History of CCASS shareholding
Participant: VC BROKERAGE LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 1.260 | 2,000 | +0 | 0.00% | 2,520 |
| 2025-10-13 | 2025-10-09 | 1.280 | 2,000 | +0 | 0.00% | 2,560 |
| 2025-10-10 | 2025-10-08 | 1.270 | 2,000 | +0 | 0.00% | 2,540 |
| 2025-10-09 | 2025-10-06 | 1.280 | 2,000 | +0 | 0.00% | 2,560 |
| 2025-10-08 | 2025-10-03 | 1.310 | 2,000 | +0 | 0.00% | 2,620 |
| 2025-10-06 | 2025-10-02 | 1.280 | 2,000 | +0 | 0.00% | 2,560 |
| 2025-10-03 | 2025-09-30 | 1.300 | 2,000 | +0 | 0.00% | 2,600 |
| 2025-10-02 | 2025-09-29 | 1.280 | 2,000 | +0 | 0.00% | 2,560 |
| 2025-09-30 | 2025-09-26 | 1.280 | 2,000 | +0 | 0.00% | 2,560 |
| 2025-09-29 | 2025-09-25 | 1.280 | 2,000 | +0 | 0.00% | 2,560 |
| 2025-09-26 | 2025-09-24 | 1.270 | 2,000 | +0 | 0.00% | 2,540 |
| 2025-09-25 | 2025-09-23 | 1.270 | 2,000 | +0 | 0.00% | 2,540 |
| 2025-09-24 | 2025-09-22 | 1.270 | 2,000 | +0 | 0.00% | 2,540 |
| 2025-09-23 | 2025-09-19 | 1.260 | 2,000 | +0 | 0.00% | 2,520 |
| 2025-09-22 | 2025-09-18 | 1.260 | 2,000 | +0 | 0.00% | 2,520 |
| 2025-09-19 | 2025-09-17 | 1.310 | 2,000 | +0 | 0.00% | 2,620 |
| 2025-09-18 | 2025-09-16 | 1.300 | 2,000 | +0 | 0.00% | 2,600 |
| 2025-09-17 | 2025-09-15 | 1.320 | 2,000 | +0 | 0.00% | 2,640 |
| 2025-09-16 | 2025-09-12 | 1.340 | 2,000 | +0 | 0.00% | 2,680 |
| 2025-09-15 | 2025-09-11 | 1.370 | 2,000 | +0 | 0.00% | 2,740 |
| 2025-09-12 | 2025-09-10 | 1.410 | 2,000 | +0 | 0.00% | 2,820 |
| 2025-09-11 | 2025-09-09 | 1.410 | 2,000 | +0 | 0.00% | 2,820 |
| 2025-09-10 | 2025-09-08 | 1.420 | 2,000 | +0 | 0.00% | 2,840 |
| 2025-09-09 | 2025-09-05 | 1.360 | 2,000 | +0 | 0.00% | 2,720 |
| 2025-09-08 | 2025-09-04 | 1.300 | 2,000 | +0 | 0.00% | 2,600 |
| 2025-09-05 | 2025-09-03 | 1.300 | 2,000 | +0 | 0.00% | 2,600 |
| 2025-09-04 | 2025-09-02 | 1.300 | 2,000 | +0 | 0.00% | 2,600 |
| 2025-09-03 | 2025-09-01 | 1.320 | 2,000 | +0 | 0.00% | 2,640 |
| 2025-09-02 | 2025-08-29 | 1.310 | 2,000 | +0 | 0.00% | 2,620 |
| 2025-09-01 | 2025-08-28 | 1.330 | 2,000 | +0 | 0.00% | 2,660 |
| 2025-08-29 | 2025-08-27 | 1.320 | 2,000 | +0 | 0.00% | 2,640 |
| 2025-08-28 | 2025-08-26 | 1.340 | 2,000 | +0 | 0.00% | 2,680 |
| 2025-08-27 | 2025-08-25 | 1.360 | 2,000 | +0 | 0.00% | 2,720 |
| 2025-08-26 | 2025-08-22 | 1.350 | 2,000 | +0 | 0.00% | 2,700 |
| 2025-08-25 | 2025-08-21 | 1.350 | 2,000 | +0 | 0.00% | 2,700 |
| 2025-08-22 | 2025-08-20 | 1.370 | 2,000 | +0 | 0.00% | 2,740 |
| 2025-08-21 | 2025-08-19 | 1.410 | 2,000 | +0 | 0.00% | 2,820 |
| 2025-08-20 | 2025-08-18 | 1.380 | 2,000 | +0 | 0.00% | 2,760 |
| 2025-08-19 | 2025-08-15 | 1.390 | 2,000 | +0 | 0.00% | 2,780 |
| 2025-08-18 | 2025-08-14 | 1.420 | 2,000 | +0 | 0.00% | 2,840 |
| 2025-08-15 | 2025-08-13 | 1.420 | 2,000 | +0 | 0.00% | 2,840 |
| 2025-08-14 | 2025-08-12 | 1.410 | 2,000 | +0 | 0.00% | 2,820 |
| 2025-08-13 | 2025-08-11 | 1.420 | 2,000 | +0 | 0.00% | 2,840 |
| 2025-08-12 | 2025-08-08 | 1.380 | 2,000 | +0 | 0.00% | 2,760 |
| 2025-08-11 | 2025-08-07 | 1.410 | 2,000 | +0 | 0.00% | 2,820 |
| 2025-08-08 | 2025-08-06 | 1.410 | 2,000 | +0 | 0.00% | 2,820 |
| 2025-08-07 | 2025-08-05 | 1.460 | 2,000 | +0 | 0.00% | 2,920 |
| 2025-08-06 | 2025-08-04 | 1.500 | 2,000 | +0 | 0.00% | 3,000 |
| 2025-08-05 | 2025-08-01 | 1.460 | 2,000 | +0 | 0.00% | 2,920 |
| 2025-08-04 | 2025-07-31 | 1.500 | 2,000 | +0 | 0.00% | 3,000 |
| 2025-08-01 | 2025-07-30 | 1.350 | 2,000 | +0 | 0.00% | 2,700 |
| 2025-07-31 | 2025-07-29 | 1.310 | 2,000 | +0 | 0.00% | 2,620 |
| 2025-07-30 | 2025-07-28 | 1.300 | 2,000 | +0 | 0.00% | 2,600 |
| 2025-07-29 | 2025-07-25 | 1.280 | 2,000 | +0 | 0.00% | 2,560 |
| 2025-07-28 | 2025-07-24 | 1.260 | 2,000 | +0 | 0.00% | 2,520 |
| 2025-07-25 | 2025-07-23 | 1.270 | 2,000 | +0 | 0.00% | 2,540 |
| 2025-07-24 | 2025-07-22 | 1.280 | 2,000 | +0 | 0.00% | 2,560 |
| 2025-07-23 | 2025-07-21 | 1.300 | 2,000 | +0 | 0.00% | 2,600 |
| 2025-07-22 | 2025-07-18 | 1.310 | 2,000 | +0 | 0.00% | 2,620 |
| 2025-07-21 | 2025-07-17 | 1.290 | 2,000 | +0 | 0.00% | 2,580 |
| 2025-07-18 | 2025-07-16 | 1.320 | 2,000 | +0 | 0.00% | 2,640 |
| 2025-07-17 | 2025-07-15 | 1.330 | 2,000 | +0 | 0.00% | 2,660 |
| 2025-07-16 | 2025-07-14 | 1.290 | 2,000 | +0 | 0.00% | 2,580 |
| 2025-07-15 | 2025-07-11 | 1.180 | 2,000 | +0 | 0.00% | 2,360 |
| 2025-07-14 | 2025-07-10 | 1.170 | 2,000 | +0 | 0.00% | 2,340 |
| 2025-07-11 | 2025-07-09 | 1.190 | 2,000 | +0 | 0.00% | 2,380 |
| 2025-07-10 | 2025-07-08 | 1.130 | 2,000 | +0 | 0.00% | 2,260 |
| 2025-07-09 | 2025-07-07 | 1.130 | 2,000 | +0 | 0.00% | 2,260 |
| 2025-07-08 | 2025-07-04 | 1.130 | 2,000 | +0 | 0.00% | 2,260 |
| 2025-07-07 | 2025-07-03 | 1.130 | 2,000 | +0 | 0.00% | 2,260 |
| 2025-07-04 | 2025-07-02 | 1.130 | 2,000 | +0 | 0.00% | 2,260 |
| 2025-07-03 | 2025-06-30 | 1.110 | 2,000 | +0 | 0.00% | 2,220 |
| 2025-07-02 | 2025-06-27 | 1.120 | 2,000 | +0 | 0.00% | 2,240 |
| 2025-06-30 | 2025-06-26 | 1.120 | 2,000 | +0 | 0.00% | 2,240 |
| 2025-06-27 | 2025-06-25 | 1.110 | 2,000 | +0 | 0.00% | 2,220 |
| 2025-06-26 | 2025-06-24 | 1.130 | 2,000 | +0 | 0.00% | 2,260 |
| 2025-06-25 | 2025-06-23 | 1.130 | 2,000 | +0 | 0.00% | 2,260 |
| 2025-06-24 | 2025-06-20 | 1.140 | 2,000 | +0 | 0.00% | 2,280 |
| 2025-06-23 | 2025-06-19 | 1.349 | 2,000 | +0 | 0.00% | 2,698 |
| 2025-06-20 | 2025-06-18 | 1.392 | 2,000 | +161 | 0.00% | 2,785 |
| 2025-06-19 | 2025-06-17 | 1.381 | 1,839 | +0 | 0.00% | 2,540 |
| 2025-06-18 | 2025-06-16 | 1.360 | 1,839 | +0 | 0.00% | 2,500 |
| 2025-06-17 | 2025-06-13 | 1.371 | 1,839 | +0 | 0.00% | 2,520 |
| 2025-06-16 | 2025-06-12 | 1.381 | 1,839 | +0 | 0.00% | 2,540 |
| 2025-06-13 | 2025-06-11 | 1.392 | 1,839 | +0 | 0.00% | 2,560 |
| 2025-06-12 | 2025-06-10 | 1.327 | 1,839 | +0 | 0.00% | 2,440 |
| 2025-06-11 | 2025-06-09 | 1.349 | 1,839 | +0 | 0.00% | 2,480 |
| 2025-06-10 | 2025-06-06 | 1.327 | 1,839 | +0 | 0.00% | 2,440 |
| 2025-06-09 | 2025-06-05 | 1.305 | 1,839 | +0 | 0.00% | 2,400 |
| 2025-06-06 | 2025-06-04 | 1.305 | 1,839 | +0 | 0.00% | 2,400 |
| 2025-06-05 | 2025-06-03 | 1.327 | 1,839 | -16,548 | 0.00% | 2,440 |
| 2025-05-23 | 2025-05-21 | 1.468 | 18,387 | -919 | 0.00% | 27,000 |
| 2025-01-20 | 2025-01-16 | 1.142 | 19,306 | -1,839 | 0.00% | 22,049 |
| 2025-01-09 | 2025-01-07 | 1.088 | 21,145 | -4,597 | 0.00% | 23,000 |
| 2024-11-01 | 2024-10-30 | 1.489 | 25,742 | -4,714 | 0.00% | 38,339 |
| 2024-06-20 | 2024-06-18 | 1.892 | 30,456 | -1,360 | 0.00% | 57,627 |
| 2023-06-29 | 2023-06-27 | 1.655 | 31,816 | -1,692 | 0.00% | 52,640 |
| 2022-03-11 | 2022-03-09 | 2.089 | 33,508 | -1,676 | 0.00% | 70,000 |
| 2022-03-08 | 2022-03-04 | 2.214 | 35,184 | +958 | 0.00% | 77,911 |
| 2022-03-04 | 2022-03-02 | 2.256 | 34,226 | -2,872 | 0.00% | 77,220 |
| 2022-03-02 | 2022-02-28 | 2.173 | 37,098 | +1,196 | 0.00% | 80,599 |
| 2022-03-01 | 2022-02-25 | 2.256 | 35,902 | +2,394 | 0.00% | 81,001 |
| 2022-02-28 | 2022-02-24 | 2.214 | 33,508 | -4,787 | 0.00% | 74,200 |
| 2022-02-24 | 2022-02-22 | 2.298 | 38,295 | -1,436 | 0.00% | 88,000 |
| 2022-02-23 | 2022-02-21 | 2.298 | 39,731 | +5,026 | 0.00% | 91,300 |
