History of CCASS shareholding
Participant: SOUTH CHINA SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 11.810 | 156,944 | +0 | 0.00% | 1,853,509 |
| 2025-10-13 | 2025-10-09 | 11.770 | 156,944 | +0 | 0.00% | 1,847,231 |
| 2025-10-10 | 2025-10-08 | 11.620 | 156,944 | +0 | 0.00% | 1,823,689 |
| 2025-10-09 | 2025-10-06 | 11.660 | 156,944 | +0 | 0.00% | 1,829,967 |
| 2025-10-08 | 2025-10-03 | 11.790 | 156,944 | +0 | 0.00% | 1,850,370 |
| 2025-10-06 | 2025-10-02 | 11.560 | 156,944 | +0 | 0.00% | 1,814,273 |
| 2025-10-03 | 2025-09-30 | 11.520 | 156,944 | -34 | 0.00% | 1,807,995 |
| 2025-10-02 | 2025-09-29 | 11.380 | 156,978 | +1,000 | 0.00% | 1,786,410 |
| 2025-09-24 | 2025-09-22 | 11.420 | 155,978 | +2,000 | 0.00% | 1,781,269 |
| 2025-09-19 | 2025-09-17 | 11.750 | 153,978 | +3,000 | 0.00% | 1,809,242 |
| 2025-09-15 | 2025-09-11 | 11.900 | 150,978 | -10,000 | 0.00% | 1,796,638 |
| 2025-08-27 | 2025-08-25 | 11.900 | 160,978 | +11,000 | 0.00% | 1,915,638 |
| 2025-08-15 | 2025-08-13 | 13.228 | 149,978 | +3,951 | 0.00% | 1,983,984 |
| 2025-08-07 | 2025-08-05 | 13.187 | 146,027 | -12,657 | 0.00% | 1,925,719 |
| 2025-07-31 | 2025-07-29 | 12.715 | 158,684 | -16 | 0.00% | 2,017,662 |
| 2025-07-25 | 2025-07-23 | 12.736 | 158,700 | +12,658 | 0.00% | 2,021,126 |
| 2025-07-14 | 2025-07-10 | 12.818 | 146,042 | -9,737 | 0.00% | 1,871,919 |
| 2025-07-10 | 2025-07-08 | 12.694 | 155,779 | -974 | 0.00% | 1,977,525 |
| 2025-07-09 | 2025-07-07 | 12.489 | 156,753 | -9,736 | 0.00% | 1,957,691 |
| 2025-07-03 | 2025-06-30 | 12.037 | 166,489 | -253 | 0.00% | 2,004,047 |
| 2025-06-09 | 2025-06-05 | 11.729 | 166,742 | -8 | 0.00% | 1,955,716 |
| 2025-05-29 | 2025-05-27 | 11.667 | 166,750 | -2,921 | 0.00% | 1,945,534 |
| 2025-05-23 | 2025-05-21 | 11.421 | 169,671 | -252 | 0.00% | 1,937,792 |
| 2025-05-22 | 2025-05-20 | 11.380 | 169,923 | -4,869 | 0.00% | 1,933,689 |
| 2025-05-19 | 2025-05-15 | 12.174 | 174,792 | +6,974 | 0.00% | 2,127,845 |
| 2025-05-13 | 2025-05-09 | 12.238 | 167,818 | -39 | 0.00% | 2,053,718 |
| 2025-05-02 | 2025-04-29 | 11.874 | 167,857 | -18,697 | 0.00% | 1,993,144 |
| 2025-04-30 | 2025-04-28 | 11.767 | 186,554 | +18,697 | 0.00% | 2,195,197 |
| 2025-04-28 | 2025-04-24 | 11.639 | 167,857 | -4,674 | 0.00% | 1,953,640 |
| 2025-04-25 | 2025-04-23 | 11.468 | 172,531 | +4,674 | 0.00% | 1,978,510 |
| 2025-04-11 | 2025-04-09 | 11.082 | 167,857 | -8 | 0.00% | 1,860,268 |
| 2025-02-26 | 2025-02-24 | 10.473 | 167,865 | +13,087 | 0.00% | 1,758,001 |
| 2025-02-25 | 2025-02-21 | 10.526 | 154,778 | -3,771 | 0.00% | 1,629,223 |
| 2024-12-03 | 2024-11-29 | 10.344 | 158,549 | -193 | 0.00% | 1,640,085 |
| 2024-11-29 | 2024-11-27 | 10.205 | 158,742 | +193 | 0.00% | 1,620,005 |
| 2024-11-04 | 2024-10-31 | 10.334 | 158,549 | -7 | 0.00% | 1,638,388 |
| 2024-10-18 | 2024-10-16 | 10.462 | 158,556 | -24 | 0.00% | 1,658,814 |
| 2024-10-04 | 2024-10-02 | 10.783 | 158,580 | -18,697 | 0.00% | 1,709,957 |
| 2024-10-02 | 2024-09-27 | 10.762 | 177,277 | +935 | 0.00% | 1,907,773 |
| 2024-09-26 | 2024-09-24 | 11.104 | 176,342 | -17,761 | 0.00% | 1,958,075 |
| 2024-09-20 | 2024-09-17 | 10.890 | 194,103 | +2,804 | 0.00% | 2,113,763 |
| 2024-09-17 | 2024-09-13 | 10.762 | 191,299 | -24 | 0.00% | 2,058,671 |
| 2024-08-26 | 2024-08-22 | 10.644 | 191,323 | -4,674 | 0.00% | 2,036,416 |
| 2024-08-21 | 2024-08-19 | 10.601 | 195,997 | +4,674 | 0.00% | 2,077,779 |
| 2024-08-09 | 2024-08-07 | 11.174 | 191,323 | +6,336 | 0.00% | 2,137,921 |
| 2024-08-07 | 2024-08-05 | 10.931 | 184,987 | -2,711 | 0.00% | 2,022,094 |
| 2024-08-06 | 2024-08-02 | 11.053 | 187,698 | +2,603 | 0.00% | 2,074,571 |
| 2024-08-05 | 2024-08-01 | 10.876 | 185,095 | -2,712 | 0.00% | 2,013,035 |
| 2024-08-02 | 2024-07-31 | 10.466 | 187,807 | +904 | 0.00% | 1,965,649 |
| 2024-08-01 | 2024-07-30 | 10.477 | 186,903 | +1,808 | 0.00% | 1,958,255 |
| 2024-06-20 | 2024-06-18 | 9.581 | 185,095 | -15 | 0.00% | 1,773,437 |
| 2024-06-17 | 2024-06-13 | 9.703 | 185,110 | -25 | 0.00% | 1,796,108 |
| 2024-06-03 | 2024-05-30 | 10.702 | 185,135 | +9,051 | 0.00% | 1,981,291 |
| 2024-04-24 | 2024-04-22 | 10.144 | 176,084 | -42 | 0.00% | 1,786,110 |
| 2024-03-19 | 2024-03-15 | 10.586 | 176,126 | +4,298 | 0.00% | 1,864,390 |
| 2024-03-11 | 2024-03-07 | 10.830 | 171,828 | -6,877 | 0.00% | 1,860,867 |
| 2024-03-01 | 2024-02-28 | 11.039 | 178,705 | -5,172 | 0.00% | 1,972,762 |
| 2024-02-23 | 2024-02-21 | 10.690 | 183,877 | +42 | 0.00% | 1,965,689 |
| 2024-01-24 | 2024-01-22 | 10.551 | 183,835 | +1,720 | 0.00% | 1,939,578 |
| 2024-01-10 | 2024-01-08 | 10.865 | 182,115 | -45 | 0.00% | 1,978,629 |
| 2023-12-22 | 2023-12-20 | 10.504 | 182,160 | +13,755 | 0.00% | 1,913,430 |
| 2023-10-27 | 2023-10-25 | 9.422 | 168,405 | -49,428 | 0.00% | 1,586,762 |
| 2023-09-20 | 2023-09-18 | 9.690 | 217,833 | +5,158 | 0.00% | 2,110,768 |
| 2023-09-06 | 2023-09-04 | 9.760 | 212,675 | -22 | 0.00% | 2,075,631 |
| 2023-08-18 | 2023-08-16 | 10.879 | 212,697 | +2,579 | 0.00% | 2,313,939 |
| 2023-08-17 | 2023-08-15 | 10.879 | 210,118 | +7,466 | 0.00% | 2,285,882 |
| 2023-08-01 | 2023-07-28 | 11.289 | 202,652 | -7 | 0.00% | 2,287,762 |
| 2023-07-26 | 2023-07-24 | 11.265 | 202,659 | -4,145 | 0.00% | 2,282,952 |
| 2023-07-14 | 2023-07-12 | 10.915 | 206,804 | -35 | 0.00% | 2,257,312 |
| 2023-07-06 | 2023-07-04 | 11.096 | 206,839 | -8,291 | 0.00% | 2,295,114 |
| 2023-06-16 | 2023-06-14 | 10.879 | 215,130 | +829 | 0.00% | 2,340,408 |
| 2023-06-02 | 2023-05-31 | 12.607 | 214,301 | +9,284 | 0.00% | 2,701,737 |
| 2023-06-01 | 2023-05-30 | 12.582 | 205,017 | +1,587 | 0.00% | 2,579,522 |
| 2023-05-30 | 2023-05-25 | 12.632 | 203,430 | +101 | 0.00% | 2,569,813 |
| 2023-05-22 | 2023-05-18 | 12.834 | 203,329 | -1,171 | 0.00% | 2,609,552 |
| 2023-04-24 | 2023-04-20 | 12.859 | 204,500 | -350 | 0.00% | 2,629,737 |
| 2023-04-20 | 2023-04-18 | 12.960 | 204,850 | -34 | 0.00% | 2,654,899 |
| 2023-03-30 | 2023-03-28 | 13.086 | 204,884 | -27 | 0.00% | 2,681,170 |
| 2023-03-29 | 2023-03-27 | 13.036 | 204,911 | +104 | 0.00% | 2,671,189 |
| 2022-12-29 | 2022-12-23 | 12.065 | 204,807 | -5,553 | 0.00% | 2,471,016 |
| 2022-11-30 | 2022-11-28 | 11.914 | 210,360 | -33 | 0.00% | 2,506,189 |
| 2022-11-21 | 2022-11-17 | 11.952 | 210,393 | -48 | 0.00% | 2,514,540 |
| 2022-10-11 | 2022-10-07 | 11.573 | 210,441 | -507 | 0.00% | 2,435,521 |
| 2022-10-03 | 2022-09-29 | 11.851 | 210,948 | +793 | 0.00% | 2,499,897 |
| 2022-09-29 | 2022-09-27 | 12.607 | 210,155 | +3,966 | 0.00% | 2,649,468 |
| 2022-09-20 | 2022-09-16 | 12.859 | 206,189 | +793 | 0.00% | 2,651,457 |
| 2022-09-07 | 2022-09-05 | 13.238 | 205,396 | -3,173 | 0.00% | 2,718,943 |
| 2022-09-06 | 2022-09-02 | 13.111 | 208,569 | -15,864 | 0.00% | 2,734,651 |
| 2022-09-05 | 2022-09-01 | 13.061 | 224,433 | -22,209 | 0.00% | 2,931,334 |
| 2022-08-25 | 2022-08-23 | 14.202 | 246,642 | +10,190 | 0.00% | 3,502,717 |
| 2022-08-23 | 2022-08-19 | 14.280 | 236,452 | -168 | 0.00% | 3,376,420 |
| 2022-08-19 | 2022-08-17 | 14.409 | 236,620 | -6,933 | 0.00% | 3,409,535 |
| 2022-08-16 | 2022-08-12 | 14.176 | 243,553 | -32 | 0.00% | 3,452,525 |
| 2022-08-02 | 2022-07-29 | 14.280 | 243,585 | -7,703 | 0.00% | 3,478,275 |
| 2022-07-29 | 2022-07-27 | 14.176 | 251,288 | -156 | 0.00% | 3,562,174 |
| 2022-07-21 | 2022-07-19 | 14.202 | 251,444 | -28 | 0.00% | 3,570,913 |
| 2022-07-14 | 2022-07-12 | 14.435 | 251,472 | -13,095 | 0.00% | 3,630,071 |
| 2022-07-08 | 2022-07-06 | 13.890 | 264,567 | -38 | 0.00% | 3,674,855 |
| 2022-06-22 | 2022-06-20 | 13.579 | 264,605 | -7,704 | 0.00% | 3,592,944 |
| 2022-06-21 | 2022-06-17 | 13.345 | 272,309 | +1,541 | 0.00% | 3,633,924 |
| 2022-06-20 | 2022-06-16 | 13.630 | 270,768 | -21,569 | 0.00% | 3,690,688 |
| 2022-06-02 | 2022-05-31 | 14.020 | 292,337 | -13 | 0.01% | 4,098,531 |
| 2022-05-26 | 2022-05-24 | 13.916 | 292,350 | +1,541 | 0.01% | 4,068,353 |
| 2022-05-18 | 2022-05-16 | 15.797 | 290,809 | +15,407 | 0.00% | 4,594,053 |
| 2022-05-17 | 2022-05-13 | 15.685 | 275,402 | +20,579 | 0.00% | 4,319,750 |
| 2022-05-10 | 2022-05-05 | 15.741 | 254,823 | -24 | 0.00% | 4,011,264 |
| 2022-05-05 | 2022-05-03 | 15.797 | 254,847 | -2,138 | 0.00% | 4,025,943 |
| 2022-04-29 | 2022-04-27 | 15.601 | 256,985 | -30 | 0.00% | 4,009,242 |
| 2022-04-28 | 2022-04-26 | 15.573 | 257,015 | -3,200 | 0.00% | 4,002,499 |
| 2022-04-07 | 2022-04-04 | 15.180 | 260,215 | +14,255 | 0.00% | 3,950,111 |
| 2022-03-21 | 2022-03-17 | 15.040 | 245,960 | +13 | 0.00% | 3,699,210 |
| 2022-01-14 | 2022-01-12 | 14.759 | 245,947 | +2,851 | 0.00% | 3,630,003 |
| 2021-11-19 | 2021-11-17 | 14.900 | 243,096 | -61 | 0.00% | 3,622,030 |
| 2021-11-17 | 2021-11-15 | 14.900 | 243,157 | -11 | 0.00% | 3,622,939 |
| 2021-11-08 | 2021-11-04 | 14.956 | 243,168 | -1,426 | 0.00% | 3,636,749 |
| 2021-10-21 | 2021-10-19 | 14.956 | 244,594 | -98 | 0.00% | 3,658,076 |
| 2021-10-05 | 2021-09-30 | 14.956 | 244,692 | -713 | 0.00% | 3,659,542 |
| 2021-09-28 | 2021-09-24 | 15.040 | 245,405 | -80 | 0.00% | 3,690,863 |
| 2021-09-20 | 2021-09-16 | 15.124 | 245,485 | +1,426 | 0.00% | 3,712,731 |
| 2021-09-15 | 2021-09-13 | 15.152 | 244,059 | -7,128 | 0.00% | 3,698,012 |
| 2021-08-20 | 2021-08-18 | 15.539 | 251,187 | +2,138 | 0.00% | 3,903,287 |
| 2021-08-19 | 2021-08-17 | 15.568 | 249,049 | +16,097 | 0.00% | 3,877,257 |
| 2021-06-29 | 2021-06-25 | 15.424 | 232,952 | +692 | 0.00% | 3,593,013 |
| 2021-06-25 | 2021-06-23 | 15.193 | 232,260 | -354 | 0.00% | 3,528,672 |
| 2021-06-08 | 2021-06-04 | 15.019 | 232,614 | -13,849 | 0.00% | 3,493,737 |
| 2021-06-03 | 2021-06-01 | 15.279 | 246,463 | -138,511 | 0.00% | 3,765,811 |
| 2021-06-02 | 2021-05-31 | 15.193 | 384,974 | -59 | 0.01% | 5,848,819 |
| 2021-05-17 | 2021-05-13 | 15.164 | 385,033 | -42 | 0.01% | 5,838,595 |
| 2021-05-12 | 2021-05-10 | 17.164 | 385,075 | +71,321 | 0.01% | 6,609,393 |
| 2021-05-11 | 2021-05-07 | 17.074 | 313,754 | +77,985 | 0.01% | 5,357,051 |
| 2021-05-07 | 2021-05-05 | 17.104 | 235,769 | +2,003 | 0.00% | 4,032,593 |
| 2021-05-06 | 2021-05-04 | 17.014 | 233,766 | +4,674 | 0.00% | 3,977,327 |
| 2021-05-04 | 2021-04-30 | 16.894 | 229,092 | +2,003 | 0.00% | 3,870,354 |
| 2021-04-21 | 2021-04-19 | 16.625 | 227,089 | -68 | 0.00% | 3,775,293 |
| 2021-04-15 | 2021-04-13 | 16.475 | 227,157 | -11 | 0.00% | 3,742,402 |
| 2021-04-08 | 2021-04-01 | 16.655 | 227,168 | +92 | 0.00% | 3,783,411 |
| 2021-03-16 | 2021-03-12 | 16.445 | 227,076 | -28 | 0.00% | 3,734,266 |
| 2021-03-10 | 2021-03-08 | 16.475 | 227,104 | -8,680 | 0.00% | 3,741,529 |
| 2021-03-04 | 2021-03-02 | 16.295 | 235,784 | +6,677 | 0.00% | 3,842,155 |
| 2021-03-02 | 2021-02-26 | 15.786 | 229,107 | -6,051 | 0.00% | 3,616,684 |
| 2021-02-25 | 2021-02-23 | 15.936 | 235,158 | -46 | 0.00% | 3,747,426 |
| 2021-02-23 | 2021-02-19 | 15.846 | 235,204 | -2,670 | 0.00% | 3,727,022 |
