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 | 5.060 | 10,000 | +0 | 0.00% | 50,600 |
| 2025-10-13 | 2025-10-09 | 5.120 | 10,000 | +0 | 0.00% | 51,200 |
| 2025-10-10 | 2025-10-08 | 4.840 | 10,000 | +0 | 0.00% | 48,400 |
| 2025-10-09 | 2025-10-06 | 4.800 | 10,000 | +0 | 0.00% | 48,000 |
| 2025-10-08 | 2025-10-03 | 4.840 | 10,000 | +0 | 0.00% | 48,400 |
| 2025-10-06 | 2025-10-02 | 4.840 | 10,000 | +0 | 0.00% | 48,400 |
| 2025-10-03 | 2025-09-30 | 4.870 | 10,000 | +0 | 0.00% | 48,700 |
| 2025-10-02 | 2025-09-29 | 5.030 | 10,000 | +0 | 0.00% | 50,300 |
| 2025-09-30 | 2025-09-26 | 5.010 | 10,000 | +0 | 0.00% | 50,100 |
| 2025-09-29 | 2025-09-25 | 5.230 | 10,000 | +0 | 0.00% | 52,300 |
| 2025-09-26 | 2025-09-24 | 5.220 | 10,000 | +0 | 0.00% | 52,200 |
| 2025-09-25 | 2025-09-23 | 5.140 | 10,000 | +0 | 0.00% | 51,400 |
| 2025-09-24 | 2025-09-22 | 5.080 | 10,000 | +0 | 0.00% | 50,800 |
| 2025-09-23 | 2025-09-19 | 5.180 | 10,000 | +0 | 0.00% | 51,800 |
| 2025-09-22 | 2025-09-18 | 5.130 | 10,000 | +0 | 0.00% | 51,300 |
| 2025-09-19 | 2025-09-17 | 5.070 | 10,000 | +0 | 0.00% | 50,700 |
| 2025-09-18 | 2025-09-16 | 5.000 | 10,000 | +0 | 0.00% | 50,000 |
| 2025-09-17 | 2025-09-15 | 4.840 | 10,000 | +0 | 0.00% | 48,400 |
| 2025-09-16 | 2025-09-12 | 4.830 | 10,000 | +0 | 0.00% | 48,300 |
| 2025-09-15 | 2025-09-11 | 4.830 | 10,000 | +0 | 0.00% | 48,300 |
| 2025-09-12 | 2025-09-10 | 4.750 | 10,000 | +0 | 0.00% | 47,500 |
| 2025-09-11 | 2025-09-09 | 4.965 | 10,000 | +0 | 0.00% | 49,647 |
| 2025-09-10 | 2025-09-08 | 5.016 | 10,000 | +332 | 0.00% | 50,164 |
| 2025-09-09 | 2025-09-05 | 4.882 | 9,668 | +0 | 0.00% | 47,199 |
| 2025-09-08 | 2025-09-04 | 4.727 | 9,668 | +0 | 0.00% | 45,699 |
| 2025-09-05 | 2025-09-03 | 4.716 | 9,668 | +0 | 0.00% | 45,599 |
| 2025-09-04 | 2025-09-02 | 4.779 | 9,668 | +0 | 0.00% | 46,199 |
| 2025-09-03 | 2025-09-01 | 4.758 | 9,668 | +0 | 0.00% | 45,999 |
| 2025-09-02 | 2025-08-29 | 4.747 | 9,668 | +0 | 0.00% | 45,899 |
| 2025-09-01 | 2025-08-28 | 4.727 | 9,668 | +0 | 0.00% | 45,699 |
| 2025-08-29 | 2025-08-27 | 4.789 | 9,668 | +0 | 0.00% | 46,299 |
| 2025-08-28 | 2025-08-26 | 4.789 | 9,668 | +0 | 0.00% | 46,299 |
| 2025-08-27 | 2025-08-25 | 4.841 | 9,668 | +0 | 0.00% | 46,799 |
| 2025-08-26 | 2025-08-22 | 4.758 | 9,668 | +0 | 0.00% | 45,999 |
| 2025-08-25 | 2025-08-21 | 4.841 | 9,668 | +0 | 0.00% | 46,799 |
| 2025-08-22 | 2025-08-20 | 4.727 | 9,668 | +0 | 0.00% | 45,699 |
| 2025-08-21 | 2025-08-19 | 4.758 | 9,668 | +0 | 0.00% | 45,999 |
| 2025-08-20 | 2025-08-18 | 4.706 | 9,668 | +0 | 0.00% | 45,499 |
| 2025-08-19 | 2025-08-15 | 4.696 | 9,668 | +0 | 0.00% | 45,399 |
| 2025-08-18 | 2025-08-14 | 4.696 | 9,668 | +0 | 0.00% | 45,399 |
| 2025-08-15 | 2025-08-13 | 4.696 | 9,668 | +0 | 0.00% | 45,399 |
| 2025-08-14 | 2025-08-12 | 4.737 | 9,668 | +0 | 0.00% | 45,799 |
| 2025-08-13 | 2025-08-11 | 4.665 | 9,668 | +0 | 0.00% | 45,099 |
| 2025-08-12 | 2025-08-08 | 4.654 | 9,668 | +0 | 0.00% | 44,999 |
| 2025-08-11 | 2025-08-07 | 4.685 | 9,668 | +0 | 0.00% | 45,299 |
| 2025-08-08 | 2025-08-06 | 4.665 | 9,668 | +0 | 0.00% | 45,099 |
| 2025-08-07 | 2025-08-05 | 4.551 | 9,668 | +0 | 0.00% | 43,999 |
| 2025-08-06 | 2025-08-04 | 4.479 | 9,668 | +0 | 0.00% | 43,299 |
| 2025-08-05 | 2025-08-01 | 4.437 | 9,668 | +0 | 0.00% | 42,899 |
| 2025-08-04 | 2025-07-31 | 4.510 | 9,668 | +0 | 0.00% | 43,599 |
| 2025-08-01 | 2025-07-30 | 4.603 | 9,668 | +0 | 0.00% | 44,499 |
| 2025-07-31 | 2025-07-29 | 4.696 | 9,668 | +0 | 0.00% | 45,399 |
| 2025-07-30 | 2025-07-28 | 4.696 | 9,668 | +0 | 0.00% | 45,399 |
| 2025-07-29 | 2025-07-25 | 4.665 | 9,668 | +0 | 0.00% | 45,099 |
| 2025-07-28 | 2025-07-24 | 4.592 | 9,668 | +0 | 0.00% | 44,399 |
| 2025-07-25 | 2025-07-23 | 4.551 | 9,668 | +0 | 0.00% | 43,999 |
| 2025-07-24 | 2025-07-22 | 4.541 | 9,668 | +0 | 0.00% | 43,899 |
| 2025-07-23 | 2025-07-21 | 4.489 | 9,668 | +0 | 0.00% | 43,399 |
| 2025-07-22 | 2025-07-18 | 4.375 | 9,668 | +0 | 0.00% | 42,299 |
| 2025-07-21 | 2025-07-17 | 4.406 | 9,668 | +0 | 0.00% | 42,599 |
| 2025-07-18 | 2025-07-16 | 4.385 | 9,668 | +0 | 0.00% | 42,399 |
| 2025-07-17 | 2025-07-15 | 4.365 | 9,668 | +0 | 0.00% | 42,199 |
| 2025-07-16 | 2025-07-14 | 4.365 | 9,668 | +0 | 0.00% | 42,199 |
| 2025-07-15 | 2025-07-11 | 4.323 | 9,668 | +0 | 0.00% | 41,799 |
| 2025-07-14 | 2025-07-10 | 4.241 | 9,668 | +0 | 0.00% | 40,999 |
| 2025-07-11 | 2025-07-09 | 4.241 | 9,668 | +0 | 0.00% | 40,999 |
| 2025-07-10 | 2025-07-08 | 4.199 | 9,668 | +0 | 0.00% | 40,599 |
| 2025-07-09 | 2025-07-07 | 4.261 | 9,668 | +0 | 0.00% | 41,199 |
| 2025-07-08 | 2025-07-04 | 4.241 | 9,668 | +0 | 0.00% | 40,999 |
| 2025-07-07 | 2025-07-03 | 4.230 | 9,668 | +0 | 0.00% | 40,899 |
| 2025-07-04 | 2025-07-02 | 4.210 | 9,668 | +0 | 0.00% | 40,699 |
| 2025-07-03 | 2025-06-30 | 4.117 | 9,668 | +0 | 0.00% | 39,799 |
| 2025-07-02 | 2025-06-27 | 4.148 | 9,668 | +0 | 0.00% | 40,099 |
| 2025-06-30 | 2025-06-26 | 4.096 | 9,668 | +0 | 0.00% | 39,599 |
| 2025-06-27 | 2025-06-25 | 4.075 | 9,668 | +0 | 0.00% | 39,399 |
| 2025-06-26 | 2025-06-24 | 4.044 | 9,668 | +0 | 0.00% | 39,099 |
| 2025-06-25 | 2025-06-23 | 4.044 | 9,668 | +0 | 0.00% | 39,099 |
| 2025-06-24 | 2025-06-20 | 4.013 | 9,668 | +0 | 0.00% | 38,799 |
| 2025-06-23 | 2025-06-19 | 3.961 | 9,668 | +0 | 0.00% | 38,299 |
| 2025-06-20 | 2025-06-18 | 4.013 | 9,668 | +0 | 0.00% | 38,799 |
| 2025-06-19 | 2025-06-17 | 4.013 | 9,668 | -48,342 | 0.00% | 38,799 |
| 2025-06-10 | 2025-06-06 | 4.173 | 58,010 | +2,366 | 0.00% | 242,074 |
| 2025-05-22 | 2025-05-20 | 4.044 | 55,644 | -927 | 0.00% | 225,001 |
| 2024-09-11 | 2024-09-09 | 3.932 | 56,571 | +18,548 | 0.00% | 222,432 |
