History of CCASS shareholding
Participant: GLORY SUN SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 4.250 | 132,000 | +0 | 0.00% | 561,000 |
| 2025-10-13 | 2025-10-09 | 4.260 | 132,000 | +0 | 0.00% | 562,320 |
| 2025-10-10 | 2025-10-08 | 3.870 | 132,000 | +0 | 0.00% | 510,840 |
| 2025-10-09 | 2025-10-06 | 3.900 | 132,000 | +0 | 0.00% | 514,800 |
| 2025-10-08 | 2025-10-03 | 3.880 | 132,000 | +0 | 0.00% | 512,160 |
| 2025-10-06 | 2025-10-02 | 3.880 | 132,000 | +0 | 0.00% | 512,160 |
| 2025-10-03 | 2025-09-30 | 3.930 | 132,000 | +0 | 0.00% | 518,760 |
| 2025-10-02 | 2025-09-29 | 3.800 | 132,000 | +0 | 0.00% | 501,600 |
| 2025-09-30 | 2025-09-26 | 3.750 | 132,000 | +0 | 0.00% | 495,000 |
| 2025-09-29 | 2025-09-25 | 3.750 | 132,000 | +0 | 0.00% | 495,000 |
| 2025-09-26 | 2025-09-24 | 3.760 | 132,000 | +0 | 0.00% | 496,320 |
| 2025-09-25 | 2025-09-23 | 3.770 | 132,000 | +0 | 0.00% | 497,640 |
| 2025-09-24 | 2025-09-22 | 3.770 | 132,000 | +0 | 0.00% | 497,640 |
| 2025-09-23 | 2025-09-19 | 3.760 | 132,000 | +0 | 0.00% | 496,320 |
| 2025-09-22 | 2025-09-18 | 3.780 | 132,000 | +0 | 0.00% | 498,960 |
| 2025-09-19 | 2025-09-17 | 3.830 | 132,000 | +0 | 0.00% | 505,560 |
| 2025-09-18 | 2025-09-16 | 3.810 | 132,000 | +0 | 0.00% | 502,920 |
| 2025-09-17 | 2025-09-15 | 3.840 | 132,000 | +0 | 0.00% | 506,880 |
| 2025-09-16 | 2025-09-12 | 3.900 | 132,000 | +0 | 0.00% | 514,800 |
| 2025-09-15 | 2025-09-11 | 3.860 | 132,000 | +0 | 0.00% | 509,520 |
| 2025-09-12 | 2025-09-10 | 3.840 | 132,000 | +0 | 0.00% | 506,880 |
| 2025-09-11 | 2025-09-09 | 3.880 | 132,000 | +0 | 0.00% | 512,160 |
| 2025-09-10 | 2025-09-08 | 3.880 | 132,000 | +0 | 0.00% | 512,160 |
| 2025-09-09 | 2025-09-05 | 3.810 | 132,000 | +0 | 0.00% | 502,920 |
| 2025-09-08 | 2025-09-04 | 3.760 | 132,000 | +0 | 0.00% | 496,320 |
| 2025-09-05 | 2025-09-03 | 3.790 | 132,000 | +0 | 0.00% | 500,280 |
| 2025-09-04 | 2025-09-02 | 3.770 | 132,000 | +0 | 0.00% | 497,640 |
| 2025-09-03 | 2025-09-01 | 3.840 | 132,000 | +0 | 0.00% | 506,880 |
| 2025-09-02 | 2025-08-29 | 3.950 | 132,000 | +0 | 0.00% | 521,400 |
| 2025-09-01 | 2025-08-28 | 3.990 | 132,000 | +0 | 0.00% | 526,680 |
| 2025-08-29 | 2025-08-27 | 4.000 | 132,000 | +0 | 0.00% | 528,000 |
| 2025-08-28 | 2025-08-26 | 4.140 | 132,000 | +0 | 0.00% | 546,480 |
| 2025-08-27 | 2025-08-25 | 4.160 | 132,000 | +0 | 0.00% | 549,120 |
| 2025-08-26 | 2025-08-22 | 4.140 | 132,000 | +0 | 0.00% | 546,480 |
| 2025-08-25 | 2025-08-21 | 4.150 | 132,000 | +0 | 0.00% | 547,800 |
| 2025-08-22 | 2025-08-20 | 4.050 | 132,000 | +0 | 0.00% | 534,600 |
| 2025-08-21 | 2025-08-19 | 4.080 | 132,000 | +0 | 0.00% | 538,560 |
| 2025-08-20 | 2025-08-18 | 4.080 | 132,000 | +0 | 0.00% | 538,560 |
| 2025-08-19 | 2025-08-15 | 4.040 | 132,000 | +0 | 0.00% | 533,280 |
| 2025-08-18 | 2025-08-14 | 4.030 | 132,000 | +0 | 0.00% | 531,960 |
| 2025-08-15 | 2025-08-13 | 4.020 | 132,000 | +0 | 0.00% | 530,640 |
| 2025-08-14 | 2025-08-12 | 4.010 | 132,000 | +0 | 0.00% | 529,320 |
| 2025-08-13 | 2025-08-11 | 4.050 | 132,000 | +0 | 0.00% | 534,600 |
| 2025-08-12 | 2025-08-08 | 4.050 | 132,000 | +0 | 0.00% | 534,600 |
| 2025-08-11 | 2025-08-07 | 3.960 | 132,000 | +0 | 0.00% | 522,720 |
| 2025-08-08 | 2025-08-06 | 3.930 | 132,000 | +0 | 0.00% | 518,760 |
| 2025-08-07 | 2025-08-05 | 3.950 | 132,000 | +0 | 0.00% | 521,400 |
| 2025-08-06 | 2025-08-04 | 3.910 | 132,000 | +0 | 0.00% | 516,120 |
| 2025-08-05 | 2025-08-01 | 3.910 | 132,000 | +0 | 0.00% | 516,120 |
| 2025-08-04 | 2025-07-31 | 3.950 | 132,000 | +0 | 0.00% | 521,400 |
| 2025-08-01 | 2025-07-30 | 4.050 | 132,000 | +0 | 0.00% | 534,600 |
| 2025-07-31 | 2025-07-29 | 4.050 | 132,000 | +0 | 0.00% | 534,600 |
| 2025-07-30 | 2025-07-28 | 4.070 | 132,000 | +0 | 0.00% | 537,240 |
| 2025-07-29 | 2025-07-25 | 4.110 | 132,000 | +0 | 0.00% | 542,520 |
| 2025-07-28 | 2025-07-24 | 4.150 | 132,000 | +0 | 0.00% | 547,800 |
| 2025-07-25 | 2025-07-23 | 4.130 | 132,000 | +0 | 0.00% | 545,160 |
| 2025-07-24 | 2025-07-22 | 4.160 | 132,000 | +0 | 0.00% | 549,120 |
| 2025-07-23 | 2025-07-21 | 3.980 | 132,000 | +0 | 0.00% | 525,360 |
| 2025-07-22 | 2025-07-18 | 3.840 | 132,000 | +0 | 0.00% | 506,880 |
| 2025-07-21 | 2025-07-17 | 3.830 | 132,000 | +0 | 0.00% | 505,560 |
| 2025-07-18 | 2025-07-16 | 3.810 | 132,000 | +0 | 0.00% | 502,920 |
| 2025-07-17 | 2025-07-15 | 3.850 | 132,000 | +0 | 0.00% | 508,200 |
| 2025-07-16 | 2025-07-14 | 3.900 | 132,000 | +0 | 0.00% | 514,800 |
| 2025-07-15 | 2025-07-11 | 3.800 | 132,000 | +0 | 0.00% | 501,600 |
| 2025-07-14 | 2025-07-10 | 3.790 | 132,000 | +8,000 | 0.00% | 500,280 |
| 2025-07-09 | 2025-07-07 | 4.055 | 124,000 | +6,258 | 0.00% | 502,773 |
| 2025-06-12 | 2025-06-10 | 3.886 | 117,742 | -9,496 | 0.00% | 457,559 |
| 2025-06-05 | 2025-06-03 | 3.749 | 127,238 | -18,990 | 0.00% | 477,042 |
| 2025-06-04 | 2025-06-02 | 3.665 | 146,228 | +18,990 | 0.00% | 535,919 |
| 2025-06-02 | 2025-05-29 | 3.781 | 127,238 | -3,798 | 0.00% | 481,062 |
| 2025-05-27 | 2025-05-23 | 3.707 | 131,036 | +3,798 | 0.00% | 485,761 |
| 2025-05-23 | 2025-05-21 | 3.718 | 127,238 | -18,990 | 0.00% | 473,022 |
| 2025-05-16 | 2025-05-14 | 3.707 | 146,228 | +28,486 | 0.00% | 542,079 |
| 2024-12-27 | 2024-12-20 | 4.086 | 117,742 | +4,747 | 0.00% | 481,119 |
| 2024-10-07 | 2024-10-03 | 4.486 | 112,995 | -5,697 | 0.00% | 506,942 |
| 2024-09-03 | 2024-08-30 | 3.812 | 118,692 | -18,990 | 0.00% | 452,501 |
| 2024-09-02 | 2024-08-29 | 3.770 | 137,682 | +18,990 | 0.00% | 519,099 |
| 2024-07-17 | 2024-07-15 | 4.600 | 118,692 | +6,727 | 0.00% | 545,942 |
| 2024-05-31 | 2024-05-29 | 4.823 | 111,965 | +5,374 | 0.00% | 540,001 |
| 2024-05-13 | 2024-05-09 | 4.421 | 106,591 | -17,914 | 0.00% | 471,242 |
| 2024-05-10 | 2024-05-08 | 4.354 | 124,505 | +17,914 | 0.00% | 542,100 |
| 2024-05-09 | 2024-05-07 | 4.443 | 106,591 | -26,871 | 0.00% | 473,622 |
| 2024-05-03 | 2024-04-30 | 4.332 | 133,462 | +26,871 | 0.00% | 578,119 |
| 2024-04-23 | 2024-04-19 | 4.600 | 106,591 | -3,582 | 0.00% | 490,282 |
| 2023-11-28 | 2023-11-24 | 3.974 | 110,173 | -8,958 | 0.00% | 437,878 |
| 2023-10-20 | 2023-10-18 | 4.131 | 119,131 | +8,958 | 0.00% | 492,102 |
| 2023-10-12 | 2023-10-10 | 4.120 | 110,173 | +1,791 | 0.00% | 453,868 |
| 2023-09-05 | 2023-08-31 | 4.633 | 108,382 | +1,791 | 0.00% | 502,150 |
| 2023-07-19 | 2023-07-14 | 6.088 | 106,591 | +4,558 | 0.00% | 648,930 |
| 2023-06-20 | 2023-06-16 | 6.030 | 102,033 | -8,574 | 0.00% | 615,230 |
| 2023-06-15 | 2023-06-13 | 5.913 | 110,607 | +8,574 | 0.00% | 654,029 |
| 2022-12-28 | 2022-12-22 | 4.828 | 102,033 | -257,226 | 0.00% | 492,660 |
| 2022-10-11 | 2022-10-07 | 4.560 | 359,259 | -857 | 0.01% | 1,638,291 |
| 2022-09-28 | 2022-09-26 | 4.642 | 360,116 | -858 | 0.01% | 1,671,599 |
| 2022-09-02 | 2022-08-31 | 5.248 | 360,974 | -1,714 | 0.01% | 1,894,502 |
| 2022-08-12 | 2022-08-10 | 5.050 | 362,688 | -17,149 | 0.01% | 1,831,588 |
| 2022-08-03 | 2022-08-01 | 5.318 | 379,837 | +17,149 | 0.01% | 2,020,081 |
| 2022-07-20 | 2022-07-18 | 6.346 | 362,688 | +16,073 | 0.01% | 2,301,596 |
| 2022-07-11 | 2022-07-07 | 5.894 | 346,615 | -40,971 | 0.01% | 2,043,088 |
| 2022-07-08 | 2022-07-06 | 5.675 | 387,586 | +40,971 | 0.01% | 2,199,448 |
| 2022-07-06 | 2022-07-04 | 5.955 | 346,615 | +8,194 | 0.01% | 2,064,238 |
| 2022-07-04 | 2022-06-29 | 5.968 | 338,421 | -820 | 0.01% | 2,019,569 |
| 2022-06-30 | 2022-06-28 | 5.968 | 339,241 | -819 | 0.01% | 2,024,463 |
| 2022-06-23 | 2022-06-21 | 6.053 | 340,060 | -1,639 | 0.01% | 2,058,400 |
| 2022-06-20 | 2022-06-16 | 6.102 | 341,699 | -32,777 | 0.01% | 2,085,001 |
| 2022-06-15 | 2022-06-13 | 6.029 | 374,476 | -2,458 | 0.01% | 2,257,582 |
| 2022-06-01 | 2022-05-30 | 6.614 | 376,934 | +3,278 | 0.01% | 2,493,200 |
| 2022-05-31 | 2022-05-27 | 6.761 | 373,656 | -8,194 | 0.01% | 2,526,238 |
| 2022-05-26 | 2022-05-24 | 6.517 | 381,850 | +3,277 | 0.01% | 2,488,437 |
| 2022-05-24 | 2022-05-20 | 6.675 | 378,573 | -3,277 | 0.01% | 2,527,142 |
| 2022-05-20 | 2022-05-18 | 6.553 | 381,850 | +8,194 | 0.01% | 2,502,417 |
| 2022-05-12 | 2022-05-10 | 6.773 | 373,656 | +3,277 | 0.01% | 2,530,798 |
| 2022-05-05 | 2022-05-03 | 6.871 | 370,379 | -3,277 | 0.01% | 2,544,763 |
| 2022-04-22 | 2022-04-20 | 5.882 | 373,656 | +3,277 | 0.01% | 2,197,919 |
| 2022-03-23 | 2022-03-21 | 5.406 | 370,379 | -1,638 | 0.01% | 2,002,362 |
| 2022-03-22 | 2022-03-18 | 5.565 | 372,017 | +1,638 | 0.01% | 2,070,238 |
| 2022-03-16 | 2022-03-14 | 5.199 | 370,379 | -2,458 | 0.01% | 1,925,522 |
| 2022-03-15 | 2022-03-11 | 5.333 | 372,837 | +2,458 | 0.01% | 1,988,351 |
| 2021-11-25 | 2021-11-23 | 4.686 | 370,379 | -106,524 | 0.01% | 1,735,682 |
| 2021-11-24 | 2021-11-22 | 4.540 | 476,903 | +65,553 | 0.01% | 2,165,038 |
| 2021-11-23 | 2021-11-19 | 4.625 | 411,350 | +40,971 | 0.01% | 1,902,582 |
| 2021-11-08 | 2021-11-04 | 4.552 | 370,379 | -40,971 | 0.01% | 1,685,962 |
| 2021-11-05 | 2021-11-03 | 4.540 | 411,350 | -1,638 | 0.01% | 1,867,442 |
| 2021-10-27 | 2021-10-25 | 4.833 | 412,988 | -40,972 | 0.01% | 1,995,838 |
| 2021-10-26 | 2021-10-22 | 4.833 | 453,960 | +40,972 | 0.01% | 2,193,842 |
| 2021-09-06 | 2021-09-02 | 5.126 | 412,988 | -40,972 | 0.01% | 2,116,798 |
| 2021-09-03 | 2021-09-01 | 4.747 | 453,960 | +40,972 | 0.01% | 2,155,062 |
| 2021-07-21 | 2021-07-19 | 5.029 | 412,988 | +23,126 | 0.01% | 2,076,856 |
| 2021-05-06 | 2021-05-04 | 5.391 | 389,862 | -2,321 | 0.01% | 2,101,679 |