| 2021-02-17 | 2021-02-11 | 15.756 | 237,874 | -105 | 0.00% | 3,747,955 |
| 2021-02-16 | 2021-02-09 | 15.636 | 237,979 | -165 | 0.00% | 3,721,095 |
| 2021-02-09 | 2021-02-05 | 15.666 | 238,144 | +1,335 | 0.00% | 3,730,808 |
| 2021-02-05 | 2021-02-03 | 15.516 | 236,809 | -57 | 0.00% | 3,674,427 |
| 2021-02-04 | 2021-02-02 | 15.367 | 236,866 | -6,677 | 0.00% | 3,639,835 |
| 2021-01-26 | 2021-01-22 | 15.217 | 243,543 | +3,338 | 0.00% | 3,705,962 |
| 2021-01-22 | 2021-01-20 | 14.902 | 240,205 | -6,676 | 0.00% | 3,579,619 |
| 2021-01-21 | 2021-01-19 | 14.977 | 246,881 | -16,692 | 0.00% | 3,697,595 |
| 2021-01-18 | 2021-01-14 | 14.902 | 263,573 | -35 | 0.01% | 3,927,857 |
| 2021-01-13 | 2021-01-11 | 14.783 | 263,608 | -5 | 0.01% | 3,896,793 |
| 2021-01-12 | 2021-01-08 | 14.857 | 263,613 | +7,344 | 0.01% | 3,916,608 |
| 2021-01-08 | 2021-01-06 | 15.067 | 256,269 | -3,338 | 0.01% | 3,861,230 |
| 2021-01-07 | 2021-01-05 | 15.007 | 259,607 | +2,670 | 0.01% | 3,895,971 |
| 2021-01-06 | 2021-01-04 | 15.007 | 256,937 | +2,003 | 0.01% | 3,855,902 |
| 2021-01-05 | 2020-12-31 | 15.067 | 254,934 | -6,676 | 0.01% | 3,841,115 |
| 2020-12-18 | 2020-12-16 | 15.277 | 261,610 | -6 | 0.01% | 3,996,558 |
| 2020-12-08 | 2020-12-04 | 15.277 | 261,616 | -30 | 0.01% | 3,996,650 |
| 2020-12-04 | 2020-12-02 | 15.427 | 261,646 | -2,671 | 0.01% | 4,036,295 |
| 2020-12-02 | 2020-11-30 | 15.187 | 264,317 | +4,006 | 0.01% | 4,014,160 |
| 2020-12-01 | 2020-11-27 | 15.516 | 260,311 | +668 | 0.01% | 4,039,093 |
| 2020-11-25 | 2020-11-23 | 15.307 | 259,643 | +1,335 | 0.01% | 3,974,286 |
| 2020-11-23 | 2020-11-19 | 15.756 | 258,308 | +6,677 | 0.01% | 4,069,914 |
| 2020-11-20 | 2020-11-18 | 15.606 | 251,631 | -2,671 | 0.00% | 3,927,023 |
| 2020-11-19 | 2020-11-17 | 15.636 | 254,302 | -5,376 | 0.01% | 3,976,325 |
| 2020-11-18 | 2020-11-16 | 15.247 | 259,678 | +2,003 | 0.01% | 3,959,265 |
| 2020-11-13 | 2020-11-11 | 15.067 | 257,675 | +3,338 | 0.01% | 3,882,414 |
| 2020-11-12 | 2020-11-10 | 14.977 | 254,337 | -57 | 0.01% | 3,809,265 |
| 2020-11-09 | 2020-11-05 | 14.857 | 254,394 | +1,335 | 0.01% | 3,779,638 |
| 2020-11-06 | 2020-11-04 | 14.932 | 253,059 | +4,006 | 0.01% | 3,778,754 |
| 2020-11-02 | 2020-10-29 | 15.007 | 249,053 | +1,336 | 0.00% | 3,737,585 |
| 2020-10-21 | 2020-10-19 | 15.516 | 247,717 | +10 | 0.00% | 3,843,680 |
| 2020-10-19 | 2020-10-15 | 15.726 | 247,707 | +2,003 | 0.00% | 3,895,464 |
| 2020-10-15 | 2020-10-12 | 15.307 | 245,704 | -2,670 | 0.00% | 3,760,926 |
| 2020-10-09 | 2020-10-07 | 15.127 | 248,374 | +2,670 | 0.00% | 3,757,155 |
| 2020-10-08 | 2020-10-06 | 15.307 | 245,704 | -2,670 | 0.00% | 3,760,926 |
| 2020-10-05 | 2020-09-29 | 14.977 | 248,374 | -4,006 | 0.00% | 3,719,956 |
| 2020-09-30 | 2020-09-28 | 14.977 | 252,380 | -6,009 | 0.00% | 3,779,954 |
| 2020-09-29 | 2020-09-25 | 15.127 | 258,389 | +667 | 0.01% | 3,908,652 |
| 2020-09-24 | 2020-09-22 | 15.157 | 257,722 | +2,003 | 0.01% | 3,906,282 |
| 2020-09-18 | 2020-09-16 | 15.846 | 255,719 | +1,336 | 0.01% | 4,052,101 |
| 2020-09-17 | 2020-09-15 | 15.936 | 254,383 | +2,003 | 0.01% | 4,053,791 |
| 2020-09-10 | 2020-09-08 | 16.056 | 252,380 | -6,009 | 0.00% | 4,052,111 |
| 2020-09-08 | 2020-09-04 | 15.966 | 258,389 | +6,009 | 0.01% | 4,125,369 |
| 2020-08-31 | 2020-08-27 | 16.745 | 252,380 | +1,335 | 0.00% | 4,225,989 |
| 2020-08-27 | 2020-08-25 | 17.044 | 251,045 | -2,229 | 0.00% | 4,278,834 |
| 2020-08-26 | 2020-08-24 | 17.896 | 253,274 | +20,031 | 0.01% | 4,532,663 |
| 2020-08-25 | 2020-08-21 | 17.927 | 233,243 | +6,031 | 0.00% | 4,181,355 |
| 2020-08-18 | 2020-08-14 | 17.866 | 227,212 | -213 | 0.00% | 4,059,263 |
| 2020-08-13 | 2020-08-11 | 17.743 | 227,425 | -2,602 | 0.00% | 4,035,096 |
| 2020-08-10 | 2020-08-06 | 17.835 | 230,027 | -68 | 0.00% | 4,102,482 |
| 2020-08-05 | 2020-08-03 | 17.589 | 230,095 | +3,253 | 0.00% | 4,047,092 |
| 2020-08-04 | 2020-07-31 | 17.558 | 226,842 | -651 | 0.00% | 3,982,900 |
| 2020-08-03 | 2020-07-30 | 17.589 | 227,493 | +651 | 0.00% | 4,001,326 |
| 2020-07-31 | 2020-07-29 | 17.681 | 226,842 | +6,504 | 0.00% | 4,010,801 |
| 2020-07-30 | 2020-07-28 | 17.835 | 220,338 | -469 | 0.00% | 3,929,680 |
| 2020-07-29 | 2020-07-27 | 17.866 | 220,807 | +1,301 | 0.00% | 3,944,835 |
| 2020-07-28 | 2020-07-24 | 17.681 | 219,506 | -6,504 | 0.00% | 3,881,093 |
| 2020-07-24 | 2020-07-22 | 17.681 | 226,010 | -3,252 | 0.00% | 3,996,091 |
| 2020-07-23 | 2020-07-21 | 17.989 | 229,262 | +3,242 | 0.00% | 4,124,087 |
| 2020-07-22 | 2020-07-20 | 17.958 | 226,020 | +5,203 | 0.00% | 4,058,818 |
| 2020-07-21 | 2020-07-17 | 17.712 | 220,817 | +2,602 | 0.00% | 3,911,063 |
| 2020-07-02 | 2020-06-29 | 17.435 | 218,215 | -2,602 | 0.00% | 3,804,587 |
| 2020-06-19 | 2020-06-17 | 17.343 | 220,817 | +2,602 | 0.00% | 3,829,583 |
| 2020-06-17 | 2020-06-15 | 17.343 | 218,215 | +1,300 | 0.00% | 3,784,457 |
| 2020-06-16 | 2020-06-12 | 17.650 | 216,915 | -6,504 | 0.00% | 3,828,612 |
| 2020-06-15 | 2020-06-11 | 17.681 | 223,419 | +3,903 | 0.00% | 3,950,279 |
| 2020-06-10 | 2020-06-08 | 17.866 | 219,516 | +3,252 | 0.00% | 3,921,770 |
| 2020-06-08 | 2020-06-04 | 17.835 | 216,264 | +3,252 | 0.00% | 3,857,022 |
| 2020-06-05 | 2020-06-03 | 18.265 | 213,012 | +3,252 | 0.00% | 3,890,723 |
| 2020-06-04 | 2020-06-02 | 17.466 | 209,760 | +1,301 | 0.00% | 3,663,624 |
| 2020-06-03 | 2020-06-01 | 17.404 | 208,459 | +12,986 | 0.00% | 3,628,081 |
| 2020-06-02 | 2020-05-29 | 16.943 | 195,473 | +1,951 | 0.00% | 3,311,908 |
| 2020-05-28 | 2020-05-26 | 17.927 | 193,522 | -3,252 | 0.00% | 3,469,275 |
| 2020-05-27 | 2020-05-25 | 17.712 | 196,774 | -5,854 | 0.00% | 3,485,219 |
| 2020-05-26 | 2020-05-22 | 17.466 | 202,628 | +5,204 | 0.00% | 3,539,058 |
| 2020-05-21 | 2020-05-19 | 18.419 | 197,424 | +6,504 | 0.00% | 3,636,358 |
| 2020-05-15 | 2020-05-13 | 18.511 | 190,920 | -56 | 0.00% | 3,534,173 |
| 2020-05-14 | 2020-05-12 | 18.634 | 190,976 | -1,951 | 0.00% | 3,558,699 |
| 2020-05-13 | 2020-05-11 | 20.413 | 192,927 | -1,301 | 0.00% | 3,938,182 |
| 2020-05-12 | 2020-05-08 | 20.095 | 194,228 | +6,097 | 0.00% | 3,903,079 |
| 2020-04-29 | 2020-04-27 | 19.683 | 188,131 | -6,300 | 0.00% | 3,702,916 |
| 2020-04-28 | 2020-04-24 | 19.206 | 194,431 | -1,260 | 0.00% | 3,734,330 |
| 2020-04-23 | 2020-04-21 | 18.794 | 195,691 | +1,890 | 0.00% | 3,677,768 |
| 2020-04-21 | 2020-04-17 | 19.079 | 193,801 | -2,520 | 0.00% | 3,697,620 |
| 2020-04-15 | 2020-04-09 | 18.857 | 196,321 | +2,520 | 0.00% | 3,702,073 |
| 2020-04-08 | 2020-04-06 | 18.921 | 193,801 | -5,040 | 0.00% | 3,666,857 |
| 2020-04-07 | 2020-04-03 | 18.318 | 198,841 | +5,080 | 0.00% | 3,642,281 |
| 2020-04-06 | 2020-04-02 | 18.064 | 193,761 | -3,150 | 0.00% | 3,500,019 |
| 2020-03-31 | 2020-03-27 | 17.016 | 196,911 | -1,890 | 0.00% | 3,350,630 |
| 2020-03-30 | 2020-03-26 | 16.635 | 198,801 | -1,260 | 0.00% | 3,307,056 |
| 2020-03-26 | 2020-03-24 | 15.810 | 200,061 | +6,300 | 0.00% | 3,162,886 |
| 2020-03-25 | 2020-03-23 | 15.032 | 193,761 | +7,560 | 0.00% | 2,912,582 |
| 2020-03-24 | 2020-03-20 | 16.254 | 186,201 | -3,150 | 0.00% | 3,026,521 |
| 2020-03-23 | 2020-03-19 | 16.191 | 189,351 | +9,450 | 0.00% | 3,065,699 |
| 2020-03-20 | 2020-03-18 | 17.492 | 179,901 | -8,190 | 0.00% | 3,146,856 |
| 2020-03-19 | 2020-03-17 | 17.873 | 188,091 | -4,410 | 0.00% | 3,361,771 |
| 2020-03-18 | 2020-03-16 | 17.492 | 192,501 | +13,230 | 0.00% | 3,367,258 |
| 2020-03-17 | 2020-03-13 | 17.968 | 179,271 | +11,970 | 0.00% | 3,221,204 |
| 2020-03-16 | 2020-03-12 | 18.857 | 167,301 | +630 | 0.00% | 3,154,836 |
| 2020-03-12 | 2020-03-10 | 19.111 | 166,671 | +1,260 | 0.00% | 3,185,285 |
| 2020-02-26 | 2020-02-24 | 19.175 | 165,411 | +1,873 | 0.00% | 3,171,707 |
| 2020-02-25 | 2020-02-21 | 18.921 | 163,538 | -26 | 0.00% | 3,094,259 |
| 2020-01-22 | 2020-01-20 | 18.699 | 163,564 | -10 | 0.00% | 3,058,403 |
| 2020-01-20 | 2020-01-16 | 18.857 | 163,574 | -6,300 | 0.00% | 3,084,555 |
| 2020-01-13 | 2020-01-09 | 18.159 | 169,874 | -62 | 0.00% | 3,084,713 |
| 2020-01-09 | 2020-01-07 | 18.127 | 169,936 | -7,560 | 0.00% | 3,080,444 |
| 2019-12-30 | 2019-12-24 | 17.556 | 177,496 | +13,860 | 0.00% | 3,116,057 |
| 2019-12-27 | 2019-12-20 | 17.492 | 163,636 | +3,150 | 0.00% | 2,862,347 |
| 2019-12-18 | 2019-12-16 | 17.937 | 160,486 | -54 | 0.00% | 2,878,574 |
| 2019-12-05 | 2019-12-03 | 18.286 | 160,540 | +3,150 | 0.00% | 2,935,604 |
| 2019-12-04 | 2019-12-02 | 18.318 | 157,390 | -27 | 0.00% | 2,883,000 |
| 2019-12-03 | 2019-11-29 | 18.222 | 157,417 | -5,040 | 0.00% | 2,868,503 |
| 2019-11-25 | 2019-11-21 | 18.699 | 162,457 | -5 | 0.00% | 3,037,704 |
| 2019-11-18 | 2019-11-14 | 18.318 | 162,462 | +3,150 | 0.00% | 2,975,907 |
| 2019-11-01 | 2019-10-30 | 19.651 | 159,312 | +1,890 | 0.00% | 3,130,624 |
| 2019-10-14 | 2019-10-10 | 19.683 | 157,422 | -1,890 | 0.00% | 3,098,481 |
| 2019-10-11 | 2019-10-09 | 19.746 | 159,312 | +1,890 | 0.00% | 3,145,797 |
| 2019-09-26 | 2019-09-24 | 19.460 | 157,422 | +2,520 | 0.00% | 3,063,498 |
| 2019-09-12 | 2019-09-10 | 20.318 | 154,902 | -1,890 | 0.00% | 3,147,232 |
| 2019-09-06 | 2019-09-04 | 20.159 | 156,792 | -6,300 | 0.00% | 3,160,744 |
| 2019-09-05 | 2019-09-03 | 19.905 | 163,092 | -82 | 0.00% | 3,246,325 |
| 2019-09-03 | 2019-08-30 | 19.460 | 163,174 | -86 | 0.00% | 3,175,435 |
| 2019-08-27 | 2019-08-23 | 20.746 | 163,260 | +3,870 | 0.00% | 3,386,967 |
| 2019-08-22 | 2019-08-20 | 20.843 | 159,390 | -1,846 | 0.00% | 3,322,229 |
| 2019-08-21 | 2019-08-19 | 20.713 | 161,236 | +1,230 | 0.00% | 3,339,735 |
| 2019-08-19 | 2019-08-15 | 20.486 | 160,006 | -2,460 | 0.00% | 3,277,837 |
| 2019-08-16 | 2019-08-14 | 20.258 | 162,466 | -3,075 | 0.00% | 3,291,251 |
| 2019-08-15 | 2019-08-13 | 20.453 | 165,541 | +4,305 | 0.00% | 3,385,842 |
| 2019-08-12 | 2019-08-08 | 20.973 | 161,236 | +2,461 | 0.00% | 3,381,678 |
| 2019-07-24 | 2019-07-22 | 20.453 | 158,775 | +3,075 | 0.00% | 3,247,456 |
| 2019-07-19 | 2019-07-17 | 20.096 | 155,700 | +1,845 | 0.00% | 3,128,871 |
| 2019-07-18 | 2019-07-16 | 20.323 | 153,855 | +3,075 | 0.00% | 3,126,815 |
| 2019-07-09 | 2019-07-05 | 20.356 | 150,780 | +1,231 | 0.00% | 3,069,224 |
| 2019-07-04 | 2019-07-02 | 20.323 | 149,549 | +30 | 0.00% | 3,039,303 |
| 2019-07-03 | 2019-06-28 | 20.161 | 149,519 | -16 | 0.00% | 3,014,384 |
| 2019-07-02 | 2019-06-27 | 20.356 | 149,535 | -106 | 0.00% | 3,043,881 |
| 2019-06-28 | 2019-06-26 | 20.583 | 149,641 | -3,112 | 0.00% | 3,080,100 |
| 2019-06-26 | 2019-06-24 | 20.648 | 152,753 | +615 | 0.00% | 3,154,089 |
| 2019-06-13 | 2019-06-11 | 20.356 | 152,138 | -615 | 0.00% | 3,096,867 |
| 2019-06-11 | 2019-06-06 | 20.583 | 152,753 | -251 | 0.00% | 3,144,155 |
| 2019-06-10 | 2019-06-05 | 20.583 | 153,004 | +251 | 0.00% | 3,149,321 |
| 2019-06-05 | 2019-06-03 | 20.323 | 152,753 | -3,076 | 0.00% | 3,104,419 |