| 2024-09-10 | 2024-09-05 | 3.966 | 38,023 | +1,735 | 0.00% | 150,792 |
| 2024-08-26 | 2024-08-22 | 3.819 | 36,288 | +8,851 | 0.00% | 138,581 |
| 2024-08-22 | 2024-08-20 | 3.898 | 27,437 | +17,701 | 0.00% | 106,950 |
| 2024-06-12 | 2024-06-07 | 4.882 | 9,736 | +386 | 0.00% | 47,534 |
| 2024-05-14 | 2024-05-10 | 5.318 | 9,350 | -3,400 | 0.00% | 49,719 |
| 2024-04-26 | 2024-04-24 | 5.000 | 12,750 | -34,001 | 0.00% | 63,749 |
| 2024-04-25 | 2024-04-23 | 4.823 | 46,751 | -306,007 | 0.00% | 225,500 |
| 2024-04-16 | 2024-04-12 | 4.694 | 352,758 | +306,007 | 0.02% | 1,655,850 |
| 2023-09-11 | 2023-09-06 | 3.875 | 46,751 | +2,324 | 0.00% | 181,155 |
| 2023-05-17 | 2023-05-15 | 3.630 | 44,427 | +1,849 | 0.00% | 161,263 |
| 2023-05-10 | 2023-05-08 | 3.992 | 42,578 | -15,483 | 0.00% | 169,951 |
| 2022-10-03 | 2022-09-29 | 2.812 | 58,061 | +3,376 | 0.00% | 163,241 |
| 2022-06-02 | 2022-05-31 | 3.744 | 54,685 | +4,802 | 0.00% | 204,727 |
| 2022-01-19 | 2022-01-17 | 3.909 | 49,883 | -266,043 | 0.00% | 195,000 |
| 2021-12-07 | 2021-12-03 | 3.864 | 315,926 | +266,043 | 0.02% | 1,220,750 |
| 2021-07-27 | 2021-07-23 | 4.661 | 49,883 | +13,302 | 0.00% | 232,500 |
| 2021-06-16 | 2021-06-11 | 5.890 | 36,581 | +1,472 | 0.00% | 215,468 |
| 2021-05-20 | 2021-05-17 | 5.906 | 35,109 | -6,384 | 0.00% | 207,347 |
| 2021-04-29 | 2021-04-27 | 5.671 | 41,493 | +6,384 | 0.00% | 235,300 |
| 2020-11-10 | 2020-11-06 | 4.057 | 35,109 | -3,192 | 0.00% | 142,448 |
| 2020-11-04 | 2020-11-02 | 3.728 | 38,301 | +3,192 | 0.00% | 142,799 |
| 2020-10-14 | 2020-10-09 | 3.133 | 35,109 | -63,836 | 0.00% | 109,999 |
| 2020-10-12 | 2020-10-08 | 3.274 | 98,945 | +63,836 | 0.01% | 323,951 |
| 2020-10-06 | 2020-09-30 | 2.898 | 35,109 | -10,214 | 0.00% | 101,749 |
| 2020-10-05 | 2020-09-29 | 2.914 | 45,323 | +7,022 | 0.00% | 132,060 |
| 2020-09-30 | 2020-09-28 | 3.008 | 38,301 | -3,192 | 0.00% | 115,199 |
| 2020-09-28 | 2020-09-24 | 2.961 | 41,493 | +1,915 | 0.00% | 122,850 |
| 2020-09-24 | 2020-09-22 | 3.149 | 39,578 | +4,469 | 0.00% | 124,620 |
| 2020-09-22 | 2020-09-18 | 2.929 | 35,109 | -31,918 | 0.00% | 102,849 |
| 2020-09-18 | 2020-09-16 | 2.961 | 67,027 | +3,830 | 0.00% | 198,450 |
| 2020-09-17 | 2020-09-15 | 2.961 | 63,197 | -638 | 0.00% | 187,110 |
| 2020-09-16 | 2020-09-14 | 2.961 | 63,835 | -3,192 | 0.00% | 188,999 |
| 2020-09-15 | 2020-09-11 | 2.961 | 67,027 | +28,726 | 0.00% | 198,450 |
| 2020-09-11 | 2020-09-09 | 2.961 | 38,301 | -1,277 | 0.00% | 113,399 |
| 2020-09-10 | 2020-09-08 | 2.914 | 39,578 | +1,277 | 0.00% | 115,320 |
| 2020-09-09 | 2020-09-07 | 2.961 | 38,301 | -38,301 | 0.00% | 113,399 |
| 2020-09-07 | 2020-09-03 | 2.961 | 76,602 | +3,191 | 0.01% | 226,799 |
| 2020-09-04 | 2020-09-02 | 3.274 | 73,411 | +38,302 | 0.01% | 240,351 |
| 2020-06-04 | 2020-06-02 | 2.895 | 35,109 | +2,625 | 0.00% | 101,649 |
| 2019-06-10 | 2019-06-05 | 5.065 | 32,484 | +1,754 | 0.00% | 164,533 |
| 2019-04-25 | 2019-04-23 | 6.049 | 30,730 | +11,174 | 0.00% | 185,899 |
| 2019-04-18 | 2019-04-16 | 6.336 | 19,556 | +11,175 | 0.00% | 123,903 |
| 2018-12-27 | 2018-12-20 | 5.978 | 8,381 | -6,705 | 0.00% | 50,100 |
| 2018-12-05 | 2018-12-03 | 5.727 | 15,086 | +6,705 | 0.00% | 86,402 |
| 2018-10-15 | 2018-10-11 | 5.190 | 8,381 | -11,175 | 0.00% | 43,500 |
| 2018-10-12 | 2018-10-10 | 5.584 | 19,556 | +11,175 | 0.00% | 109,202 |
| 2018-06-04 | 2018-05-31 | 8.149 | 8,381 | +189 | 0.00% | 68,293 |
| 2018-05-24 | 2018-05-21 | 8.716 | 8,192 | -1,638 | 0.00% | 71,403 |
| 2018-03-16 | 2018-03-14 | 8.735 | 9,830 | -5,461 | 0.00% | 85,861 |
| 2018-03-08 | 2018-03-06 | 8.588 | 15,291 | -4,369 | 0.00% | 131,320 |
| 2018-03-05 | 2018-03-01 | 8.405 | 19,660 | +9,830 | 0.00% | 165,241 |
| 2018-02-08 | 2018-02-06 | 7.911 | 9,830 | -546 | 0.00% | 77,761 |
| 2018-02-07 | 2018-02-05 | 8.515 | 10,376 | +546 | 0.00% | 88,350 |
| 2018-02-06 | 2018-02-02 | 8.625 | 9,830 | -2,184 | 0.00% | 84,781 |
| 2018-02-05 | 2018-02-01 | 8.533 | 12,014 | +2,184 | 0.00% | 102,517 |
| 2018-01-31 | 2018-01-29 | 8.789 | 9,830 | -10,922 | 0.00% | 86,401 |
| 2018-01-30 | 2018-01-26 | 8.771 | 20,752 | -5,461 | 0.00% | 182,019 |
| 2018-01-29 | 2018-01-25 | 8.680 | 26,213 | -27,306 | 0.00% | 227,519 |
| 2018-01-19 | 2018-01-17 | 8.405 | 53,519 | -21,844 | 0.00% | 449,824 |
| 2018-01-18 | 2018-01-16 | 7.764 | 75,363 | +1,639 | 0.01% | 585,121 |
| 2017-11-01 | 2017-10-30 | 6.812 | 73,724 | +10,922 | 0.01% | 502,197 |
| 2017-10-19 | 2017-10-17 | 7.251 | 62,802 | +10,922 | 0.01% | 455,398 |
| 2017-09-12 | 2017-09-08 | 7.215 | 51,880 | +10,922 | 0.00% | 374,299 |
| 2017-09-05 | 2017-09-01 | 8.162 | 40,958 | +10,922 | 0.00% | 334,304 |
| 2017-09-04 | 2017-08-31 | 8.181 | 30,036 | +319 | 0.00% | 245,713 |
| 2017-08-28 | 2017-08-24 | 7.847 | 29,717 | +21,612 | 0.00% | 233,204 |
| 2017-08-16 | 2017-08-14 | 8.255 | 8,105 | -27,015 | 0.00% | 66,904 |
| 2017-08-11 | 2017-08-09 | 8.292 | 35,120 | +5,403 | 0.00% | 291,204 |
| 2017-08-10 | 2017-08-08 | 8.310 | 29,717 | -10,806 | 0.00% | 246,954 |
| 2017-08-09 | 2017-08-07 | 8.144 | 40,523 | -10,806 | 0.00% | 330,004 |
| 2017-08-08 | 2017-08-04 | 7.977 | 51,329 | -10,806 | 0.00% | 409,453 |
| 2017-08-01 | 2017-07-28 | 6.904 | 62,135 | +10,806 | 0.01% | 428,953 |
| 2017-07-25 | 2017-07-21 | 6.978 | 51,329 | +10,806 | 0.00% | 358,153 |
| 2017-07-21 | 2017-07-19 | 7.329 | 40,523 | +16,209 | 0.00% | 297,003 |
| 2017-07-19 | 2017-07-17 | 7.255 | 24,314 | +16,209 | 0.00% | 176,403 |
| 2017-07-14 | 2017-07-12 | 7.292 | 8,105 | -29,716 | 0.00% | 59,104 |
| 2017-07-13 | 2017-07-11 | 7.385 | 37,821 | +1,081 | 0.00% | 279,300 |