| 2021-04-30 | 2021-04-28 | 4.990 | 392,183 | +2,321 | 0.01% | 1,957,021 |
| 2021-04-13 | 2021-04-09 | 5.223 | 389,862 | -77,354 | 0.01% | 2,036,159 |
| 2021-04-08 | 2021-04-01 | 5.430 | 467,216 | +77,354 | 0.01% | 2,536,801 |
| 2021-03-18 | 2021-03-16 | 5.404 | 389,862 | -38,677 | 0.01% | 2,106,719 |
| 2021-03-08 | 2021-03-04 | 5.262 | 428,539 | +77,354 | 0.01% | 2,254,780 |
| 2021-02-24 | 2021-02-22 | 5.093 | 351,185 | -48,733 | 0.01% | 1,788,758 |
| 2021-02-23 | 2021-02-19 | 5.029 | 399,918 | +38,677 | 0.01% | 2,011,129 |
| 2021-02-19 | 2021-02-17 | 4.951 | 361,241 | +10,056 | 0.01% | 1,788,608 |
| 2021-02-03 | 2021-02-01 | 4.628 | 351,185 | -116,031 | 0.01% | 1,625,318 |
| 2021-01-18 | 2021-01-14 | 5.042 | 467,216 | +77,354 | 0.01% | 2,355,601 |
| 2020-11-02 | 2020-10-29 | 4.602 | 389,862 | -7,736 | 0.01% | 1,794,239 |
| 2020-10-29 | 2020-10-27 | 4.654 | 397,598 | +7,736 | 0.01% | 1,850,402 |
| 2020-10-05 | 2020-09-29 | 4.719 | 389,862 | -7,736 | 0.01% | 1,839,599 |
| 2020-09-25 | 2020-09-23 | 4.913 | 397,598 | +1,548 | 0.01% | 1,953,202 |
| 2020-07-29 | 2020-07-27 | 5.511 | 396,050 | +17,902 | 0.01% | 2,182,493 |
| 2020-04-21 | 2020-04-17 | 5.985 | 378,148 | -738 | 0.01% | 2,263,041 |
| 2020-01-20 | 2020-01-16 | 6.499 | 378,886 | -12,556 | 0.01% | 2,462,397 |
| 2019-12-16 | 2019-12-12 | 6.296 | 391,442 | +12,556 | 0.01% | 2,464,499 |
| 2019-12-04 | 2019-12-02 | 6.201 | 378,886 | -739 | 0.01% | 2,349,537 |
| 2019-12-03 | 2019-11-29 | 6.201 | 379,625 | +739 | 0.01% | 2,354,120 |
| 2019-11-19 | 2019-11-15 | 6.296 | 378,886 | +738 | 0.01% | 2,385,447 |
| 2019-11-05 | 2019-11-01 | 6.526 | 378,148 | -7,386 | 0.01% | 2,467,841 |
| 2019-11-04 | 2019-10-31 | 6.404 | 385,534 | +7,386 | 0.01% | 2,469,063 |
| 2019-10-31 | 2019-10-29 | 6.513 | 378,148 | -7,386 | 0.01% | 2,462,721 |
| 2019-10-30 | 2019-10-28 | 6.499 | 385,534 | -14,771 | 0.01% | 2,505,603 |
| 2019-10-28 | 2019-10-24 | 6.540 | 400,305 | +22,157 | 0.01% | 2,617,860 |
| 2019-07-29 | 2019-07-25 | 7.731 | 378,148 | -7,386 | 0.01% | 2,923,521 |
| 2019-07-24 | 2019-07-22 | 7.758 | 385,534 | +7,386 | 0.01% | 2,991,064 |
| 2019-07-12 | 2019-07-10 | 7.960 | 378,148 | +9,567 | 0.01% | 3,009,913 |
| 2019-07-08 | 2019-07-04 | 8.196 | 368,581 | +35,995 | 0.01% | 3,020,804 |
| 2019-05-20 | 2019-05-16 | 8.112 | 332,586 | -7,199 | 0.01% | 2,698,077 |
| 2019-05-10 | 2019-05-08 | 8.321 | 339,785 | -7,199 | 0.01% | 2,827,278 |
| 2019-05-07 | 2019-05-03 | 8.710 | 346,984 | +7,199 | 0.01% | 3,022,140 |
| 2019-05-03 | 2019-04-30 | 8.585 | 339,785 | +7,199 | 0.01% | 2,916,958 |
| 2019-04-23 | 2019-04-17 | 9.113 | 332,586 | -11,519 | 0.01% | 3,030,717 |
| 2019-04-18 | 2019-04-16 | 9.029 | 344,105 | +11,519 | 0.01% | 3,107,004 |
| 2019-04-17 | 2019-04-15 | 9.057 | 332,586 | -7,199 | 0.01% | 3,012,237 |
| 2019-04-16 | 2019-04-12 | 9.085 | 339,785 | +7,199 | 0.01% | 3,086,878 |
| 2019-02-18 | 2019-02-14 | 10.529 | 332,586 | -21,597 | 0.01% | 3,501,956 |
| 2018-11-23 | 2018-11-21 | 10.516 | 354,183 | +21,597 | 0.01% | 3,724,441 |
| 2018-11-14 | 2018-11-12 | 10.404 | 332,586 | -14,398 | 0.01% | 3,460,376 |
| 2018-11-13 | 2018-11-09 | 10.266 | 346,984 | +14,398 | 0.01% | 3,561,979 |
| 2018-11-09 | 2018-11-07 | 10.529 | 332,586 | -14,398 | 0.01% | 3,501,956 |
| 2018-11-05 | 2018-11-01 | 10.293 | 346,984 | +14,398 | 0.01% | 3,571,619 |
| 2018-10-16 | 2018-10-12 | 10.335 | 332,586 | -2,160 | 0.01% | 3,437,276 |
| 2018-10-15 | 2018-10-11 | 10.293 | 334,746 | +2,160 | 0.01% | 3,445,650 |
| 2018-10-12 | 2018-10-10 | 11.057 | 332,586 | -7,199 | 0.01% | 3,677,516 |
| 2018-10-10 | 2018-10-08 | 10.793 | 339,785 | -2,880 | 0.01% | 3,667,438 |
| 2018-10-08 | 2018-10-04 | 10.696 | 342,665 | -14,397 | 0.01% | 3,665,203 |
| 2018-10-05 | 2018-10-03 | 10.738 | 357,062 | -720 | 0.01% | 3,834,075 |
| 2018-10-03 | 2018-09-28 | 10.780 | 357,782 | +21,596 | 0.01% | 3,856,717 |
| 2018-09-26 | 2018-09-21 | 10.557 | 336,186 | -3,599 | 0.01% | 3,549,202 |
| 2018-09-07 | 2018-09-05 | 9.293 | 339,785 | -7,199 | 0.01% | 3,157,678 |
| 2018-09-04 | 2018-08-31 | 9.418 | 346,984 | +7,199 | 0.01% | 3,267,960 |
| 2018-08-16 | 2018-08-14 | 9.543 | 339,785 | -1,440 | 0.01% | 3,242,638 |
| 2018-08-13 | 2018-08-09 | 9.446 | 341,225 | +720 | 0.01% | 3,223,200 |
| 2018-08-01 | 2018-07-30 | 9.404 | 340,505 | -3,600 | 0.01% | 3,202,209 |
| 2018-07-26 | 2018-07-24 | 9.363 | 344,105 | -7,198 | 0.01% | 3,221,725 |
| 2018-07-12 | 2018-07-10 | 8.099 | 351,303 | -720 | 0.01% | 2,845,037 |
| 2018-07-09 | 2018-07-05 | 8.337 | 352,023 | +8,310 | 0.01% | 2,934,822 |
| 2018-05-15 | 2018-05-11 | 8.906 | 343,713 | +703 | 0.01% | 3,061,142 |
| 2018-05-14 | 2018-05-10 | 8.935 | 343,010 | -1,406 | 0.01% | 3,064,641 |
| 2018-05-03 | 2018-04-30 | 8.977 | 344,416 | -703 | 0.01% | 3,091,903 |
| 2018-04-03 | 2018-03-28 | 7.739 | 345,119 | -702 | 0.01% | 2,671,043 |
| 2018-03-28 | 2018-03-26 | 7.597 | 345,821 | -3,515 | 0.01% | 2,627,276 |
| 2018-03-27 | 2018-03-23 | 7.611 | 349,336 | +3,515 | 0.01% | 2,658,950 |
| 2018-03-23 | 2018-03-21 | 7.768 | 345,821 | -6,326 | 0.01% | 2,686,316 |
| 2018-03-22 | 2018-03-20 | 7.768 | 352,147 | -5,624 | 0.01% | 2,735,456 |
| 2018-03-21 | 2018-03-19 | 7.796 | 357,771 | +4,218 | 0.01% | 2,789,323 |
| 2018-03-20 | 2018-03-16 | 7.868 | 353,553 | +7,732 | 0.01% | 2,781,588 |
| 2018-03-14 | 2018-03-12 | 8.024 | 345,821 | -11,950 | 0.01% | 2,774,876 |
| 2018-03-12 | 2018-03-08 | 7.839 | 357,771 | +4,218 | 0.01% | 2,804,593 |
| 2018-03-09 | 2018-03-07 | 7.868 | 353,553 | +7,732 | 0.01% | 2,781,588 |
| 2018-03-07 | 2018-03-05 | 7.896 | 345,821 | -7,029 | 0.01% | 2,730,596 |
| 2018-03-06 | 2018-03-02 | 7.882 | 352,850 | +7,029 | 0.01% | 2,781,077 |
| 2018-02-23 | 2018-02-21 | 8.067 | 345,821 | -5,624 | 0.01% | 2,789,636 |
| 2018-02-22 | 2018-02-20 | 7.939 | 351,445 | -14,057 | 0.01% | 2,790,003 |
| 2018-02-21 | 2018-02-15 | 7.924 | 365,502 | +3,514 | 0.01% | 2,896,397 |
| 2018-02-13 | 2018-02-09 | 7.910 | 361,988 | +7,732 | 0.01% | 2,863,400 |
| 2018-02-08 | 2018-02-06 | 8.266 | 354,256 | +7,732 | 0.01% | 2,928,239 |
| 2018-02-06 | 2018-02-02 | 8.550 | 346,524 | -13,355 | 0.01% | 2,962,927 |
| 2018-02-05 | 2018-02-01 | 8.536 | 359,879 | -7,029 | 0.01% | 3,071,998 |
| 2018-02-02 | 2018-01-31 | 8.550 | 366,908 | +703 | 0.01% | 3,137,219 |
| 2018-01-31 | 2018-01-29 | 8.707 | 366,205 | -7,732 | 0.01% | 3,188,518 |
| 2018-01-30 | 2018-01-26 | 8.735 | 373,937 | -9,841 | 0.01% | 3,266,479 |
| 2018-01-29 | 2018-01-25 | 8.721 | 383,778 | -702 | 0.01% | 3,346,984 |
| 2018-01-26 | 2018-01-24 | 8.750 | 384,480 | +702 | 0.01% | 3,364,047 |
| 2018-01-24 | 2018-01-22 | 8.778 | 383,778 | -6,326 | 0.01% | 3,368,824 |
| 2018-01-23 | 2018-01-19 | 8.792 | 390,104 | -10,543 | 0.01% | 3,429,904 |
| 2018-01-22 | 2018-01-18 | 8.750 | 400,647 | +7,029 | 0.01% | 3,505,501 |
| 2018-01-19 | 2018-01-17 | 8.465 | 393,618 | -279,750 | 0.01% | 3,332,000 |
| 2018-01-18 | 2018-01-16 | 8.394 | 673,368 | -7,029 | 0.02% | 5,652,201 |
| 2018-01-16 | 2018-01-12 | 8.508 | 680,397 | +703 | 0.02% | 5,788,642 |
| 2018-01-15 | 2018-01-11 | 8.550 | 679,694 | -392,212 | 0.02% | 5,811,671 |
| 2018-01-12 | 2018-01-10 | 8.394 | 1,071,906 | +703 | 0.04% | 8,997,500 |
| 2018-01-11 | 2018-01-09 | 8.451 | 1,071,203 | -6,326 | 0.04% | 9,052,559 |
| 2018-01-09 | 2018-01-05 | 8.522 | 1,077,529 | +14,058 | 0.04% | 9,182,669 |
| 2018-01-05 | 2018-01-03 | 8.437 | 1,063,471 | +655,795 | 0.04% | 8,972,087 |
| 2018-01-04 | 2018-01-02 | 8.394 | 407,676 | -7,732 | 0.01% | 3,422,002 |
| 2018-01-02 | 2017-12-28 | 8.209 | 415,408 | -17,572 | 0.01% | 3,410,074 |
| 2017-12-07 | 2017-12-05 | 8.266 | 432,980 | -6,326 | 0.01% | 3,578,962 |
| 2017-12-06 | 2017-12-04 | 8.237 | 439,306 | +6,326 | 0.01% | 3,618,752 |
| 2017-12-05 | 2017-12-01 | 8.280 | 432,980 | -54,825 | 0.01% | 3,585,122 |
| 2017-11-27 | 2017-11-23 | 8.394 | 487,805 | +35,144 | 0.02% | 4,094,599 |
| 2017-11-24 | 2017-11-22 | 8.451 | 452,661 | -7,731 | 0.02% | 3,825,363 |
| 2017-11-22 | 2017-11-20 | 8.209 | 460,392 | +8,434 | 0.02% | 3,779,346 |
| 2017-11-20 | 2017-11-16 | 8.380 | 451,958 | -5,623 | 0.02% | 3,787,272 |
| 2017-11-17 | 2017-11-15 | 8.337 | 457,581 | +6,326 | 0.02% | 3,814,861 |
| 2017-11-16 | 2017-11-14 | 8.437 | 451,255 | +7,732 | 0.02% | 3,807,061 |
| 2017-11-13 | 2017-11-09 | 8.636 | 443,523 | +7,029 | 0.01% | 3,830,169 |
| 2017-11-08 | 2017-11-06 | 8.764 | 436,494 | +14,058 | 0.01% | 3,825,358 |
| 2017-11-06 | 2017-11-02 | 8.849 | 422,436 | +12,652 | 0.01% | 3,738,216 |
| 2017-11-01 | 2017-10-30 | 9.091 | 409,784 | +13,354 | 0.01% | 3,725,366 |
| 2017-10-17 | 2017-10-13 | 9.617 | 396,430 | +3,515 | 0.01% | 3,812,645 |
| 2017-10-13 | 2017-10-11 | 9.319 | 392,915 | +7,029 | 0.01% | 3,661,449 |
| 2017-10-12 | 2017-10-10 | 9.319 | 385,886 | -35,145 | 0.01% | 3,595,948 |
| 2017-10-11 | 2017-10-09 | 9.304 | 421,031 | +35,145 | 0.01% | 3,917,463 |
| 2017-09-27 | 2017-09-25 | 9.034 | 385,886 | -2,812 | 0.01% | 3,486,148 |
| 2017-09-18 | 2017-09-14 | 9.461 | 388,698 | -7,029 | 0.01% | 3,677,453 |
| 2017-09-05 | 2017-09-01 | 9.105 | 395,727 | -17,572 | 0.01% | 3,603,203 |
| 2017-09-04 | 2017-08-31 | 8.906 | 413,299 | -12,652 | 0.01% | 3,680,881 |
| 2017-09-01 | 2017-08-30 | 8.565 | 425,951 | +5,623 | 0.01% | 3,648,121 |
| 2017-08-15 | 2017-08-11 | 8.550 | 420,328 | +7,732 | 0.01% | 3,593,982 |