| 2022-02-22 | 2022-02-18 | 2.382 | 34,705 | -12,924 | 0.00% | 82,650 |
| 2022-02-21 | 2022-02-17 | 2.298 | 47,629 | +14,121 | 0.00% | 109,449 |
| 2022-02-18 | 2022-02-16 | 2.382 | 33,508 | -3,590 | 0.00% | 79,800 |
| 2022-02-17 | 2022-02-15 | 2.340 | 37,098 | +3,590 | 0.00% | 86,799 |
| 2022-01-11 | 2022-01-07 | 2.340 | 33,508 | -4,787 | 0.00% | 78,400 |
| 2022-01-10 | 2022-01-06 | 2.340 | 38,295 | -28,003 | 0.00% | 89,600 |
| 2022-01-07 | 2022-01-05 | 2.382 | 66,298 | +24,174 | 0.00% | 157,890 |
| 2022-01-06 | 2022-01-04 | 2.423 | 42,124 | +7,180 | 0.00% | 102,079 |
| 2022-01-05 | 2022-01-03 | 2.465 | 34,944 | +239 | 0.00% | 86,140 |
| 2022-01-03 | 2021-12-29 | 2.423 | 34,705 | -8,377 | 0.00% | 84,100 |
| 2021-12-30 | 2021-12-28 | 2.423 | 43,082 | +2,154 | 0.00% | 104,400 |
| 2021-12-29 | 2021-12-24 | 2.382 | 40,928 | +2,633 | 0.00% | 97,471 |
| 2021-12-23 | 2021-12-21 | 2.256 | 38,295 | -2,633 | 0.00% | 86,400 |
| 2021-12-22 | 2021-12-20 | 2.298 | 40,928 | +7,420 | 0.00% | 94,051 |
| 2021-12-20 | 2021-12-16 | 2.256 | 33,508 | -3,590 | 0.00% | 75,600 |
| 2021-12-17 | 2021-12-15 | 2.256 | 37,098 | +3,590 | 0.00% | 83,699 |
| 2021-10-26 | 2021-10-22 | 2.465 | 33,508 | -4,787 | 0.00% | 82,600 |
| 2021-10-25 | 2021-10-21 | 2.507 | 38,295 | -1,915 | 0.00% | 96,000 |
| 2021-10-22 | 2021-10-20 | 2.549 | 40,210 | +3,590 | 0.00% | 102,481 |
| 2021-10-21 | 2021-10-19 | 2.549 | 36,620 | +3,112 | 0.00% | 93,331 |
| 2021-10-19 | 2021-10-15 | 2.507 | 33,508 | -2,394 | 0.00% | 84,000 |
| 2021-10-18 | 2021-10-12 | 2.507 | 35,902 | -5,983 | 0.00% | 90,001 |
| 2021-10-15 | 2021-10-11 | 2.507 | 41,885 | +1,197 | 0.00% | 105,000 |
| 2021-10-12 | 2021-10-08 | 2.590 | 40,688 | +7,180 | 0.00% | 105,399 |
| 2021-10-04 | 2021-09-29 | 2.674 | 33,508 | -2,394 | 0.00% | 89,600 |
| 2021-09-30 | 2021-09-28 | 2.758 | 35,902 | -1,914 | 0.00% | 99,001 |
| 2021-09-29 | 2021-09-27 | 2.674 | 37,816 | -2,154 | 0.00% | 101,119 |
| 2021-09-28 | 2021-09-24 | 2.549 | 39,970 | +1,914 | 0.00% | 101,869 |
| 2021-09-27 | 2021-09-23 | 2.758 | 38,056 | -5,026 | 0.00% | 104,941 |
| 2021-09-24 | 2021-09-21 | 2.549 | 43,082 | +1,676 | 0.00% | 109,800 |
| 2021-09-23 | 2021-09-20 | 2.382 | 41,406 | +7,898 | 0.00% | 98,609 |
| 2021-09-21 | 2021-09-17 | 2.465 | 33,508 | -17,472 | 0.00% | 82,600 |
| 2021-09-20 | 2021-09-16 | 2.465 | 50,980 | +17,472 | 0.00% | 125,669 |
| 2021-09-16 | 2021-09-14 | 2.716 | 33,508 | -479 | 0.00% | 91,000 |
| 2021-09-13 | 2021-09-09 | 2.632 | 33,987 | -12,206 | 0.00% | 89,461 |
| 2021-09-10 | 2021-09-08 | 2.716 | 46,193 | -2,394 | 0.00% | 125,449 |
| 2021-09-09 | 2021-09-07 | 2.799 | 48,587 | +13,882 | 0.00% | 136,011 |
| 2021-09-07 | 2021-09-03 | 2.674 | 34,705 | -1,197 | 0.00% | 92,800 |
| 2021-09-03 | 2021-09-01 | 2.256 | 35,902 | +1,197 | 0.00% | 81,001 |
| 2021-08-23 | 2021-08-19 | 2.256 | 34,705 | +1,197 | 0.00% | 78,300 |
| 2021-06-10 | 2021-06-08 | 2.256 | 33,508 | -11,967 | 0.00% | 75,600 |
| 2021-02-25 | 2021-02-23 | 2.298 | 45,475 | -23,935 | 0.00% | 104,499 |
| 2021-02-01 | 2021-01-28 | 2.173 | 69,410 | +5,984 | 0.00% | 150,801 |
| 2021-01-13 | 2021-01-11 | 2.340 | 63,426 | -11,967 | 0.00% | 148,400 |
| 2021-01-12 | 2021-01-08 | 2.423 | 75,393 | +10,770 | 0.00% | 182,699 |
| 2021-01-07 | 2021-01-05 | 2.507 | 64,623 | -1,197 | 0.00% | 162,001 |
| 2021-01-06 | 2021-01-04 | 2.632 | 65,820 | -5,983 | 0.00% | 173,251 |
| 2021-01-05 | 2020-12-31 | 2.590 | 71,803 | +1,197 | 0.00% | 186,000 |
| 2021-01-04 | 2020-12-29 | 2.590 | 70,606 | +957 | 0.00% | 182,899 |
| 2020-12-30 | 2020-12-28 | 2.590 | 69,649 | +1,436 | 0.00% | 180,420 |
| 2020-07-15 | 2020-07-13 | 1.546 | 68,213 | -11,967 | 0.00% | 105,450 |
| 2020-07-13 | 2020-07-09 | 1.538 | 80,180 | -11,967 | 0.00% | 123,280 |
| 2020-07-10 | 2020-07-08 | 1.195 | 92,147 | +23,934 | 0.00% | 110,110 |
| 2020-04-28 | 2020-04-24 | 1.304 | 68,213 | -4,547 | 0.00% | 88,920 |
| 2020-04-27 | 2020-04-23 | 1.329 | 72,760 | +4,547 | 0.00% | 96,671 |
| 2020-04-24 | 2020-04-22 | 1.354 | 68,213 | -12,685 | 0.00% | 92,340 |
| 2020-04-23 | 2020-04-21 | 1.312 | 80,898 | +239 | 0.00% | 106,132 |
| 2020-04-22 | 2020-04-20 | 1.329 | 80,659 | +1,436 | 0.00% | 107,166 |
| 2020-04-21 | 2020-04-17 | 1.329 | 79,223 | +5,505 | 0.00% | 105,258 |
| 2020-04-20 | 2020-04-16 | 1.329 | 73,718 | +1,915 | 0.00% | 97,944 |
| 2020-04-14 | 2020-04-08 | 1.379 | 71,803 | +1,197 | 0.00% | 99,000 |
| 2020-03-23 | 2020-03-19 | 1.404 | 70,606 | -10,292 | 0.00% | 99,119 |
| 2020-03-03 | 2020-02-28 | 1.822 | 80,898 | -19,148 | 0.00% | 147,368 |
| 2020-03-02 | 2020-02-27 | 1.997 | 100,046 | -6,223 | 0.00% | 199,805 |
| 2020-02-28 | 2020-02-26 | 2.081 | 106,269 | -1,196 | 0.00% | 221,113 |
| 2020-02-27 | 2020-02-25 | 2.022 | 107,465 | +4,069 | 0.00% | 217,315 |
| 2020-02-26 | 2020-02-24 | 2.089 | 103,396 | -3,591 | 0.00% | 215,999 |
| 2020-02-25 | 2020-02-21 | 2.089 | 106,987 | -26,567 | 0.00% | 223,501 |
| 2020-02-24 | 2020-02-20 | 2.298 | 133,554 | +52,656 | 0.00% | 306,900 |
| 2020-02-21 | 2020-02-19 | 2.507 | 80,898 | +1,197 | 0.00% | 202,800 |
| 2020-02-19 | 2020-02-17 | 2.423 | 79,701 | -21,541 | 0.00% | 193,139 |
| 2020-02-17 | 2020-02-13 | 2.507 | 101,242 | +8,616 | 0.01% | 253,799 |
| 2020-02-14 | 2020-02-12 | 2.340 | 92,626 | -12,207 | 0.01% | 216,720 |
| 2020-02-13 | 2020-02-11 | 2.131 | 104,833 | +17,951 | 0.01% | 223,381 |
| 2020-02-12 | 2020-02-10 | 2.089 | 86,882 | +2,394 | 0.00% | 181,500 |
| 2020-02-11 | 2020-02-07 | 2.173 | 84,488 | -23,935 | 0.00% | 183,559 |
| 2020-02-10 | 2020-02-06 | 2.081 | 108,423 | -45,475 | 0.01% | 225,595 |
| 2020-02-07 | 2020-02-05 | 2.022 | 153,898 | +70,606 | 0.01% | 311,212 |
| 2020-02-06 | 2020-02-04 | 2.214 | 83,292 | +3,591 | 0.00% | 184,441 |
| 2019-07-30 | 2019-07-26 | 2.214 | 79,701 | -2,394 | 0.00% | 176,489 |
| 2019-02-08 | 2019-01-31 | 3.342 | 82,095 | -3,590 | 0.01% | 274,400 |
| 2019-01-31 | 2019-01-29 | 3.217 | 85,685 | +11,967 | 0.01% | 275,660 |
| 2019-01-28 | 2019-01-24 | 3.259 | 73,718 | +2,394 | 0.01% | 240,240 |
| 2019-01-21 | 2019-01-17 | 3.217 | 71,324 | +11,967 | 0.01% | 229,459 |
| 2018-12-04 | 2018-11-30 | 2.465 | 59,357 | -2,394 | 0.01% | 146,319 |
| 2018-09-03 | 2018-08-30 | 3.175 | 61,751 | -4,787 | 0.01% | 196,081 |
| 2018-08-13 | 2018-08-09 | 2.966 | 66,538 | +4,787 | 0.01% | 197,381 |
| 2018-08-10 | 2018-08-08 | 2.925 | 61,751 | +11,968 | 0.01% | 180,601 |
| 2018-07-27 | 2018-07-25 | 3.635 | 49,783 | +9,573 | 0.00% | 180,958 |
| 2018-02-06 | 2018-02-02 | 7.270 | 40,210 | +4,787 | 0.00% | 292,322 |
| 2018-01-15 | 2018-01-11 | 8.189 | 35,423 | +3,590 | 0.00% | 290,081 |
| 2017-12-18 | 2017-12-14 | 8.356 | 31,833 | +3,590 | 0.00% | 266,002 |
| 2017-11-21 | 2017-11-17 | 9.108 | 28,243 | -1,196 | 0.00% | 257,244 |
| 2017-11-02 | 2017-10-31 | 9.860 | 29,439 | -2,394 | 0.00% | 290,277 |
| 2017-10-18 | 2017-10-16 | 10.027 | 31,833 | -3,590 | 0.00% | 319,203 |
| 2017-09-26 | 2017-09-22 | 8.690 | 35,423 | -119,672 | 0.00% | 307,841 |
| 2017-09-25 | 2017-09-21 | 8.523 | 155,095 | +119,672 | 0.01% | 1,321,922 |