| 2017-07-12 | 2017-07-10 | 7.625 | 36,740 | -3,783 | 0.00% | 280,157 |
| 2017-07-11 | 2017-07-07 | 7.459 | 40,523 | -23,773 | 0.00% | 302,253 |
| 2017-07-10 | 2017-07-06 | 7.477 | 64,296 | +39,982 | 0.01% | 480,762 |
| 2017-07-07 | 2017-07-05 | 7.403 | 24,314 | +10,806 | 0.00% | 180,003 |
| 2017-07-06 | 2017-07-04 | 7.366 | 13,508 | +2,702 | 0.00% | 99,504 |
| 2017-07-05 | 2017-07-03 | 7.533 | 10,806 | -5,403 | 0.00% | 81,400 |
| 2017-07-04 | 2017-06-30 | 7.403 | 16,209 | +2,701 | 0.00% | 120,000 |
| 2017-06-30 | 2017-06-28 | 7.218 | 13,508 | -540 | 0.00% | 97,503 |
| 2017-06-29 | 2017-06-27 | 7.403 | 14,048 | +540 | 0.00% | 104,001 |
| 2017-06-28 | 2017-06-26 | 7.514 | 13,508 | -21,612 | 0.00% | 101,504 |
| 2017-06-27 | 2017-06-23 | 7.255 | 35,120 | +5,403 | 0.00% | 254,803 |
| 2017-06-23 | 2017-06-21 | 7.218 | 29,717 | -5,403 | 0.00% | 214,503 |
| 2017-06-12 | 2017-06-08 | 7.126 | 35,120 | -5,403 | 0.00% | 250,253 |
| 2017-06-09 | 2017-06-07 | 7.126 | 40,523 | -10,806 | 0.00% | 288,753 |
| 2017-06-07 | 2017-06-05 | 6.996 | 51,329 | -5,403 | 0.00% | 359,103 |
| 2017-05-16 | 2017-05-12 | 6.988 | 56,732 | +1,284 | 0.00% | 396,424 |
| 2017-04-03 | 2017-03-30 | 6.855 | 55,448 | +5,281 | 0.00% | 380,102 |
| 2017-03-28 | 2017-03-24 | 6.836 | 50,167 | -443,582 | 0.00% | 342,950 |
| 2017-03-27 | 2017-03-23 | 7.082 | 493,749 | +5,281 | 0.04% | 3,496,900 |
| 2017-03-22 | 2017-03-20 | 7.366 | 488,468 | -110,896 | 0.04% | 3,598,248 |
| 2017-03-10 | 2017-03-08 | 6.779 | 599,364 | +110,896 | 0.05% | 4,063,302 |
| 2017-03-07 | 2017-03-03 | 6.912 | 488,468 | -88,717 | 0.04% | 3,376,248 |
| 2017-02-24 | 2017-02-22 | 7.026 | 577,185 | +215,983 | 0.05% | 4,055,033 |
| 2017-02-20 | 2017-02-16 | 6.704 | 361,202 | +310,507 | 0.03% | 2,421,357 |
| 2017-01-24 | 2017-01-20 | 6.230 | 50,695 | +5,281 | 0.00% | 315,840 |
| 2017-01-16 | 2017-01-12 | 6.420 | 45,414 | +5,280 | 0.00% | 291,538 |
| 2017-01-09 | 2017-01-05 | 6.779 | 40,134 | +5,281 | 0.00% | 272,083 |
| 2016-12-14 | 2016-12-12 | 6.666 | 34,853 | +5,809 | 0.00% | 232,321 |
| 2016-11-23 | 2016-11-21 | 7.215 | 29,044 | -3,168 | 0.00% | 209,550 |
| 2016-11-21 | 2016-11-17 | 7.101 | 32,212 | -7,922 | 0.00% | 228,746 |
| 2016-11-17 | 2016-11-15 | 6.836 | 40,134 | +5,281 | 0.00% | 274,363 |
| 2016-11-15 | 2016-11-11 | 6.855 | 34,853 | +7,921 | 0.00% | 238,921 |
| 2016-11-01 | 2016-10-28 | 6.874 | 26,932 | +3,169 | 0.00% | 185,132 |
| 2016-09-29 | 2016-09-27 | 7.234 | 23,763 | +5,280 | 0.00% | 171,898 |
| 2016-09-28 | 2016-09-26 | 7.234 | 18,483 | -168,983 | 0.00% | 133,703 |
| 2016-09-26 | 2016-09-22 | 7.480 | 187,466 | +174,264 | 0.02% | 1,402,249 |
| 2016-09-22 | 2016-09-20 | 7.329 | 13,202 | +10,562 | 0.00% | 96,751 |
| 2016-09-08 | 2016-09-06 | 7.688 | 2,640 | -15,843 | 0.00% | 20,297 |
| 2016-09-05 | 2016-09-01 | 7.445 | 18,483 | -10,256 | 0.00% | 137,600 |
| 2016-09-02 | 2016-08-31 | 7.349 | 28,739 | -7,838 | 0.00% | 211,202 |
| 2016-09-01 | 2016-08-30 | 7.330 | 36,577 | -10,450 | 0.00% | 268,104 |
| 2016-08-31 | 2016-08-29 | 7.062 | 47,027 | +10,450 | 0.00% | 332,100 |
| 2016-08-30 | 2016-08-26 | 7.177 | 36,577 | +7,838 | 0.00% | 262,504 |
| 2016-08-19 | 2016-08-17 | 7.043 | 28,739 | +26,126 | 0.00% | 202,402 |
| 2016-07-15 | 2016-07-13 | 6.679 | 2,613 | -5,225 | 0.00% | 17,453 |
| 2016-06-10 | 2016-06-07 | 6.507 | 7,838 | -315,603 | 0.00% | 51,001 |
| 2016-05-27 | 2016-05-25 | 6.335 | 323,441 | +43,892 | 0.03% | 2,048,891 |
| 2016-05-23 | 2016-05-19 | 6.578 | 279,549 | +7,103 | 0.02% | 1,838,979 |
| 2016-05-19 | 2016-05-17 | 6.873 | 272,446 | +264,807 | 0.02% | 1,872,503 |
| 2016-05-05 | 2016-05-03 | 6.618 | 7,639 | +5,093 | 0.00% | 50,552 |
| 2016-04-27 | 2016-04-25 | 7.089 | 2,546 | -147,172 | 0.00% | 18,048 |
| 2016-04-25 | 2016-04-21 | 7.187 | 149,718 | -87,080 | 0.01% | 1,076,042 |
| 2016-04-21 | 2016-04-19 | 7.187 | 236,798 | -213,883 | 0.02% | 1,701,896 |
| 2016-04-20 | 2016-04-18 | 7.128 | 450,681 | +10,185 | 0.04% | 3,212,550 |
| 2016-04-19 | 2016-04-15 | 7.325 | 440,496 | +10,185 | 0.04% | 3,226,449 |
| 2016-04-15 | 2016-04-13 | 7.148 | 430,311 | +422,672 | 0.04% | 3,075,798 |
| 2016-03-18 | 2016-03-16 | 6.146 | 7,639 | -5,092 | 0.00% | 46,952 |
| 2016-02-24 | 2016-02-22 | 6.303 | 12,731 | +5,092 | 0.00% | 80,249 |
| 2016-02-17 | 2016-02-15 | 5.773 | 7,639 | -1,018 | 0.00% | 44,102 |
| 2016-02-16 | 2016-02-12 | 5.282 | 8,657 | +1,018 | 0.00% | 45,729 |
| 2015-12-21 | 2015-12-17 | 8.444 | 7,639 | -5,092 | 0.00% | 64,503 |
| 2015-12-18 | 2015-12-16 | 8.326 | 12,731 | +5,092 | 0.00% | 105,999 |
| 2015-12-11 | 2015-12-09 | 8.483 | 7,639 | +5,093 | 0.00% | 64,803 |
| 2015-11-30 | 2015-11-26 | 9.406 | 2,546 | -5,093 | 0.00% | 23,948 |
| 2015-11-26 | 2015-11-24 | 9.210 | 7,639 | +5,093 | 0.00% | 70,353 |
| 2015-11-18 | 2015-11-16 | 8.817 | 2,546 | -4,074 | 0.00% | 22,448 |
| 2015-11-17 | 2015-11-13 | 8.974 | 6,620 | +4,074 | 0.00% | 59,408 |
| 2015-10-19 | 2015-10-15 | 8.856 | 2,546 | -2,546 | 0.00% | 22,548 |
| 2015-10-16 | 2015-10-14 | 8.267 | 5,092 | +2,546 | 0.00% | 42,096 |
| 2015-10-09 | 2015-10-07 | 8.287 | 2,546 | -5,093 | 0.00% | 21,098 |
| 2015-09-23 | 2015-09-21 | 7.501 | 7,639 | +5,093 | 0.00% | 57,303 |
| 2015-09-09 | 2015-09-07 | 7.062 | 2,546 | +25 | 0.00% | 17,979 |
| 2015-09-08 | 2015-09-04 | 7.240 | 2,521 | -5,041 | 0.00% | 18,252 |
| 2015-09-07 | 2015-09-02 | 6.526 | 7,562 | +5,041 | 0.00% | 49,350 |
| 2015-07-14 | 2015-07-10 | 10.156 | 2,521 | -5,041 | 0.00% | 25,603 |
| 2015-07-10 | 2015-07-08 | 8.053 | 7,562 | -10,083 | 0.00% | 60,899 |
| 2015-06-16 | 2015-06-12 | 11.176 | 17,645 | +263 | 0.00% | 197,192 |