| 2017-08-10 | 2017-08-08 | 8.750 | 412,596 | -703 | 0.01% | 3,610,050 |
| 2017-08-04 | 2017-08-02 | 8.792 | 413,299 | +7,029 | 0.01% | 3,633,841 |
| 2017-07-26 | 2017-07-24 | 9.322 | 406,270 | +6,359 | 0.01% | 3,787,379 |
| 2017-07-25 | 2017-07-21 | 9.409 | 399,911 | -2,076 | 0.01% | 3,762,778 |
| 2017-07-20 | 2017-07-18 | 9.380 | 401,987 | -1,384 | 0.01% | 3,770,692 |
| 2017-07-19 | 2017-07-17 | 9.279 | 403,371 | +2,076 | 0.01% | 3,742,864 |
| 2017-07-18 | 2017-07-14 | 9.351 | 401,295 | -692 | 0.01% | 3,752,600 |
| 2017-07-17 | 2017-07-13 | 9.293 | 401,987 | -20,065 | 0.01% | 3,735,832 |
| 2017-07-13 | 2017-07-11 | 8.990 | 422,052 | -24,216 | 0.01% | 3,794,204 |
| 2017-07-12 | 2017-07-10 | 8.932 | 446,268 | -55,351 | 0.02% | 3,986,103 |
| 2017-07-11 | 2017-07-07 | 8.947 | 501,619 | -6,919 | 0.02% | 4,487,753 |
| 2017-07-10 | 2017-07-06 | 9.004 | 508,538 | +86,486 | 0.02% | 4,579,054 |
| 2017-07-07 | 2017-07-05 | 9.048 | 422,052 | -691 | 0.01% | 3,818,604 |
| 2017-07-06 | 2017-07-04 | 8.975 | 422,743 | +1,383 | 0.01% | 3,794,306 |
| 2017-07-05 | 2017-07-03 | 8.961 | 421,360 | +692 | 0.01% | 3,775,803 |
| 2017-06-30 | 2017-06-28 | 8.903 | 420,668 | +7,611 | 0.01% | 3,745,282 |
| 2017-06-29 | 2017-06-27 | 8.918 | 413,057 | +6,919 | 0.01% | 3,683,490 |
| 2017-06-28 | 2017-06-26 | 8.932 | 406,138 | +2,767 | 0.01% | 3,627,659 |
| 2017-06-20 | 2017-06-16 | 8.889 | 403,371 | -6,918 | 0.01% | 3,585,453 |
| 2017-06-14 | 2017-06-12 | 8.990 | 410,289 | +6,918 | 0.01% | 3,688,456 |
| 2017-06-06 | 2017-06-02 | 9.250 | 403,371 | +692 | 0.01% | 3,731,204 |
| 2017-05-24 | 2017-05-22 | 9.409 | 402,679 | +6,919 | 0.01% | 3,788,823 |
| 2017-05-19 | 2017-05-17 | 9.525 | 395,760 | +6,919 | 0.01% | 3,769,481 |
| 2017-05-16 | 2017-05-12 | 9.582 | 388,841 | +6,919 | 0.01% | 3,726,060 |
| 2017-05-15 | 2017-05-11 | 9.640 | 381,922 | -10,378 | 0.01% | 3,681,839 |
| 2017-03-21 | 2017-03-17 | 10.464 | 392,300 | -3,460 | 0.01% | 4,105,076 |
| 2017-02-17 | 2017-02-15 | 10.233 | 395,760 | -6,919 | 0.01% | 4,049,762 |
| 2017-02-15 | 2017-02-13 | 10.233 | 402,679 | -6,919 | 0.01% | 4,120,563 |
| 2017-02-14 | 2017-02-10 | 10.045 | 409,598 | -691 | 0.01% | 4,114,404 |
| 2017-01-09 | 2017-01-05 | 9.438 | 410,289 | -13,838 | 0.01% | 3,872,285 |
| 2016-12-09 | 2016-12-07 | 9.655 | 424,127 | -34,595 | 0.01% | 4,094,838 |
| 2016-12-07 | 2016-12-05 | 9.814 | 458,722 | +6,919 | 0.02% | 4,501,774 |
| 2016-12-06 | 2016-12-02 | 10.117 | 451,803 | +6,919 | 0.02% | 4,571,002 |
| 2016-11-25 | 2016-11-23 | 9.973 | 444,884 | -6,919 | 0.02% | 4,436,701 |
| 2016-11-16 | 2016-11-14 | 9.828 | 451,803 | +3,460 | 0.02% | 4,440,402 |
| 2016-11-11 | 2016-11-09 | 9.091 | 448,343 | -6,919 | 0.02% | 4,075,917 |
| 2016-11-08 | 2016-11-04 | 9.106 | 455,262 | -12,454 | 0.02% | 4,145,398 |
| 2016-11-07 | 2016-11-03 | 8.932 | 467,716 | +12,454 | 0.02% | 4,177,678 |
| 2016-11-02 | 2016-10-31 | 8.672 | 455,262 | -1,384 | 0.02% | 3,947,998 |
| 2016-11-01 | 2016-10-28 | 8.657 | 456,646 | +1,384 | 0.02% | 3,953,400 |
| 2016-10-25 | 2016-10-20 | 8.788 | 455,262 | -692 | 0.02% | 4,000,638 |
| 2016-10-20 | 2016-10-18 | 8.701 | 455,954 | -5,535 | 0.02% | 3,967,179 |
| 2016-10-19 | 2016-10-17 | 8.325 | 461,489 | +34,594 | 0.02% | 3,841,918 |
| 2016-10-04 | 2016-09-30 | 8.094 | 426,895 | -2,767 | 0.01% | 3,455,202 |
| 2016-10-03 | 2016-09-29 | 8.181 | 429,662 | -692 | 0.01% | 3,514,857 |
| 2016-09-29 | 2016-09-27 | 8.209 | 430,354 | +692 | 0.01% | 3,532,958 |
| 2016-09-09 | 2016-09-07 | 8.441 | 429,662 | -3,460 | 0.01% | 3,626,637 |
| 2016-08-25 | 2016-08-23 | 8.585 | 433,122 | +3,460 | 0.01% | 3,718,442 |
| 2016-08-24 | 2016-08-22 | 8.802 | 429,662 | -2,768 | 0.01% | 3,781,887 |
| 2016-08-12 | 2016-08-10 | 9.062 | 432,430 | +4,151 | 0.01% | 3,918,751 |
| 2016-08-03 | 2016-07-29 | 8.588 | 428,279 | +7,343 | 0.01% | 3,678,018 |
| 2016-06-02 | 2016-05-31 | 8.779 | 420,936 | -6,801 | 0.01% | 3,695,427 |
| 2016-06-01 | 2016-05-30 | 8.588 | 427,737 | +6,801 | 0.01% | 3,673,363 |
| 2016-05-13 | 2016-05-11 | 8.529 | 420,936 | +6,800 | 0.01% | 3,590,197 |
| 2016-04-05 | 2016-03-31 | 8.661 | 414,136 | +6,800 | 0.01% | 3,587,009 |
| 2016-03-29 | 2016-03-23 | 8.264 | 407,336 | -6,800 | 0.01% | 3,366,382 |
| 2016-03-24 | 2016-03-22 | 8.294 | 414,136 | +6,800 | 0.01% | 3,434,759 |
| 2016-03-21 | 2016-03-17 | 8.250 | 407,336 | -13,600 | 0.01% | 3,360,391 |
| 2016-03-18 | 2016-03-16 | 7.867 | 420,936 | +13,600 | 0.01% | 3,311,647 |
| 2016-03-11 | 2016-03-09 | 7.897 | 407,336 | -205,368 | 0.01% | 3,216,631 |
| 2016-03-09 | 2016-03-07 | 7.911 | 612,704 | -680,026 | 0.02% | 4,847,382 |
| 2016-03-08 | 2016-03-04 | 7.750 | 1,292,730 | +884,034 | 0.05% | 10,018,268 |
| 2016-02-26 | 2016-02-24 | 7.661 | 408,696 | -34,001 | 0.01% | 3,131,211 |
| 2016-02-25 | 2016-02-23 | 7.823 | 442,697 | -6,800 | 0.02% | 3,463,319 |
| 2016-02-24 | 2016-02-22 | 7.823 | 449,497 | -3,401 | 0.02% | 3,516,516 |
| 2016-02-23 | 2016-02-19 | 7.794 | 452,898 | -10,200 | 0.02% | 3,529,803 |
| 2016-02-22 | 2016-02-18 | 7.941 | 463,098 | +12,921 | 0.02% | 3,677,400 |
| 2016-02-19 | 2016-02-17 | 7.411 | 450,177 | +680 | 0.02% | 3,336,476 |
| 2016-02-18 | 2016-02-16 | 7.353 | 449,497 | +6,800 | 0.02% | 3,304,997 |
| 2016-02-17 | 2016-02-15 | 7.176 | 442,697 | +34,001 | 0.02% | 3,176,879 |
| 2016-02-12 | 2016-02-05 | 7.411 | 408,696 | -16,321 | 0.01% | 3,029,041 |
| 2016-02-11 | 2016-02-04 | 7.500 | 425,017 | +16,321 | 0.01% | 3,187,504 |
| 2016-02-02 | 2016-01-29 | 8.147 | 408,696 | -6,800 | 0.01% | 3,329,541 |
| 2016-02-01 | 2016-01-28 | 7.588 | 415,496 | -1,360 | 0.01% | 3,152,759 |
| 2016-01-18 | 2016-01-14 | 7.309 | 416,856 | +1,360 | 0.01% | 3,046,609 |
| 2016-01-11 | 2016-01-07 | 7.500 | 415,496 | -6,800 | 0.01% | 3,116,099 |
| 2016-01-07 | 2016-01-05 | 7.985 | 422,296 | +6,800 | 0.01% | 3,372,027 |
| 2016-01-04 | 2015-12-29 | 8.764 | 415,496 | -27,201 | 0.01% | 3,641,559 |
| 2015-12-30 | 2015-12-28 | 8.779 | 442,697 | -40,802 | 0.02% | 3,886,468 |
| 2015-11-12 | 2015-11-10 | 10.367 | 483,499 | +680 | 0.02% | 5,012,552 |
| 2015-11-02 | 2015-10-29 | 10.794 | 482,819 | +40,802 | 0.02% | 5,211,403 |
| 2015-10-14 | 2015-10-12 | 11.132 | 442,017 | -13,601 | 0.02% | 4,920,498 |
| 2015-10-13 | 2015-10-09 | 11.029 | 455,618 | +13,601 | 0.02% | 5,025,003 |
| 2015-10-12 | 2015-10-08 | 10.941 | 442,017 | -1,360 | 0.02% | 4,835,998 |
| 2015-09-29 | 2015-09-24 | 10.397 | 443,377 | +3,400 | 0.02% | 4,609,638 |
| 2015-09-23 | 2015-09-21 | 11.088 | 439,977 | +6,800 | 0.02% | 4,878,379 |
| 2015-09-15 | 2015-09-11 | 10.514 | 433,177 | +204,008 | 0.02% | 4,554,552 |
| 2015-09-14 | 2015-09-10 | 10.794 | 229,169 | -13,600 | 0.01% | 2,473,581 |
| 2015-09-07 | 2015-09-02 | 10.044 | 242,769 | +6,800 | 0.01% | 2,438,306 |
| 2015-08-31 | 2015-08-27 | 10.676 | 235,969 | -6,800 | 0.01% | 2,519,218 |
| 2015-08-27 | 2015-08-25 | 9.661 | 242,769 | -34,002 | 0.01% | 2,345,486 |
| 2015-08-26 | 2015-08-24 | 9.750 | 276,771 | -3,400 | 0.01% | 2,698,412 |
| 2015-08-25 | 2015-08-21 | 10.558 | 280,171 | +6,800 | 0.01% | 2,958,161 |
| 2015-08-24 | 2015-08-20 | 11.044 | 273,371 | +13,601 | 0.01% | 3,019,024 |
| 2015-08-18 | 2015-08-14 | 11.852 | 259,770 | -47,602 | 0.01% | 3,078,919 |
| 2015-08-17 | 2015-08-13 | 11.897 | 307,372 | +40,802 | 0.01% | 3,656,681 |
| 2015-08-11 | 2015-08-07 | 11.088 | 266,570 | -6,801 | 0.01% | 2,955,676 |
| 2015-08-07 | 2015-08-05 | 10.205 | 273,371 | -4,080 | 0.01% | 2,789,884 |
| 2015-08-03 | 2015-07-30 | 9.808 | 277,451 | +4,080 | 0.01% | 2,721,362 |
| 2015-07-31 | 2015-07-29 | 10.044 | 273,371 | +3,401 | 0.01% | 2,745,664 |
| 2015-07-22 | 2015-07-20 | 10.897 | 269,970 | -54,403 | 0.01% | 2,941,765 |
| 2015-07-21 | 2015-07-17 | 10.867 | 324,373 | +54,403 | 0.01% | 3,525,034 |
| 2015-07-13 | 2015-07-09 | 10.470 | 269,970 | -30,602 | 0.01% | 2,826,635 |
| 2015-07-10 | 2015-07-08 | 9.426 | 300,572 | +30,602 | 0.01% | 2,833,223 |
| 2015-07-09 | 2015-07-07 | 9.882 | 269,970 | +8,160 | 0.01% | 2,667,835 |
| 2015-07-07 | 2015-07-03 | 11.279 | 261,810 | +32,641 | 0.01% | 2,952,948 |
| 2015-07-02 | 2015-06-29 | 11.911 | 229,169 | -12,920 | 0.01% | 2,729,701 |
| 2015-06-29 | 2015-06-25 | 12.602 | 242,089 | +3,400 | 0.01% | 3,050,915 |
| 2015-06-25 | 2015-06-23 | 12.955 | 238,689 | -6,801 | 0.01% | 3,092,307 |
| 2015-06-24 | 2015-06-22 | 12.455 | 245,490 | +6,801 | 0.01% | 3,057,676 |
| 2015-06-23 | 2015-06-19 | 12.500 | 238,689 | -23,121 | 0.01% | 2,983,497 |
| 2015-06-22 | 2015-06-18 | 12.838 | 261,810 | +2,720 | 0.01% | 3,361,048 |
| 2015-06-17 | 2015-06-15 | 13.573 | 259,090 | +7,480 | 0.01% | 3,516,629 |
| 2015-06-16 | 2015-06-12 | 14.352 | 251,610 | -10,880 | 0.01% | 3,611,203 |
| 2015-06-15 | 2015-06-11 | 13.808 | 262,490 | +2,720 | 0.01% | 3,624,537 |
| 2015-06-12 | 2015-06-10 | 13.617 | 259,770 | +3,400 | 0.01% | 3,537,319 |
| 2015-06-11 | 2015-06-09 | 14.132 | 256,370 | +1,360 | 0.01% | 3,622,971 |
| 2015-06-10 | 2015-06-08 | 14.970 | 255,010 | +6,800 | 0.01% | 3,817,501 |
| 2015-06-09 | 2015-06-05 | 15.382 | 248,210 | +10,201 | 0.01% | 3,817,906 |
| 2015-06-05 | 2015-06-03 | 15.264 | 238,009 | -8,841 | 0.01% | 3,632,996 |
| 2015-06-03 | 2015-06-01 | 15.029 | 246,850 | +2,040 | 0.01% | 3,709,866 |
| 2015-06-02 | 2015-05-29 | 14.882 | 244,810 | -4,760 | 0.01% | 3,643,203 |
| 2015-06-01 | 2015-05-28 | 15.179 | 249,570 | +1,120 | 0.01% | 3,788,173 |