| 2019-05-28 | 2019-05-24 | 19.933 | 155,829 | -4,920 | 0.00% | 3,106,127 |
| 2019-05-22 | 2019-05-20 | 19.478 | 160,749 | -240 | 0.00% | 3,131,018 |
| 2019-05-14 | 2019-05-09 | 20.517 | 160,989 | +5,094 | 0.00% | 3,303,018 |
| 2019-04-30 | 2019-04-26 | 20.551 | 155,895 | +4,764 | 0.00% | 3,203,739 |
| 2019-04-29 | 2019-04-25 | 20.618 | 151,131 | -9 | 0.00% | 3,115,986 |
| 2019-04-26 | 2019-04-24 | 20.551 | 151,140 | +9 | 0.00% | 3,106,021 |
| 2019-04-23 | 2019-04-17 | 20.786 | 151,131 | +1,192 | 0.00% | 3,141,360 |
| 2019-04-17 | 2019-04-15 | 20.920 | 149,939 | +1,766 | 0.00% | 3,136,723 |
| 2019-04-16 | 2019-04-12 | 21.155 | 148,173 | -5,981 | 0.00% | 3,134,607 |
| 2019-04-15 | 2019-04-11 | 21.021 | 154,154 | -11,963 | 0.00% | 3,240,430 |
| 2019-04-12 | 2019-04-10 | 20.685 | 166,117 | +5,956 | 0.00% | 3,436,120 |
| 2019-04-11 | 2019-04-09 | 20.651 | 160,161 | +5,956 | 0.00% | 3,307,542 |
| 2019-04-10 | 2019-04-08 | 20.584 | 154,205 | +51 | 0.00% | 3,174,187 |
| 2019-04-08 | 2019-04-03 | 20.651 | 154,154 | +5,956 | 0.00% | 3,183,490 |
| 2019-04-04 | 2019-04-02 | 20.853 | 148,198 | -4,765 | 0.00% | 3,090,349 |
| 2019-03-29 | 2019-03-27 | 20.987 | 152,963 | -1,191 | 0.00% | 3,210,258 |
| 2019-03-27 | 2019-03-25 | 20.987 | 154,154 | +2,383 | 0.00% | 3,235,254 |
| 2019-03-26 | 2019-03-22 | 20.954 | 151,771 | -20,251 | 0.00% | 3,180,145 |
| 2019-03-25 | 2019-03-21 | 20.651 | 172,022 | -11,912 | 0.00% | 3,552,488 |
| 2019-03-21 | 2019-03-19 | 20.551 | 183,934 | +11,912 | 0.00% | 3,779,958 |
| 2019-03-19 | 2019-03-15 | 20.349 | 172,022 | -5,956 | 0.00% | 3,500,501 |
| 2019-03-15 | 2019-03-13 | 20.383 | 177,978 | +5,956 | 0.00% | 3,627,677 |
| 2019-03-14 | 2019-03-12 | 20.383 | 172,022 | +17,868 | 0.00% | 3,506,277 |
| 2019-03-07 | 2019-03-05 | 20.349 | 154,154 | -15 | 0.00% | 3,136,902 |
| 2019-03-06 | 2019-03-04 | 20.483 | 154,169 | -18,464 | 0.00% | 3,157,915 |
| 2019-03-05 | 2019-03-01 | 20.416 | 172,633 | +3,574 | 0.00% | 3,524,528 |
| 2019-03-04 | 2019-02-28 | 20.584 | 169,059 | -2,978 | 0.00% | 3,479,944 |
| 2019-03-01 | 2019-02-27 | 20.416 | 172,037 | +595 | 0.00% | 3,512,360 |
| 2019-02-26 | 2019-02-22 | 20.013 | 171,442 | +2,978 | 0.00% | 3,431,129 |
| 2019-02-20 | 2019-02-18 | 20.248 | 168,464 | -8,934 | 0.00% | 3,411,128 |
| 2019-02-19 | 2019-02-15 | 20.013 | 177,398 | +8,934 | 0.00% | 3,550,328 |
| 2019-02-15 | 2019-02-13 | 19.778 | 168,464 | +2,978 | 0.00% | 3,331,931 |
| 2019-02-13 | 2019-02-11 | 19.946 | 165,486 | +5,956 | 0.00% | 3,300,815 |
| 2019-02-12 | 2019-02-08 | 19.913 | 159,530 | -3,573 | 0.00% | 3,176,659 |
| 2019-02-11 | 2019-02-04 | 19.375 | 163,103 | +7,742 | 0.00% | 3,160,176 |
| 2019-02-08 | 2019-01-31 | 19.409 | 155,361 | +1,787 | 0.00% | 3,015,389 |
| 2019-02-01 | 2019-01-30 | 19.812 | 153,574 | +2,978 | 0.00% | 3,042,589 |
| 2019-01-15 | 2019-01-11 | 19.980 | 150,596 | -146 | 0.00% | 3,008,874 |
| 2018-12-20 | 2018-12-18 | 19.879 | 150,742 | -9,529 | 0.00% | 2,996,605 |
| 2018-12-10 | 2018-12-06 | 19.140 | 160,271 | -56 | 0.00% | 3,067,633 |
| 2018-11-27 | 2018-11-23 | 18.771 | 160,327 | -97 | 0.00% | 3,009,484 |
| 2018-11-16 | 2018-11-14 | 18.334 | 160,424 | -5,956 | 0.00% | 2,941,274 |
| 2018-10-16 | 2018-10-12 | 18.368 | 166,380 | -5,956 | 0.00% | 3,056,061 |
| 2018-10-12 | 2018-10-10 | 18.469 | 172,336 | -1,787 | 0.00% | 3,182,821 |
| 2018-10-11 | 2018-10-09 | 18.099 | 174,123 | -175 | 0.00% | 3,151,508 |
| 2018-10-03 | 2018-09-28 | 18.066 | 174,298 | -8,338 | 0.00% | 3,148,823 |
| 2018-10-02 | 2018-09-27 | 18.066 | 182,636 | -5,956 | 0.00% | 3,299,455 |
| 2018-09-28 | 2018-09-26 | 17.864 | 188,592 | -35,736 | 0.00% | 3,369,058 |
| 2018-09-26 | 2018-09-21 | 17.898 | 224,328 | +5,956 | 0.00% | 4,014,988 |
| 2018-09-24 | 2018-09-20 | 18.099 | 218,372 | -17,868 | 0.00% | 3,952,385 |
| 2018-09-21 | 2018-09-19 | 17.999 | 236,240 | -8,934 | 0.01% | 4,251,985 |
| 2018-09-20 | 2018-09-18 | 17.999 | 245,174 | +53,604 | 0.01% | 4,412,785 |
| 2018-09-17 | 2018-09-13 | 16.723 | 191,570 | +1,787 | 0.00% | 3,203,542 |
| 2018-09-13 | 2018-09-11 | 16.706 | 189,783 | -5,956 | 0.00% | 3,170,472 |
| 2018-08-28 | 2018-08-24 | 17.594 | 195,739 | +8,481 | 0.00% | 3,443,878 |
| 2018-08-15 | 2018-08-13 | 17.525 | 187,258 | -5,786 | 0.00% | 3,281,716 |
| 2018-08-14 | 2018-08-10 | 17.525 | 193,044 | -85 | 0.00% | 3,383,116 |
| 2018-08-09 | 2018-08-07 | 17.940 | 193,129 | -5,786 | 0.00% | 3,464,715 |
| 2018-08-07 | 2018-08-03 | 17.836 | 198,915 | +5,786 | 0.00% | 3,547,888 |
| 2018-08-02 | 2018-07-31 | 18.113 | 193,129 | +2,049 | 0.00% | 3,498,094 |
| 2018-08-01 | 2018-07-30 | 17.871 | 191,080 | +1,735 | 0.00% | 3,414,746 |
| 2018-07-27 | 2018-07-25 | 17.871 | 189,345 | -15 | 0.00% | 3,383,740 |
| 2018-07-19 | 2018-07-17 | 17.905 | 189,360 | -80 | 0.00% | 3,390,554 |
| 2018-07-18 | 2018-07-16 | 17.836 | 189,440 | -11,572 | 0.00% | 3,378,890 |
| 2018-07-11 | 2018-07-09 | 17.940 | 201,012 | -5,785 | 0.00% | 3,606,135 |
| 2018-07-03 | 2018-06-28 | 17.560 | 206,797 | -51 | 0.00% | 3,631,287 |
| 2018-06-27 | 2018-06-25 | 17.698 | 206,848 | -5,810 | 0.00% | 3,660,783 |
| 2018-06-11 | 2018-06-07 | 17.456 | 212,658 | -101 | 0.00% | 3,712,152 |
| 2018-05-24 | 2018-05-21 | 17.283 | 212,759 | +50 | 0.00% | 3,677,144 |
| 2018-05-15 | 2018-05-11 | 18.771 | 212,709 | -11,572 | 0.00% | 3,992,754 |
| 2018-05-14 | 2018-05-10 | 18.699 | 224,281 | +7,865 | 0.01% | 4,193,903 |
| 2018-04-25 | 2018-04-23 | 18.556 | 216,416 | -16,749 | 0.01% | 4,015,823 |
| 2018-04-20 | 2018-04-18 | 18.305 | 233,165 | +11,166 | 0.01% | 4,268,150 |
| 2018-04-19 | 2018-04-17 | 18.341 | 221,999 | -2,792 | 0.01% | 4,071,706 |
| 2018-04-18 | 2018-04-16 | 18.055 | 224,791 | +2,792 | 0.01% | 4,058,494 |
| 2018-04-11 | 2018-04-09 | 17.947 | 221,999 | -24 | 0.01% | 3,984,228 |
| 2018-04-06 | 2018-04-03 | 17.804 | 222,023 | -3,350 | 0.01% | 3,952,845 |
| 2018-04-04 | 2018-03-29 | 17.678 | 225,373 | +2,792 | 0.01% | 3,984,230 |
| 2018-03-28 | 2018-03-26 | 17.535 | 222,581 | +3,350 | 0.01% | 3,902,979 |
| 2018-03-27 | 2018-03-23 | 17.589 | 219,231 | -5,583 | 0.01% | 3,856,016 |
| 2018-03-19 | 2018-03-15 | 17.625 | 224,814 | +2,791 | 0.01% | 3,962,268 |
| 2018-03-13 | 2018-03-09 | 17.553 | 222,023 | +5,583 | 0.01% | 3,897,171 |
| 2018-03-07 | 2018-03-05 | 17.625 | 216,440 | -72 | 0.01% | 3,814,679 |
| 2018-03-05 | 2018-03-01 | 18.019 | 216,512 | +2,791 | 0.01% | 3,901,264 |
| 2018-02-23 | 2018-02-21 | 17.893 | 213,721 | -5,583 | 0.01% | 3,824,178 |
| 2018-02-14 | 2018-02-12 | 17.463 | 219,304 | -5,583 | 0.01% | 3,829,804 |
| 2018-02-09 | 2018-02-07 | 17.284 | 224,887 | +5,025 | 0.01% | 3,887,023 |
| 2018-02-08 | 2018-02-06 | 16.854 | 219,862 | +17,308 | 0.01% | 3,705,657 |
| 2018-02-05 | 2018-02-01 | 17.302 | 202,554 | -38 | 0.00% | 3,504,640 |
| 2018-01-29 | 2018-01-25 | 17.463 | 202,592 | -102 | 0.00% | 3,537,955 |
| 2018-01-25 | 2018-01-23 | 17.499 | 202,694 | -24 | 0.00% | 3,546,997 |
| 2018-01-23 | 2018-01-19 | 17.571 | 202,718 | -56 | 0.00% | 3,561,941 |
| 2018-01-22 | 2018-01-18 | 17.750 | 202,774 | -120 | 0.00% | 3,599,244 |
| 2018-01-11 | 2018-01-09 | 18.126 | 202,894 | -19 | 0.00% | 3,677,690 |
| 2018-01-08 | 2018-01-04 | 17.893 | 202,913 | -2,792 | 0.00% | 3,630,787 |
| 2018-01-05 | 2018-01-03 | 17.840 | 205,705 | +745 | 0.00% | 3,669,692 |
| 2017-12-27 | 2017-12-21 | 17.732 | 204,960 | -5,583 | 0.00% | 3,634,375 |
| 2017-12-15 | 2017-12-13 | 17.643 | 210,543 | +97 | 0.00% | 3,714,518 |
| 2017-12-04 | 2017-11-30 | 17.571 | 210,446 | -170 | 0.00% | 3,697,729 |
| 2017-12-01 | 2017-11-29 | 17.714 | 210,616 | -364 | 0.00% | 3,730,895 |
| 2017-11-29 | 2017-11-27 | 17.589 | 210,980 | +364 | 0.00% | 3,710,891 |
| 2017-11-28 | 2017-11-24 | 17.410 | 210,616 | -3,350 | 0.00% | 3,666,765 |
| 2017-11-24 | 2017-11-22 | 17.159 | 213,966 | +2,792 | 0.01% | 3,671,434 |
| 2017-11-15 | 2017-11-13 | 17.213 | 211,174 | -8,375 | 0.00% | 3,634,873 |
| 2017-11-14 | 2017-11-10 | 17.141 | 219,549 | -9 | 0.01% | 3,763,300 |
| 2017-11-10 | 2017-11-08 | 17.087 | 219,558 | -113 | 0.01% | 3,751,656 |
| 2017-11-02 | 2017-10-31 | 17.069 | 219,671 | -48 | 0.01% | 3,749,653 |
| 2017-10-23 | 2017-10-19 | 17.087 | 219,719 | +8,933 | 0.01% | 3,754,407 |
| 2017-10-13 | 2017-10-11 | 17.105 | 210,786 | +5,583 | 0.00% | 3,605,542 |
| 2017-10-12 | 2017-10-10 | 17.159 | 205,203 | -8,932 | 0.00% | 3,521,070 |
| 2017-10-10 | 2017-10-06 | 17.034 | 214,135 | +4,466 | 0.01% | 3,647,486 |
| 2017-10-09 | 2017-10-04 | 17.051 | 209,669 | -5,583 | 0.00% | 3,575,169 |
| 2017-09-29 | 2017-09-27 | 17.105 | 215,252 | +2,233 | 0.01% | 3,681,934 |
| 2017-09-28 | 2017-09-26 | 16.908 | 213,019 | +510 | 0.01% | 3,601,768 |
| 2017-09-26 | 2017-09-22 | 17.016 | 212,509 | -1,675 | 0.01% | 3,615,983 |
| 2017-09-25 | 2017-09-21 | 17.034 | 214,184 | +15,633 | 0.01% | 3,648,320 |
| 2017-09-21 | 2017-09-19 | 17.284 | 198,551 | +7,258 | 0.00% | 3,431,822 |
| 2017-09-19 | 2017-09-15 | 17.553 | 191,293 | -13,399 | 0.00% | 3,357,767 |
| 2017-09-18 | 2017-09-14 | 17.302 | 204,692 | -3,446 | 0.00% | 3,541,632 |
| 2017-09-15 | 2017-09-13 | 17.016 | 208,138 | +8,933 | 0.00% | 3,541,607 |
| 2017-09-13 | 2017-09-11 | 17.195 | 199,205 | +4,466 | 0.00% | 3,425,286 |
| 2017-09-12 | 2017-09-08 | 17.463 | 194,739 | -5,359 | 0.00% | 3,400,815 |
| 2017-09-08 | 2017-09-06 | 17.857 | 200,098 | -10,608 | 0.00% | 3,573,249 |
| 2017-09-06 | 2017-09-04 | 17.947 | 210,706 | -14,516 | 0.00% | 3,781,552 |
| 2017-09-05 | 2017-09-01 | 18.090 | 225,222 | -2,792 | 0.01% | 4,074,343 |
| 2017-09-04 | 2017-08-31 | 18.090 | 228,014 | +11,166 | 0.01% | 4,124,851 |
| 2017-09-01 | 2017-08-30 | 18.090 | 216,848 | -48 | 0.01% | 3,922,854 |
| 2017-08-31 | 2017-08-29 | 18.090 | 216,896 | -2,277 | 0.01% | 3,923,723 |
| 2017-08-30 | 2017-08-28 | 19.002 | 219,173 | -1,117 | 0.01% | 4,164,761 |
| 2017-08-29 | 2017-08-25 | 18.965 | 220,290 | +6,003 | 0.01% | 4,177,874 |
| 2017-08-22 | 2017-08-18 | 18.965 | 214,287 | +5,431 | 0.01% | 4,064,025 |
| 2017-08-21 | 2017-08-17 | 18.929 | 208,856 | +2,715 | 0.01% | 3,953,333 |
| 2017-08-17 | 2017-08-15 | 19.334 | 206,141 | +165 | 0.01% | 3,985,446 |
| 2017-08-15 | 2017-08-11 | 18.892 | 205,976 | +2,762 | 0.01% | 3,891,233 |
| 2017-08-14 | 2017-08-10 | 18.892 | 203,214 | +2,715 | 0.00% | 3,839,055 |
| 2017-08-08 | 2017-08-04 | 18.855 | 200,499 | +2,173 | 0.00% | 3,780,380 |
| 2017-08-07 | 2017-08-03 | 18.744 | 198,326 | +1,880 | 0.00% | 3,717,498 |
| 2017-08-04 | 2017-08-02 | 18.634 | 196,446 | +835 | 0.00% | 3,660,556 |
| 2017-07-31 | 2017-07-27 | 18.929 | 195,611 | -13,577 | 0.00% | 3,702,625 |
| 2017-07-27 | 2017-07-25 | 18.929 | 209,188 | -1,629 | 0.01% | 3,959,617 |
| 2017-07-25 | 2017-07-21 | 18.523 | 210,817 | +1,464 | 0.01% | 3,905,053 |