| 2015-04-29 | 2015-04-27 | 12.424 | 17,382 | -49,662 | 0.00% | 215,953 |
| 2015-04-24 | 2015-04-22 | 12.605 | 67,044 | +49,662 | 0.01% | 845,101 |
| 2015-04-21 | 2015-04-17 | 12.484 | 17,382 | -4,966 | 0.00% | 217,003 |
| 2015-04-15 | 2015-04-13 | 11.900 | 22,348 | -4,966 | 0.00% | 265,950 |
| 2015-04-14 | 2015-04-10 | 11.256 | 27,314 | +2,483 | 0.00% | 307,448 |
| 2015-04-13 | 2015-04-09 | 10.430 | 24,831 | -9,933 | 0.00% | 258,999 |
| 2015-04-10 | 2015-04-08 | 10.571 | 34,764 | -12,912 | 0.00% | 367,505 |
| 2015-04-09 | 2015-04-02 | 9.464 | 47,676 | +4,967 | 0.00% | 451,203 |
| 2015-04-02 | 2015-03-31 | 8.961 | 42,709 | -3,477 | 0.00% | 382,696 |
| 2015-03-30 | 2015-03-26 | 8.840 | 46,186 | -2,980 | 0.00% | 408,272 |
| 2015-03-27 | 2015-03-25 | 9.182 | 49,166 | +17,879 | 0.00% | 451,444 |
| 2015-03-20 | 2015-03-18 | 10.189 | 31,287 | +4,966 | 0.00% | 318,778 |
| 2015-03-19 | 2015-03-17 | 10.068 | 26,321 | +2,980 | 0.00% | 265,001 |
| 2015-03-18 | 2015-03-16 | 9.967 | 23,341 | +3,476 | 0.00% | 232,648 |
| 2015-01-26 | 2015-01-22 | 11.155 | 19,865 | -14,899 | 0.00% | 221,602 |
| 2015-01-22 | 2015-01-20 | 11.759 | 34,764 | +9,933 | 0.00% | 408,806 |
| 2015-01-20 | 2015-01-16 | 11.679 | 24,831 | -8,939 | 0.00% | 289,999 |
| 2015-01-16 | 2015-01-14 | 11.840 | 33,770 | +4,966 | 0.00% | 399,837 |
| 2015-01-09 | 2015-01-07 | 11.457 | 28,804 | +4,966 | 0.00% | 330,019 |
| 2015-01-07 | 2015-01-05 | 10.390 | 23,838 | -2,980 | 0.00% | 247,682 |
| 2014-12-23 | 2014-12-19 | 10.370 | 26,818 | -4,966 | 0.00% | 278,105 |
| 2014-12-22 | 2014-12-18 | 9.786 | 31,784 | +8,939 | 0.00% | 311,042 |
| 2014-12-08 | 2014-12-04 | 10.692 | 22,845 | -2,483 | 0.00% | 244,264 |
| 2014-12-05 | 2014-12-03 | 10.430 | 25,328 | -2,483 | 0.00% | 264,183 |
| 2014-12-04 | 2014-12-02 | 10.551 | 27,811 | +4,966 | 0.00% | 293,442 |
| 2014-11-26 | 2014-11-24 | 11.659 | 22,845 | -9,932 | 0.00% | 266,345 |
| 2014-11-25 | 2014-11-21 | 11.216 | 32,777 | +9,932 | 0.00% | 367,620 |
| 2014-11-12 | 2014-11-10 | 11.337 | 22,845 | -156,932 | 0.00% | 258,985 |
| 2014-11-11 | 2014-11-07 | 11.316 | 179,777 | -148,986 | 0.02% | 2,034,440 |
| 2014-11-10 | 2014-11-06 | 10.350 | 328,763 | +81,942 | 0.03% | 3,402,675 |
| 2014-11-07 | 2014-11-05 | 10.370 | 246,821 | -97,338 | 0.02% | 2,559,551 |
| 2014-11-06 | 2014-11-04 | 11.900 | 344,159 | +63,568 | 0.03% | 4,095,633 |
| 2014-11-05 | 2014-11-03 | 11.639 | 280,591 | -142,034 | 0.03% | 3,265,698 |
| 2014-11-04 | 2014-10-31 | 12.384 | 422,625 | +1,987 | 0.04% | 5,233,651 |
| 2014-11-03 | 2014-10-30 | 12.424 | 420,638 | +161,898 | 0.04% | 5,225,984 |
| 2014-10-31 | 2014-10-29 | 12.927 | 258,740 | +2,483 | 0.02% | 3,344,822 |
| 2014-10-23 | 2014-10-21 | 12.102 | 256,257 | +14,899 | 0.02% | 3,101,163 |
| 2014-10-21 | 2014-10-17 | 12.142 | 241,358 | -83,432 | 0.02% | 2,930,579 |
| 2014-10-17 | 2014-10-15 | 12.061 | 324,790 | +9,932 | 0.03% | 3,917,454 |
| 2014-10-16 | 2014-10-14 | 11.981 | 314,858 | -12,912 | 0.03% | 3,772,299 |
| 2014-10-15 | 2014-10-13 | 11.840 | 327,770 | +9,932 | 0.03% | 3,880,797 |
| 2014-10-14 | 2014-10-10 | 12.041 | 317,838 | -9,932 | 0.03% | 3,827,203 |
| 2014-10-10 | 2014-10-08 | 12.223 | 327,770 | +4,966 | 0.03% | 4,006,197 |
| 2014-10-09 | 2014-10-07 | 12.082 | 322,804 | +4,966 | 0.03% | 3,900,000 |
| 2014-10-08 | 2014-10-06 | 11.759 | 317,838 | +110,250 | 0.03% | 3,737,602 |
| 2014-10-07 | 2014-10-03 | 10.894 | 207,588 | +186,730 | 0.02% | 2,261,382 |
| 2014-09-30 | 2014-09-26 | 11.719 | 20,858 | -9,933 | 0.00% | 244,439 |
| 2014-09-29 | 2014-09-25 | 11.961 | 30,791 | +4,967 | 0.00% | 368,286 |
| 2014-09-26 | 2014-09-24 | 12.102 | 25,824 | +2,483 | 0.00% | 312,516 |
| 2014-09-24 | 2014-09-22 | 11.035 | 23,341 | -215,534 | 0.00% | 257,558 |
| 2014-09-12 | 2014-09-10 | 10.773 | 238,875 | -4,966 | 0.02% | 2,573,350 |
| 2014-09-08 | 2014-09-04 | 10.965 | 243,841 | +1,146 | 0.02% | 2,673,789 |
| 2014-09-02 | 2014-08-29 | 10.561 | 242,695 | -9,885 | 0.02% | 2,563,023 |
| 2014-09-01 | 2014-08-28 | 10.217 | 252,580 | +4,942 | 0.02% | 2,580,545 |
| 2014-08-29 | 2014-08-27 | 10.581 | 247,638 | +9,886 | 0.02% | 2,620,234 |
| 2014-08-26 | 2014-08-22 | 11.147 | 237,752 | -166,080 | 0.02% | 2,650,311 |
| 2014-08-25 | 2014-08-21 | 10.601 | 403,832 | +151,252 | 0.04% | 4,281,078 |
| 2014-08-08 | 2014-08-06 | 9.934 | 252,580 | +2,471 | 0.02% | 2,509,005 |
| 2014-08-07 | 2014-08-05 | 10.116 | 250,109 | -2,471 | 0.02% | 2,529,999 |
| 2014-08-05 | 2014-08-01 | 9.832 | 252,580 | -4,943 | 0.02% | 2,483,455 |
| 2014-08-04 | 2014-07-31 | 9.792 | 257,523 | -7,415 | 0.02% | 2,521,636 |
| 2014-08-01 | 2014-07-30 | 10.055 | 264,938 | +14,829 | 0.02% | 2,663,923 |
| 2014-07-31 | 2014-07-29 | 10.298 | 250,109 | +7,414 | 0.02% | 2,575,539 |
| 2014-07-30 | 2014-07-28 | 10.540 | 242,695 | +2,472 | 0.02% | 2,558,113 |
| 2014-07-28 | 2014-07-24 | 9.974 | 240,223 | +2,471 | 0.02% | 2,395,977 |
| 2014-07-25 | 2014-07-23 | 9.671 | 237,752 | -4,943 | 0.02% | 2,299,181 |
| 2014-07-24 | 2014-07-22 | 9.913 | 242,695 | -14,828 | 0.02% | 2,405,902 |
| 2014-07-23 | 2014-07-21 | 9.893 | 257,523 | +2,471 | 0.03% | 2,547,686 |
| 2014-07-22 | 2014-07-18 | 10.116 | 255,052 | -78,097 | 0.03% | 2,580,001 |
| 2014-07-21 | 2014-07-17 | 9.954 | 333,149 | +302,503 | 0.04% | 3,316,078 |
| 2014-07-18 | 2014-07-16 | 10.986 | 30,646 | +7,415 | 0.00% | 336,662 |
| 2014-07-15 | 2014-07-11 | 11.471 | 23,231 | -12,358 | 0.00% | 266,485 |
| 2014-07-14 | 2014-07-10 | 10.803 | 35,589 | -2,471 | 0.00% | 384,484 |
| 2014-07-11 | 2014-07-09 | 11.006 | 38,060 | -7,414 | 0.00% | 418,879 |
| 2014-07-10 | 2014-07-08 | 10.460 | 45,474 | +12,357 | 0.01% | 475,636 |