| 2015-05-29 | 2015-05-27 | 15.803 | 248,450 | +3,366 | 0.01% | 3,926,152 |
| 2015-05-28 | 2015-05-26 | 15.892 | 245,084 | -4,040 | 0.01% | 3,894,801 |
| 2015-05-27 | 2015-05-22 | 15.357 | 249,124 | -1,346 | 0.01% | 3,825,803 |
| 2015-05-21 | 2015-05-19 | 15.387 | 250,470 | +6,733 | 0.01% | 3,853,914 |
| 2015-05-19 | 2015-05-15 | 14.852 | 243,737 | +37,032 | 0.01% | 3,619,995 |
| 2015-05-18 | 2015-05-14 | 14.510 | 206,705 | +3,366 | 0.01% | 2,999,384 |
| 2015-05-15 | 2015-05-13 | 14.837 | 203,339 | -6,733 | 0.01% | 3,016,982 |
| 2015-05-14 | 2015-05-12 | 14.704 | 210,072 | +10,100 | 0.01% | 3,088,800 |
| 2015-05-11 | 2015-05-07 | 13.902 | 199,972 | -6,733 | 0.01% | 2,779,915 |
| 2015-05-08 | 2015-05-06 | 14.570 | 206,705 | -10,100 | 0.01% | 3,011,664 |
| 2015-05-07 | 2015-05-05 | 15.624 | 216,805 | +9,426 | 0.01% | 3,387,439 |
| 2015-05-06 | 2015-05-04 | 16.100 | 207,379 | -3,366 | 0.01% | 3,338,724 |
| 2015-05-05 | 2015-04-30 | 16.218 | 210,745 | +2,020 | 0.01% | 3,417,956 |
| 2015-05-04 | 2015-04-29 | 16.248 | 208,725 | +49,151 | 0.01% | 3,391,394 |
| 2015-04-30 | 2015-04-28 | 17.139 | 159,574 | +673 | 0.01% | 2,734,982 |
| 2015-04-29 | 2015-04-27 | 17.050 | 158,901 | -14,139 | 0.01% | 2,709,287 |
| 2015-04-28 | 2015-04-24 | 15.832 | 173,040 | +7,406 | 0.01% | 2,739,619 |
| 2015-04-27 | 2015-04-23 | 15.921 | 165,634 | -3,366 | 0.01% | 2,637,125 |
| 2015-04-24 | 2015-04-22 | 15.743 | 169,000 | -13,466 | 0.01% | 2,660,597 |
| 2015-04-23 | 2015-04-21 | 15.298 | 182,466 | -6,060 | 0.01% | 2,791,295 |
| 2015-04-22 | 2015-04-20 | 17.080 | 188,526 | -28,952 | 0.01% | 3,219,998 |
| 2015-04-21 | 2015-04-17 | 17.674 | 217,478 | +3,366 | 0.01% | 3,843,694 |
| 2015-04-17 | 2015-04-15 | 17.020 | 214,112 | -37,032 | 0.01% | 3,644,283 |
| 2015-04-16 | 2015-04-14 | 16.664 | 251,144 | -6,059 | 0.01% | 4,185,065 |
| 2015-04-15 | 2015-04-13 | 16.397 | 257,203 | +64,637 | 0.01% | 4,217,272 |
| 2015-04-14 | 2015-04-10 | 14.852 | 192,566 | +19,526 | 0.01% | 2,860,000 |
| 2015-04-13 | 2015-04-09 | 14.837 | 173,040 | -114,920 | 0.01% | 2,567,429 |
| 2015-04-10 | 2015-04-08 | 14.347 | 287,960 | +114,247 | 0.01% | 4,131,386 |
| 2015-04-09 | 2015-04-02 | 12.981 | 173,713 | -5,387 | 0.01% | 2,254,915 |
| 2015-04-08 | 2015-04-01 | 12.743 | 179,100 | +7,407 | 0.01% | 2,282,282 |
| 2015-04-02 | 2015-03-31 | 11.793 | 171,693 | +2,019 | 0.01% | 2,024,695 |
| 2015-04-01 | 2015-03-30 | 12.045 | 169,674 | -43,091 | 0.01% | 2,043,726 |
| 2015-03-30 | 2015-03-26 | 9.995 | 212,765 | -14,813 | 0.01% | 2,126,678 |
| 2015-03-27 | 2015-03-25 | 10.233 | 227,578 | +6,733 | 0.01% | 2,328,820 |
| 2015-03-25 | 2015-03-23 | 10.144 | 220,845 | +40,399 | 0.01% | 2,240,241 |
| 2015-03-23 | 2015-03-19 | 9.832 | 180,446 | -37,032 | 0.01% | 1,774,156 |
| 2015-03-20 | 2015-03-18 | 9.268 | 217,478 | +3,366 | 0.01% | 2,015,517 |
| 2015-03-18 | 2015-03-16 | 9.060 | 214,112 | +33,666 | 0.01% | 1,939,802 |
| 2015-03-17 | 2015-03-13 | 8.956 | 180,446 | -6,734 | 0.01% | 1,616,036 |
| 2015-03-09 | 2015-03-05 | 9.000 | 187,180 | +6,734 | 0.01% | 1,684,684 |
| 2015-02-26 | 2015-02-24 | 9.000 | 180,446 | -6,734 | 0.01% | 1,624,076 |
| 2015-02-16 | 2015-02-12 | 8.703 | 187,180 | -13,466 | 0.01% | 1,629,084 |
| 2015-02-13 | 2015-02-11 | 8.287 | 200,646 | +13,466 | 0.01% | 1,662,843 |
| 2015-01-21 | 2015-01-19 | 8.451 | 187,180 | -20,199 | 0.01% | 1,581,824 |
| 2015-01-20 | 2015-01-16 | 9.193 | 207,379 | +20,199 | 0.01% | 1,906,522 |
| 2015-01-19 | 2015-01-15 | 9.372 | 187,180 | -26,932 | 0.01% | 1,754,185 |
| 2015-01-16 | 2015-01-14 | 9.149 | 214,112 | -6,733 | 0.01% | 1,958,882 |
| 2015-01-15 | 2015-01-13 | 9.223 | 220,845 | +33,665 | 0.01% | 2,036,881 |
| 2015-01-14 | 2015-01-12 | 9.193 | 187,180 | -1,346 | 0.01% | 1,720,825 |
| 2015-01-12 | 2015-01-08 | 9.223 | 188,526 | +4,040 | 0.01% | 1,738,799 |
| 2015-01-09 | 2015-01-07 | 9.164 | 184,486 | +673 | 0.01% | 1,690,577 |
| 2015-01-07 | 2015-01-05 | 9.609 | 183,813 | -20,199 | 0.01% | 1,766,310 |
| 2015-01-06 | 2015-01-02 | 9.832 | 204,012 | +20,199 | 0.01% | 2,005,858 |
| 2015-01-02 | 2014-12-29 | 9.535 | 183,813 | -16,833 | 0.01% | 1,752,660 |
| 2014-12-30 | 2014-12-24 | 8.882 | 200,646 | +4,040 | 0.01% | 1,782,043 |
| 2014-12-29 | 2014-12-22 | 9.535 | 196,606 | -673 | 0.01% | 1,874,642 |
| 2014-12-22 | 2014-12-18 | 9.149 | 197,279 | -6,733 | 0.01% | 1,804,879 |
| 2014-12-19 | 2014-12-17 | 8.956 | 204,012 | +6,733 | 0.01% | 1,827,088 |
| 2014-12-17 | 2014-12-15 | 8.971 | 197,279 | -673 | 0.01% | 1,769,719 |
| 2014-12-12 | 2014-12-10 | 8.555 | 197,952 | -40,399 | 0.01% | 1,693,436 |
| 2014-12-11 | 2014-12-09 | 8.377 | 238,351 | +40,399 | 0.01% | 1,996,561 |
| 2014-12-10 | 2014-12-08 | 8.688 | 197,952 | -3,367 | 0.01% | 1,719,896 |
| 2014-12-08 | 2014-12-04 | 8.243 | 201,319 | +6,733 | 0.01% | 1,659,450 |
| 2014-12-04 | 2014-12-02 | 8.169 | 194,586 | +3,367 | 0.01% | 1,589,501 |
| 2014-12-03 | 2014-12-01 | 8.050 | 191,219 | +13,466 | 0.01% | 1,539,277 |
| 2014-11-26 | 2014-11-24 | 8.273 | 177,753 | -13,466 | 0.01% | 1,470,478 |
| 2014-11-19 | 2014-11-17 | 7.367 | 191,219 | -33,666 | 0.01% | 1,408,637 |
| 2014-11-18 | 2014-11-14 | 7.604 | 224,885 | -33,665 | 0.01% | 1,710,082 |
| 2014-11-17 | 2014-11-13 | 7.619 | 258,550 | +13,466 | 0.01% | 1,969,919 |
| 2014-11-14 | 2014-11-12 | 7.634 | 245,084 | +20,199 | 0.01% | 1,870,960 |
| 2014-11-13 | 2014-11-11 | 7.411 | 224,885 | +33,666 | 0.01% | 1,666,662 |
| 2014-11-11 | 2014-11-07 | 7.203 | 191,219 | -6,733 | 0.01% | 1,377,397 |
| 2014-11-06 | 2014-11-04 | 7.485 | 197,952 | -13,467 | 0.01% | 1,481,757 |
| 2014-09-18 | 2014-09-16 | 6.475 | 211,419 | -20,199 | 0.01% | 1,369,043 |
| 2014-08-19 | 2014-08-15 | 6.461 | 231,618 | -21,546 | 0.01% | 1,496,401 |
| 2014-08-18 | 2014-08-14 | 6.461 | 253,164 | +21,546 | 0.01% | 1,635,602 |
| 2014-08-01 | 2014-07-30 | 6.268 | 231,618 | -60,597 | 0.01% | 1,451,681 |
| 2014-07-31 | 2014-07-29 | 6.297 | 292,215 | +6,733 | 0.01% | 1,840,157 |
| 2014-07-29 | 2014-07-25 | 6.551 | 285,482 | +20,199 | 0.01% | 1,870,203 |
| 2014-07-28 | 2014-07-24 | 6.460 | 265,283 | -14,966 | 0.01% | 1,713,797 |
| 2014-07-25 | 2014-07-23 | 6.430 | 280,249 | +46,268 | 0.01% | 1,802,001 |
| 2014-07-15 | 2014-07-11 | 6.233 | 233,981 | -26,439 | 0.01% | 1,458,478 |
| 2014-07-14 | 2014-07-10 | 6.127 | 260,420 | -6,610 | 0.01% | 1,595,701 |
| 2014-07-09 | 2014-07-07 | 6.052 | 267,030 | +33,049 | 0.01% | 1,616,003 |
| 2014-06-23 | 2014-06-19 | 5.613 | 233,981 | +5,948 | 0.01% | 1,313,338 |
| 2014-04-14 | 2014-04-10 | 5.946 | 228,033 | -412,441 | 0.01% | 1,355,852 |
| 2014-04-11 | 2014-04-09 | 5.900 | 640,474 | +412,441 | 0.02% | 3,779,099 |
| 2014-03-03 | 2014-02-27 | 5.129 | 228,033 | -6,609 | 0.01% | 1,169,552 |
| 2014-02-27 | 2014-02-25 | 5.068 | 234,642 | -6,610 | 0.01% | 1,189,249 |
| 2014-02-21 | 2014-02-19 | 5.462 | 241,252 | -6,610 | 0.01% | 1,317,651 |
| 2014-02-20 | 2014-02-18 | 5.386 | 247,862 | +6,610 | 0.01% | 1,335,002 |
| 2014-02-19 | 2014-02-17 | 5.386 | 241,252 | +6,610 | 0.01% | 1,299,400 |
| 2014-02-13 | 2014-02-11 | 5.114 | 234,642 | -3,966 | 0.01% | 1,199,899 |
| 2014-02-11 | 2014-02-07 | 5.083 | 238,608 | +3,966 | 0.01% | 1,212,960 |
| 2014-02-04 | 2014-01-28 | 5.341 | 234,642 | -6,610 | 0.01% | 1,253,149 |
| 2014-01-29 | 2014-01-27 | 5.265 | 241,252 | +6,610 | 0.01% | 1,270,200 |
| 2014-01-24 | 2014-01-22 | 5.643 | 234,642 | -3,305 | 0.01% | 1,324,148 |
| 2014-01-23 | 2014-01-21 | 5.401 | 237,947 | +3,305 | 0.01% | 1,285,200 |
| 2014-01-17 | 2014-01-15 | 5.552 | 234,642 | -2,644 | 0.01% | 1,302,849 |
| 2014-01-16 | 2014-01-14 | 5.447 | 237,286 | +2,644 | 0.01% | 1,292,399 |
| 2013-11-22 | 2013-11-20 | 6.975 | 234,642 | -1,322 | 0.01% | 1,636,548 |
| 2013-11-14 | 2013-11-12 | 6.672 | 235,964 | -6,610 | 0.01% | 1,574,369 |
| 2013-11-12 | 2013-11-08 | 6.536 | 242,574 | -6,609 | 0.01% | 1,585,441 |
| 2013-11-04 | 2013-10-31 | 6.627 | 249,183 | -17,847 | 0.01% | 1,651,257 |
| 2013-10-24 | 2013-10-22 | 6.491 | 267,030 | -13,219 | 0.01% | 1,733,163 |
| 2013-10-23 | 2013-10-21 | 6.369 | 280,249 | +13,219 | 0.01% | 1,785,041 |
| 2013-10-10 | 2013-10-08 | 6.415 | 267,030 | -39,657 | 0.01% | 1,712,963 |
| 2013-10-09 | 2013-10-07 | 6.264 | 306,687 | +13,219 | 0.01% | 1,920,958 |
| 2013-10-08 | 2013-10-04 | 6.309 | 293,468 | +13,219 | 0.01% | 1,851,480 |
| 2013-10-02 | 2013-09-27 | 6.324 | 280,249 | -13,219 | 0.01% | 1,772,321 |
| 2013-09-27 | 2013-09-25 | 6.369 | 293,468 | +20,490 | 0.01% | 1,869,240 |
| 2013-09-26 | 2013-09-24 | 6.491 | 272,978 | +23,795 | 0.01% | 1,771,769 |
| 2013-09-13 | 2013-09-11 | 6.657 | 249,183 | -13,220 | 0.01% | 1,658,797 |
| 2013-09-12 | 2013-09-10 | 6.627 | 262,403 | +13,220 | 0.01% | 1,738,862 |
| 2013-09-11 | 2013-09-09 | 6.596 | 249,183 | -3,305 | 0.01% | 1,643,717 |
| 2013-09-06 | 2013-09-04 | 6.491 | 252,488 | +6,609 | 0.01% | 1,638,778 |
| 2013-09-03 | 2013-08-30 | 6.022 | 245,879 | -661 | 0.01% | 1,480,562 |
| 2013-09-02 | 2013-08-29 | 6.112 | 246,540 | +3,305 | 0.01% | 1,506,922 |
| 2013-08-21 | 2013-08-19 | 6.430 | 243,235 | -6,609 | 0.01% | 1,564,001 |
| 2013-08-20 | 2013-08-16 | 6.430 | 249,844 | +3,304 | 0.01% | 1,606,497 |
| 2013-07-30 | 2013-07-26 | 6.339 | 246,540 | -66,096 | 0.01% | 1,562,872 |
| 2013-07-29 | 2013-07-25 | 6.445 | 312,636 | +13,219 | 0.01% | 2,014,980 |
| 2013-07-26 | 2013-07-24 | 6.530 | 299,417 | -19,829 | 0.01% | 1,955,299 |
