18 | 9.496 | 132,842 | -33,211 | 0.00% | 1,261,436 |
| 2017-05-15 | 2017-05-11 | 9.640 | 166,053 | -13,838 | 0.01% | 1,600,799 |
| 2017-05-12 | 2017-05-10 | 9.611 | 179,891 | +13,146 | 0.01% | 1,729,002 |
| 2017-05-11 | 2017-05-09 | 9.452 | 166,745 | +6,919 | 0.01% | 1,576,140 |
| 2017-05-10 | 2017-05-08 | 9.395 | 159,826 | +2,076 | 0.01% | 1,501,499 |
| 2017-05-09 | 2017-05-05 | 9.351 | 157,750 | +5,535 | 0.01% | 1,475,156 |
| 2017-05-08 | 2017-05-04 | 9.380 | 152,215 | +2,075 | 0.01% | 1,427,797 |
| 2017-05-05 | 2017-05-02 | 9.496 | 150,140 | +12,454 | 0.01% | 1,425,693 |
| 2017-05-04 | 2017-04-28 | 9.539 | 137,686 | +2,076 | 0.00% | 1,313,403 |
| 2017-05-02 | 2017-04-27 | 9.539 | 135,610 | +13,838 | 0.00% | 1,293,600 |
| 2017-04-28 | 2017-04-26 | 9.539 | 121,772 | -6,919 | 0.00% | 1,161,598 |
| 2017-04-27 | 2017-04-25 | 9.669 | 128,691 | -6,919 | 0.00% | 1,244,339 |
| 2017-04-25 | 2017-04-21 | 9.684 | 135,610 | -692 | 0.00% | 1,313,200 |
| 2017-04-24 | 2017-04-20 | 9.727 | 136,302 | +692 | 0.00% | 1,325,811 |
| 2017-04-21 | 2017-04-19 | 9.669 | 135,610 | +6,919 | 0.00% | 1,311,240 |
| 2017-04-19 | 2017-04-13 | 9.944 | 128,691 | -3,460 | 0.00% | 1,279,679 |
| 2017-04-18 | 2017-04-12 | 9.958 | 132,151 | +6,919 | 0.00% | 1,315,994 |
| 2017-04-07 | 2017-04-05 | 10.190 | 125,232 | +692 | 0.00% | 1,276,053 |
| 2017-04-06 | 2017-04-03 | 10.190 | 124,540 | +13,838 | 0.00% | 1,269,002 |
| 2017-03-23 | 2017-03-21 | 10.768 | 110,702 | -17,297 | 0.00% | 1,191,999 |
| 2017-03-22 | 2017-03-20 | 10.464 | 127,999 | -4,152 | 0.00% | 1,339,397 |
| 2017-03-21 | 2017-03-17 | 10.464 | 132,151 | -6,918 | 0.00% | 1,382,844 |
| 2017-03-20 | 2017-03-16 | 10.507 | 139,069 | +6,918 | 0.00% | 1,461,265 |
| 2017-03-15 | 2017-03-13 | 10.348 | 132,151 | -6,918 | 0.00% | 1,367,564 |
| 2017-03-14 | 2017-03-10 | 10.276 | 139,069 | -10,379 | 0.00% | 1,429,105 |
| 2017-03-13 | 2017-03-09 | 10.218 | 149,448 | +10,379 | 0.01% | 1,527,122 |
| 2017-03-07 | 2017-03-03 | 10.247 | 139,069 | -4,844 | 0.00% | 1,425,085 |
| 2017-03-06 | 2017-03-02 | 10.348 | 143,913 | -2,075 | 0.00% | 1,489,283 |
| 2017-03-03 | 2017-03-01 | 10.276 | 145,988 | +8,994 | 0.01% | 1,500,207 |
| 2017-02-27 | 2017-02-23 | 10.059 | 136,994 | -1,384 | 0.00% | 1,378,082 |
| 2017-02-22 | 2017-02-20 | 10.117 | 138,378 | +1,384 | 0.00% | 1,400,004 |
| 2017-02-21 | 2017-02-17 | 10.146 | 136,994 | -1,384 | 0.00% | 1,389,962 |
| 2017-02-09 | 2017-02-07 | 9.814 | 138,378 | -6,918 | 0.00% | 1,358,004 |
| 2017-02-03 | 2017-02-01 | 9.886 | 145,296 | -6,919 | 0.00% | 1,436,396 |
| 2017-02-01 | 2017-01-25 | 9.987 | 152,215 | -10,379 | 0.01% | 1,520,197 |
| 2017-01-26 | 2017-01-24 | 9.944 | 162,594 | +17,298 | 0.01% | 1,616,804 |
| 2017-01-12 | 2017-01-10 | 9.467 | 145,296 | -8,995 | 0.00% | 1,375,496 |
| 2017-01-09 | 2017-01-05 | 9.438 | 154,291 | +8,995 | 0.01% | 1,456,190 |
| 2016-12-30 | 2016-12-28 | 9.163 | 145,296 | -24,217 | 0.00% | 1,331,396 |
| 2016-12-29 | 2016-12-23 | 8.961 | 169,513 | +17,298 | 0.01% | 1,519,004 |
| 2016-12-23 | 2016-12-21 | 9.149 | 152,215 | -6,227 | 0.01% | 1,392,597 |
| 2016-12-22 | 2016-12-20 | 9.192 | 158,442 | +12,454 | 0.01% | 1,456,437 |
| 2016-12-21 | 2016-12-19 | 9.395 | 145,988 | +692 | 0.01% | 1,371,497 |
| 2016-12-16 | 2016-12-14 | 9.438 | 145,296 | -3,460 | 0.00% | 1,371,296 |
| 2016-12-15 | 2016-12-13 | 9.467 | 148,756 | +3,460 | 0.01% | 1,408,251 |
| 2016-12-14 | 2016-12-12 | 9.366 | 145,296 | +1,383 | 0.00% | 1,360,796 |
| 2016-12-12 | 2016-12-08 | 9.655 | 143,913 | -1,383 | 0.00% | 1,389,443 |
| 2016-12-09 | 2016-12-07 | 9.655 | 145,296 | +1,383 | 0.00% | 1,402,796 |
| 2016-12-08 | 2016-12-06 | 9.684 | 143,913 | +1,384 | 0.00% | 1,393,603 |
| 2016-12-06 | 2016-12-02 | 10.117 | 142,529 | -692 | 0.00% | 1,442,001 |
| 2016-12-05 | 2016-12-01 | 10.074 | 143,221 | +692 | 0.00% | 1,442,792 |
| 2016-11-30 | 2016-11-28 | 10.146 | 142,529 | -2,076 | 0.00% | 1,446,121 |
| 2016-11-29 | 2016-11-25 | 9.900 | 144,605 | -1,383 | 0.00% | 1,431,654 |
| 2016-11-28 | 2016-11-24 | 9.944 | 145,988 | -8,303 | 0.01% | 1,451,677 |
| 2016-11-25 | 2016-11-23 | 9.973 | 154,291 | -692 | 0.01% | 1,538,700 |
| 2016-11-24 | 2016-11-22 | 9.958 | 154,983 | -692 | 0.01% | 1,543,361 |
| 2016-11-23 | 2016-11-21 | 9.872 | 155,675 | +2,076 | 0.01% | 1,536,752 |
| 2016-11-22 | 2016-11-18 | 9.496 | 153,599 | +9,686 | 0.01% | 1,458,539 |
| 2016-11-16 | 2016-11-14 | 9.828 | 143,913 | -6,919 | 0.00% | 1,414,403 |
| 2016-11-15 | 2016-11-11 | 9.713 | 150,832 | -1,383 | 0.01% | 1,464,964 |
| 2016-11-14 | 2016-11-10 | 9.467 | 152,215 | +1,383 | 0.01% | 1,440,997 |
| 2016-11-11 | 2016-11-09 | 9.091 | 150,832 | -2,075 | 0.01% | 1,371,224 |
| 2016-11-10 | 2016-11-08 | 9.236 | 152,907 | -4,843 | 0.01% | 1,412,188 |
| 2016-11-07 | 2016-11-03 | 8.932 | 157,750 | -3,460 | 0.01% | 1,409,036 |
| 2016-11-03 | 2016-11-01 | 8.961 | 161,210 | -4,151 | 0.01% | 1,444,601 |
| 2016-11-02 | 2016-10-31 | 8.672 | 165,361 | -15,914 | 0.01% | 1,433,998 |
| 2016-10-25 | 2016-10-20 | 8.788 | 181,275 | -692 | 0.01% | 1,592,963 |
| 2016-10-18 | 2016-10-14 | 8.368 | 181,967 | +2,768 | 0.01% | 1,522,774 |
| 2016-10-17 | 2016-10-13 | 8.137 | 179,199 | -2,076 | 0.01% | 1,458,170 |
| 2016-10-12 | 2016-10-07 | 8.195 | 181,275 | +1,384 | 0.01% | 1,485,543 |
| 2016-10-07 | 2016-10-05 | 8.123 | 179,891 | -4,151 | 0.01% | 1,461,201 |
| 2016-10-05 | 2016-10-03 | 8.079 | 184,042 | +4,151 | 0.01% | 1,486,939 |
| 2016-10-04 | 2016-09-30 | 8.094 | 179,891 | -17,297 | 0.01% | 1,456,001 |
| 2016-09-30 | 2016-09-28 | 8.123 | 197,188 | -6,919 | 0.01% | 1,601,700 |
| 2016-09-29 | 2016-09-27 | 8.209 | 204,107 | +6,919 | 0.01% | 1,675,601 |
| 2016-09-28 | 2016-09-26 | 8.181 | 197,188 | -3,459 | 0.01% | 1,613,100 |
| 2016-09-26 | 2016-09-22 | 8.354 | 200,647 | +17,297 | 0.01% | 1,676,196 |
| 2016-09-14 | 2016-09-12 | 8.267 | 183,350 | -3,460 | 0.01% | 1,515,798 |
| 2016-09-09 | 2016-09-07 | 8.441 | 186,810 | -14,529 | 0.01% | 1,576,802 |
| 2016-09-08 | 2016-09-06 | 8.253 | 201,339 | +6,919 | 0.01% | 1,661,607 |
| 2016-09-06 | 2016-09-02 | 8.152 | 194,420 | +1,383 | 0.01% | 1,584,836 |
| 2016-09-02 | 2016-08-31 | 8.311 | 193,037 | +692 | 0.01% | 1,604,252 |
| 2016-09-01 | 2016-08-30 | 8.556 | 192,345 | +4,152 | 0.01% | 1,645,762 |
| 2016-08-31 | 2016-08-29 | 8.455 | 188,193 | +6,918 | 0.01% | 1,591,196 |