| 2014-07-09 | 2014-07-07 | 10.237 | 33,117 | +2,471 | 0.00% | 339,018 |
| 2014-07-08 | 2014-07-04 | 10.277 | 30,646 | -2,471 | 0.00% | 314,962 |
| 2014-07-07 | 2014-07-03 | 10.277 | 33,117 | +2,471 | 0.00% | 340,358 |
| 2014-06-30 | 2014-06-26 | 9.954 | 30,646 | +9,886 | 0.00% | 305,042 |
| 2014-06-24 | 2014-06-20 | 9.711 | 20,760 | -9,391 | 0.00% | 201,600 |
| 2014-06-23 | 2014-06-19 | 9.509 | 30,151 | -172,012 | 0.00% | 286,695 |
| 2014-06-20 | 2014-06-18 | 9.812 | 202,163 | -2,472 | 0.02% | 1,983,648 |
| 2014-06-19 | 2014-06-17 | 9.934 | 204,635 | +7,415 | 0.02% | 2,032,743 |
| 2014-06-17 | 2014-06-13 | 10.095 | 197,220 | +166,574 | 0.02% | 1,991,006 |
| 2014-06-16 | 2014-06-12 | 9.853 | 30,646 | -12,357 | 0.00% | 301,942 |
| 2014-06-13 | 2014-06-11 | 9.691 | 43,003 | -4,943 | 0.00% | 416,731 |
| 2014-06-12 | 2014-06-10 | 9.893 | 47,946 | -9,886 | 0.01% | 474,332 |
| 2014-06-11 | 2014-06-09 | 9.671 | 57,832 | -11,368 | 0.01% | 559,264 |
| 2014-06-10 | 2014-06-06 | 9.569 | 69,200 | -121,100 | 0.01% | 662,199 |
| 2014-06-09 | 2014-06-05 | 9.509 | 190,300 | -346,001 | 0.02% | 1,809,496 |
| 2014-06-04 | 2014-05-30 | 8.821 | 536,301 | +9,886 | 0.06% | 4,730,600 |
| 2014-05-23 | 2014-05-21 | 7.931 | 526,415 | -19,772 | 0.06% | 4,174,797 |
| 2014-05-21 | 2014-05-19 | 8.101 | 546,187 | -19,771 | 0.06% | 4,424,676 |
| 2014-05-20 | 2014-05-16 | 8.080 | 565,958 | -233,615 | 0.06% | 4,573,205 |
| 2014-05-19 | 2014-05-15 | 8.430 | 799,573 | -38,908 | 0.09% | 6,740,403 |
| 2014-05-16 | 2014-05-14 | 8.307 | 838,481 | -14,591 | 0.10% | 6,964,958 |
| 2014-05-15 | 2014-05-13 | 8.512 | 853,072 | -2,432 | 0.10% | 7,261,560 |
| 2014-05-13 | 2014-05-09 | 8.348 | 855,504 | +2,432 | 0.10% | 7,141,542 |
| 2014-05-12 | 2014-05-08 | 7.957 | 853,072 | +4,864 | 0.10% | 6,787,980 |
| 2014-05-09 | 2014-05-07 | 8.512 | 848,208 | +68,090 | 0.10% | 7,220,157 |
| 2014-05-08 | 2014-05-05 | 9.150 | 780,118 | -9,727 | 0.09% | 7,137,798 |
| 2014-05-05 | 2014-04-30 | 8.800 | 789,845 | +4,863 | 0.09% | 6,950,716 |
| 2014-05-02 | 2014-04-29 | 8.594 | 784,982 | +14,591 | 0.09% | 6,746,521 |
| 2014-04-30 | 2014-04-28 | 8.430 | 770,391 | +19,454 | 0.09% | 6,494,399 |
| 2014-04-29 | 2014-04-25 | 8.923 | 750,937 | +87,545 | 0.09% | 6,700,962 |
| 2014-04-24 | 2014-04-22 | 8.574 | 663,392 | +4,863 | 0.08% | 5,687,877 |
| 2014-04-23 | 2014-04-17 | 8.430 | 658,529 | +9,727 | 0.08% | 5,551,402 |
| 2014-04-22 | 2014-04-16 | 8.245 | 648,802 | -19,454 | 0.07% | 5,349,343 |
| 2014-04-17 | 2014-04-15 | 8.163 | 668,256 | -24,318 | 0.08% | 5,454,781 |
| 2014-04-14 | 2014-04-10 | 8.327 | 692,574 | -4,863 | 0.08% | 5,767,201 |
| 2014-04-11 | 2014-04-09 | 8.286 | 697,437 | -12,159 | 0.08% | 5,779,017 |
| 2014-04-10 | 2014-04-08 | 8.122 | 709,596 | -117,213 | 0.08% | 5,763,047 |
| 2014-04-09 | 2014-04-07 | 8.183 | 826,809 | +403,678 | 0.10% | 6,766,003 |
| 2014-04-08 | 2014-04-04 | 8.553 | 423,131 | -21,887 | 0.05% | 3,619,196 |
| 2014-04-07 | 2014-04-03 | 8.245 | 445,018 | +4,864 | 0.05% | 3,669,153 |
| 2014-04-03 | 2014-04-01 | 8.163 | 440,154 | +121,589 | 0.05% | 3,592,850 |
| 2014-04-02 | 2014-03-31 | 8.019 | 318,565 | +97,272 | 0.04% | 2,554,504 |
| 2014-04-01 | 2014-03-28 | 8.101 | 221,293 | -360,878 | 0.03% | 1,792,701 |
| 2014-03-31 | 2014-03-27 | 7.464 | 582,171 | -29,181 | 0.07% | 4,345,113 |
| 2014-03-28 | 2014-03-26 | 7.423 | 611,352 | -257,770 | 0.07% | 4,537,770 |
| 2014-03-25 | 2014-03-21 | 6.806 | 869,122 | -14,591 | 0.10% | 5,914,971 |
| 2014-03-24 | 2014-03-20 | 7.032 | 883,713 | +20,428 | 0.10% | 6,214,143 |
| 2014-03-20 | 2014-03-18 | 7.135 | 863,285 | +23,345 | 0.10% | 6,159,246 |
| 2014-03-19 | 2014-03-17 | 6.950 | 839,940 | -76,359 | 0.10% | 5,837,258 |
| 2014-03-18 | 2014-03-14 | 6.703 | 916,299 | +45,718 | 0.11% | 6,141,843 |
| 2014-03-17 | 2014-03-13 | 7.381 | 870,581 | +17,509 | 0.10% | 6,426,101 |
| 2014-03-14 | 2014-03-12 | 7.443 | 853,072 | +48,636 | 0.10% | 6,349,480 |
| 2014-03-13 | 2014-03-11 | 7.669 | 804,436 | -9,727 | 0.09% | 6,169,419 |
| 2014-03-12 | 2014-03-10 | 7.649 | 814,163 | +43,772 | 0.09% | 6,227,277 |
| 2014-03-11 | 2014-03-07 | 7.834 | 770,391 | -9,727 | 0.09% | 6,035,039 |
| 2014-03-10 | 2014-03-06 | 7.505 | 780,118 | +341,423 | 0.09% | 5,854,598 |
| 2014-03-03 | 2014-02-27 | 7.176 | 438,695 | -54,472 | 0.05% | 3,147,980 |
| 2014-02-28 | 2014-02-26 | 7.135 | 493,167 | -312,728 | 0.06% | 3,518,580 |
| 2014-02-27 | 2014-02-25 | 6.991 | 805,895 | -68,090 | 0.09% | 5,633,798 |
| 2014-02-26 | 2014-02-24 | 7.340 | 873,985 | -17,509 | 0.10% | 6,415,287 |
| 2014-02-25 | 2014-02-21 | 7.094 | 891,494 | +93,380 | 0.10% | 6,323,848 |
| 2014-02-21 | 2014-02-19 | 7.402 | 798,114 | -52,526 | 0.09% | 5,907,604 |
| 2014-02-20 | 2014-02-18 | 7.073 | 850,640 | +69,549 | 0.10% | 6,016,559 |
| 2014-02-19 | 2014-02-17 | 7.176 | 781,091 | -74,413 | 0.09% | 5,604,940 |
| 2014-02-17 | 2014-02-13 | 6.723 | 855,504 | -4,863 | 0.10% | 5,751,932 |
| 2014-02-14 | 2014-02-12 | 6.580 | 860,367 | -21,886 | 0.10% | 5,660,798 |
| 2014-02-11 | 2014-02-07 | 6.847 | 882,253 | +17,022 | 0.10% | 6,040,617 |
| 2014-02-05 | 2014-01-30 | 6.600 | 865,231 | +9,727 | 0.10% | 5,710,590 |
| 2014-02-04 | 2014-01-28 | 6.497 | 855,504 | +4,864 | 0.10% | 5,558,442 |
| 2014-01-29 | 2014-01-27 | 6.538 | 850,640 | +131,316 | 0.10% | 5,561,819 |
| 2014-01-28 | 2014-01-24 | 6.682 | 719,324 | -150,771 | 0.08% | 4,806,753 |
| 2014-01-24 | 2014-01-22 | 6.765 | 870,095 | -4,863 | 0.10% | 5,885,813 |
| 2014-01-23 | 2014-01-21 | 6.806 | 874,958 | +79,763 | 0.10% | 5,954,689 |
| 2014-01-22 | 2014-01-20 | 6.970 | 795,195 | +158,552 | 0.09% | 5,542,647 |