| 2013-07-25 | 2013-07-23 | 6.315 | 319,246 | +69,987 | 0.01% | 2,016,114 |
| 2013-06-19 | 2013-06-17 | 5.839 | 249,259 | +3,254 | 0.01% | 1,455,399 |
| 2013-05-27 | 2013-05-23 | 6.254 | 246,005 | -9,762 | 0.01% | 1,538,460 |
| 2013-05-24 | 2013-05-22 | 6.392 | 255,767 | +9,762 | 0.01% | 1,634,879 |
| 2013-05-07 | 2013-05-03 | 6.254 | 246,005 | -6,508 | 0.01% | 1,538,460 |
| 2013-05-03 | 2013-04-30 | 6.285 | 252,513 | -3,905 | 0.01% | 1,586,919 |
| 2013-04-02 | 2013-03-27 | 6.085 | 256,418 | +3,905 | 0.01% | 1,560,240 |
| 2013-03-27 | 2013-03-25 | 6.100 | 252,513 | +6,508 | 0.01% | 1,540,359 |
| 2013-03-21 | 2013-03-19 | 5.962 | 246,005 | +6,508 | 0.01% | 1,466,640 |
| 2013-03-12 | 2013-03-08 | 6.792 | 239,497 | -13,016 | 0.01% | 1,626,560 |
| 2013-03-11 | 2013-03-07 | 6.653 | 252,513 | -19,524 | 0.01% | 1,680,039 |
| 2013-03-06 | 2013-03-04 | 6.300 | 272,037 | +6,508 | 0.01% | 1,713,798 |
| 2013-03-05 | 2013-03-01 | 6.561 | 265,529 | +6,508 | 0.01% | 1,742,158 |
| 2013-03-04 | 2013-02-28 | 6.469 | 259,021 | -3,905 | 0.01% | 1,675,579 |
| 2013-02-28 | 2013-02-26 | 6.115 | 262,926 | +3,905 | 0.01% | 1,607,920 |
| 2013-02-27 | 2013-02-25 | 6.285 | 259,021 | -13,016 | 0.01% | 1,627,819 |
| 2013-02-25 | 2013-02-21 | 6.515 | 272,037 | +19,524 | 0.01% | 1,772,318 |
| 2013-02-08 | 2013-02-06 | 6.807 | 252,513 | +13,016 | 0.01% | 1,718,839 |
| 2013-02-07 | 2013-02-05 | 6.792 | 239,497 | +6,508 | 0.01% | 1,626,560 |
| 2013-02-01 | 2013-01-30 | 6.884 | 232,989 | -19,524 | 0.01% | 1,603,841 |
| 2013-01-28 | 2013-01-24 | 6.561 | 252,513 | +19,524 | 0.01% | 1,656,759 |
| 2013-01-24 | 2013-01-22 | 6.792 | 232,989 | +13,016 | 0.01% | 1,582,361 |
| 2013-01-22 | 2013-01-18 | 7.084 | 219,973 | +6,508 | 0.01% | 1,558,182 |
| 2013-01-11 | 2013-01-09 | 7.591 | 213,465 | +13,016 | 0.01% | 1,620,322 |
| 2013-01-10 | 2013-01-08 | 7.222 | 200,449 | -6,508 | 0.01% | 1,447,603 |
| 2013-01-09 | 2013-01-07 | 7.391 | 206,957 | +6,508 | 0.01% | 1,529,583 |
| 2013-01-08 | 2013-01-04 | 7.191 | 200,449 | -6,508 | 0.01% | 1,441,443 |
| 2013-01-04 | 2013-01-02 | 7.160 | 206,957 | +6,508 | 0.01% | 1,481,883 |
| 2012-12-21 | 2012-12-19 | 7.068 | 200,449 | -26,032 | 0.01% | 1,416,803 |
| 2012-12-19 | 2012-12-17 | 6.930 | 226,481 | +26,032 | 0.01% | 1,569,481 |
| 2012-12-12 | 2012-12-10 | 7.268 | 200,449 | -650 | 0.01% | 1,456,843 |
| 2012-12-11 | 2012-12-07 | 7.191 | 201,099 | +6,508 | 0.01% | 1,446,117 |
| 2012-12-04 | 2012-11-30 | 6.930 | 194,591 | -3,254 | 0.01% | 1,348,488 |
| 2012-11-29 | 2012-11-27 | 6.546 | 197,845 | -1,302 | 0.01% | 1,295,038 |
| 2012-11-23 | 2012-11-21 | 6.561 | 199,147 | -651 | 0.01% | 1,306,620 |
| 2012-11-15 | 2012-11-13 | 6.315 | 199,798 | -12,365 | 0.01% | 1,261,771 |
| 2012-11-14 | 2012-11-12 | 6.730 | 212,163 | +13,016 | 0.01% | 1,427,879 |
| 2012-10-16 | 2012-10-12 | 5.655 | 199,147 | -3,254 | 0.01% | 1,126,080 |
| 2012-10-15 | 2012-10-11 | 5.578 | 202,401 | -6,508 | 0.01% | 1,128,930 |
| 2012-10-04 | 2012-09-28 | 5.209 | 208,909 | -65,081 | 0.01% | 1,088,190 |
| 2012-10-03 | 2012-09-27 | 5.071 | 273,990 | +65,081 | 0.01% | 1,389,301 |
| 2012-09-17 | 2012-09-13 | 5.163 | 208,909 | -9,762 | 0.01% | 1,078,560 |
| 2012-09-12 | 2012-09-10 | 4.978 | 218,671 | -65,081 | 0.01% | 1,088,639 |
| 2012-09-07 | 2012-09-05 | 4.548 | 283,752 | +57,271 | 0.01% | 1,290,561 |
| 2012-08-29 | 2012-08-27 | 4.671 | 226,481 | +6,508 | 0.01% | 1,057,921 |
| 2012-08-28 | 2012-08-24 | 4.656 | 219,973 | -6,508 | 0.01% | 1,024,141 |
| 2012-08-16 | 2012-08-14 | 4.871 | 226,481 | +6,508 | 0.01% | 1,103,161 |
| 2012-08-09 | 2012-08-07 | 5.025 | 219,973 | +9,762 | 0.01% | 1,105,261 |
| 2012-08-08 | 2012-08-06 | 5.224 | 210,211 | -34,492 | 0.01% | 1,098,202 |
| 2012-08-07 | 2012-08-03 | 5.132 | 244,703 | -30,588 | 0.01% | 1,255,838 |
| 2012-08-06 | 2012-08-02 | 5.209 | 275,291 | -65,081 | 0.01% | 1,433,968 |
| 2012-08-03 | 2012-08-01 | 5.286 | 340,372 | +130,161 | 0.01% | 1,799,120 |
| 2012-07-24 | 2012-07-20 | 5.301 | 210,211 | +6,508 | 0.01% | 1,114,352 |
| 2012-07-19 | 2012-07-17 | 5.317 | 203,703 | +3,568 | 0.01% | 1,083,174 |
| 2012-06-26 | 2012-06-22 | 5.005 | 200,135 | -127,881 | 0.01% | 1,001,601 |
| 2012-06-25 | 2012-06-21 | 5.098 | 328,016 | -31,971 | 0.01% | 1,672,378 |
| 2012-06-22 | 2012-06-20 | 5.020 | 359,987 | +95,911 | 0.01% | 1,807,231 |
| 2012-06-19 | 2012-06-15 | 4.864 | 264,076 | +63,941 | 0.01% | 1,284,432 |
| 2012-06-13 | 2012-06-11 | 4.739 | 200,135 | +1,279 | 0.01% | 948,391 |
| 2012-06-12 | 2012-06-08 | 4.598 | 198,856 | -6,394 | 0.01% | 914,340 |
| 2012-06-04 | 2012-05-31 | 4.692 | 205,250 | -12,788 | 0.01% | 963,000 |
| 2012-06-01 | 2012-05-30 | 4.676 | 218,038 | +12,788 | 0.01% | 1,019,589 |
| 2012-05-31 | 2012-05-29 | 4.833 | 205,250 | -12,788 | 0.01% | 991,890 |
| 2012-05-30 | 2012-05-28 | 4.801 | 218,038 | +12,788 | 0.01% | 1,046,869 |
| 2012-05-25 | 2012-05-23 | 4.614 | 205,250 | -191,822 | 0.01% | 946,950 |
| 2012-05-24 | 2012-05-22 | 4.629 | 397,072 | +191,822 | 0.01% | 1,838,158 |
| 2012-05-23 | 2012-05-21 | 4.395 | 205,250 | -163,049 | 0.01% | 902,010 |
| 2012-05-22 | 2012-05-18 | 4.254 | 368,299 | +150,261 | 0.01% | 1,566,720 |
| 2012-05-21 | 2012-05-17 | 4.160 | 218,038 | -63,941 | 0.01% | 907,059 |
| 2012-05-18 | 2012-05-16 | 4.019 | 281,979 | +63,941 | 0.01% | 1,133,370 |
| 2012-05-11 | 2012-05-09 | 4.238 | 218,038 | -51,153 | 0.01% | 924,109 |
| 2012-05-10 | 2012-05-08 | 4.301 | 269,191 | +51,153 | 0.01% | 1,157,751 |
| 2012-05-09 | 2012-05-07 | 4.270 | 218,038 | -25,576 | 0.01% | 930,929 |
| 2012-05-07 | 2012-05-03 | 4.504 | 243,614 | +38,364 | 0.01% | 1,097,278 |
| 2012-05-04 | 2012-05-02 | 4.723 | 205,250 | -6,394 | 0.01% | 969,420 |
| 2012-04-30 | 2012-04-26 | 4.833 | 211,644 | -38,365 | 0.01% | 1,022,790 |
| 2012-04-27 | 2012-04-25 | 4.645 | 250,009 | -16,624 | 0.01% | 1,161,272 |
| 2012-04-26 | 2012-04-24 | 4.614 | 266,633 | +23,019 | 0.01% | 1,230,149 |
| 2012-04-25 | 2012-04-23 | 4.661 | 243,614 | +38,364 | 0.01% | 1,135,378 |
| 2012-04-19 | 2012-04-17 | 4.676 | 205,250 | -39,643 | 0.01% | 959,790 |
| 2012-04-18 | 2012-04-16 | 4.645 | 244,893 | +39,643 | 0.01% | 1,137,509 |
| 2012-04-16 | 2012-04-12 | 4.457 | 205,250 | -32,610 | 0.01% | 914,850 |
| 2012-04-11 | 2012-04-05 | 4.598 | 237,860 | -6,394 | 0.01% | 1,093,681 |
| 2012-04-02 | 2012-03-29 | 4.019 | 244,254 | +6,394 | 0.01% | 981,740 |
| 2012-03-29 | 2012-03-27 | 4.191 | 237,860 | -6,394 | 0.01% | 996,961 |
| 2012-03-28 | 2012-03-26 | 3.988 | 244,254 | +6,394 | 0.01% | 974,100 |
| 2012-03-22 | 2012-03-20 | 4.082 | 237,860 | +31,971 | 0.01% | 970,921 |
| 2012-03-21 | 2012-03-19 | 4.223 | 205,889 | -31,971 | 0.01% | 869,398 |
| 2012-03-19 | 2012-03-15 | 4.316 | 237,860 | +31,971 | 0.01% | 1,026,721 |
| 2012-02-23 | 2012-02-21 | 4.926 | 205,889 | -12,789 | 0.01% | 1,014,298 |
| 2012-02-17 | 2012-02-15 | 5.036 | 218,678 | -51,152 | 0.01% | 1,101,242 |
| 2012-02-15 | 2012-02-13 | 4.833 | 269,830 | -12,788 | 0.01% | 1,303,979 |
| 2012-02-14 | 2012-02-10 | 4.770 | 282,618 | -25,577 | 0.01% | 1,348,098 |
| 2012-02-13 | 2012-02-09 | 4.895 | 308,195 | +12,788 | 0.01% | 1,508,661 |
| 2012-02-10 | 2012-02-08 | 4.661 | 295,407 | -12,788 | 0.01% | 1,376,762 |
| 2012-02-09 | 2012-02-07 | 4.520 | 308,195 | +12,788 | 0.01% | 1,392,981 |
| 2012-02-08 | 2012-02-06 | 4.473 | 295,407 | -230,186 | 0.01% | 1,321,322 |
| 2012-02-07 | 2012-02-03 | 4.504 | 525,593 | -6,395 | 0.02% | 2,367,358 |
| 2012-02-06 | 2012-02-02 | 4.504 | 531,988 | +198,217 | 0.02% | 2,396,162 |
| 2012-02-03 | 2012-02-01 | 4.316 | 333,771 | +31,970 | 0.01% | 1,440,720 |
| 2012-01-19 | 2012-01-17 | 3.863 | 301,801 | -1,278 | 0.01% | 1,165,841 |
| 2012-01-16 | 2012-01-12 | 3.832 | 303,079 | -83,123 | 0.01% | 1,161,298 |
| 2011-12-30 | 2011-12-28 | 3.707 | 386,202 | -51,153 | 0.01% | 1,431,478 |
| 2011-12-29 | 2011-12-23 | 4.051 | 437,355 | +12,788 | 0.02% | 1,771,559 |
| 2011-12-28 | 2011-12-22 | 4.098 | 424,567 | +12,788 | 0.02% | 1,739,680 |
| 2011-12-23 | 2011-12-21 | 4.191 | 411,779 | -44,758 | 0.02% | 1,725,921 |
| 2011-12-22 | 2011-12-20 | 4.082 | 456,537 | +19,182 | 0.02% | 1,863,538 |
| 2011-12-21 | 2011-12-19 | 4.082 | 437,355 | +115,093 | 0.02% | 1,785,239 |
| 2011-12-16 | 2011-12-14 | 3.863 | 322,262 | -12,788 | 0.01% | 1,244,881 |
| 2011-12-15 | 2011-12-13 | 3.910 | 335,050 | -12,788 | 0.01% | 1,310,001 |
| 2011-12-14 | 2011-12-12 | 3.816 | 347,838 | +12,788 | 0.01% | 1,327,360 |
| 2011-12-13 | 2011-12-09 | 3.941 | 335,050 | -31,970 | 0.01% | 1,320,481 |
| 2011-12-12 | 2011-12-08 | 4.066 | 367,020 | +31,970 | 0.01% | 1,492,399 |
| 2011-12-09 | 2011-12-07 | 4.098 | 335,050 | -191,822 | 0.01% | 1,372,881 |
| 2011-12-08 | 2011-12-06 | 3.800 | 526,872 | +127,881 | 0.02% | 2,002,319 |
| 2011-12-07 | 2011-12-05 | 3.988 | 398,991 | +76,729 | 0.01% | 1,591,201 |
| 2011-12-06 | 2011-12-02 | 4.129 | 322,262 | +38,365 | 0.01% | 1,330,561 |
| 2011-12-05 | 2011-12-01 | 4.129 | 283,897 | -25,577 | 0.01% | 1,172,159 |
| 2011-12-02 | 2011-11-30 | 3.691 | 309,474 | +25,577 | 0.01% | 1,142,242 |
| 2011-11-29 | 2011-11-25 | 3.456 | 283,897 | -25,577 | 0.01% | 981,239 |
| 2011-11-24 | 2011-11-22 | 3.832 | 309,474 | +25,577 | 0.01% | 1,185,802 |
| 2011-11-23 | 2011-11-21 | 3.738 | 283,897 | -148,982 | 0.01% | 1,061,159 |
| 2011-11-22 | 2011-11-18 | 4.019 | 432,879 | +27,494 | 0.02% | 1,739,889 |
| 2011-11-21 | 2011-11-17 | 4.129 | 405,385 | +57,547 | 0.02% | 1,673,761 |