| 2016-08-30 | 2016-08-26 | 8.484 | 181,275 | +6,919 | 0.01% | 1,537,943 |
| 2016-08-29 | 2016-08-25 | 8.470 | 174,356 | -6,919 | 0.01% | 1,476,722 |
| 2016-08-26 | 2016-08-24 | 8.484 | 181,275 | -6,918 | 0.01% | 1,537,943 |
| 2016-08-25 | 2016-08-23 | 8.585 | 188,193 | +6,918 | 0.01% | 1,615,676 |
| 2016-08-24 | 2016-08-22 | 8.802 | 181,275 | +8,303 | 0.01% | 1,595,583 |
| 2016-08-23 | 2016-08-19 | 8.889 | 172,972 | -13,838 | 0.01% | 1,537,500 |
| 2016-08-19 | 2016-08-17 | 8.816 | 186,810 | -76,107 | 0.01% | 1,647,002 |
| 2016-08-18 | 2016-08-16 | 9.048 | 262,917 | -2,768 | 0.01% | 2,378,797 |
| 2016-08-17 | 2016-08-15 | 9.207 | 265,685 | +18,681 | 0.01% | 2,446,081 |
| 2016-08-12 | 2016-08-10 | 9.062 | 247,004 | +6,919 | 0.01% | 2,238,390 |
| 2016-08-11 | 2016-08-09 | 9.120 | 240,085 | +67,805 | 0.01% | 2,189,569 |
| 2016-08-03 | 2016-07-29 | 8.588 | 172,280 | +2,953 | 0.01% | 1,479,524 |
| 2016-07-28 | 2016-07-26 | 8.661 | 169,327 | -5,440 | 0.01% | 1,466,614 |
| 2016-07-22 | 2016-07-20 | 8.676 | 174,767 | -6,800 | 0.01% | 1,516,302 |
| 2016-07-21 | 2016-07-19 | 8.617 | 181,567 | +6,800 | 0.01% | 1,564,620 |
| 2016-07-14 | 2016-07-12 | 8.485 | 174,767 | -680 | 0.01% | 1,482,892 |
| 2016-07-12 | 2016-07-08 | 8.309 | 175,447 | -6,800 | 0.01% | 1,457,702 |
| 2016-07-11 | 2016-07-07 | 8.323 | 182,247 | +1,360 | 0.01% | 1,516,879 |
| 2016-07-08 | 2016-07-06 | 8.294 | 180,887 | +4,080 | 0.01% | 1,500,240 |
| 2016-07-07 | 2016-07-05 | 8.456 | 176,807 | -4,080 | 0.01% | 1,495,001 |
| 2016-07-06 | 2016-07-04 | 8.514 | 180,887 | -2,720 | 0.01% | 1,540,140 |
| 2016-07-05 | 2016-06-30 | 8.470 | 183,607 | +5,440 | 0.01% | 1,555,199 |
| 2016-07-04 | 2016-06-29 | 8.309 | 178,167 | +3,400 | 0.01% | 1,480,301 |
| 2016-06-29 | 2016-06-27 | 8.323 | 174,767 | -3,400 | 0.01% | 1,454,622 |
| 2016-06-28 | 2016-06-24 | 8.382 | 178,167 | +3,400 | 0.01% | 1,493,401 |
| 2016-06-24 | 2016-06-22 | 8.603 | 174,767 | -3,400 | 0.01% | 1,503,452 |
| 2016-06-20 | 2016-06-16 | 8.294 | 178,167 | +3,400 | 0.01% | 1,477,681 |
| 2016-06-13 | 2016-06-08 | 8.970 | 174,767 | -680 | 0.01% | 1,567,702 |
| 2016-06-07 | 2016-06-03 | 8.676 | 175,447 | -4,080 | 0.01% | 1,522,202 |
| 2016-06-06 | 2016-06-02 | 8.617 | 179,527 | +2,040 | 0.01% | 1,547,040 |
| 2016-06-03 | 2016-06-01 | 8.617 | 177,487 | +2,720 | 0.01% | 1,529,461 |
| 2016-06-01 | 2016-05-30 | 8.588 | 174,767 | +2,040 | 0.01% | 1,500,882 |
| 2016-05-20 | 2016-05-18 | 8.617 | 172,727 | -1,360 | 0.01% | 1,488,443 |
| 2016-05-18 | 2016-05-16 | 8.647 | 174,087 | -13,600 | 0.01% | 1,505,282 |
| 2016-05-17 | 2016-05-13 | 8.470 | 187,687 | +1,360 | 0.01% | 1,589,758 |
| 2016-05-12 | 2016-05-10 | 8.456 | 186,327 | +14,280 | 0.01% | 1,575,498 |
| 2016-05-11 | 2016-05-09 | 8.426 | 172,047 | -14,280 | 0.01% | 1,449,693 |
| 2016-05-09 | 2016-05-05 | 8.867 | 186,327 | +680 | 0.01% | 1,652,218 |
| 2016-05-06 | 2016-05-04 | 9.088 | 185,647 | +6,800 | 0.01% | 1,687,138 |
| 2016-05-03 | 2016-04-28 | 9.308 | 178,847 | +6,800 | 0.01% | 1,664,791 |
| 2016-04-27 | 2016-04-25 | 9.132 | 172,047 | -4,760 | 0.01% | 1,571,133 |
| 2016-04-26 | 2016-04-22 | 9.411 | 176,807 | -680 | 0.01% | 1,664,001 |
| 2016-04-25 | 2016-04-21 | 9.676 | 177,487 | +5,440 | 0.01% | 1,717,381 |
| 2016-04-22 | 2016-04-20 | 9.661 | 172,047 | -9,520 | 0.01% | 1,662,213 |
| 2016-04-19 | 2016-04-15 | 9.706 | 181,567 | -2,040 | 0.01% | 1,762,200 |
| 2016-04-18 | 2016-04-14 | 9.676 | 183,607 | +2,040 | 0.01% | 1,776,599 |
| 2016-04-15 | 2016-04-13 | 9.676 | 181,567 | +8,160 | 0.01% | 1,756,860 |
| 2016-04-14 | 2016-04-12 | 9.029 | 173,407 | -17,000 | 0.01% | 1,565,702 |
| 2016-04-13 | 2016-04-11 | 8.735 | 190,407 | +6,800 | 0.01% | 1,663,197 |
| 2016-04-12 | 2016-04-08 | 8.676 | 183,607 | +2,720 | 0.01% | 1,592,999 |
| 2016-04-11 | 2016-04-07 | 8.514 | 180,887 | -2,040 | 0.01% | 1,540,140 |
| 2016-04-08 | 2016-04-06 | 8.485 | 182,927 | -680 | 0.01% | 1,552,129 |
| 2016-04-06 | 2016-04-01 | 8.691 | 183,607 | +680 | 0.01% | 1,595,699 |
| 2016-04-01 | 2016-03-30 | 8.382 | 182,927 | +5,440 | 0.01% | 1,533,299 |
| 2016-03-31 | 2016-03-29 | 8.411 | 177,487 | -6,800 | 0.01% | 1,492,921 |
| 2016-03-30 | 2016-03-24 | 8.147 | 184,287 | +2,040 | 0.01% | 1,501,339 |
| 2016-03-29 | 2016-03-23 | 8.264 | 182,247 | -2,040 | 0.01% | 1,506,159 |
| 2016-03-24 | 2016-03-22 | 8.294 | 184,287 | +2,720 | 0.01% | 1,528,439 |
| 2016-03-23 | 2016-03-21 | 8.382 | 181,567 | -3,400 | 0.01% | 1,521,900 |
| 2016-03-22 | 2016-03-18 | 8.294 | 184,967 | -2,720 | 0.01% | 1,534,078 |
| 2016-03-21 | 2016-03-17 | 8.250 | 187,687 | +680 | 0.01% | 1,548,358 |
| 2016-03-18 | 2016-03-16 | 7.867 | 187,007 | -12,241 | 0.01% | 1,471,248 |
| 2016-03-16 | 2016-03-14 | 8.264 | 199,248 | -16,320 | 0.01% | 1,646,662 |
| 2016-03-15 | 2016-03-11 | 8.220 | 215,568 | +14,280 | 0.01% | 1,772,027 |
| 2016-03-14 | 2016-03-10 | 7.809 | 201,288 | -5,440 | 0.01% | 1,571,761 |
| 2016-03-11 | 2016-03-09 | 7.897 | 206,728 | -6,800 | 0.01% | 1,632,480 |
| 2016-03-10 | 2016-03-08 | 7.853 | 213,528 | +3,400 | 0.01% | 1,676,758 |
| 2016-03-09 | 2016-03-07 | 7.911 | 210,128 | -6,800 | 0.01% | 1,662,419 |
| 2016-03-08 | 2016-03-04 | 7.750 | 216,928 | -64,603 | 0.01% | 1,681,127 |
| 2016-03-07 | 2016-03-03 | 7.706 | 281,531 | +57,802 | 0.01% | 2,169,361 |
| 2016-03-04 | 2016-03-02 | 7.750 | 223,729 | +8,841 | 0.01% | 1,733,832 |
| 2016-03-03 | 2016-03-01 | 7.500 | 214,888 | -11,561 | 0.01% | 1,611,597 |
| 2016-03-02 | 2016-02-29 | 7.220 | 226,449 | -37,401 | 0.01% | 1,635,031 |
| 2016-03-01 | 2016-02-26 | 7.353 | 263,850 | +2,720 | 0.01% | 1,939,998 |
| 2016-02-29 | 2016-02-25 | 7.294 | 261,130 | +9,520 | 0.01% | 1,904,639 |
| 2016-02-25 | 2016-02-23 | 7.823 | 251,610 | -6,800 | 0.01% | 1,968,402 |
| 2016-02-24 | 2016-02-22 | 7.823 | 258,410 | +6,800 | 0.01% | 2,021,600 |
| 2016-02-23 | 2016-02-19 | 7.794 | 251,610 | +34,002 | 0.01% | 1,961,002 |
| 2016-02-22 | 2016-02-18 | 7.941 | 217,608 | +17,680 | 0.01% | 1,727,996 |
| 2016-02-19 | 2016-02-17 | 7.411 | 199,928 | +10,201 | 0.01% | 1,481,762 |
| 2016-02-18 | 2016-02-16 | 7.353 | 189,727 | +2,720 | 0.01% | 1,394,997 |
| 2016-02-05 | 2016-02-03 | 7.353 | 187,007 | -6,801 | 0.01% | 1,374,998 |
| 2016-02-04 | 2016-02-02 | 7.559 | 193,808 | +6,801 | 0.01% | 1,464,904 |
| 2016-02-02 | 2016-01-29 | 8.147 | 187,007 | -1,360 | 0.01% | 1,523,498 |