| 2014-01-21 | 2014-01-17 | 6.826 | 636,643 | +48,636 | 0.07% | 4,345,882 |
| 2014-01-20 | 2014-01-16 | 6.292 | 588,007 | +19,454 | 0.07% | 3,699,541 |
| 2014-01-16 | 2014-01-14 | 5.983 | 568,553 | -4,863 | 0.07% | 3,401,793 |
| 2014-01-15 | 2014-01-13 | 6.353 | 573,416 | -34,045 | 0.07% | 3,643,109 |
| 2014-01-14 | 2014-01-10 | 6.394 | 607,461 | -14,591 | 0.07% | 3,884,389 |
| 2014-01-13 | 2014-01-09 | 6.518 | 622,052 | +4,864 | 0.07% | 4,054,431 |
| 2014-01-10 | 2014-01-08 | 6.559 | 617,188 | +29,181 | 0.07% | 4,048,108 |
| 2014-01-08 | 2014-01-06 | 6.662 | 588,007 | -9,727 | 0.07% | 3,917,161 |
| 2014-01-07 | 2014-01-03 | 6.477 | 597,734 | -9,727 | 0.07% | 3,871,350 |
| 2014-01-06 | 2014-01-02 | 6.415 | 607,461 | -249,988 | 0.07% | 3,896,879 |
| 2014-01-03 | 2013-12-31 | 6.024 | 857,449 | +88,031 | 0.10% | 5,165,589 |
| 2014-01-02 | 2013-12-27 | 5.901 | 769,418 | +9,727 | 0.09% | 4,540,338 |
| 2013-12-30 | 2013-12-24 | 5.922 | 759,691 | -4,864 | 0.09% | 4,498,559 |
| 2013-12-27 | 2013-12-20 | 5.963 | 764,555 | +375,955 | 0.09% | 4,558,801 |
| 2013-12-23 | 2013-12-19 | 5.408 | 388,600 | +345,314 | 0.04% | 2,101,370 |
| 2013-12-20 | 2013-12-18 | 5.551 | 43,286 | -53,499 | 0.00% | 240,301 |
| 2013-12-19 | 2013-12-17 | 5.490 | 96,785 | -398,814 | 0.01% | 531,329 |
| 2013-12-17 | 2013-12-13 | 4.852 | 495,599 | -185,789 | 0.06% | 2,404,841 |
| 2013-12-16 | 2013-12-12 | 4.894 | 681,388 | +48,636 | 0.08% | 3,334,382 |
| 2013-12-11 | 2013-12-09 | 4.914 | 632,752 | +48,636 | 0.07% | 3,109,391 |
| 2013-12-10 | 2013-12-06 | 4.832 | 584,116 | -179,952 | 0.07% | 2,822,350 |
| 2013-12-09 | 2013-12-05 | 4.894 | 764,068 | -14,591 | 0.09% | 3,738,978 |
| 2013-11-26 | 2013-11-22 | 4.585 | 778,659 | +9,727 | 0.09% | 3,570,229 |
| 2013-11-25 | 2013-11-21 | 4.729 | 768,932 | -49,122 | 0.09% | 3,636,300 |
| 2013-11-22 | 2013-11-20 | 4.729 | 818,054 | +735,859 | 0.09% | 3,868,599 |
| 2013-11-21 | 2013-11-19 | 4.873 | 82,195 | -29,181 | 0.01% | 400,532 |
| 2013-10-29 | 2013-10-25 | 3.804 | 111,376 | -15,563 | 0.01% | 423,650 |
| 2013-10-23 | 2013-10-21 | 4.236 | 126,939 | +9,727 | 0.01% | 537,658 |
| 2013-10-21 | 2013-10-17 | 4.338 | 117,212 | +19,454 | 0.01% | 508,509 |
| 2013-10-18 | 2013-10-16 | 4.421 | 97,758 | -4,864 | 0.01% | 432,150 |
| 2013-10-17 | 2013-10-15 | 4.523 | 102,622 | +20,427 | 0.01% | 464,202 |
| 2013-10-16 | 2013-10-11 | 4.338 | 82,195 | -14,590 | 0.01% | 356,592 |
| 2013-10-11 | 2013-10-09 | 4.318 | 96,785 | -9,727 | 0.01% | 417,899 |
| 2013-10-10 | 2013-10-08 | 4.112 | 106,512 | -19,455 | 0.01% | 437,998 |
| 2013-10-07 | 2013-10-03 | 4.071 | 125,967 | +9,727 | 0.01% | 512,821 |
| 2013-10-02 | 2013-09-27 | 4.112 | 116,240 | +4,864 | 0.01% | 478,002 |
| 2013-09-30 | 2013-09-26 | 4.215 | 111,376 | +9,727 | 0.01% | 469,450 |
| 2013-09-27 | 2013-09-25 | 4.297 | 101,649 | -24,318 | 0.01% | 436,811 |
| 2013-09-23 | 2013-09-18 | 4.174 | 125,967 | -3,404 | 0.01% | 525,771 |
| 2013-09-19 | 2013-09-17 | 4.256 | 129,371 | -40,368 | 0.01% | 550,619 |
| 2013-09-18 | 2013-09-16 | 4.318 | 169,739 | +4,864 | 0.02% | 732,900 |
| 2013-09-17 | 2013-09-13 | 4.297 | 164,875 | +14,590 | 0.02% | 708,508 |
| 2013-09-16 | 2013-09-12 | 4.400 | 150,285 | +68,090 | 0.02% | 661,262 |
| 2013-09-13 | 2013-09-11 | 4.462 | 82,195 | -68,090 | 0.01% | 366,732 |
| 2013-09-12 | 2013-09-10 | 4.194 | 150,285 | +116,726 | 0.02% | 630,362 |
| 2013-09-11 | 2013-09-09 | 4.277 | 33,559 | -14,590 | 0.00% | 143,521 |
| 2013-09-10 | 2013-09-06 | 4.194 | 48,149 | +14,590 | 0.01% | 201,958 |
| 2013-09-04 | 2013-09-02 | 4.112 | 33,559 | -37,449 | 0.00% | 138,001 |
| 2013-09-02 | 2013-08-29 | 3.824 | 71,008 | -14,591 | 0.01% | 271,559 |
| 2013-08-23 | 2013-08-21 | 3.557 | 85,599 | +4,864 | 0.01% | 304,480 |
| 2013-08-22 | 2013-08-20 | 3.578 | 80,735 | -9,728 | 0.01% | 288,838 |
| 2013-08-21 | 2013-08-19 | 3.578 | 90,463 | -9,727 | 0.01% | 323,641 |
| 2013-08-20 | 2013-08-16 | 3.516 | 100,190 | +9,727 | 0.01% | 352,261 |
| 2013-08-19 | 2013-08-15 | 3.536 | 90,463 | +19,455 | 0.01% | 319,921 |
| 2013-08-15 | 2013-08-12 | 3.536 | 71,008 | -14,591 | 0.01% | 251,119 |
| 2013-08-12 | 2013-08-08 | 3.393 | 85,599 | +14,591 | 0.01% | 290,400 |
| 2013-08-09 | 2013-08-07 | 3.413 | 71,008 | -24,318 | 0.01% | 242,359 |
| 2013-08-08 | 2013-08-06 | 3.475 | 95,326 | +1,945 | 0.01% | 331,239 |
| 2013-08-07 | 2013-08-05 | 3.290 | 93,381 | +2,918 | 0.01% | 307,201 |
| 2013-07-05 | 2013-07-03 | 2.837 | 90,463 | -14,590 | 0.01% | 256,681 |
| 2013-07-03 | 2013-06-28 | 2.981 | 105,053 | +14,590 | 0.01% | 313,199 |
| 2013-06-25 | 2013-06-21 | 3.084 | 90,463 | -19,454 | 0.01% | 279,001 |
| 2013-06-21 | 2013-06-19 | 3.208 | 109,917 | +19,454 | 0.01% | 352,560 |
| 2013-06-20 | 2013-06-18 | 3.249 | 90,463 | -19,454 | 0.01% | 293,881 |
| 2013-06-19 | 2013-06-17 | 3.166 | 109,917 | +9,727 | 0.01% | 348,040 |
| 2013-06-18 | 2013-06-14 | 3.125 | 100,190 | +9,727 | 0.01% | 313,121 |
| 2013-06-17 | 2013-06-13 | 3.249 | 90,463 | -38,908 | 0.01% | 293,881 |
| 2013-06-13 | 2013-06-10 | 3.429 | 129,371 | +19,454 | 0.01% | 443,678 |
| 2013-06-11 | 2013-06-07 | 3.577 | 109,917 | -64,038 | 0.01% | 393,149 |
| 2013-06-07 | 2013-06-05 | 3.493 | 173,955 | +38,023 | 0.02% | 607,558 |
| 2013-06-04 | 2013-05-31 | 3.303 | 135,932 | -19,012 | 0.02% | 449,019 |
| 2013-06-03 | 2013-05-30 | 3.366 | 154,944 | +66,540 | 0.02% | 521,600 |
| 2013-05-31 | 2013-05-29 | 3.156 | 88,404 | +19,012 | 0.01% | 279,001 |
| 2013-05-30 | 2013-05-28 | 3.198 | 69,392 | -33,270 | 0.01% | 221,920 |
| 2013-05-28 | 2013-05-24 | 3.051 | 102,662 | +14,258 | 0.01% | 313,199 |
| 2013-05-27 | 2013-05-23 | 3.198 | 88,404 | +19,012 | 0.01% | 282,721 |