| 2011-11-18 | 2011-11-16 | 4.066 | 347,838 | +63,941 | 0.01% | 1,414,400 |
| 2011-11-17 | 2011-11-15 | 4.223 | 283,897 | -120,209 | 0.01% | 1,198,799 |
| 2011-11-16 | 2011-11-14 | 4.363 | 404,106 | +120,209 | 0.02% | 1,763,280 |
| 2011-11-15 | 2011-11-11 | 4.019 | 283,897 | -106,142 | 0.01% | 1,141,079 |
| 2011-11-14 | 2011-11-10 | 3.816 | 390,039 | +106,142 | 0.01% | 1,488,400 |
| 2011-11-11 | 2011-11-09 | 4.129 | 283,897 | -99,108 | 0.01% | 1,172,159 |
| 2011-11-10 | 2011-11-08 | 4.144 | 383,005 | +67,137 | 0.01% | 1,587,348 |
| 2011-11-08 | 2011-11-04 | 4.332 | 315,868 | -6,394 | 0.01% | 1,368,382 |
| 2011-11-07 | 2011-11-03 | 4.504 | 322,262 | -378,529 | 0.01% | 1,451,521 |
| 2011-11-04 | 2011-11-02 | 4.567 | 700,791 | +320,983 | 0.03% | 3,200,319 |
| 2011-11-03 | 2011-11-01 | 4.191 | 379,808 | -76,729 | 0.01% | 1,591,918 |
| 2011-11-02 | 2011-10-31 | 4.113 | 456,537 | +170,082 | 0.02% | 1,877,818 |
| 2011-11-01 | 2011-10-28 | 4.786 | 286,455 | +2,558 | 0.01% | 1,370,881 |
| 2011-10-31 | 2011-10-27 | 4.833 | 283,897 | -204,611 | 0.01% | 1,371,959 |
| 2011-10-28 | 2011-10-26 | 4.113 | 488,508 | +19,182 | 0.02% | 2,009,321 |
| 2011-10-27 | 2011-10-25 | 3.691 | 469,326 | +12,789 | 0.02% | 1,732,242 |
| 2011-10-26 | 2011-10-24 | 3.691 | 456,537 | +70,335 | 0.02% | 1,685,039 |
| 2011-10-25 | 2011-10-21 | 3.331 | 386,202 | -56,908 | 0.01% | 1,286,518 |
| 2011-10-24 | 2011-10-20 | 3.284 | 443,110 | +28,134 | 0.02% | 1,455,301 |
| 2011-10-20 | 2011-10-18 | 3.300 | 414,976 | +28,774 | 0.02% | 1,369,391 |
| 2011-10-19 | 2011-10-17 | 3.628 | 386,202 | -12,789 | 0.01% | 1,401,278 |
| 2011-10-18 | 2011-10-14 | 3.581 | 398,991 | -102,305 | 0.01% | 1,428,961 |
| 2011-10-17 | 2011-10-13 | 3.347 | 501,296 | +127,882 | 0.02% | 1,677,760 |
| 2011-10-14 | 2011-10-12 | 2.940 | 373,414 | +51,152 | 0.01% | 1,097,919 |
| 2011-10-13 | 2011-10-11 | 2.706 | 322,262 | -1,918 | 0.01% | 871,921 |
| 2011-09-20 | 2011-09-16 | 2.893 | 324,180 | -51,153 | 0.01% | 937,950 |
| 2011-09-19 | 2011-09-15 | 2.815 | 375,333 | -268,551 | 0.01% | 1,056,601 |
| 2011-09-16 | 2011-09-14 | 2.846 | 643,884 | +319,704 | 0.02% | 1,832,740 |
| 2011-09-01 | 2011-08-30 | 3.691 | 324,180 | -6,394 | 0.01% | 1,196,520 |
| 2011-08-15 | 2011-08-11 | 3.394 | 330,574 | +12,788 | 0.01% | 1,121,890 |
| 2011-08-12 | 2011-08-10 | 3.613 | 317,786 | -6,394 | 0.01% | 1,148,071 |
| 2011-08-10 | 2011-08-08 | 3.957 | 324,180 | -121,487 | 0.01% | 1,282,710 |
| 2011-08-09 | 2011-08-05 | 4.066 | 445,667 | +5,754 | 0.02% | 1,812,198 |
| 2011-08-08 | 2011-08-04 | 4.332 | 439,913 | +108,700 | 0.02% | 1,905,761 |
| 2011-08-03 | 2011-08-01 | 4.707 | 331,213 | +6,394 | 0.01% | 1,559,178 |
| 2011-08-02 | 2011-07-29 | 4.567 | 324,819 | +12,788 | 0.01% | 1,483,359 |
| 2011-08-01 | 2011-07-28 | 4.661 | 312,031 | +142,588 | 0.01% | 1,454,239 |
| 2011-07-29 | 2011-07-27 | 4.801 | 169,443 | -6,394 | 0.01% | 813,549 |
| 2011-07-28 | 2011-07-26 | 4.895 | 175,837 | +6,394 | 0.01% | 860,749 |
| 2011-07-27 | 2011-07-25 | 4.770 | 169,443 | +639 | 0.01% | 808,249 |
| 2011-07-12 | 2011-07-08 | 5.876 | 168,804 | -383,645 | 0.01% | 991,903 |
| 2011-07-11 | 2011-07-07 | 5.844 | 552,449 | +9,882 | 0.02% | 3,228,630 |
| 2011-07-08 | 2011-07-06 | 5.844 | 542,567 | -628 | 0.02% | 3,170,878 |
| 2011-07-07 | 2011-07-05 | 5.924 | 543,195 | -70,961 | 0.02% | 3,217,798 |
| 2011-07-06 | 2011-07-04 | 5.940 | 614,156 | +479,770 | 0.02% | 3,647,939 |
| 2011-06-21 | 2011-06-17 | 5.574 | 134,386 | -69,077 | 0.01% | 749,001 |
| 2011-05-30 | 2011-05-26 | 6.083 | 203,463 | -62,797 | 0.01% | 1,237,681 |
| 2011-05-26 | 2011-05-24 | 6.210 | 266,260 | +62,797 | 0.01% | 1,653,600 |
| 2011-05-25 | 2011-05-23 | 6.163 | 203,463 | +1,884 | 0.01% | 1,253,881 |
| 2011-05-24 | 2011-05-20 | 6.370 | 201,579 | +628 | 0.01% | 1,284,001 |
| 2011-05-13 | 2011-05-11 | 6.449 | 200,951 | -6,280 | 0.01% | 1,296,001 |
| 2011-05-11 | 2011-05-06 | 6.179 | 207,231 | +6,280 | 0.01% | 1,280,402 |
| 2011-05-06 | 2011-05-04 | 6.226 | 200,951 | -33,282 | 0.01% | 1,251,201 |
| 2011-05-04 | 2011-04-29 | 6.625 | 234,233 | +31,398 | 0.01% | 1,551,678 |
| 2011-04-19 | 2011-04-15 | 6.991 | 202,835 | +1,256 | 0.01% | 1,417,971 |
| 2011-04-08 | 2011-04-06 | 7.453 | 201,579 | +12,560 | 0.01% | 1,502,281 |
| 2011-04-06 | 2011-04-01 | 7.564 | 189,019 | +25,118 | 0.01% | 1,429,747 |
| 2011-04-04 | 2011-03-31 | 7.994 | 163,901 | +31,399 | 0.01% | 1,310,223 |
| 2011-03-24 | 2011-03-22 | 7.946 | 132,502 | -10,048 | 0.01% | 1,052,890 |
| 2011-03-22 | 2011-03-18 | 7.548 | 142,550 | +10,048 | 0.01% | 1,075,984 |
| 2011-03-18 | 2011-03-16 | 8.058 | 132,502 | -3,768 | 0.01% | 1,067,660 |
| 2011-03-04 | 2011-03-02 | 7.787 | 136,270 | -628 | 0.01% | 1,061,131 |
| 2011-02-01 | 2011-01-28 | 8.981 | 136,898 | +628 | 0.01% | 1,229,522 |
| 2011-01-24 | 2011-01-20 | 9.268 | 136,270 | +628 | 0.01% | 1,262,942 |
| 2011-01-10 | 2011-01-06 | 9.379 | 135,642 | +4,396 | 0.01% | 1,272,241 |
| 2010-12-17 | 2010-12-15 | 9.363 | 131,246 | +628 | 0.00% | 1,228,920 |
| 2010-12-16 | 2010-12-14 | 9.427 | 130,618 | -62,797 | 0.00% | 1,231,359 |
| 2010-12-15 | 2010-12-13 | 9.459 | 193,415 | +59,657 | 0.01% | 1,829,518 |
| 2010-12-14 | 2010-12-10 | 9.459 | 133,758 | -62,797 | 0.01% | 1,265,221 |
| 2010-12-13 | 2010-12-09 | 9.427 | 196,555 | +62,797 | 0.01% | 1,852,959 |
| 2010-11-09 | 2010-11-05 | 9.857 | 133,758 | -628 | 0.01% | 1,318,471 |
| 2010-11-05 | 2010-11-03 | 9.889 | 134,386 | +628 | 0.01% | 1,328,941 |
| 2010-11-02 | 2010-10-29 | 9.953 | 133,758 | -628 | 0.01% | 1,331,251 |
| 2010-11-01 | 2010-10-28 | 10.064 | 134,386 | +628 | 0.01% | 1,352,481 |
| 2010-10-26 | 2010-10-22 | 10.494 | 133,758 | -6,280 | 0.01% | 1,403,671 |
| 2010-10-25 | 2010-10-21 | 9.953 | 140,038 | -6,279 | 0.01% | 1,393,754 |
| 2010-10-20 | 2010-10-18 | 9.857 | 146,317 | +6,279 | 0.01% | 1,442,266 |
| 2010-10-06 | 2010-10-04 | 9.634 | 140,038 | -628 | 0.01% | 1,349,153 |
| 2010-09-22 | 2010-09-20 | 9.730 | 140,666 | -628 | 0.01% | 1,368,644 |
| 2010-09-06 | 2010-09-02 | 9.284 | 141,294 | -628 | 0.01% | 1,311,754 |
| 2010-08-20 | 2010-08-18 | 9.013 | 141,922 | -6,279 | 0.01% | 1,279,164 |
| 2010-08-19 | 2010-08-17 | 8.997 | 148,201 | -17,583 | 0.01% | 1,333,398 |
| 2010-08-18 | 2010-08-16 | 8.981 | 165,784 | -14,444 | 0.01% | 1,488,956 |
| 2010-08-17 | 2010-08-13 | 8.918 | 180,228 | +31,399 | 0.01% | 1,607,202 |
| 2010-08-13 | 2010-08-11 | 8.934 | 148,829 | +6,279 | 0.01% | 1,329,568 |
| 2010-07-28 | 2010-07-26 | 9.252 | 142,550 | -3,139 | 0.01% | 1,318,874 |
| 2010-07-27 | 2010-07-23 | 9.268 | 145,689 | -8,164 | 0.01% | 1,350,236 |
| 2010-07-23 | 2010-07-21 | 9.125 | 153,853 | -43,958 | 0.01% | 1,403,850 |
| 2010-07-22 | 2010-07-20 | 8.949 | 197,811 | -628 | 0.01% | 1,770,300 |
| 2010-07-08 | 2010-07-06 | 8.623 | 198,439 | +2,741 | 0.01% | 1,711,077 |
| 2010-07-06 | 2010-07-02 | 7.944 | 195,698 | -619 | 0.01% | 1,554,722 |
| 2010-06-17 | 2010-06-14 | 8.397 | 196,317 | -619 | 0.01% | 1,648,400 |
| 2010-06-10 | 2010-06-08 | 7.977 | 196,936 | -69,362 | 0.01% | 1,570,918 |
| 2010-06-09 | 2010-06-07 | 7.848 | 266,298 | +69,362 | 0.01% | 2,089,804 |
| 2010-05-18 | 2010-05-14 | 8.041 | 196,936 | -1,239 | 0.01% | 1,583,638 |
| 2010-04-30 | 2010-04-28 | 8.784 | 198,175 | -11,767 | 0.01% | 1,740,801 |
| 2010-04-29 | 2010-04-27 | 9.010 | 209,942 | +8,671 | 0.01% | 1,891,624 |
| 2010-04-27 | 2010-04-23 | 8.865 | 201,271 | -30,965 | 0.01% | 1,784,247 |
| 2010-04-26 | 2010-04-22 | 8.913 | 232,236 | -3,097 | 0.01% | 2,069,998 |
| 2010-04-23 | 2010-04-21 | 8.929 | 235,333 | -92,894 | 0.01% | 2,101,403 |
| 2010-04-22 | 2010-04-20 | 8.784 | 328,227 | +37,158 | 0.01% | 2,883,199 |
| 2010-04-21 | 2010-04-19 | 8.623 | 291,069 | +92,894 | 0.01% | 2,509,797 |
| 2010-04-20 | 2010-04-16 | 8.962 | 198,175 | -123,859 | 0.01% | 1,776,001 |
| 2010-04-19 | 2010-04-15 | 9.220 | 322,034 | +61,929 | 0.01% | 2,969,198 |
| 2010-04-15 | 2010-04-13 | 9.026 | 260,105 | -77,412 | 0.01% | 2,347,804 |
| 2010-04-14 | 2010-04-12 | 9.156 | 337,517 | -123,859 | 0.01% | 3,090,154 |
| 2010-04-13 | 2010-04-09 | 9.252 | 461,376 | -6,193 | 0.02% | 4,268,851 |
| 2010-04-12 | 2010-04-08 | 9.236 | 467,569 | +61,930 | 0.02% | 4,318,601 |
| 2010-04-09 | 2010-04-07 | 9.365 | 405,639 | +238,429 | 0.02% | 3,798,998 |
| 2010-03-26 | 2010-03-24 | 8.978 | 167,210 | +2,477 | 0.01% | 1,501,199 |
| 2010-03-17 | 2010-03-15 | 9.043 | 164,733 | -3,096 | 0.01% | 1,489,601 |
| 2010-03-09 | 2010-03-05 | 9.236 | 167,829 | -6,813 | 0.01% | 1,550,117 |
| 2010-01-15 | 2010-01-13 | 10.011 | 174,642 | -6,193 | 0.01% | 1,748,404 |
| 2010-01-11 | 2010-01-07 | 10.189 | 180,835 | +6,193 | 0.01% | 1,842,524 |
| 2009-12-04 | 2009-12-02 | 10.270 | 174,642 | -31,584 | 0.01% | 1,793,524 |
| 2009-12-03 | 2009-12-01 | 10.028 | 206,226 | +30,965 | 0.01% | 2,067,933 |
| 2009-12-01 | 2009-11-27 | 9.527 | 175,261 | -6,193 | 0.01% | 1,669,701 |
| 2009-11-24 | 2009-11-20 | 10.205 | 181,454 | +9,290 | 0.01% | 1,851,761 |
| 2009-11-19 | 2009-11-17 | 10.334 | 172,164 | +5,573 | 0.01% | 1,779,196 |
| 2009-11-18 | 2009-11-16 | 10.350 | 166,591 | -61,929 | 0.01% | 1,724,292 |
| 2009-11-16 | 2009-11-12 | 10.399 | 228,520 | -1,239 | 0.01% | 2,376,356 |
| 2009-11-11 | 2009-11-09 | 10.722 | 229,759 | +12,386 | 0.01% | 2,463,440 |
| 2009-11-09 | 2009-11-05 | 10.447 | 217,373 | +37,158 | 0.01% | 2,270,969 |