| 2016-01-28 | 2016-01-26 | 6.809 | 188,367 | -7,481 | 0.01% | 1,282,508 |
| 2016-01-27 | 2016-01-25 | 7.176 | 195,848 | -14,960 | 0.01% | 1,405,443 |
| 2016-01-26 | 2016-01-22 | 6.764 | 210,808 | +11,560 | 0.01% | 1,425,999 |
| 2016-01-22 | 2016-01-20 | 6.676 | 199,248 | +8,161 | 0.01% | 1,330,222 |
| 2016-01-20 | 2016-01-18 | 7.014 | 191,087 | +680 | 0.01% | 1,340,367 |
| 2016-01-11 | 2016-01-07 | 7.500 | 190,407 | +680 | 0.01% | 1,427,997 |
| 2015-12-30 | 2015-12-28 | 8.779 | 189,727 | +5,440 | 0.01% | 1,665,627 |
| 2015-12-28 | 2015-12-22 | 8.853 | 184,287 | -20,401 | 0.01% | 1,631,419 |
| 2015-12-21 | 2015-12-17 | 8.838 | 204,688 | -6,800 | 0.01% | 1,809,010 |
| 2015-12-18 | 2015-12-16 | 8.514 | 211,488 | +6,800 | 0.01% | 1,800,688 |
| 2015-12-15 | 2015-12-11 | 8.485 | 204,688 | -6,800 | 0.01% | 1,736,770 |
| 2015-12-14 | 2015-12-10 | 8.808 | 211,488 | +7,480 | 0.01% | 1,862,888 |
| 2015-12-10 | 2015-12-08 | 9.426 | 204,008 | -12,240 | 0.01% | 1,923,001 |
| 2015-12-08 | 2015-12-04 | 9.441 | 216,248 | +19,720 | 0.01% | 2,041,556 |
| 2015-12-01 | 2015-11-27 | 9.632 | 196,528 | +1,360 | 0.01% | 1,892,954 |
| 2015-11-19 | 2015-11-17 | 9.676 | 195,168 | +3,401 | 0.01% | 1,888,464 |
| 2015-11-17 | 2015-11-13 | 9.853 | 191,767 | +4,760 | 0.01% | 1,889,396 |
| 2015-11-16 | 2015-11-12 | 10.147 | 187,007 | +2,720 | 0.01% | 1,897,497 |
| 2015-11-13 | 2015-11-11 | 10.191 | 184,287 | +2,720 | 0.01% | 1,878,028 |
| 2015-11-12 | 2015-11-10 | 10.367 | 181,567 | +6,800 | 0.01% | 1,882,349 |
| 2015-11-11 | 2015-11-09 | 10.529 | 174,767 | +4,080 | 0.01% | 1,840,122 |
| 2015-11-06 | 2015-11-04 | 10.603 | 170,687 | -8,160 | 0.01% | 1,809,714 |
| 2015-11-05 | 2015-11-03 | 10.411 | 178,847 | +8,160 | 0.01% | 1,862,041 |
| 2015-10-30 | 2015-10-28 | 10.838 | 170,687 | +2,720 | 0.01% | 1,849,874 |
| 2015-10-29 | 2015-10-27 | 11.029 | 167,967 | -25,841 | 0.01% | 1,852,505 |
| 2015-10-27 | 2015-10-23 | 11.073 | 193,808 | +9,521 | 0.01% | 2,146,055 |
| 2015-10-26 | 2015-10-22 | 11.176 | 184,287 | -3,400 | 0.01% | 2,059,598 |
| 2015-10-23 | 2015-10-20 | 11.338 | 187,687 | +680 | 0.01% | 2,127,957 |
| 2015-10-22 | 2015-10-19 | 11.176 | 187,007 | +9,520 | 0.01% | 2,089,997 |
| 2015-10-20 | 2015-10-16 | 11.323 | 177,487 | +17,001 | 0.01% | 2,009,701 |
| 2015-10-15 | 2015-10-13 | 11.132 | 160,486 | -1,360 | 0.01% | 1,786,517 |
| 2015-10-14 | 2015-10-12 | 11.132 | 161,846 | -7,481 | 0.01% | 1,801,657 |
| 2015-10-13 | 2015-10-09 | 11.029 | 169,327 | -5,440 | 0.01% | 1,867,505 |
| 2015-10-12 | 2015-10-08 | 10.941 | 174,767 | +5,440 | 0.01% | 1,912,082 |
| 2015-10-09 | 2015-10-07 | 10.941 | 169,327 | -2,720 | 0.01% | 1,852,565 |
| 2015-10-08 | 2015-10-06 | 10.470 | 172,047 | +680 | 0.01% | 1,801,363 |
| 2015-10-06 | 2015-10-02 | 10.617 | 171,367 | -7,480 | 0.01% | 1,819,444 |
| 2015-10-05 | 2015-09-30 | 10.338 | 178,847 | -1,360 | 0.01% | 1,848,891 |
| 2015-10-02 | 2015-09-29 | 10.176 | 180,207 | -6,800 | 0.01% | 1,833,800 |
| 2015-09-29 | 2015-09-24 | 10.397 | 187,007 | +680 | 0.01% | 1,944,247 |
| 2015-09-25 | 2015-09-23 | 10.514 | 186,327 | -680 | 0.01% | 1,959,098 |
| 2015-09-24 | 2015-09-22 | 10.779 | 187,007 | +8,160 | 0.01% | 2,015,747 |
| 2015-09-23 | 2015-09-21 | 11.088 | 178,847 | -2,720 | 0.01% | 1,983,021 |
| 2015-09-15 | 2015-09-11 | 10.514 | 181,567 | +9,520 | 0.01% | 1,909,049 |
| 2015-09-14 | 2015-09-10 | 10.794 | 172,047 | -2,720 | 0.01% | 1,857,023 |
| 2015-09-11 | 2015-09-09 | 10.617 | 174,767 | -2,720 | 0.01% | 1,855,542 |
| 2015-09-10 | 2015-09-08 | 10.220 | 177,487 | -2,040 | 0.01% | 1,813,951 |
| 2015-09-08 | 2015-09-04 | 9.882 | 179,527 | +4,760 | 0.01% | 1,774,080 |
| 2015-09-07 | 2015-09-02 | 10.044 | 174,767 | -2,040 | 0.01% | 1,755,312 |
| 2015-09-04 | 2015-09-01 | 9.735 | 176,807 | +6,800 | 0.01% | 1,721,201 |
| 2015-09-02 | 2015-08-31 | 10.220 | 170,007 | -10,880 | 0.01% | 1,737,504 |
| 2015-09-01 | 2015-08-28 | 10.661 | 180,887 | +17,001 | 0.01% | 1,928,500 |
| 2015-08-31 | 2015-08-27 | 10.676 | 163,886 | -2,720 | 0.01% | 1,749,656 |
| 2015-08-28 | 2015-08-26 | 9.706 | 166,606 | -1,361 | 0.01% | 1,616,995 |
| 2015-08-27 | 2015-08-25 | 9.661 | 167,967 | +1,361 | 0.01% | 1,622,795 |
| 2015-08-26 | 2015-08-24 | 9.750 | 166,606 | -25,161 | 0.01% | 1,624,345 |
| 2015-08-25 | 2015-08-21 | 10.558 | 191,767 | +7,480 | 0.01% | 2,024,755 |
| 2015-08-24 | 2015-08-20 | 11.044 | 184,287 | +2,720 | 0.01% | 2,035,208 |
| 2015-08-21 | 2015-08-19 | 11.382 | 181,567 | +2,040 | 0.01% | 2,066,579 |
| 2015-08-20 | 2015-08-18 | 11.588 | 179,527 | -2,720 | 0.01% | 2,080,320 |
| 2015-08-19 | 2015-08-17 | 11.779 | 182,247 | +680 | 0.01% | 2,146,679 |
| 2015-08-18 | 2015-08-14 | 11.852 | 181,567 | +5,440 | 0.01% | 2,152,019 |
| 2015-08-17 | 2015-08-13 | 11.897 | 176,127 | -3,400 | 0.01% | 2,095,312 |
| 2015-08-14 | 2015-08-12 | 11.647 | 179,527 | +4,760 | 0.01% | 2,090,880 |
| 2015-08-13 | 2015-08-11 | 11.500 | 174,767 | +12,241 | 0.01% | 2,009,742 |
| 2015-08-12 | 2015-08-10 | 11.779 | 162,526 | +4,080 | 0.01% | 1,914,386 |
| 2015-08-11 | 2015-08-07 | 11.088 | 158,446 | -13,601 | 0.01% | 1,756,818 |
| 2015-08-10 | 2015-08-06 | 10.720 | 172,047 | +1,360 | 0.01% | 1,844,373 |
| 2015-08-07 | 2015-08-05 | 10.205 | 170,687 | -11,560 | 0.01% | 1,741,944 |
| 2015-08-06 | 2015-08-04 | 9.867 | 182,247 | +680 | 0.01% | 1,798,279 |
| 2015-08-05 | 2015-08-03 | 9.838 | 181,567 | +1,360 | 0.01% | 1,786,229 |
| 2015-08-04 | 2015-07-31 | 9.735 | 180,207 | +3,400 | 0.01% | 1,754,300 |
| 2015-08-03 | 2015-07-30 | 9.808 | 176,807 | -2,040 | 0.01% | 1,734,201 |
| 2015-07-31 | 2015-07-29 | 10.044 | 178,847 | -6,800 | 0.01% | 1,796,291 |
| 2015-07-30 | 2015-07-28 | 9.941 | 185,647 | +8,840 | 0.01% | 1,845,478 |
| 2015-07-29 | 2015-07-27 | 10.000 | 176,807 | +17,001 | 0.01% | 1,768,001 |
| 2015-07-28 | 2015-07-24 | 10.735 | 159,806 | -8,841 | 0.01% | 1,715,498 |
| 2015-07-27 | 2015-07-23 | 11.161 | 168,647 | -1,360 | 0.01% | 1,882,325 |
| 2015-07-24 | 2015-07-22 | 11.029 | 170,007 | +12,921 | 0.01% | 1,875,004 |
| 2015-07-23 | 2015-07-21 | 11.426 | 157,086 | +6,800 | 0.01% | 1,794,869 |
| 2015-07-22 | 2015-07-20 | 10.897 | 150,286 | +2,040 | 0.01% | 1,637,612 |
| 2015-07-21 | 2015-07-17 | 10.867 | 148,246 | -1,360 | 0.01% | 1,611,023 |
| 2015-07-17 | 2015-07-15 | 10.573 | 149,606 | -1,360 | 0.01% | 1,581,802 |