| 2013-04-30 | 2013-04-26 | 3.429 | 69,392 | -9,506 | 0.01% | 237,980 |
| 2013-04-29 | 2013-04-25 | 3.472 | 78,898 | +9,506 | 0.01% | 273,901 |
| 2013-04-24 | 2013-04-22 | 3.408 | 69,392 | -14,259 | 0.01% | 236,520 |
| 2013-04-23 | 2013-04-19 | 3.429 | 83,651 | +14,259 | 0.01% | 286,881 |
| 2013-04-03 | 2013-03-28 | 3.408 | 69,392 | -8,555 | 0.01% | 236,520 |
| 2013-04-02 | 2013-03-27 | 3.345 | 77,947 | +8,555 | 0.01% | 260,759 |
| 2013-03-28 | 2013-03-26 | 3.408 | 69,392 | -14,259 | 0.01% | 236,520 |
| 2013-03-27 | 2013-03-25 | 3.408 | 83,651 | +14,259 | 0.01% | 285,121 |
| 2013-01-03 | 2012-12-31 | 2.630 | 69,392 | -14,259 | 0.01% | 182,500 |
| 2012-12-12 | 2012-12-10 | 2.525 | 83,651 | +14,259 | 0.01% | 211,201 |
| 2012-09-03 | 2012-08-30 | 2.251 | 69,392 | -33,270 | 0.01% | 156,220 |
| 2012-08-27 | 2012-08-23 | 2.356 | 102,662 | +33,270 | 0.01% | 241,919 |
| 2012-08-24 | 2012-08-22 | 2.251 | 69,392 | -28,517 | 0.01% | 156,220 |
| 2012-08-20 | 2012-08-16 | 2.209 | 97,909 | +12,832 | 0.01% | 216,299 |
| 2012-08-17 | 2012-08-15 | 2.146 | 85,077 | -22,338 | 0.01% | 182,581 |
| 2012-08-09 | 2012-08-07 | 2.209 | 107,415 | +19,011 | 0.01% | 237,300 |
| 2012-08-08 | 2012-08-06 | 2.125 | 88,404 | +19,012 | 0.01% | 187,861 |
| 2012-07-18 | 2012-07-16 | 2.462 | 69,392 | -19,012 | 0.01% | 170,820 |
| 2012-07-17 | 2012-07-13 | 2.504 | 88,404 | -4,752 | 0.01% | 221,341 |
| 2012-07-09 | 2012-07-05 | 2.693 | 93,156 | +23,764 | 0.01% | 250,879 |
| 2012-06-11 | 2012-06-07 | 2.635 | 69,392 | +682 | 0.01% | 182,836 |
| 2011-10-13 | 2011-10-11 | 3.345 | 68,710 | +1,053 | 0.01% | 229,822 |
| 2011-05-05 | 2011-05-03 | 4.131 | 67,657 | +860 | 0.01% | 279,491 |
| 2011-04-26 | 2011-04-20 | 4.131 | 66,797 | -4,576 | 0.01% | 275,938 |
| 2011-04-11 | 2011-04-07 | 4.109 | 71,373 | +4,576 | 0.01% | 293,282 |
| 2011-01-17 | 2011-01-13 | 5.049 | 66,797 | -5,491 | 0.01% | 337,258 |
| 2011-01-14 | 2011-01-12 | 5.027 | 72,288 | +5,491 | 0.01% | 363,402 |
| 2010-11-24 | 2010-11-22 | 4.918 | 66,797 | -4,576 | 0.01% | 328,498 |
| 2010-11-05 | 2010-11-03 | 5.115 | 71,373 | -27,451 | 0.01% | 365,042 |
| 2010-11-04 | 2010-11-02 | 4.962 | 98,824 | +27,451 | 0.01% | 490,322 |
| 2010-10-21 | 2010-10-19 | 4.815 | 71,373 | +749 | 0.01% | 343,689 |
| 2010-10-04 | 2010-09-29 | 4.572 | 70,624 | -21,730 | 0.01% | 322,922 |
| 2010-09-30 | 2010-09-28 | 4.595 | 92,354 | -23,541 | 0.01% | 424,321 |
| 2010-09-17 | 2010-09-15 | 4.528 | 115,895 | -30,785 | 0.01% | 524,800 |
| 2010-09-16 | 2010-09-14 | 4.484 | 146,680 | +67,455 | 0.02% | 657,722 |
| 2010-05-18 | 2010-05-14 | 3.932 | 79,225 | -13,582 | 0.01% | 311,500 |
| 2010-05-17 | 2010-05-13 | 4.020 | 92,807 | +13,582 | 0.01% | 373,102 |
| 2010-05-13 | 2010-05-11 | 3.843 | 79,225 | -3,622 | 0.01% | 304,500 |
| 2010-05-11 | 2010-05-07 | 3.733 | 82,847 | +3,622 | 0.01% | 309,271 |
| 2010-05-06 | 2010-05-04 | 4.095 | 79,225 | +1,018 | 0.01% | 324,417 |
| 2010-04-26 | 2010-04-22 | 4.296 | 78,207 | +7,150 | 0.01% | 335,998 |
| 2010-03-01 | 2010-02-25 | 4.744 | 71,057 | -8,938 | 0.01% | 337,080 |
| 2010-02-26 | 2010-02-24 | 4.811 | 79,995 | +8,938 | 0.01% | 384,850 |
| 2010-02-02 | 2010-01-29 | 4.632 | 71,057 | -8,938 | 0.01% | 329,130 |
| 2010-02-01 | 2010-01-28 | 4.766 | 79,995 | -8,938 | 0.01% | 381,270 |
| 2010-01-21 | 2010-01-19 | 5.326 | 88,933 | -8,938 | 0.01% | 473,620 |
| 2010-01-20 | 2010-01-18 | 5.370 | 97,871 | -3,575 | 0.01% | 525,600 |
| 2010-01-15 | 2010-01-13 | 4.968 | 101,446 | -13,407 | 0.01% | 503,939 |
| 2010-01-13 | 2010-01-11 | 5.102 | 114,853 | +13,407 | 0.01% | 585,959 |
| 2010-01-08 | 2010-01-06 | 4.923 | 101,446 | -31,283 | 0.01% | 499,399 |
| 2010-01-07 | 2010-01-05 | 4.878 | 132,729 | +8,938 | 0.02% | 647,459 |
| 2009-12-10 | 2009-12-08 | 4.565 | 123,791 | -8,938 | 0.02% | 565,079 |
| 2009-12-07 | 2009-12-03 | 4.475 | 132,729 | -4,469 | 0.02% | 594,000 |
| 2009-11-26 | 2009-11-24 | 4.431 | 137,198 | +22,345 | 0.02% | 607,860 |
| 2009-11-19 | 2009-11-17 | 4.677 | 114,853 | -4,469 | 0.01% | 537,129 |
| 2009-11-16 | 2009-11-12 | 4.632 | 119,322 | -8,938 | 0.01% | 552,689 |
| 2009-11-13 | 2009-11-11 | 4.610 | 128,260 | +8,938 | 0.02% | 591,219 |
| 2009-10-27 | 2009-10-22 | 4.856 | 119,322 | +3,575 | 0.01% | 579,389 |
| 2009-10-23 | 2009-10-21 | 4.945 | 115,747 | -21,451 | 0.01% | 572,390 |
| 2009-10-21 | 2009-10-19 | 4.431 | 137,198 | +8,938 | 0.02% | 607,860 |
| 2009-10-13 | 2009-10-09 | 4.542 | 128,260 | -13,407 | 0.02% | 582,609 |
| 2009-10-08 | 2009-10-06 | 4.229 | 141,667 | -8,491 | 0.02% | 599,130 |
| 2009-10-05 | 2009-09-30 | 4.095 | 150,158 | +8,938 | 0.02% | 614,879 |
| 2009-09-30 | 2009-09-28 | 4.207 | 141,220 | +8,491 | 0.02% | 594,079 |
| 2009-09-28 | 2009-09-24 | 4.319 | 132,729 | +4,469 | 0.02% | 573,210 |
| 2009-09-21 | 2009-09-17 | 4.453 | 128,260 | -4,469 | 0.02% | 571,130 |
| 2009-09-11 | 2009-09-09 | 4.386 | 132,729 | -17,876 | 0.02% | 582,120 |
| 2009-09-10 | 2009-09-08 | 4.453 | 150,605 | -26,814 | 0.02% | 670,630 |
| 2009-09-07 | 2009-09-03 | 4.453 | 177,419 | +17,876 | 0.02% | 790,030 |
| 2009-09-04 | 2009-09-02 | 4.207 | 159,543 | -13,407 | 0.02% | 671,160 |
| 2009-09-01 | 2009-08-28 | 4.184 | 172,950 | +26,814 | 0.02% | 723,690 |
| 2009-08-31 | 2009-08-27 | 4.140 | 146,136 | -4,469 | 0.02% | 604,950 |
| 2009-08-27 | 2009-08-25 | 4.162 | 150,605 | +4,469 | 0.02% | 626,820 |
| 2009-08-20 | 2009-08-18 | 4.073 | 146,136 | -89,380 | 0.02% | 595,140 |
| 2009-08-17 | 2009-08-13 | 4.453 | 235,516 | -6,257 | 0.03% | 1,048,730 |
| 2009-08-14 | 2009-08-12 | 4.408 | 241,773 | -4,469 | 0.03% | 1,065,772 |