| 2017-07-24 | 2017-07-20 | 18.671 | 209,353 | +11,405 | 0.01% | 3,908,773 |
| 2017-07-19 | 2017-07-17 | 18.597 | 197,948 | +543 | 0.00% | 3,681,254 |
| 2017-07-14 | 2017-07-12 | 18.560 | 197,405 | -46 | 0.00% | 3,663,886 |
| 2017-07-10 | 2017-07-06 | 18.450 | 197,451 | -14 | 0.00% | 3,642,926 |
| 2017-07-06 | 2017-07-04 | 18.450 | 197,465 | +5,431 | 0.00% | 3,643,184 |
| 2017-06-29 | 2017-06-27 | 18.818 | 192,034 | -1,133 | 0.00% | 3,613,702 |
| 2017-06-22 | 2017-06-20 | 18.744 | 193,167 | +8,146 | 0.00% | 3,620,796 |
| 2017-06-21 | 2017-06-19 | 18.818 | 185,021 | +10,580 | 0.00% | 3,481,731 |
| 2017-06-16 | 2017-06-14 | 18.634 | 174,441 | -222 | 0.00% | 3,250,517 |
| 2017-06-13 | 2017-06-09 | 18.892 | 174,663 | +10,862 | 0.00% | 3,299,678 |
| 2017-06-08 | 2017-06-06 | 18.929 | 163,801 | +1,086 | 0.00% | 3,100,509 |
| 2017-06-07 | 2017-06-05 | 18.965 | 162,715 | +1,629 | 0.00% | 3,085,945 |
| 2017-06-06 | 2017-06-02 | 19.039 | 161,086 | -14,120 | 0.00% | 3,066,914 |
| 2017-06-02 | 2017-05-31 | 18.781 | 175,206 | +1,086 | 0.00% | 3,290,580 |
| 2017-05-29 | 2017-05-25 | 18.855 | 174,120 | -21,724 | 0.00% | 3,283,008 |
| 2017-05-26 | 2017-05-24 | 18.818 | 195,844 | -14,663 | 0.00% | 3,685,399 |
| 2017-05-22 | 2017-05-18 | 18.523 | 210,507 | +11,948 | 0.01% | 3,899,311 |
| 2017-05-19 | 2017-05-17 | 18.523 | 198,559 | +22,810 | 0.00% | 3,677,993 |
| 2017-05-18 | 2017-05-16 | 18.708 | 175,749 | -47 | 0.00% | 3,287,834 |
| 2017-05-12 | 2017-05-10 | 18.358 | 175,796 | -5,431 | 0.00% | 3,227,212 |
| 2017-05-05 | 2017-05-02 | 18.302 | 181,227 | +5,431 | 0.00% | 3,316,902 |
| 2017-05-04 | 2017-04-28 | 18.321 | 175,796 | -5,431 | 0.00% | 3,220,738 |
| 2017-04-28 | 2017-04-26 | 18.210 | 181,227 | +2,173 | 0.00% | 3,300,217 |
| 2017-04-27 | 2017-04-25 | 18.155 | 179,054 | -54,310 | 0.00% | 3,250,755 |
| 2017-04-25 | 2017-04-21 | 18.321 | 233,364 | +5,431 | 0.01% | 4,275,434 |
| 2017-04-24 | 2017-04-20 | 18.376 | 227,933 | +10,862 | 0.01% | 4,188,524 |
| 2017-04-13 | 2017-04-11 | 18.560 | 217,071 | +4,345 | 0.01% | 4,028,892 |
| 2017-04-07 | 2017-04-05 | 18.597 | 212,726 | -5,431 | 0.01% | 3,956,082 |
| 2017-04-06 | 2017-04-03 | 18.487 | 218,157 | +46 | 0.01% | 4,032,981 |
| 2017-03-29 | 2017-03-27 | 18.523 | 218,111 | -21,724 | 0.01% | 4,040,163 |
| 2017-03-28 | 2017-03-24 | 18.523 | 239,835 | -5,430 | 0.01% | 4,442,566 |
| 2017-03-24 | 2017-03-22 | 18.302 | 245,265 | -5,431 | 0.01% | 4,488,955 |
| 2017-03-21 | 2017-03-17 | 19.692 | 250,696 | +8,315 | 0.01% | 4,936,739 |
| 2017-03-20 | 2017-03-16 | 19.806 | 242,381 | +5,250 | 0.01% | 4,800,696 |
| 2017-03-16 | 2017-03-14 | 19.654 | 237,131 | +10,502 | 0.01% | 4,660,583 |
| 2017-03-14 | 2017-03-10 | 19.768 | 226,629 | -10,502 | 0.01% | 4,480,073 |
| 2017-03-10 | 2017-03-08 | 19.730 | 237,131 | -26,326 | 0.01% | 4,678,648 |
| 2017-03-09 | 2017-03-07 | 19.654 | 263,457 | +5,251 | 0.01% | 5,177,996 |
| 2017-03-03 | 2017-03-01 | 19.806 | 258,206 | +2,100 | 0.01% | 5,114,132 |
| 2017-02-27 | 2017-02-23 | 19.806 | 256,106 | +5,251 | 0.01% | 5,072,538 |
| 2017-02-23 | 2017-02-21 | 19.578 | 250,855 | +4,201 | 0.01% | 4,911,206 |
| 2017-02-21 | 2017-02-17 | 19.692 | 246,654 | -5 | 0.01% | 4,857,144 |
| 2017-02-20 | 2017-02-16 | 19.768 | 246,659 | -15,761 | 0.01% | 4,876,032 |
| 2017-02-17 | 2017-02-15 | 19.883 | 262,420 | -9,451 | 0.01% | 5,217,587 |
| 2017-02-16 | 2017-02-14 | 19.844 | 271,871 | +81,913 | 0.01% | 5,395,142 |
| 2017-02-15 | 2017-02-13 | 19.540 | 189,958 | +22,053 | 0.00% | 3,711,737 |
| 2017-02-14 | 2017-02-10 | 21.101 | 167,905 | -1,575 | 0.00% | 3,543,037 |
| 2017-02-06 | 2017-02-02 | 21.140 | 169,480 | -22 | 0.00% | 3,582,727 |
| 2017-02-02 | 2017-01-27 | 20.682 | 169,502 | -10,502 | 0.00% | 3,505,717 |
| 2017-02-01 | 2017-01-25 | 20.568 | 180,004 | -35 | 0.00% | 3,702,356 |
| 2017-01-26 | 2017-01-24 | 20.454 | 180,039 | -5,251 | 0.00% | 3,682,503 |
| 2017-01-23 | 2017-01-19 | 20.378 | 185,290 | -2,626 | 0.00% | 3,775,792 |
| 2017-01-20 | 2017-01-18 | 19.959 | 187,916 | -5,250 | 0.00% | 3,750,570 |
| 2017-01-19 | 2017-01-17 | 20.035 | 193,166 | +10,501 | 0.00% | 3,870,069 |
| 2017-01-18 | 2017-01-16 | 19.806 | 182,665 | +4,538 | 0.00% | 3,617,936 |
| 2017-01-17 | 2017-01-13 | 18.092 | 178,127 | +7,854 | 0.00% | 3,222,743 |
| 2017-01-13 | 2017-01-11 | 18.530 | 170,273 | +2,101 | 0.00% | 3,155,229 |
| 2017-01-12 | 2017-01-10 | 17.997 | 168,172 | -4,726 | 0.00% | 3,026,619 |
| 2017-01-11 | 2017-01-09 | 17.692 | 172,898 | +3,675 | 0.00% | 3,058,989 |
| 2017-01-09 | 2017-01-05 | 17.902 | 169,223 | +6,301 | 0.00% | 3,029,420 |
| 2017-01-06 | 2017-01-04 | 17.959 | 162,922 | +2,626 | 0.00% | 2,925,928 |
| 2017-01-05 | 2017-01-03 | 18.130 | 160,296 | -5,251 | 0.00% | 2,906,243 |
| 2017-01-04 | 2016-12-30 | 18.111 | 165,547 | -1,050 | 0.00% | 2,998,293 |
| 2016-12-30 | 2016-12-28 | 17.921 | 166,597 | +7,876 | 0.00% | 2,985,582 |
| 2016-12-23 | 2016-12-21 | 18.016 | 158,721 | -58 | 0.00% | 2,859,551 |
| 2016-12-22 | 2016-12-20 | 18.264 | 158,779 | -2,625 | 0.00% | 2,899,906 |
| 2016-12-20 | 2016-12-16 | 17.997 | 161,404 | +2,625 | 0.00% | 2,904,814 |
| 2016-12-02 | 2016-11-30 | 19.273 | 158,779 | -10,501 | 0.00% | 3,060,172 |
| 2016-12-01 | 2016-11-29 | 18.930 | 169,280 | +5,250 | 0.00% | 3,204,530 |
| 2016-11-25 | 2016-11-23 | 18.607 | 164,030 | +5,251 | 0.00% | 3,052,039 |
| 2016-11-23 | 2016-11-21 | 18.588 | 158,779 | +4 | 0.00% | 2,951,312 |
| 2016-11-21 | 2016-11-17 | 18.892 | 158,775 | -4,200 | 0.00% | 2,999,619 |
| 2016-11-17 | 2016-11-15 | 18.588 | 162,975 | -2,626 | 0.00% | 3,029,305 |
| 2016-11-16 | 2016-11-14 | 18.569 | 165,601 | +2,626 | 0.00% | 3,074,963 |
| 2016-11-15 | 2016-11-11 | 18.588 | 162,975 | +4,200 | 0.00% | 3,029,305 |
| 2016-11-03 | 2016-11-01 | 20.416 | 158,775 | -18,377 | 0.00% | 3,241,523 |
| 2016-10-20 | 2016-10-18 | 21.216 | 177,152 | -55 | 0.00% | 3,758,404 |
| 2016-10-19 | 2016-10-17 | 21.216 | 177,207 | -27 | 0.00% | 3,759,571 |
| 2016-10-14 | 2016-10-12 | 20.721 | 177,234 | -91 | 0.00% | 3,672,385 |
| 2016-10-03 | 2016-09-29 | 20.873 | 177,325 | +5,251 | 0.00% | 3,701,287 |
| 2016-09-29 | 2016-09-27 | 21.140 | 172,074 | -4,200 | 0.00% | 3,637,563 |
| 2016-09-27 | 2016-09-23 | 20.759 | 176,274 | -5,251 | 0.00% | 3,659,207 |
| 2016-09-23 | 2016-09-21 | 20.340 | 181,525 | +525 | 0.00% | 3,692,155 |
| 2016-09-20 | 2016-09-15 | 20.835 | 181,000 | +5,246 | 0.00% | 3,771,101 |
| 2016-09-15 | 2016-09-13 | 20.987 | 175,754 | -5,250 | 0.00% | 3,688,579 |
| 2016-09-14 | 2016-09-12 | 20.987 | 181,004 | -5,251 | 0.00% | 3,798,761 |
| 2016-09-13 | 2016-09-09 | 21.330 | 186,255 | +5,251 | 0.00% | 3,972,814 |
| 2016-09-09 | 2016-09-07 | 20.721 | 181,004 | +2,625 | 0.00% | 3,750,501 |
| 2016-09-08 | 2016-09-06 | 20.911 | 178,379 | +2,625 | 0.00% | 3,730,082 |
| 2016-09-07 | 2016-09-05 | 20.873 | 175,754 | +5,251 | 0.00% | 3,668,496 |
| 2016-09-06 | 2016-09-02 | 21.063 | 170,503 | -8,401 | 0.00% | 3,591,364 |
| 2016-09-05 | 2016-09-01 | 20.492 | 178,904 | +7,873 | 0.00% | 3,666,102 |
| 2016-09-01 | 2016-08-30 | 20.530 | 171,031 | +35,706 | 0.00% | 3,511,283 |
| 2016-08-31 | 2016-08-29 | 20.797 | 135,325 | +11,026 | 0.00% | 2,814,316 |
| 2016-08-30 | 2016-08-26 | 22.011 | 124,299 | +1,576 | 0.00% | 2,735,938 |
| 2016-08-29 | 2016-08-25 | 22.128 | 122,723 | +5,509 | 0.00% | 2,715,617 |
| 2016-08-26 | 2016-08-24 | 22.362 | 117,214 | +2,050 | 0.00% | 2,621,161 |
| 2016-08-25 | 2016-08-23 | 22.323 | 115,164 | -4,100 | 0.00% | 2,570,824 |
| 2016-08-23 | 2016-08-19 | 21.933 | 119,264 | +9,737 | 0.00% | 2,615,804 |
| 2016-08-22 | 2016-08-18 | 22.401 | 109,527 | +3,075 | 0.00% | 2,453,537 |
| 2016-08-19 | 2016-08-17 | 22.791 | 106,452 | +2,563 | 0.00% | 2,426,198 |
| 2016-08-18 | 2016-08-16 | 22.206 | 103,889 | +512 | 0.00% | 2,306,967 |
| 2016-08-16 | 2016-08-12 | 22.401 | 103,377 | -11,787 | 0.00% | 2,315,770 |
| 2016-08-15 | 2016-08-11 | 22.791 | 115,164 | +10,762 | 0.00% | 2,624,757 |
| 2016-08-12 | 2016-08-10 | 23.338 | 104,402 | +5,125 | 0.00% | 2,436,518 |
| 2016-08-09 | 2016-08-05 | 23.416 | 99,277 | +8,199 | 0.00% | 2,324,660 |
| 2016-07-29 | 2016-07-27 | 23.572 | 91,078 | +2,050 | 0.00% | 2,146,891 |
| 2016-07-28 | 2016-07-26 | 23.728 | 89,028 | +10,762 | 0.00% | 2,112,466 |
| 2016-07-27 | 2016-07-25 | 24.157 | 78,266 | -6,252 | 0.00% | 1,890,703 |
| 2016-07-25 | 2016-07-21 | 23.533 | 84,518 | -1,537 | 0.00% | 1,988,960 |
| 2016-07-21 | 2016-07-19 | 23.377 | 86,055 | -4,100 | 0.00% | 2,011,697 |
| 2016-07-20 | 2016-07-18 | 23.377 | 90,155 | +5,118 | 0.00% | 2,107,542 |
| 2016-07-19 | 2016-07-15 | 23.416 | 85,037 | +6,663 | 0.00% | 1,991,218 |
| 2016-07-18 | 2016-07-14 | 23.611 | 78,374 | -17,045 | 0.00% | 1,850,491 |
| 2016-07-15 | 2016-07-13 | 22.674 | 95,419 | +9,224 | 0.00% | 2,163,568 |
| 2016-07-14 | 2016-07-12 | 23.065 | 86,195 | -6,020 | 0.00% | 1,988,058 |
| 2016-07-13 | 2016-07-11 | 22.557 | 92,215 | +10,205 | 0.00% | 2,080,123 |
| 2016-07-12 | 2016-07-08 | 22.323 | 82,010 | -10,249 | 0.00% | 1,830,722 |
| 2016-07-11 | 2016-07-07 | 21.933 | 92,259 | +2,562 | 0.00% | 2,023,506 |
| 2016-07-08 | 2016-07-06 | 22.089 | 89,697 | +6,150 | 0.00% | 1,981,317 |
| 2016-07-05 | 2016-06-30 | 21.816 | 83,547 | +2,562 | 0.00% | 1,822,645 |
| 2016-07-04 | 2016-06-29 | 21.855 | 80,985 | -9,737 | 0.00% | 1,769,914 |
| 2016-06-30 | 2016-06-28 | 22.011 | 90,722 | +12,812 | 0.00% | 1,996,877 |
| 2016-06-29 | 2016-06-27 | 22.011 | 77,910 | -3,587 | 0.00% | 1,714,873 |
| 2016-06-28 | 2016-06-24 | 21.543 | 81,497 | -5,125 | 0.00% | 1,755,659 |
| 2016-06-24 | 2016-06-22 | 21.699 | 86,622 | -4,612 | 0.00% | 1,879,587 |
| 2016-06-23 | 2016-06-21 | 21.387 | 91,234 | +4,612 | 0.00% | 1,951,178 |
| 2016-06-22 | 2016-06-20 | 21.347 | 86,622 | -2,563 | 0.00% | 1,849,162 |
| 2016-06-21 | 2016-06-17 | 21.191 | 89,185 | -2,562 | 0.00% | 1,889,954 |
| 2016-06-17 | 2016-06-15 | 21.465 | 91,747 | +7,687 | 0.00% | 1,969,310 |
| 2016-06-15 | 2016-06-13 | 21.855 | 84,060 | +2,563 | 0.00% | 1,837,118 |
| 2016-06-14 | 2016-06-10 | 22.128 | 81,497 | -8,200 | 0.00% | 1,803,367 |
| 2016-06-13 | 2016-06-08 | 21.816 | 89,697 | +5,637 | 0.00% | 1,956,813 |
| 2016-06-10 | 2016-06-07 | 22.284 | 84,060 | +2,563 | 0.00% | 1,873,204 |
| 2016-06-08 | 2016-06-06 | 22.128 | 81,497 | -19,474 | 0.00% | 1,803,367 |
| 2016-06-07 | 2016-06-03 | 21.816 | 100,971 | +9,224 | 0.00% | 2,202,764 |
| 2016-06-06 | 2016-06-02 | 21.738 | 91,747 | +5,125 | 0.00% | 1,994,374 |
| 2016-06-02 | 2016-05-31 | 21.972 | 86,622 | +5,125 | 0.00% | 1,903,251 |
| 2016-06-01 | 2016-05-30 | 22.050 | 81,497 | -7,688 | 0.00% | 1,797,006 |
| 2016-05-31 | 2016-05-27 | 22.089 | 89,185 | -2,562 | 0.00% | 1,970,007 |
| 2016-05-30 | 2016-05-26 | 21.855 | 91,747 | +2,562 | 0.00% | 2,005,116 |
| 2016-05-19 | 2016-05-17 | 21.972 | 89,185 | -3,074 | 0.00% | 1,959,565 |