| 2015-07-16 | 2015-07-14 | 11.014 | 150,966 | +680 | 0.01% | 1,662,782 |
| 2015-07-15 | 2015-07-13 | 11.382 | 150,286 | +680 | 0.01% | 1,710,542 |
| 2015-07-14 | 2015-07-10 | 11.029 | 149,606 | -6,800 | 0.01% | 1,650,002 |
| 2015-07-13 | 2015-07-09 | 10.470 | 156,406 | +4,080 | 0.01% | 1,637,599 |
| 2015-07-10 | 2015-07-08 | 9.426 | 152,326 | +1,360 | 0.01% | 1,435,841 |
| 2015-07-08 | 2015-07-06 | 10.514 | 150,966 | -3,400 | 0.01% | 1,587,301 |
| 2015-07-06 | 2015-07-02 | 11.882 | 154,366 | +680 | 0.01% | 1,834,160 |
| 2015-07-03 | 2015-06-30 | 12.308 | 153,686 | -2,720 | 0.01% | 1,891,620 |
| 2015-06-29 | 2015-06-25 | 12.602 | 156,406 | +6,800 | 0.01% | 1,971,099 |
| 2015-06-26 | 2015-06-24 | 12.941 | 149,606 | +680 | 0.01% | 1,936,002 |
| 2015-06-25 | 2015-06-23 | 12.955 | 148,926 | +4,760 | 0.01% | 1,929,393 |
| 2015-06-24 | 2015-06-22 | 12.455 | 144,166 | +3,401 | 0.01% | 1,795,645 |
| 2015-06-23 | 2015-06-19 | 12.500 | 140,765 | +2,040 | 0.00% | 1,759,494 |
| 2015-06-22 | 2015-06-18 | 12.838 | 138,725 | -1,360 | 0.00% | 1,780,915 |
| 2015-06-19 | 2015-06-17 | 13.220 | 140,085 | -680 | 0.00% | 1,851,934 |
| 2015-06-18 | 2015-06-16 | 12.823 | 140,765 | -7,481 | 0.00% | 1,805,034 |
| 2015-06-17 | 2015-06-15 | 13.573 | 148,246 | +4,760 | 0.01% | 2,012,143 |
| 2015-06-16 | 2015-06-12 | 14.352 | 143,486 | +4,081 | 0.01% | 2,059,366 |
| 2015-06-15 | 2015-06-11 | 13.808 | 139,405 | -680 | 0.00% | 1,924,944 |
| 2015-06-11 | 2015-06-09 | 14.132 | 140,085 | +8,840 | 0.00% | 1,979,654 |
| 2015-06-10 | 2015-06-08 | 14.970 | 131,245 | -14,961 | 0.00% | 1,964,739 |
| 2015-06-09 | 2015-06-05 | 15.382 | 146,206 | -52,362 | 0.01% | 2,248,905 |
| 2015-06-08 | 2015-06-04 | 15.176 | 198,568 | +70,723 | 0.01% | 3,013,444 |
| 2015-06-05 | 2015-06-03 | 15.264 | 127,845 | -680 | 0.00% | 1,951,441 |
| 2015-06-03 | 2015-06-01 | 15.029 | 128,525 | -680 | 0.00% | 1,931,580 |
| 2015-06-01 | 2015-05-28 | 15.179 | 129,205 | +3,970 | 0.00% | 1,961,177 |
| 2015-05-28 | 2015-05-26 | 15.892 | 125,235 | -8,753 | 0.00% | 1,990,197 |
| 2015-05-27 | 2015-05-22 | 15.357 | 133,988 | +1,346 | 0.00% | 2,057,657 |
| 2015-05-26 | 2015-05-21 | 15.149 | 132,642 | -7,406 | 0.00% | 2,009,406 |
| 2015-05-22 | 2015-05-20 | 15.387 | 140,048 | -4,713 | 0.00% | 2,154,880 |
| 2015-05-21 | 2015-05-19 | 15.387 | 144,761 | +6,733 | 0.01% | 2,227,398 |
| 2015-05-20 | 2015-05-18 | 14.941 | 138,028 | +10,773 | 0.00% | 2,062,299 |
| 2015-05-19 | 2015-05-15 | 14.852 | 127,255 | -8,753 | 0.00% | 1,889,998 |
| 2015-05-18 | 2015-05-14 | 14.510 | 136,008 | +18,179 | 0.00% | 1,973,538 |
| 2015-05-15 | 2015-05-13 | 14.837 | 117,829 | -12,793 | 0.00% | 1,748,253 |
| 2015-05-14 | 2015-05-12 | 14.704 | 130,622 | +4,713 | 0.00% | 1,920,605 |
| 2015-05-13 | 2015-05-11 | 15.149 | 125,909 | -2,019 | 0.00% | 1,907,407 |
| 2015-05-12 | 2015-05-08 | 15.090 | 127,928 | +2,693 | 0.00% | 1,930,393 |
| 2015-05-11 | 2015-05-07 | 13.902 | 125,235 | -36,359 | 0.00% | 1,740,957 |
| 2015-05-08 | 2015-05-06 | 14.570 | 161,594 | +4,713 | 0.01% | 2,354,403 |
| 2015-05-07 | 2015-05-05 | 15.624 | 156,881 | +6,733 | 0.01% | 2,451,165 |
| 2015-05-06 | 2015-05-04 | 16.100 | 150,148 | +6,733 | 0.01% | 2,417,327 |
| 2015-05-04 | 2015-04-29 | 16.248 | 143,415 | -47,131 | 0.01% | 2,330,228 |
| 2015-04-30 | 2015-04-28 | 17.139 | 190,546 | -673 | 0.01% | 3,265,819 |
| 2015-04-29 | 2015-04-27 | 17.050 | 191,219 | +51,844 | 0.01% | 3,260,314 |
| 2015-04-28 | 2015-04-24 | 15.832 | 139,375 | -6,059 | 0.00% | 2,206,625 |
| 2015-04-27 | 2015-04-23 | 15.921 | 145,434 | -2,020 | 0.01% | 2,315,513 |
| 2015-04-24 | 2015-04-22 | 15.743 | 147,454 | -674 | 0.01% | 2,321,394 |
| 2015-04-23 | 2015-04-21 | 15.298 | 148,128 | -11,446 | 0.01% | 2,266,005 |
| 2015-04-22 | 2015-04-20 | 17.080 | 159,574 | -62,618 | 0.01% | 2,725,502 |
| 2015-04-21 | 2015-04-17 | 17.674 | 222,192 | +20,873 | 0.01% | 3,927,009 |
| 2015-04-20 | 2015-04-16 | 16.813 | 201,319 | +6,060 | 0.01% | 3,384,681 |
| 2015-04-17 | 2015-04-15 | 17.020 | 195,259 | -10,100 | 0.01% | 3,323,397 |
| 2015-04-16 | 2015-04-14 | 16.664 | 205,359 | +5,387 | 0.01% | 3,422,103 |
| 2015-04-15 | 2015-04-13 | 16.397 | 199,972 | +5,386 | 0.01% | 3,278,874 |
| 2015-04-13 | 2015-04-09 | 14.837 | 194,586 | -11,446 | 0.01% | 2,887,112 |
| 2015-04-10 | 2015-04-08 | 14.347 | 206,032 | -163,614 | 0.01% | 2,955,958 |
| 2015-04-09 | 2015-04-02 | 12.981 | 369,646 | +12,120 | 0.01% | 4,798,262 |
| 2015-04-08 | 2015-04-01 | 12.743 | 357,526 | +150,821 | 0.01% | 4,555,976 |
| 2015-04-02 | 2015-03-31 | 11.793 | 206,705 | -53,192 | 0.01% | 2,437,575 |
| 2015-04-01 | 2015-03-30 | 12.045 | 259,897 | +46,458 | 0.01% | 3,130,463 |
| 2015-03-31 | 2015-03-27 | 10.070 | 213,439 | -20,872 | 0.01% | 2,149,265 |
| 2015-03-30 | 2015-03-26 | 9.995 | 234,311 | +6,733 | 0.01% | 2,342,040 |
| 2015-03-27 | 2015-03-25 | 10.233 | 227,578 | +2,020 | 0.01% | 2,328,820 |
| 2015-03-26 | 2015-03-24 | 10.352 | 225,558 | -34,339 | 0.01% | 2,334,950 |
| 2015-03-25 | 2015-03-23 | 10.144 | 259,897 | +41,072 | 0.01% | 2,636,383 |
| 2015-03-24 | 2015-03-20 | 9.639 | 218,825 | +2,020 | 0.01% | 2,109,250 |
| 2015-03-23 | 2015-03-19 | 9.832 | 216,805 | +37,705 | 0.01% | 2,131,640 |
| 2015-03-19 | 2015-03-17 | 9.268 | 179,100 | +4,040 | 0.01% | 1,659,842 |
| 2015-03-16 | 2015-03-12 | 8.837 | 175,060 | -6,733 | 0.01% | 1,547,000 |
| 2015-03-13 | 2015-03-11 | 8.733 | 181,793 | +6,733 | 0.01% | 1,587,600 |
| 2015-03-04 | 2015-03-02 | 9.357 | 175,060 | -673 | 0.01% | 1,638,000 |
| 2015-02-27 | 2015-02-25 | 9.075 | 175,733 | -4,040 | 0.01% | 1,594,707 |
| 2015-02-26 | 2015-02-24 | 9.000 | 179,773 | +673 | 0.01% | 1,618,019 |
| 2015-02-17 | 2015-02-13 | 8.807 | 179,100 | -6,733 | 0.01% | 1,577,382 |
| 2015-02-16 | 2015-02-12 | 8.703 | 185,833 | -16,159 | 0.01% | 1,617,361 |
| 2015-02-13 | 2015-02-11 | 8.287 | 201,992 | +26,932 | 0.01% | 1,673,998 |
| 2015-01-26 | 2015-01-22 | 8.896 | 175,060 | -1,347 | 0.01% | 1,557,400 |
| 2015-01-22 | 2015-01-20 | 8.807 | 176,407 | +1,347 | 0.01% | 1,553,664 |
| 2015-01-15 | 2015-01-13 | 9.223 | 175,060 | -8,080 | 0.01% | 1,614,600 |
| 2015-01-14 | 2015-01-12 | 9.193 | 183,140 | -29,625 | 0.01% | 1,683,683 |
| 2015-01-13 | 2015-01-09 | 9.223 | 212,765 | +4,040 | 0.01% | 1,962,358 |
| 2015-01-12 | 2015-01-08 | 9.223 | 208,725 | +18,179 | 0.01% | 1,925,097 |