| 2017-09-12 | 2017-09-08 | 9.610 | 35,423 | +11,489 | 0.00% | 340,401 |
| 2017-09-06 | 2017-09-04 | 9.025 | 23,934 | -1,915 | 0.00% | 215,997 |
| 2017-07-12 | 2017-07-10 | 8.941 | 25,849 | -3,590 | 0.00% | 231,119 |
| 2017-07-11 | 2017-07-07 | 8.858 | 29,439 | +3,590 | 0.00% | 260,758 |
| 2017-06-27 | 2017-06-23 | 9.275 | 25,849 | -3,590 | 0.00% | 239,759 |
| 2017-06-23 | 2017-06-21 | 9.359 | 29,439 | -3,590 | 0.00% | 275,517 |
| 2017-06-21 | 2017-06-19 | 9.108 | 33,029 | +3,590 | 0.00% | 300,836 |
| 2017-06-15 | 2017-06-13 | 9.025 | 29,439 | +1,914 | 0.00% | 265,678 |
| 2017-06-06 | 2017-06-02 | 9.777 | 27,525 | -3,590 | 0.00% | 269,105 |
| 2017-06-05 | 2017-06-01 | 9.860 | 31,115 | +3,590 | 0.00% | 306,803 |
| 2017-05-24 | 2017-05-22 | 10.696 | 27,525 | -2,393 | 0.00% | 294,405 |
| 2017-05-23 | 2017-05-19 | 10.779 | 29,918 | -1,197 | 0.00% | 322,500 |
| 2017-05-19 | 2017-05-17 | 10.947 | 31,115 | +1,197 | 0.00% | 340,603 |
| 2017-05-18 | 2017-05-16 | 10.863 | 29,918 | +2,393 | 0.00% | 325,000 |
| 2017-05-17 | 2017-05-15 | 10.612 | 27,525 | -71,803 | 0.00% | 292,105 |
| 2017-05-09 | 2017-05-05 | 9.693 | 99,328 | -1,196 | 0.01% | 962,804 |
| 2017-05-08 | 2017-05-04 | 9.777 | 100,524 | -4,787 | 0.01% | 982,797 |
| 2017-05-05 | 2017-05-02 | 10.111 | 105,311 | +4,787 | 0.01% | 1,064,798 |
| 2017-05-04 | 2017-04-28 | 10.027 | 100,524 | +1,196 | 0.01% | 1,007,996 |
| 2017-04-28 | 2017-04-26 | 10.111 | 99,328 | -3,590 | 0.01% | 1,004,304 |
| 2017-04-24 | 2017-04-20 | 10.027 | 102,918 | -3,590 | 0.01% | 1,032,002 |
| 2017-04-19 | 2017-04-13 | 9.359 | 106,508 | -11,967 | 0.01% | 996,800 |
| 2017-04-18 | 2017-04-12 | 9.192 | 118,475 | +1,197 | 0.01% | 1,088,999 |
| 2017-04-13 | 2017-04-11 | 8.105 | 117,278 | +4,786 | 0.01% | 950,597 |
| 2017-04-12 | 2017-04-10 | 7.938 | 112,492 | -7,180 | 0.01% | 893,004 |
| 2017-04-11 | 2017-04-07 | 8.022 | 119,672 | +9,574 | 0.01% | 960,001 |
| 2017-04-03 | 2017-03-30 | 7.688 | 110,098 | -2,394 | 0.01% | 846,399 |
| 2017-03-31 | 2017-03-29 | 7.688 | 112,492 | -3,590 | 0.01% | 864,804 |
| 2017-03-27 | 2017-03-23 | 8.022 | 116,082 | -19,147 | 0.01% | 931,202 |
| 2017-03-24 | 2017-03-22 | 7.855 | 135,229 | +16,754 | 0.02% | 1,062,198 |
| 2017-03-23 | 2017-03-21 | 7.855 | 118,475 | -83,531 | 0.01% | 930,599 |
| 2017-03-22 | 2017-03-20 | 7.186 | 202,006 | -18,190 | 0.02% | 1,451,679 |
| 2017-03-21 | 2017-03-17 | 7.270 | 220,196 | +16,754 | 0.03% | 1,600,798 |
| 2017-03-20 | 2017-03-16 | 7.521 | 203,442 | +8,377 | 0.02% | 1,529,999 |
| 2017-02-23 | 2017-02-21 | 5.766 | 195,065 | -11,967 | 0.03% | 1,124,699 |
| 2017-01-20 | 2017-01-18 | 6.100 | 207,032 | -2,394 | 0.03% | 1,262,898 |
| 2017-01-19 | 2017-01-17 | 6.100 | 209,426 | -2,393 | 0.04% | 1,277,502 |
| 2017-01-17 | 2017-01-13 | 6.016 | 211,819 | +4,787 | 0.04% | 1,274,399 |
| 2017-01-10 | 2017-01-06 | 6.184 | 207,032 | -11,967 | 0.03% | 1,280,198 |
| 2017-01-09 | 2017-01-05 | 6.016 | 218,999 | -23,696 | 0.04% | 1,317,597 |
| 2017-01-06 | 2017-01-04 | 6.016 | 242,695 | +26,089 | 0.04% | 1,460,163 |
| 2017-01-05 | 2017-01-03 | 6.100 | 216,606 | +9,574 | 0.04% | 1,321,300 |
| 2017-01-04 | 2016-12-30 | 6.100 | 207,032 | -27,525 | 0.03% | 1,262,898 |
| 2017-01-03 | 2016-12-29 | 5.849 | 234,557 | +22,738 | 0.04% | 1,372,001 |
| 2016-12-30 | 2016-12-28 | 5.766 | 211,819 | +4,787 | 0.04% | 1,221,299 |
| 2016-09-12 | 2016-09-08 | 6.016 | 207,032 | -11,967 | 0.04% | 1,245,598 |
| 2016-09-09 | 2016-09-07 | 6.100 | 218,999 | +11,249 | 0.04% | 1,335,897 |
| 2016-09-08 | 2016-09-06 | 6.267 | 207,750 | -16,036 | 0.04% | 1,301,998 |
| 2016-09-07 | 2016-09-05 | 6.184 | 223,786 | +16,754 | 0.04% | 1,383,798 |
| 2016-08-31 | 2016-08-29 | 4.847 | 207,032 | -18,190 | 0.04% | 1,003,399 |
| 2016-08-23 | 2016-08-19 | 5.181 | 225,222 | -2,394 | 0.04% | 1,166,838 |
| 2016-07-19 | 2016-07-15 | 4.930 | 227,616 | -2,393 | 0.04% | 1,122,181 |
| 2016-07-15 | 2016-07-13 | 4.930 | 230,009 | +2,393 | 0.04% | 1,133,979 |
| 2016-05-31 | 2016-05-27 | 4.930 | 227,616 | +2,394 | 0.04% | 1,122,181 |
| 2016-05-10 | 2016-05-06 | 5.348 | 225,222 | -5,027 | 0.04% | 1,204,478 |
| 2016-05-09 | 2016-05-05 | 5.515 | 230,249 | -239 | 0.04% | 1,269,842 |
| 2016-05-05 | 2016-05-03 | 5.515 | 230,488 | +5,266 | 0.04% | 1,271,160 |
| 2016-05-03 | 2016-04-28 | 5.599 | 225,222 | -7,181 | 0.04% | 1,260,938 |
| 2016-04-26 | 2016-04-22 | 5.599 | 232,403 | -38,295 | 0.04% | 1,301,141 |
| 2016-04-25 | 2016-04-21 | 5.432 | 270,698 | +7,181 | 0.05% | 1,470,301 |
| 2016-04-01 | 2016-03-30 | 5.264 | 263,517 | +35,901 | 0.05% | 1,387,258 |
| 2016-03-31 | 2016-03-29 | 5.264 | 227,616 | -51,937 | 0.04% | 1,198,261 |
| 2016-03-22 | 2016-03-18 | 5.181 | 279,553 | -7,899 | 0.05% | 1,448,318 |
| 2016-03-10 | 2016-03-08 | 5.181 | 287,452 | +59,836 | 0.05% | 1,489,241 |
| 2016-03-08 | 2016-03-04 | 5.264 | 227,616 | -119,672 | 0.04% | 1,198,261 |
| 2016-03-07 | 2016-03-03 | 5.181 | 347,288 | +59,836 | 0.06% | 1,799,241 |
| 2016-03-04 | 2016-03-02 | 5.181 | 287,452 | -59,836 | 0.05% | 1,489,241 |
| 2016-02-29 | 2016-02-25 | 4.930 | 347,288 | -11,967 | 0.06% | 1,712,181 |
| 2016-02-25 | 2016-02-23 | 5.264 | 359,255 | +119,672 | 0.06% | 1,891,261 |
| 2016-02-22 | 2016-02-18 | 5.097 | 239,583 | +11,967 | 0.04% | 1,221,220 |
| 2016-01-13 | 2016-01-11 | 5.515 | 227,616 | +2,394 | 0.04% | 1,255,321 |
| 2016-01-05 | 2015-12-31 | 6.267 | 225,222 | -257,295 | 0.04% | 1,411,497 |
| 2015-12-30 | 2015-12-28 | 6.434 | 482,517 | +257,295 | 0.08% | 3,104,641 |
| 2015-12-14 | 2015-12-10 | 6.518 | 225,222 | -22,020 | 0.04% | 1,467,957 |
| 2015-12-11 | 2015-12-09 | 6.769 | 247,242 | +7,659 | 0.04% | 1,673,460 |
| 2015-12-10 | 2015-12-08 | 6.852 | 239,583 | +6,223 | 0.04% | 1,641,640 |
| 2015-12-09 | 2015-12-07 | 7.019 | 233,360 | -7,180 | 0.04% | 1,637,999 |
| 2015-12-08 | 2015-12-04 | 7.103 | 240,540 | +15,557 | 0.04% | 1,708,497 |
| 2015-12-02 | 2015-11-30 | 6.351 | 224,983 | -95,738 | 0.04% | 1,428,799 |
| 2015-11-10 | 2015-11-06 | 6.685 | 320,721 | -56,245 | 0.06% | 2,144,003 |
| 2015-11-06 | 2015-11-04 | 6.769 | 376,966 | -23,935 | 0.07% | 2,551,498 |
| 2015-11-03 | 2015-10-30 | 6.685 | 400,901 | -5,983 | 0.07% | 2,680,002 |
| 2015-11-02 | 2015-10-29 | 7.103 | 406,884 | -11,967 | 0.07% | 2,889,998 |
| 2015-10-30 | 2015-10-28 | 7.103 | 418,851 | -11,250 | 0.07% | 2,974,997 |
| 2015-10-29 | 2015-10-27 | 7.353 | 430,101 | +8,856 | 0.08% | 3,162,723 |
| 2015-10-28 | 2015-10-26 | 7.521 | 421,245 | -3,590 | 0.07% | 3,168,001 |
| 2015-10-26 | 2015-10-22 | 7.437 | 424,835 | -5,984 | 0.07% | 3,159,499 |
| 2015-10-23 | 2015-10-20 | 7.353 | 430,819 | -39,491 | 0.08% | 3,168,002 |
| 2015-10-22 | 2015-10-19 | 7.353 | 470,310 | -4,548 | 0.08% | 3,458,397 |
| 2015-10-20 | 2015-10-16 | 7.437 | 474,858 | +163,711 | 0.08% | 3,531,521 |
| 2015-10-19 | 2015-10-15 | 7.521 | 311,147 | +5,984 | 0.05% | 2,340,001 |
| 2015-10-15 | 2015-10-13 | 7.019 | 305,163 | +11,967 | 0.05% | 2,141,998 |
| 2015-08-31 | 2015-08-27 | 5.599 | 293,196 | -143,606 | 0.05% | 1,641,500 |