| 2016-05-18 | 2016-05-16 | 21.855 | 92,259 | +2,562 | 0.00% | 2,016,305 |
| 2016-05-17 | 2016-05-13 | 22.089 | 89,697 | +5,125 | 0.00% | 1,981,317 |
| 2016-05-16 | 2016-05-12 | 22.167 | 84,572 | -7,687 | 0.00% | 1,874,712 |
| 2016-05-13 | 2016-05-11 | 22.050 | 92,259 | -8,200 | 0.00% | 2,034,308 |
| 2016-05-12 | 2016-05-10 | 21.933 | 100,459 | +2,562 | 0.00% | 2,203,356 |
| 2016-05-11 | 2016-05-09 | 21.504 | 97,897 | -53,297 | 0.00% | 2,105,138 |
| 2016-05-10 | 2016-05-06 | 22.304 | 151,194 | +10,250 | 0.00% | 3,372,195 |
| 2016-05-09 | 2016-05-05 | 22.824 | 140,944 | +8,571 | 0.00% | 3,216,950 |
| 2016-05-05 | 2016-05-03 | 22.464 | 132,373 | -5,993 | 0.00% | 2,973,618 |
| 2016-04-29 | 2016-04-27 | 22.224 | 138,366 | -1,998 | 0.00% | 3,075,001 |
| 2016-04-28 | 2016-04-26 | 22.344 | 140,364 | -4,995 | 0.00% | 3,136,266 |
| 2016-04-27 | 2016-04-25 | 21.903 | 145,359 | -3,996 | 0.00% | 3,183,847 |
| 2016-04-25 | 2016-04-21 | 21.663 | 149,355 | +2,997 | 0.00% | 3,235,489 |
| 2016-04-21 | 2016-04-19 | 21.583 | 146,358 | +7,492 | 0.00% | 3,158,844 |
| 2016-04-19 | 2016-04-15 | 21.343 | 138,866 | +500 | 0.00% | 2,963,780 |
| 2016-04-18 | 2016-04-14 | 21.583 | 138,366 | +998 | 0.00% | 2,986,352 |
| 2016-04-15 | 2016-04-13 | 21.543 | 137,368 | -5 | 0.00% | 2,959,312 |
| 2016-04-14 | 2016-04-12 | 21.223 | 137,373 | +4,995 | 0.00% | 2,915,413 |
| 2016-04-12 | 2016-04-08 | 21.303 | 132,378 | +500 | 0.00% | 2,820,008 |
| 2016-04-11 | 2016-04-07 | 21.303 | 131,878 | +4,994 | 0.00% | 2,809,357 |
| 2016-04-07 | 2016-04-05 | 21.423 | 126,884 | -4,994 | 0.00% | 2,718,213 |
| 2016-04-01 | 2016-03-30 | 21.423 | 131,878 | +5,494 | 0.00% | 2,825,199 |
| 2016-03-29 | 2016-03-23 | 21.663 | 126,384 | +956 | 0.00% | 2,737,866 |
| 2016-03-23 | 2016-03-21 | 21.903 | 125,428 | +1,498 | 0.00% | 2,747,291 |
| 2016-03-22 | 2016-03-18 | 22.504 | 123,930 | -2,497 | 0.00% | 2,788,917 |
| 2016-03-21 | 2016-03-17 | 22.424 | 126,427 | -12,008 | 0.00% | 2,834,985 |
| 2016-03-18 | 2016-03-16 | 22.184 | 138,435 | +4,929 | 0.00% | 3,070,991 |
| 2016-03-17 | 2016-03-15 | 21.783 | 133,506 | +1,998 | 0.00% | 2,908,189 |
| 2016-03-16 | 2016-03-14 | 21.823 | 131,508 | -3,496 | 0.00% | 2,869,932 |
| 2016-03-15 | 2016-03-11 | 21.823 | 135,004 | +1,498 | 0.00% | 2,946,226 |
| 2016-03-14 | 2016-03-10 | 21.703 | 133,506 | -11,487 | 0.00% | 2,897,497 |
| 2016-03-11 | 2016-03-09 | 21.263 | 144,993 | -1,998 | 0.00% | 3,082,936 |
| 2016-03-10 | 2016-03-08 | 21.143 | 146,991 | -1,998 | 0.00% | 3,107,761 |
| 2016-03-08 | 2016-03-04 | 21.102 | 148,989 | +4,995 | 0.00% | 3,144,037 |
| 2016-03-07 | 2016-03-03 | 21.343 | 143,994 | +14,984 | 0.00% | 3,073,226 |
| 2016-03-04 | 2016-03-02 | 21.783 | 129,010 | -7,492 | 0.00% | 2,810,251 |
| 2016-03-03 | 2016-03-01 | 21.983 | 136,502 | +1,997 | 0.00% | 3,000,781 |
| 2016-03-01 | 2016-02-26 | 21.663 | 134,505 | -1,498 | 0.00% | 2,913,792 |
| 2016-02-29 | 2016-02-25 | 20.902 | 136,003 | +4,995 | 0.00% | 2,842,771 |
| 2016-02-25 | 2016-02-23 | 20.982 | 131,008 | -13 | 0.00% | 2,748,856 |
| 2016-02-16 | 2016-02-12 | 20.742 | 131,021 | +9,989 | 0.00% | 2,717,650 |
| 2016-02-15 | 2016-02-11 | 20.782 | 121,032 | +3,996 | 0.00% | 2,515,304 |
| 2016-02-04 | 2016-02-02 | 20.622 | 117,036 | -5,494 | 0.00% | 2,413,513 |
| 2016-02-03 | 2016-02-01 | 20.502 | 122,530 | -349 | 0.00% | 2,512,091 |
| 2016-02-02 | 2016-01-29 | 20.462 | 122,879 | +5,494 | 0.00% | 2,514,325 |
| 2016-01-22 | 2016-01-20 | 19.901 | 117,385 | -30,141 | 0.00% | 2,336,102 |
| 2016-01-11 | 2016-01-07 | 19.100 | 147,526 | +81 | 0.00% | 2,817,798 |
| 2015-12-29 | 2015-12-24 | 19.761 | 147,445 | -4,547 | 0.00% | 2,913,668 |
| 2015-12-22 | 2015-12-18 | 19.621 | 151,992 | -2,497 | 0.00% | 2,982,220 |
| 2015-12-21 | 2015-12-17 | 19.641 | 154,489 | -1,642 | 0.00% | 3,034,307 |
| 2015-12-18 | 2015-12-16 | 19.421 | 156,131 | -225 | 0.00% | 3,032,172 |
| 2015-12-04 | 2015-12-02 | 19.501 | 156,356 | +2,484 | 0.00% | 3,049,063 |
| 2015-11-26 | 2015-11-24 | 19.601 | 153,872 | -2,497 | 0.00% | 3,016,027 |
| 2015-11-23 | 2015-11-19 | 19.180 | 156,369 | -34 | 0.00% | 2,999,225 |
| 2015-11-10 | 2015-11-06 | 18.980 | 156,403 | -2,498 | 0.00% | 2,968,563 |
| 2015-11-09 | 2015-11-05 | 18.980 | 158,901 | -11,487 | 0.00% | 3,015,976 |
| 2015-11-06 | 2015-11-04 | 18.700 | 170,388 | -2,997 | 0.00% | 3,186,242 |
| 2015-11-04 | 2015-11-02 | 18.420 | 173,385 | +2,997 | 0.00% | 3,193,686 |
| 2015-10-30 | 2015-10-28 | 18.780 | 170,388 | -2,498 | 0.00% | 3,199,888 |
| 2015-10-26 | 2015-10-22 | 18.860 | 172,886 | -4,495 | 0.00% | 3,260,646 |
| 2015-10-23 | 2015-10-20 | 18.700 | 177,381 | -13,985 | 0.00% | 3,317,011 |
| 2015-10-22 | 2015-10-19 | 18.520 | 191,366 | -2,997 | 0.01% | 3,544,046 |
| 2015-10-20 | 2015-10-16 | 18.380 | 194,363 | -15,483 | 0.01% | 3,572,310 |
| 2015-10-19 | 2015-10-15 | 18.360 | 209,846 | +7,991 | 0.01% | 3,852,680 |
| 2015-10-16 | 2015-10-14 | 18.159 | 201,855 | +2,997 | 0.01% | 3,665,555 |
| 2015-10-15 | 2015-10-13 | 18.340 | 198,858 | -5,494 | 0.01% | 3,646,964 |
| 2015-10-14 | 2015-10-12 | 18.320 | 204,352 | +27,471 | 0.01% | 3,743,630 |
| 2015-10-12 | 2015-10-08 | 18.660 | 176,881 | +5,494 | 0.00% | 3,300,578 |
| 2015-10-08 | 2015-10-06 | 18.980 | 171,387 | +65 | 0.00% | 3,252,963 |
| 2015-10-07 | 2015-10-05 | 18.980 | 171,322 | +4,994 | 0.00% | 3,251,729 |
| 2015-10-06 | 2015-10-02 | 18.440 | 166,328 | +5,994 | 0.00% | 3,067,029 |
| 2015-10-02 | 2015-09-29 | 18.239 | 160,334 | +3,984 | 0.00% | 2,924,401 |
| 2015-09-30 | 2015-09-25 | 18.560 | 156,350 | -8,991 | 0.00% | 2,901,820 |
| 2015-09-25 | 2015-09-23 | 18.400 | 165,341 | -9,989 | 0.00% | 3,042,208 |
| 2015-09-16 | 2015-09-14 | 17.999 | 175,330 | +999 | 0.00% | 3,155,795 |
| 2015-09-14 | 2015-09-10 | 18.159 | 174,331 | -14,984 | 0.00% | 3,165,737 |
| 2015-09-11 | 2015-09-09 | 18.259 | 189,315 | +14,984 | 0.01% | 3,456,788 |
| 2015-09-10 | 2015-09-08 | 18.500 | 174,331 | -3,496 | 0.00% | 3,225,073 |
| 2015-09-09 | 2015-09-07 | 17.619 | 177,827 | +5,993 | 0.00% | 3,133,093 |
| 2015-09-08 | 2015-09-04 | 17.979 | 171,834 | +2,498 | 0.00% | 3,089,430 |
| 2015-09-01 | 2015-08-28 | 18.119 | 169,336 | +2,497 | 0.00% | 3,068,250 |
| 2015-08-28 | 2015-08-26 | 18.119 | 166,839 | +14,984 | 0.00% | 3,023,006 |
| 2015-08-24 | 2015-08-20 | 20.270 | 151,855 | +3,960 | 0.00% | 3,078,040 |
| 2015-08-20 | 2015-08-18 | 20.311 | 147,895 | -3,892 | 0.00% | 3,003,853 |
| 2015-08-19 | 2015-08-17 | 19.982 | 151,787 | -2,432 | 0.00% | 3,032,976 |
| 2015-08-18 | 2015-08-14 | 19.632 | 154,219 | +2,432 | 0.00% | 3,027,676 |
| 2015-08-17 | 2015-08-13 | 19.632 | 151,787 | +973 | 0.00% | 2,979,931 |
| 2015-08-14 | 2015-08-12 | 19.550 | 150,814 | -12,689 | 0.00% | 2,948,427 |
| 2015-08-13 | 2015-08-11 | 19.673 | 163,503 | +5,837 | 0.00% | 3,216,665 |
| 2015-08-12 | 2015-08-10 | 19.941 | 157,666 | -3,891 | 0.00% | 3,143,967 |
| 2015-08-11 | 2015-08-07 | 19.858 | 161,557 | -3,892 | 0.00% | 3,208,271 |
| 2015-08-10 | 2015-08-06 | 19.735 | 165,449 | -4,378 | 0.00% | 3,265,153 |
| 2015-08-07 | 2015-08-05 | 18.728 | 169,827 | +14,593 | 0.00% | 3,180,485 |
| 2015-08-05 | 2015-08-03 | 19.447 | 155,234 | -973 | 0.00% | 3,018,882 |
| 2015-08-04 | 2015-07-31 | 19.406 | 156,207 | +2,433 | 0.00% | 3,031,382 |
| 2015-08-03 | 2015-07-30 | 19.653 | 153,774 | +1,945 | 0.00% | 3,022,101 |
| 2015-07-31 | 2015-07-29 | 19.715 | 151,829 | +1,946 | 0.00% | 2,993,240 |
| 2015-07-30 | 2015-07-28 | 19.488 | 149,883 | +2,432 | 0.00% | 2,920,982 |
| 2015-07-28 | 2015-07-24 | 19.838 | 147,451 | -3,891 | 0.00% | 2,925,117 |
| 2015-07-27 | 2015-07-23 | 19.571 | 151,342 | -1,459 | 0.00% | 2,961,861 |
| 2015-07-24 | 2015-07-22 | 19.262 | 152,801 | +3,891 | 0.00% | 2,943,296 |
| 2015-07-23 | 2015-07-21 | 19.571 | 148,910 | -973 | 0.00% | 2,914,265 |
| 2015-07-21 | 2015-07-17 | 19.262 | 149,883 | -20,430 | 0.00% | 2,887,089 |
| 2015-07-16 | 2015-07-14 | 18.831 | 170,313 | +6,810 | 0.00% | 3,207,092 |
| 2015-07-15 | 2015-07-13 | 18.543 | 163,503 | +3,405 | 0.00% | 3,031,799 |
| 2015-07-14 | 2015-07-10 | 18.481 | 160,098 | +1,946 | 0.00% | 2,958,788 |
| 2015-07-13 | 2015-07-09 | 18.502 | 158,152 | -4,865 | 0.00% | 2,926,075 |
| 2015-07-10 | 2015-07-08 | 17.905 | 163,017 | +1,946 | 0.00% | 2,918,900 |
| 2015-07-09 | 2015-07-07 | 18.276 | 161,071 | -4,864 | 0.00% | 2,943,658 |
| 2015-07-07 | 2015-07-03 | 18.625 | 165,935 | -3,892 | 0.00% | 3,090,540 |
| 2015-07-06 | 2015-07-02 | 18.584 | 169,827 | +8,756 | 0.00% | 3,156,046 |
| 2015-07-03 | 2015-06-30 | 18.748 | 161,071 | -1,459 | 0.00% | 3,019,815 |
| 2015-07-02 | 2015-06-29 | 18.502 | 162,530 | +1,459 | 0.00% | 3,007,075 |
| 2015-06-29 | 2015-06-25 | 18.707 | 161,071 | -4,864 | 0.00% | 3,013,193 |
| 2015-06-26 | 2015-06-24 | 18.748 | 165,935 | +14,593 | 0.00% | 3,111,007 |
| 2015-06-24 | 2015-06-22 | 19.303 | 151,342 | +4,844 | 0.00% | 2,921,415 |
| 2015-06-23 | 2015-06-19 | 19.447 | 146,498 | +9,729 | 0.00% | 2,848,991 |
| 2015-06-18 | 2015-06-16 | 19.715 | 136,769 | -4,378 | 0.00% | 2,696,339 |
| 2015-06-16 | 2015-06-12 | 19.447 | 141,147 | +4,378 | 0.00% | 2,744,928 |
| 2015-06-11 | 2015-06-09 | 19.632 | 136,769 | -3,892 | 0.00% | 2,685,092 |
| 2015-06-10 | 2015-06-08 | 19.797 | 140,661 | -1,946 | 0.00% | 2,784,634 |
| 2015-06-09 | 2015-06-05 | 19.591 | 142,607 | -4,378 | 0.00% | 2,793,843 |
| 2015-06-08 | 2015-06-04 | 19.776 | 146,985 | +1,460 | 0.00% | 2,906,808 |
| 2015-06-05 | 2015-06-03 | 19.961 | 145,525 | +3,891 | 0.00% | 2,904,859 |
| 2015-06-04 | 2015-06-02 | 20.023 | 141,634 | +2,919 | 0.00% | 2,835,925 |
| 2015-06-03 | 2015-06-01 | 20.064 | 138,715 | -4,864 | 0.00% | 2,783,181 |
| 2015-06-02 | 2015-05-29 | 20.126 | 143,579 | +3,405 | 0.00% | 2,889,627 |
| 2015-06-01 | 2015-05-28 | 20.167 | 140,174 | -4,865 | 0.00% | 2,826,862 |
| 2015-05-29 | 2015-05-27 | 20.023 | 145,039 | +22,377 | 0.00% | 2,904,103 |
| 2015-05-27 | 2015-05-22 | 20.537 | 122,662 | +4,864 | 0.00% | 2,519,090 |
| 2015-05-20 | 2015-05-18 | 21.010 | 117,798 | +4,864 | 0.00% | 2,474,896 |
| 2015-05-11 | 2015-05-07 | 21.661 | 112,934 | +2,540 | 0.00% | 2,446,296 |
| 2015-05-06 | 2015-05-04 | 21.745 | 110,394 | -16 | 0.00% | 2,400,563 |
| 2015-05-04 | 2015-04-29 | 22.082 | 110,410 | -16 | 0.00% | 2,438,063 |
| 2015-04-30 | 2015-04-28 | 22.208 | 110,426 | +4,755 | 0.00% | 2,452,350 |
| 2015-04-29 | 2015-04-27 | 21.872 | 105,671 | +739 | 0.00% | 2,311,193 |
| 2015-04-28 | 2015-04-24 | 21.661 | 104,932 | -1,427 | 0.00% | 2,272,963 |
| 2015-04-27 | 2015-04-23 | 21.493 | 106,359 | -7 | 0.00% | 2,285,979 |
| 2015-04-24 | 2015-04-22 | 21.409 | 106,366 | +1,419 | 0.00% | 2,277,182 |
| 2015-04-23 | 2015-04-21 | 21.745 | 104,947 | -28 | 0.00% | 2,282,116 |
| 2015-04-21 | 2015-04-17 | 21.745 | 104,975 | +8 | 0.00% | 2,282,725 |