| 2015-01-08 | 2015-01-06 | 9.312 | 190,546 | +4,040 | 0.01% | 1,774,410 |
| 2015-01-07 | 2015-01-05 | 9.609 | 186,506 | +1,346 | 0.01% | 1,792,188 |
| 2015-01-06 | 2015-01-02 | 9.832 | 185,160 | +57,905 | 0.01% | 1,820,504 |
| 2015-01-05 | 2014-12-31 | 9.476 | 127,255 | +20,199 | 0.00% | 1,205,819 |
| 2015-01-02 | 2014-12-29 | 9.535 | 107,056 | +673 | 0.00% | 1,020,781 |
| 2014-12-30 | 2014-12-24 | 8.882 | 106,383 | +4,040 | 0.00% | 944,844 |
| 2014-12-29 | 2014-12-22 | 9.535 | 102,343 | -1,346 | 0.00% | 975,842 |
| 2014-12-23 | 2014-12-19 | 9.312 | 103,689 | -4,040 | 0.00% | 965,577 |
| 2014-12-22 | 2014-12-18 | 9.149 | 107,729 | +3,366 | 0.00% | 985,598 |
| 2014-12-19 | 2014-12-17 | 8.956 | 104,363 | -5,386 | 0.00% | 934,653 |
| 2014-12-18 | 2014-12-16 | 8.882 | 109,749 | +3,366 | 0.00% | 974,739 |
| 2014-12-17 | 2014-12-15 | 8.971 | 106,383 | -24,912 | 0.00% | 954,324 |
| 2014-12-16 | 2014-12-12 | 8.837 | 131,295 | -13,466 | 0.00% | 1,160,250 |
| 2014-12-12 | 2014-12-10 | 8.555 | 144,761 | +3,366 | 0.01% | 1,238,399 |
| 2014-12-11 | 2014-12-09 | 8.377 | 141,395 | +10,100 | 0.00% | 1,184,403 |
| 2014-12-10 | 2014-12-08 | 8.688 | 131,295 | +4,040 | 0.00% | 1,140,750 |
| 2014-12-09 | 2014-12-05 | 8.243 | 127,255 | -673 | 0.00% | 1,048,949 |
| 2014-12-05 | 2014-12-03 | 8.169 | 127,928 | +673 | 0.00% | 1,044,996 |
| 2014-12-04 | 2014-12-02 | 8.169 | 127,255 | +673 | 0.00% | 1,039,499 |
| 2014-11-28 | 2014-11-26 | 8.436 | 126,582 | +673 | 0.00% | 1,067,841 |
| 2014-11-24 | 2014-11-20 | 7.515 | 125,909 | +674 | 0.00% | 946,224 |
| 2014-11-21 | 2014-11-19 | 7.485 | 125,235 | +1,346 | 0.00% | 937,438 |
| 2014-11-18 | 2014-11-14 | 7.604 | 123,889 | -2,693 | 0.00% | 942,083 |
| 2014-11-13 | 2014-11-11 | 7.411 | 126,582 | -2,693 | 0.00% | 938,121 |
| 2014-11-12 | 2014-11-10 | 7.530 | 129,275 | +3,366 | 0.00% | 973,440 |
| 2014-11-11 | 2014-11-07 | 7.203 | 125,909 | -1,346 | 0.00% | 906,953 |
| 2014-11-10 | 2014-11-06 | 7.619 | 127,255 | +673 | 0.00% | 969,569 |
| 2014-11-07 | 2014-11-05 | 7.441 | 126,582 | -673 | 0.00% | 941,881 |
| 2014-11-06 | 2014-11-04 | 7.485 | 127,255 | -8,080 | 0.00% | 952,559 |
| 2014-11-05 | 2014-11-03 | 7.174 | 135,335 | -39,052 | 0.00% | 970,831 |
| 2014-10-31 | 2014-10-29 | 7.010 | 174,387 | +44,439 | 0.01% | 1,222,482 |
| 2014-10-28 | 2014-10-24 | 6.461 | 129,948 | -12,120 | 0.00% | 839,548 |
| 2014-10-27 | 2014-10-23 | 6.490 | 142,068 | -52,518 | 0.01% | 922,071 |
| 2014-10-24 | 2014-10-22 | 6.342 | 194,586 | +673 | 0.01% | 1,234,031 |
| 2014-10-22 | 2014-10-20 | 6.327 | 193,913 | -2,020 | 0.01% | 1,226,883 |
| 2014-10-21 | 2014-10-17 | 6.312 | 195,933 | +674 | 0.01% | 1,236,753 |
| 2014-10-20 | 2014-10-16 | 6.372 | 195,259 | -4,713 | 0.01% | 1,244,099 |
| 2014-10-16 | 2014-10-14 | 6.074 | 199,972 | +673 | 0.01% | 1,214,728 |
| 2014-10-15 | 2014-10-13 | 6.193 | 199,299 | -673 | 0.01% | 1,234,320 |
| 2014-10-13 | 2014-10-09 | 6.282 | 199,972 | -70,024 | 0.01% | 1,256,308 |
| 2014-10-10 | 2014-10-08 | 6.193 | 269,996 | +673 | 0.01% | 1,672,168 |
| 2014-10-06 | 2014-09-30 | 6.119 | 269,323 | -3,367 | 0.01% | 1,648,000 |
| 2014-09-24 | 2014-09-22 | 6.089 | 272,690 | -1,346 | 0.01% | 1,660,503 |
| 2014-09-23 | 2014-09-19 | 6.238 | 274,036 | +1,346 | 0.01% | 1,709,399 |
| 2014-09-19 | 2014-09-17 | 6.431 | 272,690 | +674 | 0.01% | 1,753,653 |
| 2014-09-18 | 2014-09-16 | 6.475 | 272,016 | -4,713 | 0.01% | 1,761,438 |
| 2014-09-16 | 2014-09-12 | 6.357 | 276,729 | -1,347 | 0.01% | 1,759,077 |
| 2014-09-15 | 2014-09-11 | 6.253 | 278,076 | +1,347 | 0.01% | 1,738,730 |
| 2014-09-12 | 2014-09-10 | 6.268 | 276,729 | +673 | 0.01% | 1,734,417 |
| 2014-09-10 | 2014-09-05 | 6.357 | 276,056 | -10,100 | 0.01% | 1,754,799 |
| 2014-09-08 | 2014-09-04 | 6.401 | 286,156 | -6,733 | 0.01% | 1,831,752 |
| 2014-09-04 | 2014-09-02 | 6.223 | 292,889 | +2,693 | 0.01% | 1,822,651 |
| 2014-09-03 | 2014-09-01 | 6.119 | 290,196 | +6,734 | 0.01% | 1,775,723 |
| 2014-09-02 | 2014-08-29 | 5.956 | 283,462 | +14,139 | 0.01% | 1,688,207 |
| 2014-08-26 | 2014-08-22 | 6.327 | 269,323 | -6,060 | 0.01% | 1,704,000 |
| 2014-08-20 | 2014-08-18 | 6.386 | 275,383 | +6,733 | 0.01% | 1,758,701 |
| 2014-08-15 | 2014-08-13 | 6.594 | 268,650 | -100,996 | 0.01% | 1,771,562 |
| 2014-08-13 | 2014-08-11 | 6.446 | 369,646 | +2,020 | 0.01% | 2,382,661 |
| 2014-08-12 | 2014-08-08 | 6.342 | 367,626 | +6,060 | 0.01% | 2,331,420 |
| 2014-08-08 | 2014-08-06 | 6.342 | 361,566 | +3,366 | 0.01% | 2,292,989 |
| 2014-08-01 | 2014-07-30 | 6.268 | 358,200 | -67,330 | 0.01% | 2,245,042 |
| 2014-07-31 | 2014-07-29 | 6.297 | 425,530 | +2,020 | 0.02% | 2,679,678 |
| 2014-07-30 | 2014-07-28 | 6.342 | 423,510 | -674 | 0.01% | 2,685,827 |
| 2014-07-28 | 2014-07-24 | 6.460 | 424,184 | +3,150 | 0.01% | 2,740,339 |
| 2014-07-25 | 2014-07-23 | 6.430 | 421,034 | -8,593 | 0.02% | 2,707,249 |
| 2014-07-24 | 2014-07-22 | 6.248 | 429,627 | +1,983 | 0.02% | 2,684,502 |
| 2014-07-23 | 2014-07-21 | 6.188 | 427,644 | +2,644 | 0.02% | 2,646,231 |
| 2014-07-22 | 2014-07-18 | 6.143 | 425,000 | -6,610 | 0.02% | 2,610,580 |
| 2014-07-18 | 2014-07-16 | 6.188 | 431,610 | -6,609 | 0.02% | 2,670,773 |
| 2014-07-14 | 2014-07-10 | 6.127 | 438,219 | +6,609 | 0.02% | 2,685,149 |
| 2014-07-10 | 2014-07-08 | 6.112 | 431,610 | +6,610 | 0.02% | 2,638,123 |
| 2014-06-20 | 2014-06-18 | 5.598 | 425,000 | +1,322 | 0.02% | 2,379,100 |
| 2014-06-16 | 2014-06-12 | 5.734 | 423,678 | +68,740 | 0.02% | 2,429,390 |
| 2014-06-12 | 2014-06-10 | 5.795 | 354,938 | +231,338 | 0.01% | 2,056,712 |
| 2014-06-04 | 2014-05-30 | 5.462 | 123,600 | -5,949 | 0.00% | 675,068 |
| 2014-05-26 | 2014-05-22 | 5.583 | 129,549 | +2,644 | 0.00% | 723,240 |
| 2014-05-23 | 2014-05-21 | 5.734 | 126,905 | -9,254 | 0.00% | 727,679 |
| 2014-05-22 | 2014-05-20 | 5.507 | 136,159 | +4,627 | 0.00% | 749,842 |
| 2014-05-21 | 2014-05-19 | 5.658 | 131,532 | +8,593 | 0.00% | 744,261 |
| 2014-05-16 | 2014-05-14 | 5.810 | 122,939 | -3,966 | 0.00% | 714,238 |
| 2014-05-12 | 2014-05-08 | 5.855 | 126,905 | -1,322 | 0.00% | 743,039 |
| 2014-05-09 | 2014-05-07 | 5.658 | 128,227 | +1,322 | 0.00% | 725,560 |
| 2014-05-08 | 2014-05-05 | 5.719 | 126,905 | -3,966 | 0.00% | 725,759 |
| 2014-05-07 | 2014-05-02 | 5.704 | 130,871 | +3,966 | 0.00% | 746,461 |