| 2015-08-28 | 2015-08-26 | 5.097 | 436,802 | +119,672 | 0.08% | 2,226,499 |
| 2015-08-26 | 2015-08-24 | 5.181 | 317,130 | +5,983 | 0.06% | 1,642,998 |
| 2015-08-21 | 2015-08-19 | 6.769 | 311,147 | +5,984 | 0.05% | 2,106,001 |
| 2015-07-29 | 2015-07-27 | 7.270 | 305,163 | +11,967 | 0.05% | 2,218,498 |
| 2015-07-22 | 2015-07-20 | 8.523 | 293,196 | -23,934 | 0.05% | 2,499,000 |
| 2015-07-21 | 2015-07-17 | 8.607 | 317,130 | -7,181 | 0.06% | 2,729,496 |
| 2015-07-17 | 2015-07-15 | 7.855 | 324,311 | +7,181 | 0.06% | 2,547,402 |
| 2015-07-14 | 2015-07-10 | 8.189 | 317,130 | -11,968 | 0.06% | 2,596,997 |
| 2015-07-10 | 2015-07-08 | 5.432 | 329,098 | +40,689 | 0.06% | 1,787,502 |
| 2015-07-09 | 2015-07-07 | 7.019 | 288,409 | -4,787 | 0.05% | 2,024,399 |
| 2015-07-08 | 2015-07-06 | 7.771 | 293,196 | +7,180 | 0.05% | 2,278,500 |
| 2015-06-18 | 2015-06-16 | 11.281 | 286,016 | -1,196 | 0.05% | 3,226,503 |
| 2015-06-12 | 2015-06-10 | 11.197 | 287,212 | +2,393 | 0.05% | 3,215,995 |
| 2015-06-10 | 2015-06-08 | 12.367 | 284,819 | +3,590 | 0.05% | 3,522,400 |
| 2015-06-05 | 2015-06-03 | 12.618 | 281,229 | -11,967 | 0.05% | 3,548,502 |
| 2015-06-04 | 2015-06-02 | 13.119 | 293,196 | -27,525 | 0.05% | 3,846,499 |
| 2015-06-02 | 2015-05-29 | 12.451 | 320,721 | +2,394 | 0.06% | 3,993,205 |
| 2015-06-01 | 2015-05-28 | 12.534 | 318,327 | +2,393 | 0.06% | 3,989,998 |
| 2015-05-29 | 2015-05-27 | 12.785 | 315,934 | -2,393 | 0.06% | 4,039,204 |
| 2015-05-20 | 2015-05-18 | 12.367 | 318,327 | -11,967 | 0.06% | 3,936,798 |
| 2015-05-19 | 2015-05-15 | 11.866 | 330,294 | -78,984 | 0.06% | 3,919,196 |
| 2015-05-18 | 2015-05-14 | 12.284 | 409,278 | +209,426 | 0.07% | 5,027,403 |
| 2015-05-14 | 2015-05-12 | 11.866 | 199,852 | +9,574 | 0.04% | 2,371,400 |
| 2015-05-13 | 2015-05-11 | 12.116 | 190,278 | -21,541 | 0.03% | 2,305,497 |
| 2015-05-12 | 2015-05-08 | 10.947 | 211,819 | -1,197 | 0.04% | 2,318,698 |
| 2015-05-11 | 2015-05-07 | 10.445 | 213,016 | -59,836 | 0.04% | 2,225,001 |
| 2015-05-08 | 2015-05-06 | 10.779 | 272,852 | +81,377 | 0.05% | 2,941,202 |
| 2015-04-24 | 2015-04-22 | 10.111 | 191,475 | +1,197 | 0.03% | 1,936,000 |
| 2015-04-22 | 2015-04-20 | 9.025 | 190,278 | -7,181 | 0.03% | 1,717,198 |
| 2015-04-21 | 2015-04-17 | 9.944 | 197,459 | -353,750 | 0.03% | 1,963,504 |
| 2015-04-20 | 2015-04-16 | 10.027 | 551,209 | +189,082 | 0.10% | 5,527,204 |
| 2015-04-17 | 2015-04-15 | 10.027 | 362,127 | -2,872 | 0.06% | 3,631,200 |
| 2015-04-16 | 2015-04-14 | 10.362 | 364,999 | +13,164 | 0.06% | 3,781,998 |
| 2015-04-15 | 2015-04-13 | 10.529 | 351,835 | -213,016 | 0.06% | 3,704,397 |
| 2015-04-14 | 2015-04-10 | 9.777 | 564,851 | +359,015 | 0.10% | 5,522,399 |
| 2015-04-13 | 2015-04-09 | 10.027 | 205,836 | +34,705 | 0.04% | 2,064,004 |
| 2015-04-01 | 2015-03-30 | 7.270 | 171,131 | +2,394 | 0.03% | 1,244,102 |
| 2015-03-31 | 2015-03-27 | 7.270 | 168,737 | +4,787 | 0.03% | 1,226,698 |
| 2015-03-24 | 2015-03-20 | 7.688 | 163,950 | +1,196 | 0.03% | 1,260,397 |
| 2015-03-10 | 2015-03-06 | 8.356 | 162,754 | +2,394 | 0.03% | 1,360,002 |
| 2015-03-09 | 2015-03-05 | 8.523 | 160,360 | -5,984 | 0.03% | 1,366,798 |
| 2015-03-06 | 2015-03-04 | 8.022 | 166,344 | -5,983 | 0.03% | 1,334,401 |
| 2015-03-05 | 2015-03-03 | 8.105 | 172,327 | +5,983 | 0.03% | 1,396,796 |
| 2015-02-25 | 2015-02-23 | 8.105 | 166,344 | -7,180 | 0.03% | 1,348,301 |
| 2015-02-24 | 2015-02-18 | 8.273 | 173,524 | -16,754 | 0.03% | 1,435,498 |
| 2015-02-23 | 2015-02-16 | 8.356 | 190,278 | +23,934 | 0.03% | 1,589,998 |
| 2015-02-13 | 2015-02-11 | 8.440 | 166,344 | -7,180 | 0.03% | 1,403,901 |
| 2015-02-12 | 2015-02-10 | 8.356 | 173,524 | -2,633 | 0.03% | 1,449,998 |
| 2015-02-11 | 2015-02-09 | 8.523 | 176,157 | +2,633 | 0.03% | 1,501,440 |
| 2015-02-06 | 2015-02-04 | 8.523 | 173,524 | -28,721 | 0.03% | 1,478,998 |
| 2015-02-05 | 2015-02-03 | 8.858 | 202,245 | -16,754 | 0.04% | 1,791,396 |
| 2015-02-04 | 2015-02-02 | 8.941 | 218,999 | -1,915 | 0.04% | 1,958,096 |
| 2015-02-03 | 2015-01-30 | 8.858 | 220,914 | +25,131 | 0.04% | 1,956,758 |
| 2015-01-29 | 2015-01-27 | 8.356 | 195,783 | -2,394 | 0.04% | 1,635,999 |
| 2015-01-28 | 2015-01-26 | 8.273 | 198,177 | +11,968 | 0.04% | 1,639,443 |
| 2015-01-26 | 2015-01-22 | 8.440 | 186,209 | +9,573 | 0.04% | 1,571,557 |
| 2015-01-23 | 2015-01-21 | 8.440 | 176,636 | +2,394 | 0.03% | 1,490,763 |
| 2015-01-22 | 2015-01-20 | 8.356 | 174,242 | -4,787 | 0.03% | 1,455,998 |
| 2015-01-21 | 2015-01-19 | 8.189 | 179,029 | -1,197 | 0.03% | 1,466,079 |
| 2015-01-16 | 2015-01-14 | 8.356 | 180,226 | +2,394 | 0.03% | 1,506,002 |
| 2015-01-15 | 2015-01-13 | 8.273 | 177,832 | -3,591 | 0.03% | 1,471,137 |
| 2015-01-08 | 2015-01-06 | 8.273 | 181,423 | -51,458 | 0.03% | 1,500,844 |
| 2015-01-07 | 2015-01-05 | 8.022 | 232,881 | +51,458 | 0.04% | 1,868,157 |
| 2015-01-06 | 2015-01-02 | 8.356 | 181,423 | -2,393 | 0.03% | 1,516,004 |
| 2015-01-05 | 2014-12-31 | 8.607 | 183,816 | +2,393 | 0.04% | 1,582,080 |
| 2014-12-22 | 2014-12-18 | 7.437 | 181,423 | -179,507 | 0.03% | 1,349,244 |
| 2014-12-18 | 2014-12-16 | 7.353 | 360,930 | +59,836 | 0.07% | 2,654,078 |
| 2014-12-17 | 2014-12-15 | 7.855 | 301,094 | +122,544 | 0.06% | 2,365,037 |
| 2014-12-10 | 2014-12-08 | 7.521 | 178,550 | +2,393 | 0.03% | 1,342,797 |
| 2014-11-24 | 2014-11-20 | 7.688 | 176,157 | +4,787 | 0.03% | 1,354,240 |
| 2014-11-20 | 2014-11-18 | 7.938 | 171,370 | -11,967 | 0.03% | 1,360,399 |
| 2014-11-05 | 2014-11-03 | 9.108 | 183,337 | -13,404 | 0.04% | 1,669,877 |
| 2014-11-04 | 2014-10-31 | 8.440 | 196,741 | -7,180 | 0.04% | 1,660,444 |
| 2014-10-31 | 2014-10-29 | 8.356 | 203,921 | +10,771 | 0.04% | 1,704,001 |
| 2014-10-15 | 2014-10-13 | 7.270 | 193,150 | -43,082 | 0.04% | 1,404,177 |
| 2014-10-14 | 2014-10-10 | 7.270 | 236,232 | +19,147 | 0.05% | 1,717,378 |
| 2014-10-13 | 2014-10-09 | 7.270 | 217,085 | -20,344 | 0.04% | 1,578,182 |
| 2014-10-10 | 2014-10-08 | 7.521 | 237,429 | -277,639 | 0.05% | 1,785,600 |
| 2014-10-09 | 2014-10-07 | 6.769 | 515,068 | -35,901 | 0.10% | 3,486,242 |
| 2014-10-08 | 2014-10-06 | 6.434 | 550,969 | +263,278 | 0.11% | 3,545,079 |
| 2014-10-03 | 2014-09-29 | 6.184 | 287,691 | -2,394 | 0.06% | 1,778,959 |
| 2014-09-26 | 2014-09-24 | 6.184 | 290,085 | -59,835 | 0.06% | 1,793,763 |
| 2014-09-25 | 2014-09-23 | 6.100 | 349,920 | +35,901 | 0.07% | 2,134,517 |
| 2014-09-23 | 2014-09-19 | 6.769 | 314,019 | +5,984 | 0.06% | 2,125,440 |
| 2014-09-22 | 2014-09-18 | 6.769 | 308,035 | +19,147 | 0.06% | 2,084,938 |
| 2014-09-19 | 2014-09-17 | 7.103 | 288,888 | +39,492 | 0.06% | 2,051,901 |
| 2014-09-11 | 2014-09-08 | 7.688 | 249,396 | -9,574 | 0.05% | 1,917,279 |
| 2014-09-10 | 2014-09-05 | 7.521 | 258,970 | -2,393 | 0.05% | 1,947,601 |
| 2014-09-08 | 2014-09-04 | 7.437 | 261,363 | +2,393 | 0.05% | 1,943,758 |
| 2014-09-01 | 2014-08-28 | 7.186 | 258,970 | +7,180 | 0.05% | 1,861,041 |
| 2014-08-29 | 2014-08-27 | 7.521 | 251,790 | -4,786 | 0.05% | 1,893,603 |
| 2014-08-27 | 2014-08-25 | 7.771 | 256,576 | +10,770 | 0.05% | 1,993,916 |