| 2009-11-06 | 2009-11-04 | 10.270 | 180,215 | +24,772 | 0.01% | 1,850,757 |
| 2009-11-03 | 2009-10-30 | 10.092 | 155,443 | +6,193 | 0.01% | 1,568,746 |
| 2009-10-21 | 2009-10-19 | 10.690 | 149,250 | -23,534 | 0.01% | 1,595,415 |
| 2009-10-20 | 2009-10-16 | 10.512 | 172,784 | +23,534 | 0.01% | 1,816,293 |
| 2009-10-16 | 2009-10-14 | 10.819 | 149,250 | -14,244 | 0.01% | 1,614,695 |
| 2009-10-15 | 2009-10-13 | 10.641 | 163,494 | +12,386 | 0.01% | 1,739,757 |
| 2009-10-12 | 2009-10-08 | 10.706 | 151,108 | -24,772 | 0.01% | 1,617,716 |
| 2009-10-09 | 2009-10-07 | 10.641 | 175,880 | +24,772 | 0.01% | 1,871,558 |
| 2009-09-30 | 2009-09-28 | 10.819 | 151,108 | -20,437 | 0.01% | 1,634,796 |
| 2009-09-18 | 2009-09-16 | 11.335 | 171,545 | +18,579 | 0.01% | 1,944,538 |
| 2009-09-14 | 2009-09-10 | 11.578 | 152,966 | -1,858 | 0.01% | 1,770,987 |
| 2009-09-11 | 2009-09-09 | 11.529 | 154,824 | -12,386 | 0.01% | 1,784,998 |
| 2009-09-10 | 2009-09-08 | 11.610 | 167,210 | +12,386 | 0.01% | 1,941,299 |
| 2009-09-08 | 2009-09-04 | 11.222 | 154,824 | -12,386 | 0.01% | 1,737,499 |
| 2009-09-07 | 2009-09-03 | 11.045 | 167,210 | +12,386 | 0.01% | 1,846,799 |
| 2009-09-02 | 2009-08-31 | 10.803 | 154,824 | -3,716 | 0.01% | 1,672,499 |
| 2009-09-01 | 2009-08-28 | 11.126 | 158,540 | -1,858 | 0.01% | 1,763,841 |
| 2009-08-24 | 2009-08-20 | 11.368 | 160,398 | -14,863 | 0.01% | 1,823,362 |
| 2009-08-21 | 2009-08-19 | 11.061 | 175,261 | +8,051 | 0.01% | 1,938,551 |
| 2009-08-20 | 2009-08-18 | 11.400 | 167,210 | +4,335 | 0.01% | 1,906,199 |
| 2009-08-19 | 2009-08-17 | 11.432 | 162,875 | +2,477 | 0.01% | 1,862,040 |
| 2009-08-07 | 2009-08-05 | 12.272 | 160,398 | +6,193 | 0.01% | 1,968,402 |
| 2009-08-06 | 2009-08-04 | 11.400 | 154,205 | +24,772 | 0.01% | 1,757,942 |
| 2009-08-04 | 2009-07-31 | 11.271 | 129,433 | +3,097 | 0.00% | 1,458,820 |
| 2009-08-03 | 2009-07-30 | 11.255 | 126,336 | +619 | 0.00% | 1,421,874 |
| 2009-07-29 | 2009-07-27 | 11.545 | 125,717 | -12,386 | 0.00% | 1,451,448 |
| 2009-07-28 | 2009-07-24 | 11.303 | 138,103 | +15,482 | 0.01% | 1,560,999 |
| 2009-07-22 | 2009-07-20 | 10.786 | 122,621 | -14,863 | 0.00% | 1,322,643 |
| 2009-07-21 | 2009-07-17 | 10.399 | 137,484 | +9,909 | 0.01% | 1,429,682 |
| 2009-07-03 | 2009-06-30 | 10.060 | 127,575 | -6,193 | 0.00% | 1,283,379 |
| 2009-06-17 | 2009-06-15 | 9.914 | 133,768 | -30,965 | 0.01% | 1,326,240 |
| 2009-06-15 | 2009-06-11 | 10.334 | 164,733 | +37,777 | 0.01% | 1,702,401 |
| 2009-06-10 | 2009-06-08 | 10.318 | 126,956 | -619 | 0.00% | 1,309,952 |
| 2009-06-03 | 2009-06-01 | 10.964 | 127,575 | -6,193 | 0.00% | 1,398,739 |
| 2009-05-27 | 2009-05-25 | 10.286 | 133,768 | +619 | 0.01% | 1,375,920 |
| 2009-05-26 | 2009-05-22 | 10.141 | 133,149 | -619 | 0.01% | 1,350,203 |
| 2009-05-25 | 2009-05-21 | 10.157 | 133,768 | +619 | 0.01% | 1,358,640 |
| 2009-05-22 | 2009-05-20 | 10.221 | 133,149 | -24,772 | 0.01% | 1,360,953 |
| 2009-05-21 | 2009-05-19 | 10.334 | 157,921 | -6,193 | 0.01% | 1,632,004 |
| 2009-05-20 | 2009-05-18 | 9.398 | 164,114 | +30,965 | 0.01% | 1,542,304 |
| 2009-05-13 | 2009-05-11 | 9.059 | 133,149 | +3,716 | 0.01% | 1,206,152 |
| 2009-05-08 | 2009-05-06 | 9.236 | 129,433 | +6,193 | 0.00% | 1,195,480 |
| 2009-05-07 | 2009-05-05 | 8.978 | 123,240 | -5,574 | 0.00% | 1,106,440 |
| 2009-05-06 | 2009-05-04 | 9.043 | 128,814 | -12,386 | 0.00% | 1,164,803 |
| 2009-05-05 | 2009-04-30 | 8.639 | 141,200 | +2,478 | 0.01% | 1,219,803 |
| 2009-05-04 | 2009-04-29 | 8.510 | 138,722 | -6,193 | 0.01% | 1,180,476 |
| 2009-04-30 | 2009-04-28 | 8.364 | 144,915 | -40,874 | 0.01% | 1,212,117 |
| 2009-04-29 | 2009-04-27 | 8.542 | 185,789 | -49,544 | 0.01% | 1,587,000 |
| 2009-04-28 | 2009-04-24 | 8.865 | 235,333 | +78,032 | 0.01% | 2,086,203 |
| 2009-04-27 | 2009-04-23 | 8.477 | 157,301 | +30,965 | 0.01% | 1,333,497 |
| 2009-04-24 | 2009-04-22 | 8.074 | 126,336 | -6,193 | 0.00% | 1,019,996 |
| 2009-04-23 | 2009-04-21 | 8.235 | 132,529 | -30,965 | 0.01% | 1,091,396 |
| 2009-04-22 | 2009-04-20 | 8.364 | 163,494 | +12,386 | 0.01% | 1,367,518 |
| 2009-04-21 | 2009-04-17 | 8.106 | 151,108 | +18,579 | 0.01% | 1,224,877 |
| 2009-04-20 | 2009-04-16 | 8.348 | 132,529 | -6,193 | 0.01% | 1,106,376 |
| 2009-04-17 | 2009-04-15 | 8.477 | 138,722 | +6,193 | 0.01% | 1,175,996 |
| 2009-04-16 | 2009-04-14 | 8.267 | 132,529 | -6,193 | 0.01% | 1,095,676 |
| 2009-04-15 | 2009-04-09 | 7.944 | 138,722 | +6,193 | 0.01% | 1,102,077 |
| 2009-04-08 | 2009-04-06 | 7.928 | 132,529 | -2,478 | 0.01% | 1,050,736 |
| 2009-04-06 | 2009-04-02 | 7.735 | 135,007 | -18,579 | 0.01% | 1,044,223 |
| 2009-04-03 | 2009-04-01 | 7.234 | 153,586 | +6,193 | 0.01% | 1,111,043 |
| 2009-04-02 | 2009-03-31 | 7.315 | 147,393 | -1,857 | 0.01% | 1,078,143 |
| 2009-04-01 | 2009-03-30 | 7.202 | 149,250 | -12,386 | 0.01% | 1,074,857 |
| 2009-03-31 | 2009-03-27 | 7.799 | 161,636 | +24,771 | 0.01% | 1,260,627 |
| 2009-03-30 | 2009-03-26 | 7.896 | 136,865 | -12,385 | 0.01% | 1,080,694 |
| 2009-03-27 | 2009-03-25 | 7.573 | 149,250 | +18,578 | 0.01% | 1,130,287 |
| 2009-03-26 | 2009-03-24 | 7.767 | 130,672 | +3,097 | 0.01% | 1,014,913 |
| 2009-03-19 | 2009-03-17 | 7.460 | 127,575 | -6,193 | 0.00% | 951,719 |
| 2009-03-18 | 2009-03-16 | 7.347 | 133,768 | +6,193 | 0.01% | 982,800 |
| 2009-02-20 | 2009-02-18 | 7.557 | 127,575 | -6,193 | 0.00% | 964,079 |
| 2009-02-19 | 2009-02-17 | 7.589 | 133,768 | +6,193 | 0.01% | 1,015,200 |
| 2009-02-17 | 2009-02-13 | 7.751 | 127,575 | -6,193 | 0.00% | 988,799 |
| 2009-02-16 | 2009-02-12 | 7.460 | 133,768 | +6,193 | 0.01% | 997,920 |
| 2009-02-11 | 2009-02-09 | 7.783 | 127,575 | -3,097 | 0.00% | 992,919 |
| 2009-02-10 | 2009-02-06 | 7.670 | 130,672 | -6,193 | 0.01% | 1,002,253 |
| 2009-02-09 | 2009-02-05 | 7.525 | 136,865 | -9,289 | 0.01% | 1,029,864 |
| 2009-02-06 | 2009-02-04 | 7.266 | 146,154 | +6,193 | 0.01% | 1,062,000 |
| 2009-02-04 | 2009-02-02 | 6.927 | 139,961 | -6,193 | 0.01% | 969,540 |
| 2009-02-03 | 2009-01-30 | 7.202 | 146,154 | +12,386 | 0.01% | 1,052,560 |
| 2009-01-30 | 2009-01-23 | 6.717 | 133,768 | -6,193 | 0.01% | 898,560 |
| 2009-01-29 | 2009-01-22 | 6.733 | 139,961 | +6,193 | 0.01% | 942,420 |
| 2009-01-20 | 2009-01-16 | 7.702 | 133,768 | +8,670 | 0.01% | 1,030,320 |
| 2009-01-05 | 2008-12-31 | 8.671 | 125,098 | -6,193 | 0.00% | 1,084,741 |
| 2008-12-30 | 2008-12-24 | 8.316 | 131,291 | +6,193 | 0.01% | 1,091,801 |
| 2008-12-23 | 2008-12-19 | 9.365 | 125,098 | -1,238 | 0.00% | 1,171,601 |
| 2008-12-22 | 2008-12-18 | 9.301 | 126,336 | -8,051 | 0.00% | 1,175,035 |
| 2008-12-18 | 2008-12-16 | 8.784 | 134,387 | -6,193 | 0.01% | 1,180,477 |
| 2008-12-17 | 2008-12-15 | 8.558 | 140,580 | +6,193 | 0.01% | 1,203,097 |
| 2008-12-11 | 2008-12-09 | 8.461 | 134,387 | -3,097 | 0.01% | 1,137,077 |
| 2008-12-10 | 2008-12-08 | 8.574 | 137,484 | -6,193 | 0.01% | 1,178,821 |
| 2008-12-09 | 2008-12-05 | 8.025 | 143,677 | +3,097 | 0.01% | 1,153,042 |
| 2008-12-03 | 2008-12-01 | 8.251 | 140,580 | -12,386 | 0.01% | 1,159,967 |
| 2008-12-02 | 2008-11-28 | 8.284 | 152,966 | +12,386 | 0.01% | 1,267,108 |
| 2008-12-01 | 2008-11-27 | 8.171 | 140,580 | -12,386 | 0.01% | 1,148,617 |
| 2008-11-27 | 2008-11-25 | 7.541 | 152,966 | -18,579 | 0.01% | 1,153,488 |
| 2008-11-26 | 2008-11-24 | 7.412 | 171,545 | +18,579 | 0.01% | 1,271,429 |
| 2008-11-19 | 2008-11-17 | 8.461 | 152,966 | -3,097 | 0.01% | 1,294,278 |
| 2008-11-18 | 2008-11-14 | 8.300 | 156,063 | -7,431 | 0.01% | 1,295,282 |
| 2008-11-17 | 2008-11-13 | 8.154 | 163,494 | +6,193 | 0.01% | 1,333,198 |
| 2008-11-13 | 2008-11-11 | 8.041 | 157,301 | -24,772 | 0.01% | 1,264,917 |
| 2008-11-12 | 2008-11-10 | 8.235 | 182,073 | +24,772 | 0.01% | 1,499,399 |
| 2008-11-10 | 2008-11-06 | 6.604 | 157,301 | +15,482 | 0.01% | 1,038,858 |
| 2008-11-07 | 2008-11-05 | 7.412 | 141,819 | +619 | 0.01% | 1,051,111 |
| 2008-11-05 | 2008-11-03 | 7.266 | 141,200 | -6,193 | 0.01% | 1,026,003 |
| 2008-11-03 | 2008-10-30 | 6.943 | 147,393 | -9,289 | 0.01% | 1,023,403 |
| 2008-10-31 | 2008-10-29 | 5.975 | 156,682 | -6,193 | 0.01% | 936,100 |
| 2008-10-30 | 2008-10-28 | 5.732 | 162,875 | -1,858 | 0.01% | 933,650 |
| 2008-10-29 | 2008-10-27 | 5.248 | 164,733 | +4,954 | 0.01% | 864,501 |
| 2008-10-28 | 2008-10-24 | 6.104 | 159,779 | -6,192 | 0.01% | 975,243 |
| 2008-10-24 | 2008-10-22 | 6.604 | 165,971 | +2,477 | 0.01% | 1,096,117 |
| 2008-10-22 | 2008-10-20 | 8.720 | 163,494 | -6,193 | 0.01% | 1,425,598 |
| 2008-10-21 | 2008-10-17 | 8.235 | 169,687 | -3,097 | 0.01% | 1,397,398 |
| 2008-10-20 | 2008-10-16 | 8.235 | 172,784 | +3,097 | 0.01% | 1,422,902 |
| 2008-10-17 | 2008-10-15 | 8.558 | 169,687 | -3,097 | 0.01% | 1,452,198 |
| 2008-10-16 | 2008-10-14 | 9.043 | 172,784 | -68,122 | 0.01% | 1,562,402 |
| 2008-10-15 | 2008-10-13 | 8.639 | 240,906 | -3,097 | 0.01% | 2,081,147 |
| 2008-10-14 | 2008-10-10 | 8.058 | 244,003 | +3,097 | 0.01% | 1,966,061 |
| 2008-10-13 | 2008-10-09 | 8.041 | 240,906 | -620 | 0.01% | 1,937,217 |
| 2008-10-10 | 2008-10-08 | 8.025 | 241,526 | +3,097 | 0.01% | 1,938,303 |
| 2008-10-09 | 2008-10-06 | 8.736 | 238,429 | -3,097 | 0.01% | 2,082,849 |
| 2008-10-08 | 2008-10-03 | 9.414 | 241,526 | -13,005 | 0.01% | 2,273,703 |
| 2008-09-26 | 2008-09-24 | 7.622 | 254,531 | -6,812 | 0.01% | 1,939,921 |
| 2008-09-25 | 2008-09-23 | 7.670 | 261,343 | -8,670 | 0.01% | 2,004,499 |
| 2008-09-24 | 2008-09-22 | 8.090 | 270,013 | -3,716 | 0.01% | 2,184,358 |