| 2014-04-25 | 2014-04-23 | 5.552 | 126,905 | +3,966 | 0.00% | 704,639 |
| 2014-04-15 | 2014-04-11 | 5.734 | 122,939 | -6,610 | 0.00% | 704,938 |
| 2014-04-11 | 2014-04-09 | 5.900 | 129,549 | -6,610 | 0.00% | 764,400 |
| 2014-04-08 | 2014-04-04 | 5.961 | 136,159 | +6,610 | 0.00% | 811,642 |
| 2014-04-07 | 2014-04-03 | 5.931 | 129,549 | -7,932 | 0.00% | 768,320 |
| 2014-04-02 | 2014-03-31 | 5.462 | 137,481 | -1,321 | 0.00% | 750,883 |
| 2014-04-01 | 2014-03-28 | 5.341 | 138,802 | +1,321 | 0.00% | 741,298 |
| 2014-03-27 | 2014-03-25 | 5.205 | 137,481 | -3,304 | 0.00% | 715,522 |
| 2014-03-26 | 2014-03-24 | 5.174 | 140,785 | -5,288 | 0.01% | 728,458 |
| 2014-03-25 | 2014-03-21 | 5.068 | 146,073 | +5,949 | 0.01% | 740,350 |
| 2014-03-18 | 2014-03-14 | 4.660 | 140,124 | -25,117 | 0.01% | 652,958 |
| 2014-03-14 | 2014-03-12 | 4.630 | 165,241 | -1,322 | 0.01% | 765,000 |
| 2014-03-12 | 2014-03-10 | 4.887 | 166,563 | +5,949 | 0.01% | 813,960 |
| 2014-03-11 | 2014-03-07 | 4.993 | 160,614 | +2,644 | 0.01% | 801,899 |
| 2014-03-07 | 2014-03-05 | 4.978 | 157,970 | +1,322 | 0.01% | 786,308 |
| 2014-03-06 | 2014-03-04 | 5.159 | 156,648 | -13,881 | 0.01% | 808,167 |
| 2014-03-05 | 2014-03-03 | 5.053 | 170,529 | +1,322 | 0.01% | 861,721 |
| 2014-03-04 | 2014-02-28 | 5.099 | 169,207 | +661 | 0.01% | 862,721 |
| 2014-03-03 | 2014-02-27 | 5.129 | 168,546 | -1,983 | 0.01% | 864,451 |
| 2014-02-28 | 2014-02-26 | 5.159 | 170,529 | +19,829 | 0.01% | 879,781 |
| 2014-02-26 | 2014-02-24 | 5.174 | 150,700 | -13,219 | 0.01% | 779,761 |
| 2014-02-25 | 2014-02-21 | 5.265 | 163,919 | +13,219 | 0.01% | 863,039 |
| 2014-02-24 | 2014-02-20 | 5.310 | 150,700 | +14,541 | 0.01% | 800,281 |
| 2014-02-21 | 2014-02-19 | 5.462 | 136,159 | -19,829 | 0.00% | 743,662 |
| 2014-02-18 | 2014-02-14 | 5.341 | 155,988 | -19,828 | 0.01% | 833,082 |
| 2014-02-13 | 2014-02-11 | 5.114 | 175,816 | -77,994 | 0.01% | 899,078 |
| 2014-02-12 | 2014-02-10 | 5.114 | 253,810 | +77,994 | 0.01% | 1,297,919 |
| 2014-02-05 | 2014-01-30 | 5.220 | 175,816 | +33,709 | 0.01% | 917,698 |
| 2014-02-04 | 2014-01-28 | 5.341 | 142,107 | +6,609 | 0.01% | 758,948 |
| 2014-01-29 | 2014-01-27 | 5.265 | 135,498 | -19,829 | 0.00% | 713,402 |
| 2014-01-28 | 2014-01-24 | 5.492 | 155,327 | +1,983 | 0.01% | 853,052 |
| 2014-01-27 | 2014-01-23 | 5.628 | 153,344 | -21,811 | 0.01% | 863,042 |
| 2014-01-24 | 2014-01-22 | 5.643 | 175,155 | +43,623 | 0.01% | 988,447 |
| 2014-01-21 | 2014-01-17 | 5.492 | 131,532 | -6,610 | 0.00% | 722,371 |
| 2014-01-07 | 2014-01-03 | 5.916 | 138,142 | +4,627 | 0.00% | 817,193 |
| 2014-01-03 | 2013-12-31 | 6.052 | 133,515 | -6,609 | 0.00% | 808,001 |
| 2014-01-02 | 2013-12-27 | 6.158 | 140,124 | +6,609 | 0.01% | 862,838 |
| 2013-12-27 | 2013-12-20 | 6.127 | 133,515 | +3,305 | 0.00% | 818,102 |
| 2013-12-23 | 2013-12-19 | 6.188 | 130,210 | +3,305 | 0.00% | 805,730 |
| 2013-12-20 | 2013-12-18 | 6.264 | 126,905 | -4,627 | 0.00% | 794,879 |
| 2013-12-19 | 2013-12-17 | 6.279 | 131,532 | +6,610 | 0.00% | 825,851 |
| 2013-12-09 | 2013-12-05 | 6.657 | 124,922 | +4,627 | 0.00% | 831,599 |
| 2013-12-06 | 2013-12-04 | 6.612 | 120,295 | -18,507 | 0.00% | 795,337 |
| 2013-12-05 | 2013-12-03 | 6.687 | 138,802 | +18,507 | 0.00% | 928,197 |
| 2013-12-03 | 2013-11-29 | 6.763 | 120,295 | -13,220 | 0.00% | 813,537 |
| 2013-12-02 | 2013-11-28 | 6.793 | 133,515 | -661 | 0.00% | 906,982 |
| 2013-11-29 | 2013-11-27 | 6.838 | 134,176 | +13,220 | 0.00% | 917,562 |
| 2013-11-18 | 2013-11-14 | 6.642 | 120,956 | +3,304 | 0.00% | 803,367 |
| 2013-11-11 | 2013-11-07 | 6.642 | 117,652 | -4,626 | 0.00% | 781,423 |
| 2013-11-06 | 2013-11-04 | 6.627 | 122,278 | +4,626 | 0.00% | 810,298 |
| 2013-10-29 | 2013-10-25 | 6.385 | 117,652 | -6,609 | 0.00% | 751,162 |
| 2013-10-24 | 2013-10-22 | 6.491 | 124,261 | +6,609 | 0.00% | 806,518 |
| 2013-10-21 | 2013-10-17 | 6.400 | 117,652 | -661 | 0.00% | 752,942 |
| 2013-10-17 | 2013-10-15 | 6.596 | 118,313 | +661 | 0.00% | 780,443 |
| 2013-10-16 | 2013-10-11 | 6.415 | 117,652 | -1,983 | 0.00% | 754,722 |
| 2013-10-08 | 2013-10-04 | 6.309 | 119,635 | +1,983 | 0.00% | 754,773 |
| 2013-09-11 | 2013-09-09 | 6.596 | 117,652 | -3,304 | 0.00% | 776,083 |
| 2013-09-09 | 2013-09-05 | 6.566 | 120,956 | -17,186 | 0.00% | 794,217 |
| 2013-09-06 | 2013-09-04 | 6.491 | 138,142 | +17,186 | 0.00% | 896,613 |
| 2013-09-04 | 2013-09-02 | 6.052 | 120,956 | -661 | 0.00% | 731,997 |
| 2013-08-27 | 2013-08-23 | 6.369 | 121,617 | +2,643 | 0.00% | 774,637 |
| 2013-08-26 | 2013-08-22 | 6.354 | 118,974 | +1,983 | 0.00% | 756,003 |
| 2013-08-22 | 2013-08-20 | 6.339 | 116,991 | +661 | 0.00% | 741,632 |
| 2013-08-19 | 2013-08-15 | 6.521 | 116,330 | +661 | 0.00% | 758,562 |
| 2013-08-16 | 2013-08-13 | 6.324 | 115,669 | +1,322 | 0.00% | 731,502 |
| 2013-08-15 | 2013-08-12 | 6.354 | 114,347 | -5,288 | 0.00% | 726,601 |
| 2013-08-09 | 2013-08-07 | 6.203 | 119,635 | +3,305 | 0.00% | 742,103 |
| 2013-07-30 | 2013-07-26 | 6.339 | 116,330 | -46,267 | 0.00% | 737,442 |
| 2013-07-25 | 2013-07-23 | 6.315 | 162,597 | +48,055 | 0.01% | 1,026,838 |
| 2013-07-23 | 2013-07-19 | 6.008 | 114,542 | +5,206 | 0.00% | 688,160 |
| 2013-07-08 | 2013-07-04 | 5.055 | 109,336 | -3,904 | 0.00% | 552,722 |
| 2013-06-14 | 2013-06-11 | 5.762 | 113,240 | -1,302 | 0.00% | 652,498 |
| 2013-05-07 | 2013-05-03 | 6.254 | 114,542 | +1,302 | 0.00% | 716,320 |
| 2013-04-29 | 2013-04-25 | 5.993 | 113,240 | -3,905 | 0.00% | 678,597 |
| 2013-04-05 | 2013-04-02 | 5.808 | 117,145 | +3,905 | 0.00% | 680,398 |
| 2013-04-02 | 2013-03-27 | 6.085 | 113,240 | -3,905 | 0.00% | 689,037 |
| 2013-03-28 | 2013-03-26 | 5.962 | 117,145 | +3,905 | 0.00% | 698,398 |
| 2013-03-26 | 2013-03-22 | 6.085 | 113,240 | -3,905 | 0.00% | 689,037 |
| 2013-03-19 | 2013-03-15 | 6.146 | 117,145 | -3,254 | 0.00% | 719,998 |
| 2013-03-18 | 2013-03-14 | 6.346 | 120,399 | +3,254 | 0.00% | 764,048 |
| 2013-03-14 | 2013-03-12 | 6.269 | 117,145 | +3,905 | 0.00% | 734,398 |
| 2013-03-13 | 2013-03-11 | 6.607 | 113,240 | -14,318 | 0.00% | 748,197 |
| 2013-03-12 | 2013-03-08 | 6.792 | 127,558 | +3,254 | 0.00% | 866,319 |
| 2013-03-11 | 2013-03-07 | 6.653 | 124,304 | -6,508 | 0.00% | 827,029 |
| 2013-03-05 | 2013-03-01 | 6.561 | 130,812 | +6,508 | 0.00% | 858,269 |
| 2013-03-04 | 2013-02-28 | 6.469 | 124,304 | -13,016 | 0.00% | 804,109 |