| 2015-04-17 | 2015-04-15 | 21.745 | 104,967 | +90 | 0.00% | 2,282,551 |
| 2015-04-16 | 2015-04-14 | 21.872 | 104,877 | -1,030 | 0.00% | 2,293,827 |
| 2015-04-15 | 2015-04-13 | 21.872 | 105,907 | +956 | 0.00% | 2,316,355 |
| 2015-04-10 | 2015-04-08 | 22.124 | 104,951 | +37,089 | 0.00% | 2,321,932 |
| 2015-04-09 | 2015-04-02 | 21.998 | 67,862 | -9,510 | 0.00% | 1,492,813 |
| 2015-04-02 | 2015-03-31 | 21.009 | 77,372 | -121 | 0.00% | 1,625,536 |
| 2015-04-01 | 2015-03-30 | 21.115 | 77,493 | +7,608 | 0.00% | 1,636,226 |
| 2015-03-30 | 2015-03-26 | 21.325 | 69,885 | -475 | 0.00% | 1,490,284 |
| 2015-03-27 | 2015-03-25 | 21.619 | 70,360 | -45,648 | 0.00% | 1,521,129 |
| 2015-03-26 | 2015-03-24 | 21.493 | 116,008 | -7,133 | 0.00% | 2,493,366 |
| 2015-03-23 | 2015-03-19 | 21.367 | 123,141 | -3,328 | 0.00% | 2,631,137 |
| 2015-03-20 | 2015-03-18 | 20.820 | 126,469 | +7,043 | 0.00% | 2,633,094 |
| 2015-03-19 | 2015-03-17 | 20.862 | 119,426 | -2,378 | 0.00% | 2,491,482 |
| 2015-03-17 | 2015-03-13 | 20.673 | 121,804 | -618 | 0.00% | 2,518,038 |
| 2015-03-16 | 2015-03-12 | 20.736 | 122,422 | +12,981 | 0.00% | 2,538,537 |
| 2015-03-13 | 2015-03-11 | 20.862 | 109,441 | +38,040 | 0.00% | 2,283,173 |
| 2015-03-10 | 2015-03-06 | 21.535 | 71,401 | -40 | 0.00% | 1,537,628 |
| 2015-03-06 | 2015-03-04 | 21.619 | 71,441 | -28,055 | 0.00% | 1,544,500 |
| 2015-03-03 | 2015-02-27 | 21.619 | 99,496 | +4,837 | 0.00% | 2,151,027 |
| 2015-02-26 | 2015-02-24 | 21.072 | 94,659 | -4,755 | 0.00% | 1,994,696 |
| 2015-02-25 | 2015-02-23 | 21.072 | 99,414 | +4,755 | 0.00% | 2,094,896 |
| 2015-02-24 | 2015-02-18 | 21.072 | 94,659 | -1,902 | 0.00% | 1,994,696 |
| 2015-02-23 | 2015-02-16 | 21.115 | 96,561 | +1,902 | 0.00% | 2,038,838 |
| 2015-02-16 | 2015-02-12 | 20.820 | 94,659 | -11,888 | 0.00% | 1,970,808 |
| 2015-02-13 | 2015-02-11 | 21.325 | 106,547 | +2,378 | 0.00% | 2,272,094 |
| 2015-02-11 | 2015-02-09 | 21.157 | 104,169 | -4,755 | 0.00% | 2,203,858 |
| 2015-02-09 | 2015-02-05 | 21.661 | 108,924 | +475 | 0.00% | 2,359,435 |
| 2015-02-05 | 2015-02-03 | 21.493 | 108,449 | -3,804 | 0.00% | 2,330,900 |
| 2015-02-03 | 2015-01-30 | 21.367 | 112,253 | +3,804 | 0.00% | 2,398,495 |
| 2015-01-22 | 2015-01-20 | 20.631 | 108,449 | -2,853 | 0.00% | 2,237,390 |
| 2015-01-20 | 2015-01-16 | 20.736 | 111,302 | -19,971 | 0.00% | 2,307,953 |
| 2015-01-19 | 2015-01-15 | 20.757 | 131,273 | +3,804 | 0.00% | 2,724,832 |
| 2015-01-16 | 2015-01-14 | 20.505 | 127,469 | -13,314 | 0.00% | 2,613,704 |
| 2015-01-15 | 2015-01-13 | 20.463 | 140,783 | -14,265 | 0.00% | 2,880,781 |
| 2015-01-14 | 2015-01-12 | 20.042 | 155,048 | -1,902 | 0.00% | 3,107,465 |
| 2015-01-13 | 2015-01-09 | 19.916 | 156,950 | +18,069 | 0.00% | 3,125,780 |
| 2015-01-12 | 2015-01-08 | 19.937 | 138,881 | +27,579 | 0.00% | 2,768,843 |
| 2015-01-09 | 2015-01-07 | 20.652 | 111,302 | +3,804 | 0.00% | 2,298,590 |
| 2015-01-06 | 2015-01-02 | 20.967 | 107,498 | +4,755 | 0.00% | 2,253,942 |
| 2014-12-22 | 2014-12-18 | 21.619 | 102,743 | -3,804 | 0.00% | 2,221,225 |
| 2014-12-19 | 2014-12-17 | 20.925 | 106,547 | +3,804 | 0.00% | 2,229,520 |
| 2014-12-15 | 2014-12-11 | 21.283 | 102,743 | -4,755 | 0.00% | 2,186,653 |
| 2014-12-11 | 2014-12-09 | 21.283 | 107,498 | -2,853 | 0.00% | 2,287,853 |
| 2014-12-10 | 2014-12-08 | 20.610 | 110,351 | -2,853 | 0.00% | 2,274,309 |
| 2014-12-08 | 2014-12-04 | 20.652 | 113,204 | -20 | 0.00% | 2,337,870 |
| 2014-12-04 | 2014-12-02 | 20.357 | 113,224 | +3,966 | 0.00% | 2,304,947 |
| 2014-12-03 | 2014-12-01 | 20.421 | 109,258 | -8,559 | 0.00% | 2,231,103 |
| 2014-12-02 | 2014-11-28 | 20.294 | 117,817 | +8,559 | 0.00% | 2,391,016 |
| 2014-11-28 | 2014-11-26 | 20.421 | 109,258 | +2,853 | 0.00% | 2,231,103 |
| 2014-11-27 | 2014-11-25 | 20.505 | 106,405 | +2,853 | 0.00% | 2,181,794 |
| 2014-11-24 | 2014-11-20 | 20.694 | 103,552 | -20 | 0.00% | 2,142,894 |
| 2014-11-10 | 2014-11-06 | 19.958 | 103,572 | -1,902 | 0.00% | 2,067,073 |
| 2014-11-07 | 2014-11-05 | 19.705 | 105,474 | -32 | 0.00% | 2,078,414 |
| 2014-11-06 | 2014-11-04 | 19.621 | 105,506 | +82 | 0.00% | 2,070,170 |
| 2014-11-03 | 2014-10-30 | 19.769 | 105,424 | -10,445 | 0.00% | 2,084,081 |
| 2014-10-31 | 2014-10-29 | 19.495 | 115,869 | +4,755 | 0.00% | 2,258,885 |
| 2014-10-30 | 2014-10-28 | 19.432 | 111,114 | +3,329 | 0.00% | 2,159,175 |
| 2014-10-28 | 2014-10-24 | 19.138 | 107,785 | +11 | 0.00% | 2,062,751 |
| 2014-10-22 | 2014-10-20 | 19.390 | 107,774 | -4,755 | 0.00% | 2,089,739 |
| 2014-10-21 | 2014-10-17 | 19.159 | 112,529 | -4,280 | 0.00% | 2,155,907 |
| 2014-10-20 | 2014-10-16 | 19.180 | 116,809 | -4,755 | 0.00% | 2,240,362 |
| 2014-10-17 | 2014-10-15 | 19.306 | 121,564 | -3,328 | 0.00% | 2,346,901 |
| 2014-10-16 | 2014-10-14 | 18.969 | 124,892 | +3,328 | 0.00% | 2,369,127 |
| 2014-10-15 | 2014-10-13 | 19.390 | 121,564 | -81 | 0.00% | 2,357,127 |
| 2014-10-14 | 2014-10-10 | 19.495 | 121,645 | -10,461 | 0.00% | 2,371,489 |
| 2014-10-13 | 2014-10-09 | 19.579 | 132,106 | -9,511 | 0.00% | 2,586,541 |
| 2014-10-10 | 2014-10-08 | 19.663 | 141,617 | +22,349 | 0.00% | 2,784,673 |
| 2014-10-09 | 2014-10-07 | 20.715 | 119,268 | -2,377 | 0.00% | 2,470,628 |
| 2014-10-06 | 2014-09-30 | 19.726 | 121,645 | -33,286 | 0.00% | 2,399,630 |
| 2014-10-03 | 2014-09-29 | 19.705 | 154,931 | -9,510 | 0.00% | 3,052,988 |
| 2014-09-29 | 2014-09-25 | 20.084 | 164,441 | -28 | 0.00% | 3,302,635 |
| 2014-09-25 | 2014-09-23 | 19.769 | 164,469 | -566 | 0.00% | 3,251,315 |
| 2014-09-24 | 2014-09-22 | 19.979 | 165,035 | -2,377 | 0.00% | 3,297,212 |
| 2014-09-22 | 2014-09-18 | 19.979 | 167,412 | -14,741 | 0.00% | 3,344,701 |
| 2014-09-19 | 2014-09-17 | 19.558 | 182,153 | -475 | 0.01% | 3,562,595 |
| 2014-09-18 | 2014-09-16 | 19.516 | 182,628 | +15,216 | 0.01% | 3,564,203 |
| 2014-09-15 | 2014-09-11 | 20.315 | 167,412 | -12,839 | 0.00% | 3,401,033 |
| 2014-09-12 | 2014-09-10 | 19.769 | 180,251 | -2,377 | 0.01% | 3,563,302 |
| 2014-09-11 | 2014-09-08 | 19.474 | 182,628 | +2,285 | 0.01% | 3,556,522 |
| 2014-09-08 | 2014-09-04 | 19.621 | 180,343 | -16,167 | 0.01% | 3,538,572 |
| 2014-09-05 | 2014-09-03 | 19.832 | 196,510 | -36,139 | 0.01% | 3,897,117 |
| 2014-09-04 | 2014-09-02 | 19.495 | 232,649 | -2,377 | 0.01% | 4,535,530 |
| 2014-09-03 | 2014-09-01 | 19.327 | 235,026 | +2,377 | 0.01% | 4,542,329 |
| 2014-09-02 | 2014-08-29 | 19.306 | 232,649 | +9,510 | 0.01% | 4,491,496 |
| 2014-09-01 | 2014-08-28 | 19.180 | 223,139 | +4,755 | 0.01% | 4,279,741 |
| 2014-08-28 | 2014-08-26 | 19.327 | 218,384 | +2,378 | 0.01% | 4,220,690 |
| 2014-08-27 | 2014-08-25 | 19.264 | 216,006 | +18,069 | 0.01% | 4,161,103 |
| 2014-08-26 | 2014-08-22 | 20.409 | 197,937 | -3,328 | 0.01% | 4,039,788 |
| 2014-08-25 | 2014-08-21 | 20.130 | 201,265 | +19,253 | 0.01% | 4,051,441 |
| 2014-08-22 | 2014-08-20 | 20.947 | 182,012 | +2,325 | 0.01% | 3,812,627 |
| 2014-08-21 | 2014-08-19 | 20.883 | 179,687 | -3,255 | 0.01% | 3,752,332 |
| 2014-08-20 | 2014-08-18 | 20.732 | 182,942 | +4,649 | 0.01% | 3,792,764 |
| 2014-08-19 | 2014-08-15 | 20.366 | 178,293 | +10,202 | 0.01% | 3,631,196 |
| 2014-08-18 | 2014-08-14 | 20.452 | 168,091 | -7 | 0.00% | 3,437,877 |
| 2014-08-13 | 2014-08-11 | 20.495 | 168,098 | +7,447 | 0.00% | 3,445,251 |
| 2014-08-12 | 2014-08-08 | 20.990 | 160,651 | -2,325 | 0.00% | 3,372,086 |
| 2014-08-08 | 2014-08-06 | 20.065 | 162,976 | +4,650 | 0.00% | 3,270,173 |
| 2014-08-07 | 2014-08-05 | 19.399 | 158,326 | -6,510 | 0.00% | 3,071,314 |
| 2014-08-06 | 2014-08-04 | 19.549 | 164,836 | +7,905 | 0.00% | 3,222,414 |
| 2014-08-05 | 2014-08-01 | 19.528 | 156,931 | +4,642 | 0.00% | 3,064,502 |
| 2014-08-04 | 2014-07-31 | 19.764 | 152,289 | -13,949 | 0.00% | 3,009,882 |
| 2014-08-01 | 2014-07-30 | 18.969 | 166,238 | +2,325 | 0.00% | 3,153,293 |
| 2014-07-31 | 2014-07-29 | 18.796 | 163,913 | +4,649 | 0.00% | 3,080,989 |
| 2014-07-30 | 2014-07-28 | 19.076 | 159,264 | +7,905 | 0.00% | 3,038,132 |
| 2014-07-29 | 2014-07-25 | 19.571 | 151,359 | +4,595 | 0.00% | 2,962,204 |
| 2014-07-28 | 2014-07-24 | 19.979 | 146,764 | -1,419 | 0.00% | 2,932,248 |
| 2014-07-24 | 2014-07-22 | 19.764 | 148,183 | +18,282 | 0.00% | 2,928,730 |
| 2014-07-23 | 2014-07-21 | 19.657 | 129,901 | +4,630 | 0.00% | 2,553,431 |
| 2014-07-22 | 2014-07-18 | 19.635 | 125,271 | +6,529 | 0.00% | 2,459,726 |
| 2014-07-18 | 2014-07-16 | 19.528 | 118,742 | +9,300 | 0.00% | 2,318,759 |
| 2014-07-17 | 2014-07-15 | 19.657 | 109,442 | +4,650 | 0.00% | 2,151,273 |
| 2014-07-16 | 2014-07-14 | 19.635 | 104,792 | +9,299 | 0.00% | 2,057,616 |
| 2014-07-15 | 2014-07-11 | 19.356 | 95,493 | +1,395 | 0.00% | 1,848,330 |
| 2014-07-14 | 2014-07-10 | 19.463 | 94,098 | -4,673 | 0.00% | 1,831,447 |
| 2014-07-11 | 2014-07-09 | 19.764 | 98,771 | +2,447 | 0.00% | 1,952,137 |
| 2014-07-10 | 2014-07-08 | 19.764 | 96,324 | -10,294 | 0.00% | 1,903,774 |
| 2014-07-09 | 2014-07-07 | 18.667 | 106,618 | +3,255 | 0.00% | 1,990,287 |
| 2014-07-07 | 2014-07-03 | 19.098 | 103,363 | -423 | 0.00% | 1,973,983 |
| 2014-07-04 | 2014-07-02 | 19.678 | 103,786 | +2,281 | 0.00% | 2,042,327 |
| 2014-07-02 | 2014-06-27 | 19.614 | 101,505 | +2,325 | 0.00% | 1,990,892 |
| 2014-06-30 | 2014-06-26 | 20.001 | 99,180 | +4,594 | 0.00% | 1,983,684 |
| 2014-06-27 | 2014-06-25 | 19.248 | 94,586 | +1,234 | 0.00% | 1,820,603 |
| 2014-06-20 | 2014-06-18 | 19.166 | 93,352 | -120 | 0.00% | 1,789,216 |
| 2014-06-19 | 2014-06-17 | 18.567 | 93,472 | +2,957 | 0.00% | 1,735,466 |
| 2014-06-18 | 2014-06-16 | 18.656 | 90,515 | -529 | 0.00% | 1,688,606 |
| 2014-06-17 | 2014-06-13 | 18.322 | 91,044 | -72 | 0.00% | 1,668,145 |
| 2014-06-05 | 2014-06-03 | 18.900 | 91,116 | -16 | 0.00% | 1,722,077 |
| 2014-05-28 | 2014-05-26 | 19.300 | 91,132 | +31 | 0.00% | 1,758,811 |
| 2014-05-22 | 2014-05-20 | 19.211 | 91,101 | -4,503 | 0.00% | 1,750,119 |
| 2014-05-19 | 2014-05-15 | 19.122 | 95,604 | +4,503 | 0.00% | 1,828,132 |
| 2014-05-12 | 2014-05-08 | 18.700 | 91,101 | -23 | 0.00% | 1,703,584 |
| 2014-04-15 | 2014-04-11 | 18.345 | 91,124 | -39 | 0.00% | 1,671,634 |
| 2014-04-14 | 2014-04-10 | 18.322 | 91,163 | -15 | 0.00% | 1,670,325 |
| 2014-04-10 | 2014-04-08 | 18.100 | 91,178 | -78 | 0.00% | 1,650,350 |
| 2014-04-03 | 2014-04-01 | 18.500 | 91,256 | -2,251 | 0.00% | 1,688,243 |
| 2014-03-26 | 2014-03-24 | 17.634 | 93,507 | +2,251 | 0.00% | 1,648,895 |
| 2014-03-25 | 2014-03-21 | 17.812 | 91,256 | -1,821 | 0.00% | 1,625,415 |
| 2014-03-21 | 2014-03-19 | 18.011 | 93,077 | -2,251 | 0.00% | 1,676,454 |
| 2014-03-20 | 2014-03-18 | 18.433 | 95,328 | -4,953 | 0.00% | 1,757,223 |
| 2014-03-18 | 2014-03-14 | 18.876 | 100,281 | +1,351 | 0.00% | 1,892,938 |
| 2014-03-17 | 2014-03-13 | 19.174 | 98,930 | +2,903 | 0.00% | 1,896,862 |
| 2014-03-13 | 2014-03-11 | 18.899 | 96,027 | +3,117 | 0.00% | 1,814,835 |