| 2014-08-19 | 2014-08-15 | 8.356 | 245,806 | +2,393 | 0.05% | 2,054,000 |
| 2014-08-18 | 2014-08-14 | 8.189 | 243,413 | -3,590 | 0.05% | 1,993,324 |
| 2014-08-11 | 2014-08-07 | 8.690 | 247,003 | -1,914 | 0.05% | 2,146,563 |
| 2014-08-06 | 2014-08-04 | 8.523 | 248,917 | -11,968 | 0.05% | 2,121,596 |
| 2014-07-31 | 2014-07-29 | 8.607 | 260,885 | -2,393 | 0.05% | 2,245,403 |
| 2014-07-29 | 2014-07-25 | 8.523 | 263,278 | -22,498 | 0.05% | 2,243,999 |
| 2014-07-28 | 2014-07-24 | 8.440 | 285,776 | +26,327 | 0.06% | 2,411,877 |
| 2014-07-25 | 2014-07-23 | 8.273 | 259,449 | -39,491 | 0.05% | 2,146,324 |
| 2014-07-24 | 2014-07-22 | 8.273 | 298,940 | +11,967 | 0.06% | 2,473,018 |
| 2014-07-16 | 2014-07-14 | 7.938 | 286,973 | -12,925 | 0.06% | 2,278,099 |
| 2014-07-15 | 2014-07-11 | 8.189 | 299,898 | +5,745 | 0.06% | 2,455,883 |
| 2014-07-14 | 2014-07-10 | 8.523 | 294,153 | +2,393 | 0.06% | 2,507,156 |
| 2014-07-10 | 2014-07-08 | 8.774 | 291,760 | +4,787 | 0.06% | 2,559,900 |
| 2014-07-09 | 2014-07-07 | 8.690 | 286,973 | +8,377 | 0.06% | 2,493,919 |
| 2014-07-08 | 2014-07-04 | 8.189 | 278,596 | -135,229 | 0.05% | 2,281,439 |
| 2014-07-03 | 2014-06-30 | 7.521 | 413,825 | -71,803 | 0.08% | 3,112,198 |
| 2014-07-02 | 2014-06-27 | 7.019 | 485,628 | +209,425 | 0.09% | 3,408,717 |
| 2014-06-30 | 2014-06-26 | 6.769 | 276,203 | -5,983 | 0.05% | 1,869,482 |
| 2014-06-27 | 2014-06-25 | 6.685 | 282,186 | +32,311 | 0.05% | 1,886,398 |
| 2014-06-26 | 2014-06-24 | 7.186 | 249,875 | -9,574 | 0.05% | 1,795,681 |
| 2014-06-25 | 2014-06-23 | 7.353 | 259,449 | -222,589 | 0.05% | 1,907,843 |
| 2014-06-24 | 2014-06-20 | 7.855 | 482,038 | -675,189 | 0.09% | 3,786,318 |
| 2014-06-23 | 2014-06-19 | 7.270 | 1,157,227 | +13,164 | 0.22% | 8,412,901 |
| 2014-06-20 | 2014-06-18 | 7.521 | 1,144,063 | +23,934 | 0.22% | 8,604,001 |
| 2014-06-19 | 2014-06-17 | 7.521 | 1,120,129 | -110,098 | 0.23% | 8,424,003 |
| 2014-06-18 | 2014-06-16 | 7.270 | 1,230,227 | +4,787 | 0.25% | 8,943,603 |
| 2014-06-17 | 2014-06-13 | 7.437 | 1,225,440 | -32,311 | 0.25% | 9,113,602 |
| 2014-06-16 | 2014-06-12 | 6.936 | 1,257,751 | -44,039 | 0.26% | 8,723,299 |
| 2014-06-13 | 2014-06-11 | 6.852 | 1,301,790 | +82,334 | 0.27% | 8,919,957 |
| 2014-06-12 | 2014-06-10 | 6.852 | 1,219,456 | -35,902 | 0.26% | 8,355,799 |
| 2014-06-11 | 2014-06-09 | 6.351 | 1,255,358 | -41,885 | 0.27% | 7,972,402 |
| 2014-06-10 | 2014-06-06 | 5.599 | 1,297,243 | +35,902 | 0.27% | 7,262,801 |
| 2014-06-09 | 2014-06-05 | 5.599 | 1,261,341 | +35,901 | 0.27% | 7,061,798 |
| 2014-06-06 | 2014-06-04 | 5.599 | 1,225,440 | -2,393 | 0.26% | 6,860,801 |
| 2014-06-05 | 2014-06-03 | 5.682 | 1,227,833 | +57,442 | 0.26% | 6,976,799 |
| 2014-06-04 | 2014-05-30 | 5.264 | 1,170,391 | +71,803 | 0.25% | 6,161,401 |
| 2014-05-30 | 2014-05-28 | 5.348 | 1,098,588 | +202,246 | 0.23% | 5,875,202 |
| 2014-05-29 | 2014-05-27 | 5.682 | 896,342 | -3,590 | 0.19% | 5,093,199 |
| 2014-05-28 | 2014-05-26 | 5.432 | 899,932 | +113,927 | 0.19% | 4,887,998 |
| 2014-05-27 | 2014-05-23 | 5.599 | 786,005 | +42,125 | 0.17% | 4,400,562 |
| 2014-05-26 | 2014-05-22 | 5.849 | 743,880 | +297,983 | 0.16% | 4,351,199 |
| 2014-05-23 | 2014-05-21 | 5.599 | 445,897 | +174,721 | 0.09% | 2,496,418 |
| 2014-05-21 | 2014-05-19 | 5.682 | 271,176 | +2,393 | 0.06% | 1,540,878 |
| 2014-05-19 | 2014-05-15 | 5.097 | 268,783 | -47,869 | 0.06% | 1,370,060 |
| 2014-05-16 | 2014-05-14 | 4.847 | 316,652 | -28,721 | 0.07% | 1,534,681 |
| 2014-05-15 | 2014-05-13 | 4.930 | 345,373 | +15,557 | 0.07% | 1,702,740 |
| 2014-05-14 | 2014-05-12 | 4.262 | 329,816 | -35,901 | 0.07% | 1,405,562 |
| 2014-05-12 | 2014-05-08 | 4.679 | 365,717 | +23,934 | 0.08% | 1,711,359 |
| 2014-05-09 | 2014-05-07 | 4.930 | 341,783 | +23,935 | 0.07% | 1,685,041 |
| 2014-05-08 | 2014-05-05 | 5.181 | 317,848 | +35,901 | 0.07% | 1,646,718 |
| 2014-04-30 | 2014-04-28 | 5.097 | 281,947 | +5,984 | 0.06% | 1,437,161 |
| 2014-04-23 | 2014-04-17 | 6.016 | 275,963 | -5,984 | 0.06% | 1,660,318 |
| 2014-04-16 | 2014-04-14 | 5.432 | 281,947 | +5,984 | 0.06% | 1,531,401 |
| 2014-04-14 | 2014-04-10 | 5.933 | 275,963 | +2,393 | 0.06% | 1,637,258 |
| 2014-04-11 | 2014-04-09 | 6.016 | 273,570 | -2,393 | 0.06% | 1,645,921 |
| 2014-04-07 | 2014-04-03 | 6.601 | 275,963 | -8,377 | 0.06% | 1,821,738 |
| 2014-04-04 | 2014-04-02 | 5.432 | 284,340 | +14,360 | 0.06% | 1,544,398 |
| 2014-04-02 | 2014-03-31 | 6.769 | 269,980 | +46,672 | 0.06% | 1,827,362 |
| 2014-03-17 | 2014-03-13 | 9.108 | 223,308 | +5,984 | 0.05% | 2,033,943 |
| 2014-03-14 | 2014-03-12 | 9.944 | 217,324 | +7,180 | 0.05% | 2,161,039 |
| 2014-03-12 | 2014-03-10 | 10.947 | 210,144 | -1,196 | 0.04% | 2,300,362 |
| 2014-03-11 | 2014-03-07 | 11.448 | 211,340 | +4,786 | 0.04% | 2,419,414 |
| 2014-03-07 | 2014-03-05 | 11.448 | 206,554 | +3,112 | 0.04% | 2,364,624 |
| 2014-03-05 | 2014-03-03 | 10.947 | 203,442 | +2,393 | 0.04% | 2,226,998 |
| 2014-03-03 | 2014-02-27 | 11.866 | 201,049 | -57,442 | 0.04% | 2,385,603 |
| 2014-02-28 | 2014-02-26 | 11.448 | 258,491 | +1,197 | 0.05% | 2,959,198 |
| 2014-02-26 | 2014-02-24 | 12.367 | 257,294 | +1,196 | 0.05% | 3,181,994 |
| 2014-02-25 | 2014-02-21 | 12.451 | 256,098 | -14,360 | 0.05% | 3,188,603 |
| 2014-02-21 | 2014-02-19 | 12.367 | 270,458 | +14,360 | 0.06% | 3,344,795 |
| 2014-02-19 | 2014-02-17 | 11.532 | 256,098 | +3,590 | 0.05% | 2,953,203 |
| 2014-02-18 | 2014-02-14 | 11.949 | 252,508 | -22,737 | 0.05% | 3,017,305 |
| 2014-02-14 | 2014-02-12 | 12.451 | 275,245 | +43,082 | 0.06% | 3,426,997 |
| 2014-02-06 | 2014-02-04 | 12.200 | 232,163 | +34,704 | 0.05% | 2,832,395 |
| 2014-02-05 | 2014-01-30 | 12.451 | 197,459 | +9,814 | 0.04% | 2,458,506 |
| 2014-02-04 | 2014-01-28 | 13.370 | 187,645 | +3,590 | 0.04% | 2,508,794 |
| 2014-01-29 | 2014-01-27 | 13.286 | 184,055 | +25,131 | 0.04% | 2,445,416 |
| 2014-01-28 | 2014-01-24 | 14.122 | 158,924 | -150,787 | 0.04% | 2,244,317 |
| 2014-01-24 | 2014-01-22 | 15.710 | 309,711 | +20,344 | 0.07% | 4,865,444 |
| 2014-01-21 | 2014-01-17 | 14.623 | 289,367 | +7,181 | 0.07% | 4,231,507 |
| 2014-01-15 | 2014-01-13 | 13.871 | 282,186 | +1,196 | 0.07% | 3,914,277 |
| 2014-01-14 | 2014-01-10 | 13.537 | 280,990 | -105,311 | 0.07% | 3,803,767 |
| 2014-01-13 | 2014-01-09 | 14.122 | 386,301 | +87,361 | 0.09% | 5,455,324 |
| 2014-01-10 | 2014-01-08 | 14.038 | 298,940 | -172,806 | 0.07% | 4,196,636 |
| 2014-01-09 | 2014-01-07 | 13.537 | 471,746 | -3,591 | 0.11% | 6,386,034 |
| 2014-01-07 | 2014-01-03 | 12.618 | 475,337 | +87,122 | 0.11% | 5,997,725 |
| 2014-01-03 | 2013-12-31 | 12.701 | 388,215 | +2,393 | 0.09% | 4,930,874 |
| 2014-01-02 | 2013-12-27 | 12.869 | 385,822 | +1,197 | 0.09% | 4,964,959 |
| 2013-12-30 | 2013-12-24 | 11.866 | 384,625 | +5,983 | 0.09% | 4,563,876 |
| 2013-12-19 | 2013-12-17 | 13.788 | 378,642 | +1,676 | 0.09% | 5,220,604 |
| 2013-12-17 | 2013-12-13 | 14.540 | 376,966 | -1,676 | 0.09% | 5,480,995 |
| 2013-12-16 | 2013-12-12 | 13.453 | 378,642 | -51,459 | 0.09% | 5,094,043 |