| 2013-02-25 | 2013-02-21 | 6.515 | 137,320 | +13,016 | 0.01% | 894,638 |
| 2013-02-20 | 2013-02-18 | 6.607 | 124,304 | -3,254 | 0.00% | 821,299 |
| 2013-02-19 | 2013-02-15 | 6.653 | 127,558 | +651 | 0.00% | 848,679 |
| 2013-02-08 | 2013-02-06 | 6.807 | 126,907 | +1,301 | 0.00% | 863,847 |
| 2013-02-07 | 2013-02-05 | 6.792 | 125,606 | +5,207 | 0.00% | 853,062 |
| 2013-02-06 | 2013-02-04 | 6.684 | 120,399 | -13,016 | 0.00% | 804,748 |
| 2013-02-01 | 2013-01-30 | 6.884 | 133,415 | -9,763 | 0.00% | 918,397 |
| 2013-01-30 | 2013-01-28 | 6.715 | 143,178 | +2,604 | 0.01% | 961,403 |
| 2013-01-28 | 2013-01-24 | 6.561 | 140,574 | +13,016 | 0.01% | 922,318 |
| 2013-01-25 | 2013-01-23 | 6.684 | 127,558 | +1,952 | 0.00% | 852,599 |
| 2013-01-24 | 2013-01-22 | 6.792 | 125,606 | +37,747 | 0.00% | 853,062 |
| 2013-01-23 | 2013-01-21 | 6.976 | 87,859 | -11,064 | 0.00% | 612,900 |
| 2013-01-22 | 2013-01-18 | 7.084 | 98,923 | +3,254 | 0.00% | 700,722 |
| 2013-01-18 | 2013-01-16 | 7.375 | 95,669 | -19,524 | 0.00% | 705,603 |
| 2013-01-17 | 2013-01-15 | 7.514 | 115,193 | -13,016 | 0.00% | 865,531 |
| 2013-01-15 | 2013-01-11 | 7.422 | 128,209 | -6,508 | 0.00% | 951,510 |
| 2013-01-14 | 2013-01-10 | 7.529 | 134,717 | -13,016 | 0.00% | 1,014,300 |
| 2013-01-11 | 2013-01-09 | 7.591 | 147,733 | -62,478 | 0.01% | 1,121,378 |
| 2013-01-10 | 2013-01-08 | 7.222 | 210,211 | -8,460 | 0.01% | 1,518,102 |
| 2013-01-09 | 2013-01-07 | 7.391 | 218,671 | +5,206 | 0.01% | 1,616,159 |
| 2013-01-08 | 2013-01-04 | 7.191 | 213,465 | +82,002 | 0.01% | 1,535,042 |
| 2013-01-04 | 2013-01-02 | 7.160 | 131,463 | +22,778 | 0.00% | 941,320 |
| 2013-01-03 | 2012-12-31 | 6.961 | 108,685 | -26,032 | 0.00% | 756,512 |
| 2013-01-02 | 2012-12-27 | 7.037 | 134,717 | +11,714 | 0.00% | 948,060 |
| 2012-12-28 | 2012-12-24 | 6.961 | 123,003 | +16,921 | 0.00% | 856,173 |
| 2012-12-27 | 2012-12-20 | 6.961 | 106,082 | +6,509 | 0.00% | 738,393 |
| 2012-12-21 | 2012-12-19 | 7.068 | 99,573 | +16,270 | 0.00% | 703,797 |
| 2012-12-20 | 2012-12-18 | 7.068 | 83,303 | +3,905 | 0.00% | 588,798 |
| 2012-12-19 | 2012-12-17 | 6.930 | 79,398 | -5,207 | 0.00% | 550,217 |
| 2012-12-18 | 2012-12-14 | 7.084 | 84,605 | -11,064 | 0.00% | 599,301 |
| 2012-12-17 | 2012-12-13 | 6.961 | 95,669 | -9,762 | 0.00% | 665,913 |
| 2012-12-10 | 2012-12-06 | 7.191 | 105,431 | +13,016 | 0.00% | 758,162 |
| 2012-12-05 | 2012-12-03 | 6.884 | 92,415 | +12,366 | 0.00% | 636,163 |
| 2012-12-04 | 2012-11-30 | 6.930 | 80,049 | +6,508 | 0.00% | 554,728 |
| 2012-11-30 | 2012-11-28 | 6.469 | 73,541 | +3,254 | 0.00% | 475,729 |
| 2012-11-28 | 2012-11-26 | 6.638 | 70,287 | +651 | 0.00% | 466,559 |
| 2012-11-26 | 2012-11-22 | 6.684 | 69,636 | -3,905 | 0.00% | 465,448 |
| 2012-11-23 | 2012-11-21 | 6.561 | 73,541 | -9,111 | 0.00% | 482,509 |
| 2012-11-14 | 2012-11-12 | 6.730 | 82,652 | +11,063 | 0.00% | 556,257 |
| 2012-11-12 | 2012-11-08 | 6.546 | 71,589 | -2,603 | 0.00% | 468,601 |
| 2012-11-08 | 2012-11-06 | 6.361 | 74,192 | +3,254 | 0.00% | 471,960 |
| 2012-11-06 | 2012-11-02 | 6.346 | 70,938 | +3,254 | 0.00% | 450,170 |
| 2012-10-24 | 2012-10-19 | 5.777 | 67,684 | -3,905 | 0.00% | 391,040 |
| 2012-10-22 | 2012-10-18 | 5.731 | 71,589 | +3,905 | 0.00% | 410,301 |
| 2012-10-17 | 2012-10-15 | 5.670 | 67,684 | -11,064 | 0.00% | 383,760 |
| 2012-10-10 | 2012-10-08 | 5.163 | 78,748 | -4,555 | 0.00% | 406,562 |
| 2012-10-09 | 2012-10-05 | 5.209 | 83,303 | +4,555 | 0.00% | 433,918 |
| 2012-09-25 | 2012-09-21 | 5.178 | 78,748 | -14,317 | 0.00% | 407,772 |
| 2012-09-21 | 2012-09-19 | 5.224 | 93,065 | +13,016 | 0.00% | 486,198 |
| 2012-09-17 | 2012-09-13 | 5.163 | 80,049 | +651 | 0.00% | 413,279 |
| 2012-09-12 | 2012-09-10 | 4.978 | 79,398 | +6,508 | 0.00% | 395,278 |
| 2012-09-11 | 2012-09-07 | 4.948 | 72,890 | -6,508 | 0.00% | 360,638 |
| 2012-09-10 | 2012-09-06 | 4.871 | 79,398 | +11,714 | 0.00% | 386,738 |
| 2012-07-19 | 2012-07-17 | 5.317 | 67,684 | +1,186 | 0.00% | 359,904 |
| 2011-11-24 | 2011-11-22 | 3.832 | 66,498 | -1,279 | 0.00% | 254,798 |
| 2011-11-04 | 2011-11-02 | 4.567 | 67,777 | -1,918 | 0.00% | 309,519 |
| 2011-10-03 | 2011-09-28 | 2.659 | 69,695 | -640 | 0.00% | 185,299 |
| 2011-09-27 | 2011-09-23 | 2.706 | 70,335 | -3,197 | 0.00% | 190,300 |
| 2011-09-22 | 2011-09-20 | 2.940 | 73,532 | -31,970 | 0.00% | 216,200 |
| 2011-09-20 | 2011-09-16 | 2.893 | 105,502 | -26,855 | 0.00% | 305,249 |
| 2011-09-05 | 2011-09-01 | 3.409 | 132,357 | +63,940 | 0.00% | 451,258 |
| 2011-08-31 | 2011-08-29 | 3.644 | 68,417 | -31,970 | 0.00% | 249,311 |
| 2011-07-11 | 2011-07-07 | 5.844 | 100,387 | +1,795 | 0.00% | 586,683 |
| 2011-05-13 | 2011-05-11 | 6.449 | 98,592 | -6,279 | 0.00% | 635,853 |
| 2011-05-11 | 2011-05-06 | 6.179 | 104,871 | +6,279 | 0.00% | 647,958 |
| 2011-05-04 | 2011-04-29 | 6.625 | 98,592 | -3,767 | 0.00% | 653,123 |
| 2011-04-08 | 2011-04-06 | 7.453 | 102,359 | +12,559 | 0.00% | 762,837 |
| 2011-04-06 | 2011-04-01 | 7.564 | 89,800 | +31,399 | 0.00% | 679,251 |
| 2011-01-14 | 2011-01-12 | 9.427 | 58,401 | -1,256 | 0.00% | 550,557 |
| 2010-12-13 | 2010-12-09 | 9.427 | 59,657 | +1,256 | 0.00% | 562,397 |
| 2010-10-26 | 2010-10-22 | 10.494 | 58,401 | -1,884 | 0.00% | 612,866 |
| 2010-08-18 | 2010-08-16 | 8.981 | 60,285 | -3,140 | 0.00% | 541,438 |
| 2010-07-27 | 2010-07-23 | 9.268 | 63,425 | -6,280 | 0.00% | 587,819 |
| 2010-07-20 | 2010-07-16 | 8.918 | 69,705 | -2,512 | 0.00% | 621,601 |
| 2010-07-08 | 2010-07-06 | 8.623 | 72,217 | +998 | 0.00% | 622,705 |
| 2010-06-23 | 2010-06-21 | 8.590 | 71,219 | -1,858 | 0.00% | 611,799 |
| 2010-06-01 | 2010-05-28 | 8.380 | 73,077 | -246,480 | 0.00% | 612,420 |
| 2010-05-31 | 2010-05-27 | 8.074 | 319,557 | -191,982 | 0.01% | 2,580,000 |
| 2010-05-28 | 2010-05-26 | 7.783 | 511,539 | +74,316 | 0.02% | 3,981,321 |
| 2010-05-26 | 2010-05-24 | 7.928 | 437,223 | +216,753 | 0.02% | 3,466,457 |
| 2010-05-25 | 2010-05-20 | 7.783 | 220,470 | +141,200 | 0.01% | 1,715,923 |
| 2010-05-14 | 2010-05-12 | 8.041 | 79,270 | +6,193 | 0.00% | 637,440 |
| 2010-04-01 | 2010-03-30 | 9.220 | 73,077 | -61,930 | 0.00% | 673,780 |
| 2010-03-30 | 2010-03-26 | 8.833 | 135,007 | +30,965 | 0.01% | 1,192,463 |
| 2010-03-29 | 2010-03-25 | 8.865 | 104,042 | +30,965 | 0.00% | 922,322 |
| 2010-03-02 | 2010-02-26 | 9.382 | 73,077 | +6,193 | 0.00% | 685,580 |