| 2014-03-12 | 2014-03-10 | 18.991 | 92,910 | -3,497 | 0.00% | 1,764,429 |
| 2014-03-06 | 2014-03-04 | 18.808 | 96,407 | +5,682 | 0.00% | 1,813,193 |
| 2014-03-05 | 2014-03-03 | 18.899 | 90,725 | -4,370 | 0.00% | 1,714,631 |
| 2014-03-04 | 2014-02-28 | 18.853 | 95,095 | -874 | 0.00% | 1,792,869 |
| 2014-03-03 | 2014-02-27 | 18.831 | 95,969 | -5,435 | 0.00% | 1,807,151 |
| 2014-02-27 | 2014-02-25 | 17.870 | 101,404 | +874 | 0.00% | 1,812,049 |
| 2014-02-21 | 2014-02-19 | 18.259 | 100,530 | +4,390 | 0.00% | 1,835,533 |
| 2014-02-19 | 2014-02-17 | 17.778 | 96,140 | -3,298 | 0.00% | 1,709,184 |
| 2014-02-11 | 2014-02-07 | 17.435 | 99,438 | -57 | 0.00% | 1,733,689 |
| 2014-02-04 | 2014-01-28 | 17.526 | 99,495 | -2,622 | 0.00% | 1,743,788 |
| 2014-01-29 | 2014-01-27 | 17.160 | 102,117 | -4,371 | 0.00% | 1,752,359 |
| 2014-01-24 | 2014-01-22 | 17.892 | 106,488 | -4,370 | 0.00% | 1,905,334 |
| 2014-01-23 | 2014-01-21 | 17.458 | 110,858 | +2,604 | 0.00% | 1,935,331 |
| 2014-01-21 | 2014-01-17 | 17.870 | 108,254 | -2,623 | 0.00% | 1,934,455 |
| 2014-01-16 | 2014-01-14 | 17.664 | 110,877 | +239 | 0.00% | 1,958,495 |
| 2014-01-15 | 2014-01-13 | 17.572 | 110,638 | +2,622 | 0.00% | 1,944,148 |
| 2014-01-14 | 2014-01-10 | 17.641 | 108,016 | -7,904 | 0.00% | 1,905,488 |
| 2014-01-08 | 2014-01-06 | 17.160 | 115,920 | -75 | 0.00% | 1,989,222 |
| 2014-01-06 | 2014-01-02 | 17.504 | 115,995 | -5,245 | 0.00% | 2,030,320 |
| 2014-01-03 | 2013-12-31 | 17.526 | 121,240 | +75 | 0.00% | 2,124,900 |
| 2014-01-02 | 2013-12-27 | 17.298 | 121,165 | -884 | 0.00% | 2,095,862 |
| 2013-12-30 | 2013-12-24 | 17.298 | 122,049 | -16,171 | 0.00% | 2,111,153 |
| 2013-12-27 | 2013-12-20 | 17.343 | 138,220 | -10,527 | 0.00% | 2,397,198 |
| 2013-12-23 | 2013-12-19 | 15.421 | 148,747 | +8,741 | 0.01% | 2,293,886 |
| 2013-12-16 | 2013-12-12 | 15.582 | 140,006 | -6,556 | 0.00% | 2,181,511 |
| 2013-12-06 | 2013-12-04 | 16.108 | 146,562 | -4,371 | 0.01% | 2,360,792 |
| 2013-12-03 | 2013-11-29 | 15.559 | 150,933 | -2,622 | 0.01% | 2,348,318 |
| 2013-12-02 | 2013-11-28 | 14.941 | 153,555 | -395 | 0.01% | 2,294,251 |
| 2013-11-28 | 2013-11-26 | 15.010 | 153,950 | +357 | 0.01% | 2,310,720 |
| 2013-11-22 | 2013-11-20 | 14.918 | 153,593 | -4,370 | 0.01% | 2,291,304 |
| 2013-11-21 | 2013-11-19 | 14.392 | 157,963 | +2,185 | 0.01% | 2,273,368 |
| 2013-11-20 | 2013-11-18 | 14.232 | 155,778 | -5,682 | 0.01% | 2,216,972 |
| 2013-11-18 | 2013-11-14 | 15.284 | 161,460 | -1,311 | 0.01% | 2,467,773 |
| 2013-11-14 | 2013-11-12 | 15.399 | 162,771 | +1,311 | 0.01% | 2,506,431 |
| 2013-11-13 | 2013-11-11 | 15.627 | 161,460 | +5,245 | 0.01% | 2,523,187 |
| 2013-11-12 | 2013-11-08 | 15.787 | 156,215 | +5,682 | 0.01% | 2,466,241 |
| 2013-10-24 | 2013-10-22 | 16.451 | 150,533 | -81 | 0.01% | 2,476,420 |
| 2013-10-16 | 2013-10-11 | 16.359 | 150,614 | +2,623 | 0.01% | 2,463,968 |
| 2013-10-08 | 2013-10-04 | 16.245 | 147,991 | +4,370 | 0.01% | 2,404,127 |
| 2013-10-07 | 2013-10-03 | 16.268 | 143,621 | -60 | 0.01% | 2,336,422 |
| 2013-09-23 | 2013-09-18 | 16.565 | 143,681 | +4,371 | 0.01% | 2,380,135 |
| 2013-09-19 | 2013-09-17 | 16.909 | 139,310 | -4,371 | 0.00% | 2,355,540 |
| 2013-09-17 | 2013-09-13 | 16.154 | 143,681 | +6,119 | 0.01% | 2,320,961 |
| 2013-09-16 | 2013-09-12 | 16.154 | 137,562 | -67,744 | 0.00% | 2,222,117 |
| 2013-09-13 | 2013-09-11 | 16.222 | 205,306 | -4,370 | 0.01% | 3,330,517 |
| 2013-09-10 | 2013-09-06 | 17.002 | 209,676 | -2,543 | 0.01% | 3,564,942 |
| 2013-09-09 | 2013-09-05 | 16.861 | 212,219 | +8,401 | 0.01% | 3,578,194 |
| 2013-08-19 | 2013-08-15 | 17.567 | 203,818 | +11,041 | 0.01% | 3,580,535 |
| 2013-08-13 | 2013-08-09 | 17.897 | 192,777 | -2,548 | 0.01% | 3,450,129 |
| 2013-08-12 | 2013-08-08 | 17.756 | 195,325 | +2,548 | 0.01% | 3,468,133 |
| 2013-08-09 | 2013-08-07 | 17.991 | 192,777 | -7 | 0.01% | 3,468,288 |
| 2013-08-07 | 2013-08-05 | 18.392 | 192,784 | -2,123 | 0.01% | 3,545,591 |
| 2013-08-02 | 2013-07-31 | 17.873 | 194,907 | -14,438 | 0.01% | 3,483,660 |
| 2013-07-31 | 2013-07-29 | 17.450 | 209,345 | -37 | 0.01% | 3,652,981 |
| 2013-07-30 | 2013-07-26 | 17.567 | 209,382 | +2,548 | 0.01% | 3,678,280 |
| 2013-07-29 | 2013-07-25 | 17.497 | 206,834 | +2,548 | 0.01% | 3,618,906 |
| 2013-07-26 | 2013-07-24 | 17.638 | 204,286 | +6,795 | 0.01% | 3,603,188 |
| 2013-07-24 | 2013-07-22 | 17.591 | 197,491 | -2,548 | 0.01% | 3,474,037 |
| 2013-07-23 | 2013-07-19 | 17.261 | 200,039 | +2,475 | 0.01% | 3,452,910 |
| 2013-07-22 | 2013-07-18 | 17.143 | 197,564 | -37 | 0.01% | 3,386,926 |
| 2013-07-17 | 2013-07-15 | 17.332 | 197,601 | +7,644 | 0.01% | 3,424,787 |
| 2013-07-02 | 2013-06-27 | 17.662 | 189,957 | -2,123 | 0.01% | 3,354,927 |
| 2013-06-27 | 2013-06-25 | 16.837 | 192,080 | +424 | 0.01% | 3,234,110 |
| 2013-06-26 | 2013-06-24 | 16.249 | 191,656 | -4,246 | 0.01% | 3,114,140 |
| 2013-06-24 | 2013-06-20 | 17.073 | 195,902 | +4,062 | 0.01% | 3,344,594 |
| 2013-06-19 | 2013-06-17 | 17.355 | 191,840 | -651 | 0.01% | 3,329,455 |
| 2013-06-13 | 2013-06-10 | 17.402 | 192,491 | +2,124 | 0.01% | 3,349,820 |
| 2013-06-11 | 2013-06-07 | 17.191 | 190,367 | +4,671 | 0.01% | 3,272,511 |
| 2013-06-10 | 2013-06-06 | 17.285 | 185,696 | +2,123 | 0.01% | 3,209,705 |
| 2013-06-07 | 2013-06-05 | 17.685 | 183,573 | +10,192 | 0.01% | 3,246,499 |
| 2013-06-06 | 2013-06-04 | 18.132 | 173,381 | +5,945 | 0.01% | 3,143,828 |
| 2013-06-04 | 2013-05-31 | 20.817 | 167,436 | -3,397 | 0.01% | 3,485,521 |
| 2013-06-03 | 2013-05-30 | 18.085 | 170,833 | +2,123 | 0.01% | 3,089,581 |
| 2013-05-31 | 2013-05-29 | 18.910 | 168,710 | -370 | 0.01% | 3,190,237 |
| 2013-05-29 | 2013-05-27 | 18.627 | 169,080 | -36 | 0.01% | 3,149,454 |
| 2013-05-24 | 2013-05-22 | 18.745 | 169,116 | -2,123 | 0.01% | 3,170,037 |
| 2013-05-22 | 2013-05-20 | 19.404 | 171,239 | -37 | 0.01% | 3,322,741 |
| 2013-05-16 | 2013-05-14 | 18.462 | 171,276 | +2,548 | 0.01% | 3,162,126 |
| 2013-05-15 | 2013-05-13 | 19.997 | 168,728 | -36 | 0.01% | 3,373,979 |
| 2013-05-14 | 2013-05-10 | 20.045 | 168,764 | +21,773 | 0.01% | 3,382,860 |
| 2013-05-10 | 2013-05-08 | 19.779 | 146,991 | +827 | 0.01% | 2,907,326 |
| 2013-05-07 | 2013-05-03 | 20.383 | 146,164 | -827 | 0.01% | 2,979,323 |
| 2013-05-02 | 2013-04-29 | 19.465 | 146,991 | -53 | 0.01% | 2,861,121 |
| 2013-04-29 | 2013-04-25 | 19.513 | 147,044 | +2,715 | 0.01% | 2,869,264 |
| 2013-04-26 | 2013-04-24 | 19.174 | 144,329 | -35 | 0.01% | 2,767,429 |
| 2013-04-17 | 2013-04-15 | 18.642 | 144,364 | +827 | 0.01% | 2,691,305 |
| 2013-04-15 | 2013-04-11 | 19.102 | 143,537 | +3,308 | 0.01% | 2,741,831 |
| 2013-04-11 | 2013-04-09 | 19.029 | 140,229 | -2,949 | 0.01% | 2,668,469 |
| 2013-04-09 | 2013-04-05 | 18.570 | 143,178 | +1,241 | 0.01% | 2,658,809 |
| 2013-04-08 | 2013-04-03 | 19.102 | 141,937 | -1,241 | 0.01% | 2,711,268 |
| 2013-04-05 | 2013-04-02 | 18.763 | 143,178 | -9,098 | 0.01% | 2,686,505 |
| 2013-04-03 | 2013-03-28 | 18.788 | 152,276 | -19,852 | 0.01% | 2,860,896 |
| 2013-04-02 | 2013-03-27 | 18.401 | 172,128 | -8,271 | 0.01% | 3,167,275 |
| 2013-03-28 | 2013-03-26 | 18.159 | 180,399 | -4,136 | 0.01% | 3,275,848 |
| 2013-03-27 | 2013-03-25 | 17.796 | 184,535 | +2,068 | 0.01% | 3,284,023 |
| 2013-03-26 | 2013-03-22 | 17.941 | 182,467 | +11,580 | 0.01% | 3,273,693 |
| 2013-03-25 | 2013-03-21 | 18.352 | 170,887 | -1,885 | 0.01% | 3,136,176 |
| 2013-03-22 | 2013-03-20 | 18.111 | 172,772 | +1,727 | 0.01% | 3,128,995 |
| 2013-03-20 | 2013-03-18 | 18.111 | 171,045 | -1,384 | 0.01% | 3,097,718 |
| 2013-03-15 | 2013-03-13 | 18.546 | 172,429 | -6,203 | 0.01% | 3,197,830 |
| 2013-03-14 | 2013-03-12 | 18.425 | 178,632 | -2,482 | 0.01% | 3,291,273 |
| 2013-03-12 | 2013-03-08 | 18.594 | 181,114 | -4,962 | 0.01% | 3,367,658 |
| 2013-03-11 | 2013-03-07 | 18.280 | 186,076 | -8,739 | 0.01% | 3,401,432 |
| 2013-03-08 | 2013-03-06 | 17.941 | 194,815 | -7,031 | 0.01% | 3,495,232 |
| 2013-03-07 | 2013-03-05 | 17.772 | 201,846 | -12,821 | 0.01% | 3,587,213 |
| 2013-03-06 | 2013-03-04 | 17.772 | 214,667 | +14,062 | 0.01% | 3,815,068 |
| 2013-03-05 | 2013-03-01 | 18.207 | 200,605 | -180 | 0.01% | 3,652,468 |
| 2013-03-04 | 2013-02-28 | 18.328 | 200,785 | -4,963 | 0.01% | 3,680,020 |
| 2013-03-01 | 2013-02-27 | 17.941 | 205,748 | -20,265 | 0.01% | 3,691,384 |
| 2013-02-28 | 2013-02-26 | 17.022 | 226,013 | +3,309 | 0.01% | 3,847,297 |
| 2013-02-26 | 2013-02-22 | 17.337 | 222,704 | +4,963 | 0.01% | 3,860,974 |
| 2013-02-25 | 2013-02-21 | 17.216 | 217,741 | -8,272 | 0.01% | 3,748,607 |
| 2013-02-22 | 2013-02-20 | 17.192 | 226,013 | +2,068 | 0.01% | 3,885,552 |
| 2013-02-21 | 2013-02-19 | 17.168 | 223,945 | +5,790 | 0.01% | 3,844,584 |
| 2013-02-20 | 2013-02-18 | 17.603 | 218,155 | +3,309 | 0.01% | 3,840,132 |
| 2013-02-19 | 2013-02-15 | 18.014 | 214,846 | +4,136 | 0.01% | 3,870,198 |
| 2013-02-18 | 2013-02-14 | 17.820 | 210,710 | -2,068 | 0.01% | 3,754,934 |
| 2013-02-15 | 2013-02-08 | 17.893 | 212,778 | -1,834 | 0.01% | 3,807,221 |
| 2013-02-14 | 2013-02-07 | 17.772 | 214,612 | +414 | 0.01% | 3,814,091 |
| 2013-02-08 | 2013-02-06 | 18.038 | 214,198 | -9,926 | 0.01% | 3,863,704 |
| 2013-02-06 | 2013-02-04 | 17.675 | 224,124 | -2,068 | 0.01% | 3,961,461 |
| 2013-02-05 | 2013-02-01 | 17.748 | 226,192 | -4,136 | 0.01% | 4,014,421 |
| 2013-02-01 | 2013-01-30 | 17.434 | 230,328 | -2,481 | 0.01% | 4,015,426 |
| 2013-01-31 | 2013-01-29 | 17.385 | 232,809 | -8,272 | 0.01% | 4,047,420 |
| 2013-01-28 | 2013-01-24 | 16.950 | 241,081 | +4,136 | 0.01% | 4,086,304 |
| 2013-01-25 | 2013-01-23 | 16.902 | 236,945 | -8,271 | 0.01% | 4,004,741 |
| 2013-01-24 | 2013-01-22 | 16.273 | 245,216 | +12,385 | 0.01% | 3,990,373 |
| 2013-01-23 | 2013-01-21 | 16.418 | 232,831 | +13,648 | 0.01% | 3,822,612 |
| 2013-01-22 | 2013-01-18 | 16.950 | 219,183 | +23,160 | 0.01% | 3,715,134 |
| 2013-01-18 | 2013-01-16 | 17.361 | 196,023 | -35 | 0.01% | 3,403,150 |
| 2013-01-17 | 2013-01-15 | 17.409 | 196,058 | +4,962 | 0.01% | 3,413,239 |
| 2013-01-16 | 2013-01-14 | 17.603 | 191,096 | -6,617 | 0.01% | 3,363,819 |
| 2013-01-15 | 2013-01-11 | 17.385 | 197,713 | -1,675 | 0.01% | 3,437,271 |
| 2013-01-14 | 2013-01-10 | 17.143 | 199,388 | +1,402 | 0.01% | 3,418,180 |
| 2013-01-11 | 2013-01-09 | 17.313 | 197,986 | +12,821 | 0.01% | 3,427,655 |
| 2013-01-10 | 2013-01-08 | 17.845 | 185,165 | -2,084 | 0.01% | 3,304,189 |
| 2013-01-09 | 2013-01-07 | 17.724 | 187,249 | +9,925 | 0.01% | 3,318,739 |
| 2013-01-08 | 2013-01-04 | 18.038 | 177,324 | -4,566 | 0.01% | 3,198,571 |
| 2013-01-07 | 2013-01-03 | 18.111 | 181,890 | +827 | 0.01% | 3,294,127 |
| 2013-01-04 | 2013-01-02 | 18.256 | 181,063 | +8,271 | 0.01% | 3,305,417 |
| 2013-01-03 | 2012-12-31 | 18.304 | 172,792 | +4,136 | 0.01% | 3,162,781 |
| 2013-01-02 | 2012-12-27 | 18.304 | 168,656 | -287 | 0.01% | 3,087,076 |