| 2013-12-13 | 2013-12-11 | 13.453 | 430,101 | -11,967 | 0.10% | 5,786,345 |
| 2013-12-12 | 2013-12-10 | 13.036 | 442,068 | +85,685 | 0.11% | 5,762,642 |
| 2013-12-11 | 2013-12-09 | 13.203 | 356,383 | +45,476 | 0.09% | 4,705,243 |
| 2013-12-10 | 2013-12-06 | 13.704 | 310,907 | -5,984 | 0.07% | 4,260,714 |
| 2013-12-09 | 2013-12-05 | 14.206 | 316,891 | +5,984 | 0.08% | 4,501,599 |
| 2013-12-05 | 2013-12-03 | 14.289 | 310,907 | +2,393 | 0.07% | 4,442,573 |
| 2013-12-03 | 2013-11-29 | 14.623 | 308,514 | +3,590 | 0.07% | 4,511,499 |
| 2013-12-02 | 2013-11-28 | 14.958 | 304,924 | +1,197 | 0.07% | 4,560,922 |
| 2013-11-29 | 2013-11-27 | 14.874 | 303,727 | +4,787 | 0.07% | 4,517,638 |
| 2013-11-28 | 2013-11-26 | 14.874 | 298,940 | +35,901 | 0.07% | 4,446,436 |
| 2013-11-27 | 2013-11-25 | 15.292 | 263,039 | +118,475 | 0.06% | 4,022,344 |
| 2013-11-25 | 2013-11-21 | 15.459 | 144,564 | +9,574 | 0.04% | 2,234,806 |
| 2013-11-22 | 2013-11-20 | 15.877 | 134,990 | -9,574 | 0.03% | 2,143,202 |
| 2013-11-21 | 2013-11-19 | 15.877 | 144,564 | +23,935 | 0.05% | 2,295,206 |
| 2013-11-20 | 2013-11-18 | 15.877 | 120,629 | -209,905 | 0.04% | 1,915,196 |
| 2013-11-19 | 2013-11-15 | 16.044 | 330,534 | -3,111 | 0.11% | 5,303,046 |
| 2013-11-15 | 2013-11-13 | 15.459 | 333,645 | -123,262 | 0.12% | 5,157,798 |
| 2013-11-13 | 2013-11-11 | 14.790 | 456,907 | +9,574 | 0.16% | 6,757,858 |
| 2013-11-12 | 2013-11-08 | 14.790 | 447,333 | -2,394 | 0.16% | 6,616,254 |
| 2013-11-11 | 2013-11-07 | 15.208 | 449,727 | -3,590 | 0.16% | 6,839,563 |
| 2013-11-07 | 2013-11-05 | 15.543 | 453,317 | +5,984 | 0.16% | 7,045,680 |
| 2013-11-06 | 2013-11-04 | 15.459 | 447,333 | -11,968 | 0.16% | 6,915,294 |
| 2013-11-05 | 2013-11-01 | 14.958 | 459,301 | +3,591 | 0.16% | 6,870,026 |
| 2013-11-04 | 2013-10-31 | 15.710 | 455,710 | -83,771 | 0.16% | 7,159,033 |
| 2013-10-31 | 2013-10-29 | 14.790 | 539,481 | +23,935 | 0.19% | 7,979,164 |
| 2013-10-30 | 2013-10-28 | 15.125 | 515,546 | +37,098 | 0.18% | 7,797,475 |
| 2013-10-29 | 2013-10-25 | 16.127 | 478,448 | +10,770 | 0.17% | 7,716,139 |
| 2013-10-28 | 2013-10-24 | 16.545 | 467,678 | -1,436 | 0.17% | 7,737,847 |
| 2013-10-23 | 2013-10-21 | 16.545 | 469,114 | -8,377 | 0.20% | 7,761,606 |
| 2013-10-22 | 2013-10-18 | 16.211 | 477,491 | +22,738 | 0.21% | 7,740,605 |
| 2013-10-21 | 2013-10-17 | 15.960 | 454,753 | +21,541 | 0.20% | 7,257,999 |
| 2013-10-17 | 2013-10-15 | 16.462 | 433,212 | +13,164 | 0.19% | 7,131,398 |
| 2013-10-16 | 2013-10-11 | 16.545 | 420,048 | -28,721 | 0.18% | 6,949,797 |
| 2013-10-15 | 2013-10-10 | 15.877 | 448,769 | +47,868 | 0.19% | 7,124,993 |
| 2013-10-10 | 2013-10-08 | 15.543 | 400,901 | -10,291 | 0.17% | 6,231,005 |
| 2013-10-09 | 2013-10-07 | 15.960 | 411,192 | +10,291 | 0.18% | 6,562,752 |
| 2013-10-08 | 2013-10-04 | 15.960 | 400,901 | +23,935 | 0.17% | 6,398,505 |
| 2013-10-07 | 2013-10-03 | 15.125 | 376,966 | -2,394 | 0.16% | 5,701,495 |
| 2013-10-04 | 2013-10-02 | 14.958 | 379,360 | -19,147 | 0.16% | 5,674,303 |
| 2013-10-03 | 2013-09-30 | 14.790 | 398,507 | -8,377 | 0.17% | 5,894,096 |
| 2013-09-30 | 2013-09-26 | 13.370 | 406,884 | +130,442 | 0.17% | 5,439,996 |
| 2013-09-27 | 2013-09-25 | 12.785 | 276,442 | +1,197 | 0.12% | 3,534,300 |
| 2013-09-26 | 2013-09-24 | 12.200 | 275,245 | +101,721 | 0.12% | 3,357,997 |
| 2013-09-24 | 2013-09-19 | 12.534 | 173,524 | +32,311 | 0.07% | 2,174,998 |
| 2013-09-23 | 2013-09-18 | 12.367 | 141,213 | +3,590 | 0.06% | 1,746,403 |
| 2013-09-19 | 2013-09-17 | 12.451 | 137,623 | +35,902 | 0.06% | 1,713,505 |
| 2013-08-29 | 2013-08-27 | 12.367 | 101,721 | -59,836 | 0.04% | 1,257,999 |
| 2013-08-28 | 2013-08-26 | 12.367 | 161,557 | -23,934 | 0.07% | 1,998,000 |
| 2013-08-02 | 2013-07-31 | 11.448 | 185,491 | -5,984 | 0.08% | 2,123,496 |
| 2013-08-01 | 2013-07-30 | 11.448 | 191,475 | +5,984 | 0.08% | 2,192,000 |
| 2013-07-12 | 2013-07-10 | 10.947 | 185,491 | -47,869 | 0.08% | 2,030,496 |
| 2013-07-09 | 2013-07-05 | 9.442 | 233,360 | +47,869 | 0.10% | 2,203,499 |
| 2013-07-02 | 2013-06-27 | 10.027 | 185,491 | -71,803 | 0.08% | 1,859,996 |
| 2013-06-21 | 2013-06-19 | 10.445 | 257,294 | +83,770 | 0.11% | 2,687,495 |
| 2013-05-28 | 2013-05-24 | 11.949 | 173,524 | +11,967 | 0.16% | 2,073,498 |
| 2013-05-27 | 2013-05-23 | 11.866 | 161,557 | -2,393 | 0.15% | 1,917,000 |
| 2013-05-24 | 2013-05-22 | 12.451 | 163,950 | +46,672 | 0.16% | 2,041,295 |
| 2013-05-23 | 2013-05-21 | 12.451 | 117,278 | +26,327 | 0.11% | 1,460,195 |
| 2013-05-22 | 2013-05-20 | 12.284 | 90,951 | -2,393 | 0.09% | 1,117,205 |
| 2013-05-21 | 2013-05-16 | 11.782 | 93,344 | +35,902 | 0.09% | 1,099,799 |
| 2013-05-20 | 2013-05-15 | 11.949 | 57,442 | +38,295 | 0.05% | 686,394 |
| 2013-05-14 | 2013-05-10 | 10.529 | 19,147 | +11,967 | 0.02% | 201,595 |
| 2013-02-19 | 2013-02-15 | 11.949 | 7,180 | -4,787 | 0.01% | 85,796 |
| 2013-02-08 | 2013-02-06 | 11.699 | 11,967 | +2,393 | 0.01% | 139,998 |
| 2013-02-06 | 2013-02-04 | 11.866 | 9,574 | +2,394 | 0.01% | 113,603 |
| 2012-10-08 | 2012-10-04 | 10.779 | 7,180 | -5,984 | 0.01% | 77,397 |
| 2012-10-05 | 2012-10-03 | 10.529 | 13,164 | +4,787 | 0.01% | 138,601 |
| 2012-10-03 | 2012-09-27 | 10.863 | 8,377 | -1,197 | 0.01% | 91,000 |
| 2012-09-28 | 2012-09-26 | 10.779 | 9,574 | -2,393 | 0.01% | 103,203 |
| 2012-09-27 | 2012-09-25 | 10.696 | 11,967 | +4,787 | 0.01% | 127,998 |
| 2012-09-26 | 2012-09-24 | 10.779 | 7,180 | -16,754 | 0.01% | 77,397 |
| 2012-09-24 | 2012-09-20 | 10.779 | 23,934 | -718 | 0.02% | 257,996 |
| 2012-09-21 | 2012-09-19 | 10.696 | 24,652 | +5,505 | 0.02% | 263,676 |
| 2012-09-20 | 2012-09-18 | 10.863 | 19,147 | -2,394 | 0.02% | 207,995 |
| 2012-09-19 | 2012-09-17 | 10.779 | 21,541 | +13,164 | 0.02% | 232,201 |
| 2012-09-18 | 2012-09-14 | 10.779 | 8,377 | -1,197 | 0.01% | 90,300 |
| 2012-09-13 | 2012-09-11 | 10.529 | 9,574 | +1,197 | 0.01% | 100,803 |
| 2012-09-12 | 2012-09-10 | 10.612 | 8,377 | +1,197 | 0.01% | 88,900 |
| 2012-07-24 | 2012-07-20 | 7.437 | 7,180 | -54,810 | 0.01% | 53,398 |
| 2012-07-23 | 2012-07-19 | 7.353 | 61,990 | -52,895 | 0.06% | 455,840 |
| 2012-07-12 | 2012-07-10 | 7.437 | 114,885 | +59,836 | 0.11% | 854,400 |
| 2012-07-09 | 2012-07-05 | 7.604 | 55,049 | +47,869 | 0.05% | 418,600 |
| 2012-06-07 | 2012-06-05 | 8.022 | 7,180 | -71,803 | 0.01% | 57,598 |
| 2012-05-16 | 2012-05-14 | 7.855 | 78,983 | -119,672 | 0.08% | 620,397 |
| 2012-05-14 | 2012-05-10 | 7.855 | 198,655 | +119,672 | 0.19% | 1,560,398 |
| 2011-09-22 | 2011-09-20 | 8.273 | 78,983 | -74,197 | 0.08% | 653,397 |
| 2011-09-14 | 2011-09-09 | 8.440 | 153,180 | -35,902 | 0.15% | 1,292,800 |
| 2011-09-07 | 2011-09-05 | 8.105 | 189,082 | -23,934 | 0.18% | 1,532,604 |
| 2011-08-10 | 2011-08-08 | 8.941 | 213,016 | -8,377 | 0.21% | 1,904,601 |
| 2011-07-25 | 2011-07-21 | 9.860 | 221,393 | -11,488 | 0.22% | 2,183,001 |
| 2011-07-15 | 2011-07-13 | 10.362 | 232,881 | +11,488 | 0.23% | 2,413,036 |
| 2011-07-14 | 2011-07-12 | 9.860 | 221,393 | -11,967 | 0.22% | 2,183,001 |
| 2011-06-03 | 2011-06-01 | 11.615 | 233,360 | +4,787 | 0.23% | 2,710,499 |