| 2010-02-04 | 2010-02-02 | 9.269 | 66,884 | -6,193 | 0.00% | 619,920 |
| 2010-01-26 | 2010-01-22 | 9.446 | 73,077 | +6,193 | 0.00% | 690,300 |
| 2009-12-18 | 2009-12-16 | 9.705 | 66,884 | -2,477 | 0.00% | 649,080 |
| 2009-11-18 | 2009-11-16 | 10.350 | 69,361 | +1,858 | 0.00% | 717,918 |
| 2009-11-17 | 2009-11-13 | 10.383 | 67,503 | -620 | 0.00% | 700,867 |
| 2009-11-11 | 2009-11-09 | 10.722 | 68,123 | -1,238 | 0.00% | 730,404 |
| 2009-11-06 | 2009-11-04 | 10.270 | 69,361 | +1,238 | 0.00% | 712,318 |
| 2009-10-27 | 2009-10-22 | 10.544 | 68,123 | +2,478 | 0.00% | 718,304 |
| 2009-09-01 | 2009-08-28 | 11.126 | 65,645 | -1,858 | 0.00% | 730,335 |
| 2009-08-20 | 2009-08-18 | 11.400 | 67,503 | +619 | 0.00% | 769,536 |
| 2009-08-07 | 2009-08-05 | 12.272 | 66,884 | +1,239 | 0.00% | 820,800 |
| 2009-08-06 | 2009-08-04 | 11.400 | 65,645 | +2,477 | 0.00% | 748,355 |
| 2009-07-31 | 2009-07-29 | 11.206 | 63,168 | -620 | 0.00% | 707,877 |
| 2009-07-29 | 2009-07-27 | 11.545 | 63,788 | -619 | 0.00% | 736,455 |
| 2009-07-28 | 2009-07-24 | 11.303 | 64,407 | +619 | 0.00% | 728,002 |
| 2009-07-24 | 2009-07-22 | 10.770 | 63,788 | -3,715 | 0.00% | 687,015 |
| 2009-07-17 | 2009-07-15 | 10.350 | 67,503 | -620 | 0.00% | 698,687 |
| 2009-06-04 | 2009-06-02 | 10.803 | 68,123 | -619 | 0.00% | 735,904 |
| 2009-05-18 | 2009-05-14 | 8.703 | 68,742 | +619 | 0.00% | 598,291 |
| 2009-04-24 | 2009-04-22 | 8.074 | 68,123 | -6,193 | 0.00% | 550,003 |
| 2009-04-23 | 2009-04-21 | 8.235 | 74,316 | -1,238 | 0.00% | 612,003 |
| 2009-04-22 | 2009-04-20 | 8.364 | 75,554 | +1,238 | 0.00% | 631,959 |
| 2009-02-25 | 2009-02-23 | 7.541 | 74,316 | -1,857 | 0.00% | 560,403 |
| 2009-02-19 | 2009-02-17 | 7.589 | 76,173 | +6,192 | 0.00% | 578,096 |
| 2009-02-10 | 2009-02-06 | 7.670 | 69,981 | -619 | 0.00% | 536,754 |
| 2009-02-02 | 2009-01-29 | 7.024 | 70,600 | +619 | 0.00% | 495,901 |
| 2009-01-08 | 2009-01-06 | 9.414 | 69,981 | -6,812 | 0.00% | 658,795 |
| 2008-12-22 | 2008-12-18 | 9.301 | 76,793 | -3,096 | 0.00% | 714,242 |
| 2008-12-17 | 2008-12-15 | 8.558 | 79,889 | -1,239 | 0.00% | 683,698 |
| 2008-12-16 | 2008-12-12 | 8.413 | 81,128 | -4,954 | 0.00% | 682,511 |
| 2008-11-03 | 2008-10-30 | 6.943 | 86,082 | -620 | 0.00% | 597,698 |
| 2008-10-29 | 2008-10-27 | 5.248 | 86,702 | +620 | 0.00% | 455,003 |
| 2008-10-22 | 2008-10-20 | 8.720 | 86,082 | -1,858 | 0.00% | 750,598 |
| 2008-10-20 | 2008-10-16 | 8.235 | 87,940 | -6,193 | 0.00% | 724,199 |
| 2008-10-02 | 2008-09-29 | 7.395 | 94,133 | -3,097 | 0.00% | 696,159 |
| 2008-09-23 | 2008-09-19 | 7.460 | 97,230 | -2,477 | 0.00% | 725,343 |
| 2008-06-30 | 2008-06-26 | 9.608 | 99,707 | +1,239 | 0.00% | 957,952 |
| 2008-05-16 | 2008-05-14 | 12.014 | 98,468 | -9,290 | 0.00% | 1,182,958 |
| 2008-04-23 | 2008-04-21 | 12.046 | 107,758 | -3,096 | 0.00% | 1,298,045 |
| 2008-04-07 | 2008-04-02 | 12.579 | 110,854 | -1,239 | 0.00% | 1,394,409 |
| 2008-04-01 | 2008-03-28 | 12.401 | 112,093 | +620 | 0.00% | 1,390,084 |
| 2008-03-20 | 2008-03-18 | 11.481 | 111,473 | -10,528 | 0.00% | 1,279,796 |
| 2008-03-19 | 2008-03-17 | 11.255 | 122,001 | +6,812 | 0.00% | 1,373,085 |
| 2008-03-18 | 2008-03-14 | 12.111 | 115,189 | +3,096 | 0.00% | 1,394,998 |
| 2008-03-17 | 2008-03-13 | 12.660 | 112,093 | +6,193 | 0.00% | 1,419,044 |
| 2008-03-13 | 2008-03-11 | 13.289 | 105,900 | -30,345 | 0.00% | 1,407,334 |
| 2008-03-12 | 2008-03-10 | 13.160 | 136,245 | +34,061 | 0.01% | 1,792,997 |
| 2008-03-11 | 2008-03-07 | 13.467 | 102,184 | +7,432 | 0.00% | 1,376,101 |
| 2008-03-07 | 2008-03-05 | 13.806 | 94,752 | +4,954 | 0.00% | 1,308,145 |
| 2008-03-06 | 2008-03-04 | 14.403 | 89,798 | +4,954 | 0.00% | 1,293,400 |
| 2008-03-05 | 2008-03-03 | 14.888 | 84,844 | -619 | 0.00% | 1,263,146 |
| 2008-02-27 | 2008-02-25 | 15.130 | 85,463 | -1,239 | 0.00% | 1,293,061 |
| 2008-02-21 | 2008-02-19 | 15.566 | 86,702 | -18,578 | 0.00% | 1,349,608 |
| 2008-02-18 | 2008-02-14 | 15.292 | 105,280 | -2,478 | 0.00% | 1,609,894 |
| 2008-02-14 | 2008-02-12 | 14.985 | 107,758 | -1,238 | 0.00% | 1,614,726 |
| 2008-02-13 | 2008-02-11 | 14.823 | 108,996 | +4,335 | 0.00% | 1,615,677 |
| 2008-02-05 | 2008-02-01 | 14.097 | 104,661 | +6,193 | 0.00% | 1,475,368 |
| 2008-02-04 | 2008-01-31 | 13.677 | 98,468 | +1,858 | 0.00% | 1,346,728 |
| 2008-02-01 | 2008-01-30 | 14.452 | 96,610 | +1,238 | 0.00% | 1,396,196 |
| 2008-01-29 | 2008-01-25 | 15.275 | 95,372 | +620 | 0.00% | 1,456,845 |
| 2008-01-28 | 2008-01-24 | 14.533 | 94,752 | +1,238 | 0.00% | 1,376,995 |
| 2008-01-25 | 2008-01-23 | 15.227 | 93,514 | -6,193 | 0.00% | 1,423,933 |
| 2008-01-24 | 2008-01-22 | 14.129 | 99,707 | +19,198 | 0.00% | 1,408,754 |
| 2008-01-23 | 2008-01-21 | 15.550 | 80,509 | -21,056 | 0.00% | 1,251,907 |
| 2008-01-22 | 2008-01-18 | 16.438 | 101,565 | -3,715 | 0.00% | 1,669,526 |
| 2008-01-21 | 2008-01-17 | 15.631 | 105,280 | -2,478 | 0.00% | 1,645,594 |
| 2008-01-18 | 2008-01-16 | 15.340 | 107,758 | +6,813 | 0.00% | 1,653,006 |
| 2008-01-17 | 2008-01-15 | 16.180 | 100,945 | +2,477 | 0.00% | 1,633,255 |
| 2008-01-11 | 2008-01-09 | 18.053 | 98,468 | -2,477 | 0.00% | 1,777,617 |
| 2008-01-10 | 2008-01-08 | 17.762 | 100,945 | +13,624 | 0.00% | 1,792,994 |
| 2008-01-09 | 2008-01-07 | 18.731 | 87,321 | +9,909 | 0.00% | 1,635,604 |
| 2008-01-08 | 2008-01-04 | 18.343 | 77,412 | +3,096 | 0.00% | 1,419,999 |
| 2008-01-07 | 2008-01-03 | 17.891 | 74,316 | +12,386 | 0.00% | 1,329,607 |
| 2008-01-04 | 2008-01-02 | 18.247 | 61,930 | -12,386 | 0.00% | 1,130,006 |
| 2008-01-03 | 2007-12-31 | 17.342 | 74,316 | -1,238 | 0.00% | 1,288,807 |
| 2008-01-02 | 2007-12-27 | 18.182 | 75,554 | -5,574 | 0.00% | 1,373,717 |
| 2007-12-28 | 2007-12-24 | 16.567 | 81,128 | +3,716 | 0.00% | 1,344,063 |
| 2007-12-21 | 2007-12-19 | 13.209 | 77,412 | +619 | 0.00% | 1,022,499 |
| 2007-12-20 | 2007-12-18 | 13.128 | 76,793 | +11,767 | 0.00% | 1,008,123 |
| 2007-12-18 | 2007-12-14 | 13.386 | 65,026 | -6,193 | 0.00% | 870,448 |
| 2007-12-17 | 2007-12-13 | 14.016 | 71,219 | -8,051 | 0.00% | 998,199 |
| 2007-12-14 | 2007-12-12 | 14.080 | 79,270 | -619 | 0.00% | 1,116,161 |
| 2007-12-13 | 2007-12-11 | 12.740 | 79,889 | +1,858 | 0.00% | 1,017,807 |
| 2007-12-12 | 2007-12-10 | 12.514 | 78,031 | -6,193 | 0.00% | 976,495 |
| 2007-12-11 | 2007-12-07 | 11.884 | 84,224 | 0.00% | 1,000,956 |
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