| 2012-12-28 | 2012-12-24 | 18.328 | 168,943 | -12,407 | 0.01% | 3,096,414 |
| 2012-12-27 | 2012-12-20 | 17.965 | 181,350 | +4,136 | 0.01% | 3,258,037 |
| 2012-12-21 | 2012-12-19 | 18.111 | 177,214 | -4,136 | 0.01% | 3,209,442 |
| 2012-12-20 | 2012-12-18 | 18.207 | 181,350 | -39 | 0.01% | 3,301,887 |
| 2012-12-19 | 2012-12-17 | 18.304 | 181,389 | +3,309 | 0.01% | 3,320,141 |
| 2012-12-18 | 2012-12-14 | 18.304 | 178,080 | +4,962 | 0.01% | 3,259,573 |
| 2012-12-17 | 2012-12-13 | 18.473 | 173,118 | +2,051 | 0.01% | 3,198,050 |
| 2012-12-14 | 2012-12-12 | 18.618 | 171,067 | +4,136 | 0.01% | 3,184,979 |
| 2012-12-13 | 2012-12-11 | 18.691 | 166,931 | +2,435 | 0.01% | 3,120,083 |
| 2012-12-12 | 2012-12-10 | 18.667 | 164,496 | +4,136 | 0.01% | 3,070,593 |
| 2012-12-11 | 2012-12-07 | 18.836 | 160,360 | -7,624 | 0.01% | 3,020,530 |
| 2012-12-10 | 2012-12-06 | 18.522 | 167,984 | +4,136 | 0.01% | 3,111,332 |
| 2012-12-07 | 2012-12-05 | 19.078 | 163,848 | -10,923 | 0.01% | 3,125,848 |
| 2012-12-06 | 2012-12-04 | 18.256 | 174,771 | -8,271 | 0.01% | 3,190,553 |
| 2012-12-05 | 2012-12-03 | 17.869 | 183,042 | -4,136 | 0.01% | 3,270,731 |
| 2012-12-04 | 2012-11-30 | 17.820 | 187,178 | +28,537 | 0.01% | 3,335,584 |
| 2012-11-30 | 2012-11-28 | 17.724 | 158,641 | -2,895 | 0.01% | 2,811,701 |
| 2012-11-29 | 2012-11-27 | 17.820 | 161,536 | +4,962 | 0.01% | 2,878,634 |
| 2012-11-28 | 2012-11-26 | 17.772 | 156,574 | -3,308 | 0.01% | 2,782,638 |
| 2012-11-19 | 2012-11-15 | 17.699 | 159,882 | +2,481 | 0.01% | 2,829,830 |
| 2012-11-15 | 2012-11-13 | 17.724 | 157,401 | -2,895 | 0.01% | 2,789,723 |
| 2012-11-14 | 2012-11-12 | 18.159 | 160,296 | +2,895 | 0.01% | 2,910,799 |
| 2012-11-13 | 2012-11-09 | 18.304 | 157,401 | +4,136 | 0.01% | 2,881,065 |
| 2012-11-07 | 2012-11-05 | 17.724 | 153,265 | -17 | 0.01% | 2,716,418 |
| 2012-11-05 | 2012-11-01 | 17.603 | 153,282 | -1,655 | 0.01% | 2,698,188 |
| 2012-11-02 | 2012-10-31 | 17.385 | 154,937 | +6,618 | 0.01% | 2,693,604 |
| 2012-11-01 | 2012-10-30 | 17.579 | 148,319 | -4,963 | 0.01% | 2,607,239 |
| 2012-10-31 | 2012-10-29 | 17.772 | 153,282 | +4,963 | 0.01% | 2,724,132 |
| 2012-10-30 | 2012-10-26 | 18.086 | 148,319 | -2,068 | 0.01% | 2,682,551 |
| 2012-10-26 | 2012-10-24 | 17.772 | 150,387 | -180 | 0.01% | 2,672,682 |
| 2012-10-25 | 2012-10-22 | 17.675 | 150,567 | -4,136 | 0.01% | 2,661,318 |
| 2012-10-24 | 2012-10-19 | 17.240 | 154,703 | +4,136 | 0.01% | 2,667,092 |
| 2012-10-19 | 2012-10-17 | 16.176 | 150,567 | -35 | 0.01% | 2,435,598 |
| 2012-10-18 | 2012-10-16 | 16.442 | 150,602 | -4,136 | 0.01% | 2,476,220 |
| 2012-10-17 | 2012-10-15 | 16.442 | 154,738 | -36 | 0.01% | 2,544,225 |
| 2012-10-16 | 2012-10-12 | 16.418 | 154,774 | -3,558 | 0.01% | 2,541,075 |
| 2012-10-11 | 2012-10-09 | 16.152 | 158,332 | -10,339 | 0.01% | 2,557,377 |
| 2012-10-10 | 2012-10-08 | 16.031 | 168,671 | +6,257 | 0.01% | 2,703,981 |
| 2012-10-09 | 2012-10-05 | 15.934 | 162,414 | +828 | 0.01% | 2,587,966 |
| 2012-10-08 | 2012-10-04 | 16.055 | 161,586 | +2,103 | 0.01% | 2,594,308 |
| 2012-10-05 | 2012-10-03 | 16.249 | 159,483 | +7,445 | 0.01% | 2,591,393 |
| 2012-10-04 | 2012-09-28 | 15.910 | 152,038 | -38 | 0.01% | 2,418,954 |
| 2012-10-03 | 2012-09-27 | 16.055 | 152,076 | -9,512 | 0.01% | 2,441,622 |
| 2012-09-28 | 2012-09-26 | 15.934 | 161,588 | +7,445 | 0.01% | 2,574,804 |
| 2012-09-26 | 2012-09-24 | 16.442 | 154,143 | +107 | 0.01% | 2,534,442 |
| 2012-09-25 | 2012-09-21 | 16.418 | 154,036 | +43 | 0.01% | 2,528,958 |
| 2012-09-24 | 2012-09-20 | 16.418 | 153,993 | -5,358 | 0.01% | 2,528,252 |
| 2012-09-21 | 2012-09-19 | 16.176 | 159,351 | -39 | 0.01% | 2,577,689 |
| 2012-09-19 | 2012-09-17 | 16.200 | 159,390 | +359 | 0.01% | 2,582,174 |
| 2012-09-18 | 2012-09-14 | 16.611 | 159,031 | +2,068 | 0.01% | 2,641,729 |
| 2012-09-11 | 2012-09-07 | 17.298 | 156,963 | +13,997 | 0.01% | 2,715,104 |
| 2012-09-07 | 2012-09-05 | 17.099 | 142,966 | +1,126 | 0.01% | 2,444,521 |
| 2012-09-06 | 2012-09-04 | 16.775 | 141,840 | +6,414 | 0.01% | 2,379,375 |
| 2012-09-05 | 2012-09-03 | 16.651 | 135,426 | +36 | 0.01% | 2,254,927 |
| 2012-09-04 | 2012-08-31 | 16.526 | 135,390 | +3,215 | 0.01% | 2,237,479 |
| 2012-09-03 | 2012-08-30 | 16.676 | 132,175 | +3,214 | 0.01% | 2,204,085 |
| 2012-08-29 | 2012-08-27 | 16.825 | 128,961 | -4,018 | 0.01% | 2,169,749 |
| 2012-08-28 | 2012-08-24 | 16.427 | 132,979 | +1,607 | 0.01% | 2,184,396 |
| 2012-08-22 | 2012-08-20 | 16.277 | 131,372 | -402 | 0.01% | 2,138,380 |
| 2012-08-21 | 2012-08-17 | 16.252 | 131,774 | +290 | 0.01% | 2,141,644 |
| 2012-08-16 | 2012-08-14 | 15.804 | 131,484 | +6,429 | 0.01% | 2,078,026 |
| 2012-08-15 | 2012-08-13 | 15.730 | 125,055 | +4,018 | 0.00% | 1,967,082 |
| 2012-08-13 | 2012-08-09 | 15.506 | 121,037 | +8,839 | 0.00% | 1,876,768 |
| 2012-08-08 | 2012-08-06 | 15.431 | 112,198 | -10,045 | 0.00% | 1,731,335 |
| 2012-08-07 | 2012-08-03 | 15.182 | 122,243 | +10,447 | 0.00% | 1,855,915 |
| 2012-08-06 | 2012-08-02 | 15.332 | 111,796 | -479 | 0.00% | 1,714,002 |
| 2012-08-03 | 2012-08-01 | 15.381 | 112,275 | +8,030 | 0.00% | 1,726,934 |
| 2012-08-02 | 2012-07-31 | 15.381 | 104,245 | -21 | 0.00% | 1,603,423 |
| 2012-07-30 | 2012-07-26 | 15.406 | 104,266 | -6,429 | 0.00% | 1,606,341 |
| 2012-07-24 | 2012-07-20 | 15.630 | 110,695 | -12,053 | 0.00% | 1,730,183 |
| 2012-07-20 | 2012-07-18 | 15.854 | 122,748 | -2,500 | 0.00% | 1,946,069 |
| 2012-07-19 | 2012-07-17 | 16.103 | 125,248 | +15,967 | 0.00% | 2,016,877 |
| 2012-07-18 | 2012-07-16 | 16.078 | 109,281 | +2,306 | 0.00% | 1,757,039 |
| 2012-07-16 | 2012-07-12 | 15.506 | 106,975 | -174 | 0.00% | 1,658,726 |
| 2012-07-04 | 2012-06-29 | 15.108 | 107,149 | -699 | 0.00% | 1,618,755 |
| 2012-06-29 | 2012-06-27 | 14.908 | 107,848 | -34 | 0.00% | 1,607,841 |
| 2012-06-28 | 2012-06-26 | 14.660 | 107,882 | -7 | 0.00% | 1,581,498 |
| 2012-06-25 | 2012-06-21 | 14.784 | 107,889 | -87 | 0.00% | 1,595,027 |
| 2012-06-22 | 2012-06-20 | 14.834 | 107,976 | +87 | 0.00% | 1,601,688 |
| 2012-06-21 | 2012-06-19 | 14.908 | 107,889 | +3,006 | 0.00% | 1,608,453 |
| 2012-06-20 | 2012-06-18 | 14.908 | 104,883 | +3,423 | 0.00% | 1,563,638 |
| 2012-06-19 | 2012-06-15 | 14.908 | 101,460 | -4,018 | 0.00% | 1,512,607 |
| 2012-06-14 | 2012-06-12 | 14.585 | 105,478 | +4,018 | 0.00% | 1,538,381 |
| 2012-06-13 | 2012-06-11 | 14.784 | 101,460 | -4,018 | 0.00% | 1,499,981 |
| 2012-06-05 | 2012-06-01 | 14.958 | 105,478 | -5,659 | 0.00% | 1,577,759 |
| 2012-06-01 | 2012-05-30 | 14.908 | 111,137 | +2,008 | 0.00% | 1,656,875 |
| 2012-05-30 | 2012-05-28 | 14.983 | 109,129 | -803 | 0.00% | 1,635,087 |
| 2012-05-29 | 2012-05-25 | 14.933 | 109,932 | -926 | 0.00% | 1,641,647 |
| 2012-05-25 | 2012-05-23 | 14.859 | 110,858 | -4,018 | 0.00% | 1,647,198 |
| 2012-05-24 | 2012-05-22 | 14.734 | 114,876 | +4,018 | 0.00% | 1,692,604 |
| 2012-05-22 | 2012-05-18 | 14.734 | 110,858 | +476 | 0.00% | 1,633,402 |
| 2012-05-18 | 2012-05-16 | 14.535 | 110,382 | -71,851 | 0.00% | 1,604,410 |
| 2012-05-17 | 2012-05-15 | 15.307 | 182,233 | +79,135 | 0.01% | 2,789,372 |
| 2012-05-15 | 2012-05-11 | 15.356 | 103,098 | -483 | 0.00% | 1,583,214 |
| 2012-05-14 | 2012-05-10 | 15.506 | 103,581 | -303 | 0.00% | 1,606,100 |
| 2012-05-11 | 2012-05-09 | 15.381 | 103,884 | -87 | 0.00% | 1,597,870 |
| 2012-05-10 | 2012-05-08 | 15.381 | 103,971 | -8,036 | 0.00% | 1,599,208 |
| 2012-05-08 | 2012-05-04 | 15.042 | 112,007 | +26,212 | 0.00% | 1,684,840 |
| 2012-05-07 | 2012-05-03 | 15.343 | 85,795 | +2,477 | 0.00% | 1,316,320 |
| 2012-05-04 | 2012-05-02 | 15.518 | 83,318 | +5,993 | 0.00% | 1,292,914 |
| 2012-05-02 | 2012-04-27 | 15.167 | 77,325 | -2,397 | 0.00% | 1,172,821 |
| 2012-04-26 | 2012-04-24 | 15.243 | 79,722 | -1,685 | 0.00% | 1,215,163 |
| 2012-04-25 | 2012-04-23 | 15.017 | 81,407 | +1,685 | 0.00% | 1,222,509 |
| 2012-04-20 | 2012-04-18 | 15.017 | 79,722 | -3,050 | 0.00% | 1,197,205 |
| 2012-04-19 | 2012-04-17 | 15.117 | 82,772 | +5,993 | 0.00% | 1,251,294 |
| 2012-04-16 | 2012-04-12 | 15.318 | 76,779 | -7,991 | 0.00% | 1,176,070 |
| 2012-04-13 | 2012-04-11 | 14.967 | 84,770 | -4,029 | 0.00% | 1,268,769 |
| 2012-04-12 | 2012-04-10 | 14.842 | 88,799 | +3,995 | 0.00% | 1,317,959 |
| 2012-04-03 | 2012-03-30 | 15.117 | 84,804 | +52 | 0.00% | 1,282,013 |
| 2012-03-30 | 2012-03-28 | 15.017 | 84,752 | +3,995 | 0.00% | 1,272,742 |
| 2012-03-28 | 2012-03-26 | 14.767 | 80,757 | -3,995 | 0.00% | 1,192,535 |
| 2012-03-26 | 2012-03-22 | 15.067 | 84,752 | -2,953 | 0.00% | 1,276,984 |
| 2012-03-22 | 2012-03-20 | 15.268 | 87,705 | +6,792 | 0.00% | 1,339,039 |
| 2012-03-21 | 2012-03-19 | 15.268 | 80,913 | -6,592 | 0.00% | 1,235,342 |
| 2012-03-16 | 2012-03-14 | 14.316 | 87,505 | -75 | 0.00% | 1,252,760 |
| 2012-03-09 | 2012-03-07 | 13.991 | 87,580 | -2,749 | 0.00% | 1,225,338 |
| 2012-03-08 | 2012-03-06 | 14.216 | 90,329 | +9 | 0.00% | 1,284,147 |
| 2012-03-07 | 2012-03-05 | 13.691 | 90,320 | -3,769 | 0.00% | 1,236,546 |
| 2012-03-02 | 2012-02-29 | 13.991 | 94,089 | +23,108 | 0.00% | 1,316,406 |
| 2012-02-29 | 2012-02-27 | 13.290 | 70,981 | -3,995 | 0.00% | 943,356 |
| 2012-02-28 | 2012-02-24 | 13.591 | 74,976 | +6,392 | 0.00% | 1,018,970 |
| 2012-02-24 | 2012-02-22 | 12.790 | 68,584 | +7,991 | 0.00% | 877,168 |
| 2012-02-23 | 2012-02-21 | 12.765 | 60,593 | +3,996 | 0.00% | 773,449 |
| 2012-02-22 | 2012-02-20 | 12.665 | 56,597 | +7,990 | 0.00% | 716,775 |
| 2012-02-21 | 2012-02-17 | 12.640 | 48,607 | +3,996 | 0.00% | 614,369 |
| 2012-02-16 | 2012-02-14 | 12.690 | 44,611 | +7,192 | 0.00% | 566,095 |
| 2012-02-15 | 2012-02-13 | 12.690 | 37,419 | -15,982 | 0.00% | 474,831 |
| 2012-02-14 | 2012-02-10 | 12.489 | 53,401 | -1,199 | 0.00% | 666,944 |
| 2012-02-13 | 2012-02-09 | 12.514 | 54,600 | +1,998 | 0.00% | 683,285 |
| 2012-02-09 | 2012-02-07 | 12.715 | 52,602 | +9,190 | 0.00% | 668,814 |
| 2012-02-07 | 2012-02-03 | 12.740 | 43,412 | +1,598 | 0.00% | 553,053 |
| 2012-02-06 | 2012-02-02 | 12.740 | 41,814 | +15,981 | 0.00% | 532,695 |
| 2012-02-02 | 2012-01-31 | 12.439 | 25,833 | -6,392 | 0.00% | 321,344 |
| 2012-01-31 | 2012-01-27 | 12.665 | 32,225 | +2,397 | 0.00% | 408,115 |
| 2012-01-27 | 2012-01-20 | 12.164 | 29,828 | +3,196 | 0.00% | 362,827 |
| 2012-01-26 | 2012-01-19 | 12.139 | 26,632 | +5,594 | 0.00% | 323,284 |
| 2012-01-09 | 2012-01-05 | 12.139 | 21,038 | +2,397 | 0.00% | 255,379 |
| 2012-01-06 | 2012-01-04 | 11.789 | 18,641 | -799 | 0.00% | 219,750 |
| 2011-12-15 | 2011-12-13 | 11.338 | 19,440 | -1,598 | 0.00% | 220,411 |
| 2011-12-05 | 2011-12-01 | 11.363 | 21,038 | +1,598 | 0.00% | 239,056 |
| 2011-12-02 | 2011-11-30 | 11.363 | 19,440 | -3,995 | 0.00% | 220,898 |
| 2011-12-01 | 2011-11-29 | 11.388 | 23,435 | 0.00% | 266,880 |
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