| 2011-05-25 | 2011-05-23 | 11.782 | 228,573 | -3,590 | 0.22% | 2,693,097 |
| 2011-05-23 | 2011-05-19 | 12.033 | 232,163 | +3,590 | 0.23% | 2,793,595 |
| 2011-05-20 | 2011-05-18 | 12.116 | 228,573 | +68,213 | 0.22% | 2,769,497 |
| 2011-05-19 | 2011-05-17 | 12.116 | 160,360 | -2,394 | 0.16% | 1,942,997 |
| 2011-05-12 | 2011-05-09 | 12.534 | 162,754 | +15,558 | 0.16% | 2,040,004 |
| 2011-05-11 | 2011-05-06 | 12.701 | 147,196 | +23,934 | 0.14% | 1,869,595 |
| 2011-05-09 | 2011-05-05 | 12.952 | 123,262 | +95,737 | 0.12% | 1,596,500 |
| 2011-04-27 | 2011-04-21 | 11.448 | 27,525 | +11,968 | 0.03% | 315,105 |
| 2011-04-21 | 2011-04-19 | 11.532 | 15,557 | +5,983 | 0.02% | 179,396 |
| 2011-01-14 | 2011-01-12 | 13.453 | 9,574 | -3,111 | 0.01% | 128,803 |
| 2011-01-11 | 2011-01-07 | 13.788 | 12,685 | +3,111 | 0.01% | 174,897 |
| 2011-01-04 | 2010-12-31 | 12.869 | 9,574 | +2,394 | 0.01% | 123,203 |
| 2010-12-16 | 2010-12-14 | 13.370 | 7,180 | -3,590 | 0.01% | 95,996 |
| 2010-12-09 | 2010-12-07 | 13.704 | 10,770 | +3,590 | 0.01% | 147,594 |
| 2010-12-01 | 2010-11-29 | 14.206 | 7,180 | +5,983 | 0.01% | 101,996 |
| 2010-11-25 | 2010-11-23 | 14.790 | 1,197 | -2,393 | 0.00% | 17,704 |
| 2010-11-22 | 2010-11-18 | 13.871 | 3,590 | -2,394 | 0.00% | 49,798 |
| 2010-11-19 | 2010-11-17 | 13.621 | 5,984 | +2,394 | 0.01% | 81,506 |
| 2010-11-18 | 2010-11-16 | 13.370 | 3,590 | -2,394 | 0.00% | 47,998 |
| 2010-11-17 | 2010-11-15 | 14.038 | 5,984 | -5,983 | 0.01% | 84,006 |
| 2010-11-04 | 2010-11-02 | 12.785 | 11,967 | +10,770 | 0.01% | 152,998 |
| 2010-11-02 | 2010-10-29 | 12.451 | 1,197 | -2,393 | 0.00% | 14,904 |
| 2010-10-26 | 2010-10-22 | 10.779 | 3,590 | -2,394 | 0.00% | 38,698 |
| 2010-10-25 | 2010-10-21 | 9.192 | 5,984 | -42,663 | 0.01% | 55,004 |
| 2010-10-22 | 2010-10-20 | 10.278 | 48,647 | -163,471 | 0.12% | 499,999 |
| 2010-10-21 | 2010-10-19 | 10.947 | 212,118 | -236,951 | 0.52% | 2,321,971 |
| 2010-10-20 | 2010-10-18 | 11.197 | 449,069 | -179,507 | 1.09% | 5,028,354 |
| 2010-10-19 | 2010-10-15 | 11.364 | 628,576 | -239,344 | 1.53% | 7,143,395 |
| 2010-10-18 | 2010-10-14 | 12.116 | 867,920 | -239,344 | 2.11% | 10,516,124 |
| 2010-10-15 | 2010-10-13 | 12.869 | 1,107,264 | -181,662 | 2.69% | 14,248,852 |
| 2010-10-14 | 2010-10-12 | 11.699 | 1,288,926 | -62,229 | 3.13% | 15,078,704 |
| 2010-10-13 | 2010-10-11 | 11.197 | 1,351,155 | -92,147 | 3.28% | 15,129,269 |
| 2010-10-12 | 2010-10-08 | 10.696 | 1,443,302 | -80,420 | 3.51% | 15,437,436 |
| 2010-10-11 | 2010-10-07 | 9.944 | 1,523,722 | -4,547 | 3.70% | 15,151,676 |
| 2010-09-14 | 2010-09-10 | 6.434 | 1,528,269 | +21,541 | 3.71% | 9,833,282 |
| 2010-09-03 | 2010-09-01 | 6.936 | 1,506,728 | -81,078 | 3.66% | 10,450,112 |
| 2010-09-01 | 2010-08-30 | 6.434 | 1,587,806 | +4,547 | 3.86% | 10,216,359 |
| 2010-08-20 | 2010-08-18 | 5.849 | 1,583,259 | +275,246 | 3.85% | 9,261,002 |
| 2010-08-18 | 2010-08-16 | 5.849 | 1,308,013 | -11,968 | 3.18% | 7,650,998 |
| 2010-08-06 | 2010-08-04 | 5.599 | 1,319,981 | +11,968 | 3.21% | 7,390,103 |
| 2010-07-23 | 2010-07-21 | 5.432 | 1,308,013 | +31,114 | 3.28% | 7,104,498 |
| 2010-06-25 | 2010-06-23 | 4.763 | 1,276,899 | +255,141 | 3.20% | 6,081,902 |
| 2010-05-27 | 2010-05-25 | 4.646 | 1,021,758 | +2,393 | 3.21% | 4,747,127 |
| 2010-05-26 | 2010-05-24 | 4.809 | 1,019,365 | -25,667 | 3.21% | 4,902,184 |
| 2010-05-03 | 2010-04-29 | 5.135 | 1,045,032 | +36,315 | 3.27% | 5,366,338 |
| 2010-04-26 | 2010-04-22 | 6.276 | 1,008,717 | -28,954 | 3.30% | 6,330,937 |
| 2010-04-22 | 2010-04-20 | 5.869 | 1,037,671 | -12,269 | 3.40% | 6,089,759 |
| 2010-04-20 | 2010-04-16 | 6.032 | 1,049,940 | +12,269 | 3.44% | 6,332,922 |
| 2010-04-19 | 2010-04-15 | 5.624 | 1,037,671 | +56,435 | 3.40% | 5,836,019 |
| 2010-04-07 | 2010-03-31 | 5.543 | 981,236 | -18,403 | 3.21% | 5,438,640 |
| 2010-03-23 | 2010-03-19 | 5.298 | 999,639 | -17,176 | 3.27% | 5,296,201 |
| 2010-03-22 | 2010-03-18 | 5.543 | 1,016,815 | -18,402 | 3.33% | 5,635,842 |
| 2010-03-17 | 2010-03-15 | 5.298 | 1,035,217 | -12,269 | 3.39% | 5,484,697 |
| 2010-03-16 | 2010-03-12 | 5.624 | 1,047,486 | -6,134 | 3.43% | 5,891,220 |
| 2010-03-15 | 2010-03-11 | 5.054 | 1,053,620 | -24,537 | 3.45% | 5,324,559 |
| 2010-03-12 | 2010-03-10 | 4.565 | 1,078,157 | -56,681 | 3.53% | 4,921,279 |
| 2010-03-11 | 2010-03-09 | 4.565 | 1,134,838 | -368,055 | 3.72% | 5,180,001 |
| 2009-12-22 | 2009-12-18 | 4.646 | 1,502,893 | +6,134 | 4.92% | 6,982,498 |
| 2009-12-09 | 2009-12-07 | 5.217 | 1,496,759 | +45,393 | 4.90% | 7,807,999 |
| 2009-12-08 | 2009-12-04 | 5.461 | 1,451,366 | +8,098 | 4.75% | 7,926,102 |
| 2009-08-12 | 2009-08-10 | 6.847 | 1,443,268 | +4,907 | 4.73% | 9,881,757 |
| 2009-08-11 | 2009-08-07 | 7.173 | 1,438,361 | +50,792 | 4.71% | 10,317,120 |
| 2009-08-05 | 2009-08-03 | 7.254 | 1,387,569 | +12,268 | 4.55% | 10,065,898 |
| 2009-08-04 | 2009-07-31 | 8.151 | 1,375,301 | +158,755 | 4.50% | 11,210,002 |
| 2009-07-28 | 2009-07-24 | 6.684 | 1,216,546 | -28,218 | 3.98% | 8,131,119 |
| 2009-06-12 | 2009-06-10 | 6.032 | 1,244,764 | +15,949 | 4.08% | 7,508,041 |
| 2009-05-11 | 2009-05-07 | 3.342 | 1,228,815 | +8,834 | 4.03% | 4,106,561 |
| 2009-04-16 | 2009-04-14 | 3.179 | 1,219,981 | -6,380 | 4.00% | 3,878,159 |
| 2009-04-06 | 2009-04-02 | 3.016 | 1,226,361 | -3,190 | 4.02% | 3,698,520 |
| 2009-03-26 | 2009-03-24 | 3.301 | 1,229,551 | +9,815 | 4.03% | 4,058,911 |
| 2008-07-25 | 2008-07-23 | 12.226 | 1,219,736 | -2,454 | 4.54% | 14,913,000 |
| 2008-06-24 | 2008-06-20 | 13.368 | 1,222,190 | -2,453 | 4.55% | 16,337,684 |
| 2008-06-16 | 2008-06-12 | 14.346 | 1,224,643 | +2,453 | 4.56% | 17,568,314 |
| 2008-06-13 | 2008-06-11 | 15.731 | 1,222,190 | +982 | 4.55% | 19,226,665 |
| 2008-05-16 | 2008-05-14 | 15.568 | 1,221,208 | +1,472 | 4.55% | 19,012,137 |
| 2008-04-29 | 2008-04-25 | 13.531 | 1,219,736 | -1,963 | 4.54% | 16,503,720 |
| 2008-04-25 | 2008-04-23 | 11.167 | 1,221,699 | -1,227 | 4.55% | 13,642,461 |
| 2008-04-15 | 2008-04-11 | 6.765 | 1,222,926 | -4,907 | 4.55% | 8,273,441 |
| 2008-04-14 | 2008-04-10 | 6.765 | 1,227,833 | -6,625 | 4.57% | 8,306,639 |
| 2008-04-11 | 2008-04-09 | 6.602 | 1,234,458 | -1,227 | 4.60% | 8,150,219 |
| 2008-04-10 | 2008-04-08 | 6.602 | 1,235,685 | +1,227 | 4.60% | 8,158,320 |
| 2008-04-09 | 2008-04-07 | 6.684 | 1,234,458 | +2,453 | 4.60% | 8,250,839 |
| 2008-03-31 | 2008-03-27 | 7.499 | 1,232,005 | +9,079 | 4.59% | 9,238,644 |
| 2008-03-25 | 2008-03-19 | 8.069 | 1,222,926 | -6,870 | 4.55% | 9,868,322 |
| 2008-03-20 | 2008-03-18 | 7.499 | 1,229,796 | -24,046 | 4.58% | 9,222,079 |
| 2008-03-17 | 2008-03-13 | 8.069 | 1,253,842 | +5,398 | 4.67% | 10,117,796 |
| 2008-03-14 | 2008-03-12 | 8.395 | 1,248,444 | -2,454 | 4.65% | 10,481,277 |
| 2008-03-13 | 2008-03-11 | 8.151 | 1,250,898 | -3,926 | 4.66% | 10,196,000 |
| 2008-03-12 | 2008-03-10 | 8.151 | 1,254,824 | -2,454 | 4.67% | 10,228,000 |
| 2008-03-10 | 2008-03-06 | 8.395 | 1,257,278 | -7,115 | 4.68% | 10,555,443 |
| 2008-03-05 | 2008-03-03 | 7.906 | 1,264,393 | -1,963 | 4.71% | 9,996,817 |