| 2008-09-23 | 2008-09-19 | 7.460 | 273,729 | -1,858 | 0.01% | 2,042,040 |
| 2008-09-22 | 2008-09-18 | 6.071 | 275,587 | -10,528 | 0.01% | 1,673,200 |
| 2008-09-19 | 2008-09-17 | 6.297 | 286,115 | -3,096 | 0.01% | 1,801,800 |
| 2008-09-18 | 2008-09-16 | 6.459 | 289,211 | -14,244 | 0.01% | 1,867,997 |
| 2008-09-09 | 2008-09-05 | 8.623 | 303,455 | +6,193 | 0.01% | 2,616,597 |
| 2008-09-08 | 2008-09-04 | 8.978 | 297,262 | +11,147 | 0.01% | 2,668,797 |
| 2008-09-04 | 2008-09-02 | 9.801 | 286,115 | -3,096 | 0.01% | 2,804,340 |
| 2008-08-29 | 2008-08-27 | 9.914 | 289,211 | -6,193 | 0.01% | 2,867,375 |
| 2008-08-26 | 2008-08-21 | 9.188 | 295,404 | -61,930 | 0.01% | 2,714,126 |
| 2008-08-25 | 2008-08-20 | 9.398 | 357,334 | +68,123 | 0.01% | 3,358,139 |
| 2008-08-20 | 2008-08-18 | 8.978 | 289,211 | -1,858 | 0.01% | 2,596,516 |
| 2008-08-15 | 2008-08-13 | 9.091 | 291,069 | -3,097 | 0.01% | 2,646,097 |
| 2008-08-13 | 2008-08-11 | 9.430 | 294,166 | +1,858 | 0.01% | 2,774,001 |
| 2008-08-05 | 2008-08-01 | 10.334 | 292,308 | -3,096 | 0.01% | 3,020,800 |
| 2008-07-29 | 2008-07-25 | 10.221 | 295,404 | +3,096 | 0.01% | 3,019,405 |
| 2008-07-24 | 2008-07-22 | 10.367 | 292,308 | -6,193 | 0.01% | 3,030,240 |
| 2008-07-17 | 2008-07-15 | 9.656 | 298,501 | -12,386 | 0.01% | 2,882,361 |
| 2008-07-16 | 2008-07-14 | 10.205 | 310,887 | +6,193 | 0.01% | 3,172,641 |
| 2008-07-15 | 2008-07-11 | 10.011 | 304,694 | -6,193 | 0.01% | 3,050,401 |
| 2008-07-14 | 2008-07-10 | 9.705 | 310,887 | -12,386 | 0.01% | 3,017,021 |
| 2008-07-09 | 2008-07-07 | 9.188 | 323,273 | -6,193 | 0.01% | 2,970,182 |
| 2008-07-08 | 2008-07-04 | 8.639 | 329,466 | +6,193 | 0.01% | 2,846,202 |
| 2008-07-03 | 2008-06-30 | 9.382 | 323,273 | -6,193 | 0.01% | 3,032,822 |
| 2008-07-02 | 2008-06-27 | 9.285 | 329,466 | +12,386 | 0.01% | 3,059,002 |
| 2008-06-24 | 2008-06-20 | 10.011 | 317,080 | -6,193 | 0.01% | 3,174,402 |
| 2008-06-12 | 2008-06-10 | 10.528 | 323,273 | +6,193 | 0.01% | 3,403,442 |
| 2008-06-11 | 2008-06-06 | 11.012 | 317,080 | +8,670 | 0.01% | 3,491,842 |
| 2008-06-10 | 2008-06-05 | 10.996 | 308,410 | -6,193 | 0.01% | 3,391,384 |
| 2008-06-06 | 2008-06-04 | 10.980 | 314,603 | +3,097 | 0.01% | 3,454,404 |
| 2008-06-05 | 2008-06-03 | 11.222 | 311,506 | -12,386 | 0.01% | 3,495,848 |
| 2008-06-04 | 2008-06-02 | 11.513 | 323,892 | +15,482 | 0.01% | 3,728,989 |
| 2008-06-02 | 2008-05-29 | 11.222 | 308,410 | +1,239 | 0.01% | 3,461,104 |
| 2008-05-28 | 2008-05-26 | 11.319 | 307,171 | -6,193 | 0.01% | 3,476,959 |
| 2008-05-26 | 2008-05-22 | 11.707 | 313,364 | -17,340 | 0.01% | 3,668,500 |
| 2008-05-23 | 2008-05-21 | 11.852 | 330,704 | +3,096 | 0.01% | 3,919,556 |
| 2008-05-22 | 2008-05-20 | 11.868 | 327,608 | +619 | 0.01% | 3,888,152 |
| 2008-05-19 | 2008-05-15 | 12.030 | 326,989 | -9,289 | 0.01% | 3,933,605 |
| 2008-05-14 | 2008-05-09 | 11.691 | 336,278 | -619 | 0.01% | 3,931,320 |
| 2008-05-08 | 2008-05-06 | 12.369 | 336,897 | +8,051 | 0.01% | 4,167,036 |
| 2008-05-07 | 2008-05-05 | 12.062 | 328,846 | -4,336 | 0.01% | 3,966,565 |
| 2008-05-06 | 2008-05-02 | 12.159 | 333,182 | +6,193 | 0.01% | 4,051,146 |
| 2008-05-05 | 2008-04-30 | 12.046 | 326,989 | +1,858 | 0.01% | 3,938,885 |
| 2008-05-02 | 2008-04-29 | 12.224 | 325,131 | -1,858 | 0.01% | 3,974,254 |
| 2008-04-28 | 2008-04-24 | 12.918 | 326,989 | -6,193 | 0.01% | 4,224,006 |
| 2008-04-25 | 2008-04-23 | 12.546 | 333,182 | +6,193 | 0.01% | 4,180,266 |
| 2008-04-23 | 2008-04-21 | 12.046 | 326,989 | -2,477 | 0.01% | 3,938,885 |
| 2008-04-22 | 2008-04-18 | 11.933 | 329,466 | +2,477 | 0.01% | 3,931,483 |
| 2008-04-21 | 2008-04-17 | 12.014 | 326,989 | -2,477 | 0.01% | 3,928,325 |
| 2008-04-17 | 2008-04-15 | 11.836 | 329,466 | -619 | 0.01% | 3,899,563 |
| 2008-04-16 | 2008-04-14 | 11.901 | 330,085 | +6,812 | 0.01% | 3,928,209 |
| 2008-04-15 | 2008-04-11 | 12.466 | 323,273 | -2,477 | 0.01% | 4,029,843 |
| 2008-04-14 | 2008-04-10 | 12.353 | 325,750 | -121,382 | 0.01% | 4,023,900 |
| 2008-04-11 | 2008-04-09 | 12.498 | 447,132 | -2,477 | 0.02% | 5,588,279 |
| 2008-04-10 | 2008-04-08 | 12.498 | 449,609 | +33,442 | 0.02% | 5,619,237 |
| 2008-04-09 | 2008-04-07 | 12.821 | 416,167 | +68,122 | 0.02% | 5,335,677 |
| 2008-04-08 | 2008-04-03 | 12.708 | 348,045 | -619 | 0.01% | 4,422,945 |
| 2008-04-07 | 2008-04-02 | 12.579 | 348,664 | +1,858 | 0.01% | 4,385,771 |
| 2008-04-02 | 2008-03-31 | 12.191 | 346,806 | -78,031 | 0.01% | 4,227,999 |
| 2008-04-01 | 2008-03-28 | 12.401 | 424,837 | +69,980 | 0.02% | 5,268,475 |
| 2008-03-27 | 2008-03-25 | 11.965 | 354,857 | -619 | 0.01% | 4,245,931 |
| 2008-03-25 | 2008-03-19 | 11.626 | 355,476 | -11,767 | 0.01% | 4,132,798 |
| 2008-03-20 | 2008-03-18 | 11.481 | 367,243 | -619 | 0.01% | 4,216,232 |
| 2008-03-19 | 2008-03-17 | 11.255 | 367,862 | -3,097 | 0.01% | 4,140,178 |
| 2008-03-18 | 2008-03-14 | 12.111 | 370,959 | -1,238 | 0.01% | 4,492,505 |
| 2008-03-17 | 2008-03-13 | 12.660 | 372,197 | -12,386 | 0.01% | 4,711,837 |
| 2008-03-14 | 2008-03-12 | 13.322 | 384,583 | -644,069 | 0.01% | 5,123,248 |
| 2008-03-13 | 2008-03-11 | 13.289 | 1,028,652 | +597,622 | 0.04% | 13,670,036 |
| 2008-03-12 | 2008-03-10 | 13.160 | 431,030 | +53,878 | 0.02% | 5,672,395 |
| 2008-03-11 | 2008-03-07 | 13.467 | 377,152 | +18,579 | 0.01% | 5,079,066 |
| 2008-03-07 | 2008-03-05 | 13.806 | 358,573 | +8,670 | 0.01% | 4,950,454 |
| 2008-03-06 | 2008-03-04 | 14.403 | 349,903 | +30,965 | 0.01% | 5,039,807 |
| 2008-03-04 | 2008-02-29 | 15.017 | 318,938 | +8,670 | 0.01% | 4,789,504 |
| 2008-02-29 | 2008-02-27 | 15.098 | 310,268 | +6,193 | 0.01% | 4,684,357 |
| 2008-02-28 | 2008-02-26 | 15.017 | 304,075 | -7,431 | 0.01% | 4,566,306 |
| 2008-02-27 | 2008-02-25 | 15.130 | 311,506 | -12,386 | 0.01% | 4,713,108 |
| 2008-02-26 | 2008-02-22 | 15.405 | 323,892 | +9,289 | 0.01% | 4,989,419 |
| 2008-02-25 | 2008-02-21 | 14.969 | 314,603 | -27,249 | 0.01% | 4,709,166 |
| 2008-02-22 | 2008-02-20 | 15.275 | 341,852 | -11,147 | 0.01% | 5,221,925 |
| 2008-02-21 | 2008-02-19 | 15.566 | 352,999 | -11,767 | 0.01% | 5,494,800 |
| 2008-02-20 | 2008-02-18 | 15.905 | 364,766 | -8,670 | 0.01% | 5,801,656 |
| 2008-02-19 | 2008-02-15 | 15.663 | 373,436 | +83,605 | 0.01% | 5,849,103 |
| 2008-02-18 | 2008-02-14 | 15.292 | 289,831 | -201,271 | 0.01% | 4,431,963 |
| 2008-02-15 | 2008-02-13 | 15.001 | 491,102 | +178,357 | 0.02% | 7,366,968 |
| 2008-02-14 | 2008-02-12 | 14.985 | 312,745 | -112,712 | 0.01% | 4,686,404 |
| 2008-02-13 | 2008-02-11 | 14.823 | 425,457 | +135,626 | 0.02% | 6,306,664 |
| 2008-02-12 | 2008-02-06 | 15.372 | 289,831 | -20,437 | 0.01% | 4,455,364 |
| 2008-02-11 | 2008-02-04 | 15.082 | 310,268 | +32,823 | 0.01% | 4,679,347 |
| 2008-02-04 | 2008-01-31 | 13.677 | 277,445 | -13,624 | 0.01% | 3,794,562 |
| 2008-02-01 | 2008-01-30 | 14.452 | 291,069 | +9,908 | 0.01% | 4,206,495 |
| 2008-01-31 | 2008-01-29 | 14.775 | 281,161 | -1,238 | 0.01% | 4,154,106 |
| 2008-01-30 | 2008-01-28 | 14.823 | 282,399 | -151,728 | 0.01% | 4,186,077 |
| 2008-01-29 | 2008-01-25 | 15.275 | 434,127 | +161,637 | 0.02% | 6,631,462 |
| 2008-01-28 | 2008-01-24 | 14.533 | 272,490 | +29,106 | 0.01% | 3,959,993 |
| 2008-01-25 | 2008-01-23 | 15.227 | 243,384 | -77,412 | 0.01% | 3,705,997 |
| 2008-01-24 | 2008-01-22 | 14.129 | 320,796 | -88,559 | 0.01% | 4,532,506 |
| 2008-01-23 | 2008-01-21 | 15.550 | 409,355 | +169,687 | 0.02% | 6,365,430 |
| 2008-01-22 | 2008-01-18 | 16.438 | 239,668 | -152,347 | 0.01% | 3,939,664 |
| 2008-01-21 | 2008-01-17 | 15.631 | 392,015 | -172,783 | 0.02% | 6,127,445 |
| 2008-01-18 | 2008-01-16 | 15.340 | 564,798 | +295,404 | 0.02% | 8,663,993 |
| 2008-01-17 | 2008-01-15 | 16.180 | 269,394 | +36,539 | 0.01% | 4,358,700 |
| 2008-01-16 | 2008-01-14 | 17.278 | 232,855 | -24,153 | 0.01% | 4,023,192 |
| 2008-01-15 | 2008-01-11 | 17.504 | 257,008 | +7,432 | 0.01% | 4,498,599 |
| 2008-01-14 | 2008-01-10 | 17.827 | 249,576 | -49,544 | 0.01% | 4,449,111 |
| 2008-01-11 | 2008-01-09 | 18.053 | 299,120 | +10,528 | 0.01% | 5,399,936 |
| 2008-01-10 | 2008-01-08 | 17.762 | 288,592 | +22,914 | 0.01% | 5,125,997 |
| 2008-01-09 | 2008-01-07 | 18.731 | 265,678 | +52,021 | 0.01% | 4,976,396 |
| 2008-01-08 | 2008-01-04 | 18.343 | 213,657 | +9,289 | 0.01% | 3,919,195 |
| 2008-01-07 | 2008-01-03 | 17.891 | 204,368 | +25,391 | 0.01% | 3,656,403 |
| 2008-01-04 | 2008-01-02 | 18.247 | 178,977 | -61,929 | 0.01% | 3,265,706 |
| 2008-01-03 | 2007-12-31 | 17.342 | 240,906 | -143,058 | 0.01% | 4,177,854 |
| 2007-12-28 | 2007-12-24 | 16.567 | 383,964 | -117,047 | 0.01% | 6,361,203 |
| 2007-12-27 | 2007-12-20 | 14.468 | 501,011 | +6,812 | 0.02% | 7,248,642 |
| 2007-12-21 | 2007-12-19 | 13.209 | 494,199 | +102,804 | 0.02% | 6,527,645 |
| 2007-12-20 | 2007-12-18 | 13.128 | 391,395 | -3,097 | 0.02% | 5,138,155 |
| 2007-12-19 | 2007-12-17 | 13.370 | 394,492 | +3,097 | 0.02% | 5,274,362 |
| 2007-12-18 | 2007-12-14 | 13.386 | 391,395 | +25,391 | 0.02% | 5,239,275 |
| 2007-12-17 | 2007-12-13 | 14.016 | 366,004 | -77,412 | 0.01% | 5,129,877 |
| 2007-12-14 | 2007-12-12 | 14.080 | 443,416 | +110,854 | 0.02% | 6,243,516 |
| 2007-12-13 | 2007-12-11 | 12.740 | 332,562 | -91,037 | 0.01% | 4,236,927 |
| 2007-12-12 | 2007-12-10 | 12.514 | 423,599 | +94,133 | 0.02% | 5,301,002 |
| 2007-12-11 | 2007-12-07 | 11.884 | 329,466 | 0.01% | 3,915,523 |
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