| 2008-03-04 | 2008-02-29 | 7.743 | 1,266,356 | +3,680 | 4.72% | 9,805,897 |
| 2008-03-03 | 2008-02-28 | 8.314 | 1,262,676 | +2,454 | 4.70% | 10,497,842 |
| 2008-02-29 | 2008-02-27 | 8.722 | 1,260,222 | -2,454 | 4.69% | 10,991,039 |
| 2008-02-25 | 2008-02-21 | 7.743 | 1,262,676 | -4,907 | 4.70% | 9,777,402 |
| 2008-02-22 | 2008-02-20 | 7.580 | 1,267,583 | -2,454 | 4.72% | 9,608,758 |
| 2008-02-21 | 2008-02-19 | 7.580 | 1,270,037 | +2,454 | 4.73% | 9,627,361 |
| 2008-02-12 | 2008-02-06 | 7.417 | 1,267,583 | -2,699 | 4.72% | 9,402,118 |
| 2008-02-11 | 2008-02-04 | 7.254 | 1,270,282 | +1,472 | 4.73% | 9,215,058 |
| 2008-02-01 | 2008-01-30 | 7.743 | 1,268,810 | -1,472 | 4.73% | 9,824,900 |
| 2008-01-30 | 2008-01-28 | 7.743 | 1,270,282 | -2,699 | 4.73% | 9,836,298 |
| 2008-01-25 | 2008-01-23 | 8.069 | 1,272,981 | -2,454 | 4.74% | 10,272,237 |
| 2008-01-24 | 2008-01-22 | 7.988 | 1,275,435 | +2,454 | 4.75% | 10,188,080 |
| 2008-01-23 | 2008-01-21 | 8.803 | 1,272,981 | +1,472 | 4.74% | 11,206,077 |
| 2008-01-21 | 2008-01-17 | 9.781 | 1,271,509 | +1,717 | 4.74% | 12,436,799 |
| 2008-01-18 | 2008-01-16 | 10.270 | 1,269,792 | +982 | 4.73% | 13,041,005 |
| 2008-01-17 | 2008-01-15 | 10.841 | 1,268,810 | +1,963 | 4.73% | 13,754,859 |
| 2008-01-10 | 2008-01-08 | 12.797 | 1,266,847 | +3,435 | 4.72% | 16,211,819 |
| 2008-01-09 | 2008-01-07 | 14.183 | 1,263,412 | +2,454 | 4.71% | 17,918,521 |
| 2008-01-08 | 2008-01-04 | 14.590 | 1,260,958 | -2,454 | 4.70% | 18,397,617 |
| 2007-12-28 | 2007-12-24 | 15.161 | 1,263,412 | +2,945 | 4.71% | 19,154,281 |
| 2007-12-27 | 2007-12-20 | 14.835 | 1,260,467 | -982 | 4.69% | 18,698,673 |
| 2007-12-21 | 2007-12-19 | 13.531 | 1,261,449 | +1,963 | 4.70% | 17,068,121 |
| 2007-12-20 | 2007-12-18 | 12.878 | 1,259,486 | +2,454 | 4.69% | 16,220,280 |
| 2007-12-17 | 2007-12-13 | 14.590 | 1,257,032 | +14,231 | 4.68% | 18,340,336 |
| 2007-12-14 | 2007-12-12 | 15.079 | 1,242,801 | +50,301 | 4.63% | 18,740,503 |
| 2007-12-13 | 2007-12-11 | 15.324 | 1,192,500 | +10,060 | 4.44% | 18,273,602 |
| 2007-12-12 | 2007-12-10 | 15.568 | 1,182,440 | +49,074 | 4.40% | 18,408,585 |
| 2007-12-11 | 2007-12-07 | 15.568 | 1,133,366 | -4,907 | 4.22% | 17,644,586 |
| 2007-12-10 | 2007-12-06 | 15.487 | 1,138,273 | +28,218 | 4.24% | 17,628,200 |
| 2007-12-07 | 2007-12-05 | 15.731 | 1,110,055 | +49,074 | 4.13% | 17,462,633 |
| 2007-12-06 | 2007-12-04 | 15.894 | 1,060,981 | +43,185 | 3.95% | 16,863,594 |
| 2007-12-05 | 2007-12-03 | 15.894 | 1,017,796 | +23,310 | 3.79% | 16,177,197 |
| 2007-12-04 | 2007-11-30 | 16.383 | 994,486 | +2,454 | 3.70% | 16,293,060 |
| 2007-12-03 | 2007-11-29 | 16.302 | 992,032 | +25,273 | 3.69% | 16,171,995 |
| 2007-11-30 | 2007-11-28 | 16.302 | 966,759 | +15,458 | 3.60% | 15,759,997 |
| 2007-11-29 | 2007-11-27 | 16.383 | 951,301 | +45,148 | 3.54% | 15,585,543 |
| 2007-11-28 | 2007-11-26 | 16.954 | 906,153 | +1,718 | 3.38% | 15,362,885 |
| 2007-11-27 | 2007-11-23 | 16.791 | 904,435 | +17,176 | 3.37% | 15,186,318 |
| 2007-11-23 | 2007-11-21 | 18.340 | 887,259 | +65,023 | 3.30% | 16,271,997 |
| 2007-11-22 | 2007-11-20 | 18.747 | 822,236 | +426,208 | 3.06% | 15,414,600 |
| 2007-11-21 | 2007-11-19 | 19.236 | 396,028 | +139,371 | 1.48% | 7,618,085 |
| 2007-11-20 | 2007-11-16 | 18.584 | 256,657 | +94,467 | 0.96% | 4,769,753 |
| 2007-11-19 | 2007-11-15 | 19.155 | 162,190 | +63,796 | 0.60% | 3,106,704 |
| 2007-11-16 | 2007-11-14 | 19.399 | 98,394 | +83,426 | 0.37% | 1,908,770 |
| 2007-10-24 | 2007-10-22 | 17.688 | 14,968 | +4,908 | 0.06% | 264,747 |
| 2007-10-16 | 2007-10-12 | 19.807 | 10,060 | -491 | 0.04% | 199,256 |
| 2007-10-12 | 2007-10-10 | 20.377 | 10,551 | -71,157 | 0.04% | 215,002 |
| 2007-10-10 | 2007-10-08 | 22.415 | 81,708 | +36,805 | 0.32% | 1,831,493 |
| 2007-10-09 | 2007-10-05 | 21.111 | 44,903 | -1,472 | 0.18% | 947,945 |
| 2007-10-05 | 2007-10-03 | 17.932 | 46,375 | +1,472 | 0.18% | 831,600 |
| 2007-10-04 | 2007-10-02 | 20.948 | 44,903 | -3,680 | 0.18% | 940,625 |
| 2007-10-03 | 2007-09-28 | 18.584 | 48,583 | -7,361 | 0.19% | 902,874 |
| 2007-10-02 | 2007-09-27 | 13.531 | 55,944 | +4,907 | 0.22% | 756,954 |
| 2007-09-25 | 2007-09-21 | 17.932 | 51,037 | +1,227 | 0.20% | 915,199 |
| 2007-09-24 | 2007-09-20 | 19.970 | 49,810 | +2,454 | 0.19% | 994,696 |
| 2007-09-13 | 2007-09-11 | 22.741 | 47,356 | +2,453 | 0.18% | 1,076,929 |
| 2007-09-12 | 2007-09-10 | 24.208 | 44,903 | -2,208 | 0.18% | 1,087,025 |
| 2007-09-11 | 2007-09-07 | 22.415 | 47,111 | +2,454 | 0.18% | 1,055,998 |
| 2007-09-07 | 2007-09-05 | 24.290 | 44,657 | -1,227 | 0.17% | 1,084,710 |
| 2007-09-04 | 2007-08-31 | 24.127 | 45,884 | +12,268 | 0.18% | 1,107,034 |
| 2007-09-03 | 2007-08-30 | 23.882 | 33,616 | +1,472 | 0.13% | 802,826 |
| 2007-08-31 | 2007-08-29 | 22.660 | 32,144 | -3,680 | 0.13% | 728,371 |
| 2007-08-29 | 2007-08-27 | 22.823 | 35,824 | +2,454 | 0.14% | 817,598 |
| 2007-08-28 | 2007-08-24 | 22.904 | 33,370 | -1,227 | 0.13% | 764,312 |
| 2007-08-27 | 2007-08-23 | 22.986 | 34,597 | +3,190 | 0.14% | 795,235 |
| 2007-08-24 | 2007-08-22 | 23.312 | 31,407 | +2,453 | 0.12% | 732,151 |
| 2007-08-23 | 2007-08-21 | 24.453 | 28,954 | +24,537 | 0.11% | 708,007 |
| 2007-08-22 | 2007-08-20 | 23.638 | 4,417 | -7,115 | 0.02% | 104,408 |
| 2007-08-20 | 2007-08-16 | 23.393 | 11,532 | -13,741 | 0.05% | 269,770 |
| 2007-08-17 | 2007-08-15 | 25.594 | 25,273 | -8,588 | 0.10% | 646,836 |
| 2007-08-16 | 2007-08-14 | 26.654 | 33,861 | -3,681 | 0.13% | 902,517 |
| 2007-08-15 | 2007-08-13 | 26.002 | 37,542 | -6,134 | 0.15% | 976,149 |
| 2007-08-14 | 2007-08-10 | 23.230 | 43,676 | +1,227 | 0.17% | 1,014,602 |
| 2007-08-10 | 2007-08-08 | 23.964 | 42,449 | -3,681 | 0.17% | 1,017,238 |
| 2007-08-09 | 2007-08-07 | 24.534 | 46,130 | -7,361 | 0.18% | 1,131,769 |
| 2007-08-08 | 2007-08-06 | 24.534 | 53,491 | -1,227 | 0.21% | 1,312,366 |
| 2007-08-07 | 2007-08-03 | 27.469 | 54,718 | -6,379 | 0.21% | 1,503,031 |
| 2007-08-03 | 2007-08-01 | 29.425 | 61,097 | -17,176 | 0.24% | 1,797,774 |
| 2007-08-02 | 2007-07-31 | 31.055 | 78,273 | +4,907 | 0.31% | 2,430,776 |
| 2007-08-01 | 2007-07-30 | 27.713 | 73,366 | +3,681 | 0.29% | 2,033,207 |
| 2007-07-31 | 2007-07-27 | 25.757 | 69,685 | +10,060 | 0.27% | 1,794,875 |
| 2007-07-30 | 2007-07-26 | 27.713 | 59,625 | +13,495 | 0.24% | 1,652,400 |
| 2007-07-19 | 2007-07-17 | 30.974 | 46,130 | -2,944 | 0.19% | 1,428,812 |
| 2007-07-18 | 2007-07-16 | 32.033 | 49,074 | -22,083 | 0.20% | 1,571,998 |
| 2007-07-17 | 2007-07-13 | 30.403 | 71,157 | -2,454 | 0.29% | 2,163,388 |
| 2007-07-16 | 2007-07-12 | 26.165 | 73,611 | -68,458 | 0.30% | 1,925,997 |
| 2007-07-13 | 2007-07-11 | 22.334 | 142,069 | -3,926 | 0.57% | 3,172,910 |
| 2007-07-12 | 2007-07-10 | 17.117 | 145,995 | +6,134 | 0.59% | 2,498,994 |
| 2007-07-11 | 2007-07-09 | 15.894 | 139,861 | +14,722 | 0.56% | 2,222,998 |
| 2007-07-10 | 2007-07-06 | 12.715 | 125,139 | +76,065 | 0.51% | 1,591,202 |
| 2007-06-26 | 2007-06-22 | 49,074 | 0.20% |
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