| 2009-08-13 | 2009-08-11 | 4.453 | 246,242 | +89,380 | 0.03% | 1,096,492 |
| 2009-08-12 | 2009-08-10 | 4.408 | 156,862 | -4,469 | 0.02% | 691,471 |
| 2009-08-10 | 2009-08-06 | 4.386 | 161,331 | +13,407 | 0.02% | 707,561 |
| 2009-08-07 | 2009-08-05 | 4.386 | 147,924 | -67,035 | 0.02% | 648,761 |
| 2009-08-06 | 2009-08-04 | 4.587 | 214,959 | -31,283 | 0.03% | 986,052 |
| 2009-08-05 | 2009-08-03 | 4.610 | 246,242 | +134,070 | 0.03% | 1,135,062 |
| 2009-07-30 | 2009-07-28 | 4.610 | 112,172 | -17,876 | 0.01% | 517,061 |
| 2009-07-29 | 2009-07-27 | 4.677 | 130,048 | -8,938 | 0.02% | 608,191 |
| 2009-07-22 | 2009-07-20 | 4.117 | 138,986 | -4,469 | 0.02% | 572,241 |
| 2009-07-07 | 2009-07-03 | 3.871 | 143,455 | +4,469 | 0.02% | 555,331 |
| 2009-07-06 | 2009-07-02 | 3.961 | 138,986 | -4,469 | 0.02% | 550,471 |
| 2009-07-03 | 2009-06-30 | 3.938 | 143,455 | -22,345 | 0.02% | 564,961 |
| 2009-06-30 | 2009-06-26 | 4.050 | 165,800 | +17,876 | 0.02% | 671,511 |
| 2009-06-25 | 2009-06-23 | 3.759 | 147,924 | -8,938 | 0.02% | 556,081 |
| 2009-06-22 | 2009-06-18 | 3.983 | 156,862 | +8,938 | 0.02% | 624,781 |
| 2009-06-17 | 2009-06-15 | 4.184 | 147,924 | +8,938 | 0.02% | 618,971 |
| 2009-06-10 | 2009-06-08 | 4.475 | 138,986 | +4,469 | 0.02% | 622,001 |
| 2009-06-05 | 2009-06-03 | 4.610 | 134,517 | -4,469 | 0.02% | 620,061 |
| 2009-06-04 | 2009-06-02 | 4.654 | 138,986 | -8,938 | 0.02% | 646,881 |
| 2009-06-03 | 2009-06-01 | 4.475 | 147,924 | +13,407 | 0.02% | 662,001 |
| 2009-06-02 | 2009-05-29 | 4.498 | 134,517 | +8,938 | 0.02% | 605,011 |
| 2009-06-01 | 2009-05-27 | 4.319 | 125,579 | -4,469 | 0.02% | 542,331 |
| 2009-05-29 | 2009-05-26 | 4.184 | 130,048 | +4,469 | 0.02% | 544,171 |
| 2009-05-25 | 2009-05-21 | 4.296 | 125,579 | -13,407 | 0.02% | 539,521 |
| 2009-05-22 | 2009-05-20 | 4.296 | 138,986 | +4,469 | 0.02% | 597,121 |
| 2009-05-21 | 2009-05-19 | 4.363 | 134,517 | -8,938 | 0.02% | 586,951 |
| 2009-05-20 | 2009-05-18 | 4.117 | 143,455 | -156,414 | 0.02% | 590,641 |
| 2009-05-14 | 2009-05-12 | 3.916 | 299,869 | +165,352 | 0.04% | 1,174,248 |
| 2009-05-12 | 2009-05-08 | 3.826 | 134,517 | -17,876 | 0.02% | 514,711 |
| 2009-05-11 | 2009-05-07 | 3.782 | 152,393 | -4,469 | 0.02% | 576,291 |
| 2009-05-07 | 2009-05-05 | 3.719 | 156,862 | -19,994 | 0.02% | 583,293 |
| 2009-05-06 | 2009-05-04 | 3.492 | 176,856 | +22,052 | 0.02% | 617,541 |
| 2009-05-04 | 2009-04-29 | 3.152 | 154,804 | -4,410 | 0.02% | 487,891 |
| 2009-04-30 | 2009-04-28 | 3.016 | 159,214 | +4,410 | 0.02% | 480,130 |
| 2009-04-29 | 2009-04-27 | 3.242 | 154,804 | -8,821 | 0.02% | 501,931 |
| 2009-04-27 | 2009-04-23 | 3.537 | 163,625 | -22,051 | 0.02% | 578,762 |
| 2009-04-22 | 2009-04-20 | 3.832 | 185,676 | +30,872 | 0.02% | 711,489 |
| 2009-04-21 | 2009-04-17 | 3.560 | 154,804 | -4,410 | 0.02% | 551,071 |
| 2009-04-20 | 2009-04-16 | 3.424 | 159,214 | -260,212 | 0.02% | 545,109 |
| 2009-04-17 | 2009-04-15 | 3.537 | 419,426 | +17,642 | 0.05% | 1,483,561 |
| 2009-04-16 | 2009-04-14 | 3.356 | 401,784 | -8,821 | 0.05% | 1,348,279 |
| 2009-04-14 | 2009-04-08 | 3.106 | 410,605 | -17,641 | 0.05% | 1,275,470 |
| 2009-04-08 | 2009-04-06 | 3.310 | 428,246 | +224,928 | 0.05% | 1,417,659 |
| 2009-04-07 | 2009-04-03 | 3.084 | 203,318 | +74,976 | 0.03% | 626,961 |
| 2009-04-06 | 2009-04-02 | 2.970 | 128,342 | -130,105 | 0.02% | 381,211 |
| 2009-04-02 | 2009-03-31 | 2.721 | 258,447 | -8,821 | 0.03% | 703,199 |
| 2009-04-01 | 2009-03-30 | 2.698 | 267,268 | +5,292 | 0.03% | 721,140 |
| 2009-03-30 | 2009-03-26 | 2.766 | 261,976 | +29,991 | 0.03% | 724,681 |
| 2009-03-27 | 2009-03-25 | 2.766 | 231,985 | -7,939 | 0.03% | 641,720 |
| 2009-03-26 | 2009-03-24 | 2.948 | 239,924 | -89,089 | 0.03% | 707,201 |
| 2009-03-20 | 2009-03-18 | 2.857 | 329,013 | -6,616 | 0.04% | 939,959 |
| 2009-03-19 | 2009-03-17 | 2.698 | 335,629 | +15,437 | 0.04% | 905,591 |
| 2009-03-13 | 2009-03-11 | 2.698 | 320,192 | -4,411 | 0.04% | 863,939 |
| 2009-03-12 | 2009-03-10 | 2.744 | 324,603 | +88,207 | 0.04% | 890,561 |
| 2009-02-23 | 2009-02-19 | 2.698 | 236,396 | +4,411 | 0.03% | 637,841 |
| 2009-02-12 | 2009-02-10 | 3.016 | 231,985 | -44,104 | 0.03% | 699,580 |
| 2009-02-10 | 2009-02-06 | 3.016 | 276,089 | +44,104 | 0.04% | 832,581 |
| 2009-01-30 | 2009-01-23 | 2.880 | 231,985 | -4,411 | 0.03% | 668,020 |
| 2009-01-19 | 2009-01-15 | 3.016 | 236,396 | +4,411 | 0.03% | 712,881 |
| 2009-01-07 | 2009-01-05 | 3.537 | 231,985 | +4,410 | 0.03% | 820,559 |
| 2008-12-22 | 2008-12-18 | 3.061 | 227,575 | -22,052 | 0.03% | 696,601 |
| 2008-12-19 | 2008-12-17 | 2.948 | 249,627 | +22,052 | 0.03% | 735,801 |
| 2008-12-11 | 2008-12-09 | 2.812 | 227,575 | -44,103 | 0.03% | 639,841 |
| 2008-12-10 | 2008-12-08 | 2.789 | 271,678 | +44,103 | 0.03% | 757,679 |
| 2008-11-03 | 2008-10-30 | 2.267 | 227,575 | -4,410 | 0.03% | 516,000 |
| 2008-10-28 | 2008-10-24 | 1.814 | 231,985 | -26,462 | 0.03% | 420,800 |
| 2008-10-27 | 2008-10-23 | 2.086 | 258,447 | +26,462 | 0.03% | 539,119 |
| 2008-10-14 | 2008-10-10 | 2.403 | 231,985 | -13,231 | 0.03% | 557,560 |
| 2008-10-10 | 2008-10-08 | 2.801 | 245,216 | +4,851 | 0.03% | 686,809 |
| 2008-10-09 | 2008-10-06 | 3.174 | 240,365 | +6,863 | 0.03% | 762,985 |
| 2008-10-08 | 2008-10-03 | 3.454 | 233,502 | +4,284 | 0.03% | 806,600 |
| 2008-09-29 | 2008-09-25 | 3.781 | 229,218 | -8,568 | 0.03% | 866,702 |
| 2008-09-26 | 2008-09-24 | 3.641 | 237,786 | +8,568 | 0.03% | 865,798 |
| 2008-09-24 | 2008-09-22 | 3.851 | 229,218 | -4,284 | 0.03% | 882,752 |
| 2008-09-19 | 2008-09-17 | 3.478 | 233,502 | -21,851 | 0.03% | 812,050 |
| 2008-09-10 | 2008-09-08 | 3.898 | 255,353 | +12,854 | 0.03% | 995,321 |
| 2008-09-05 | 2008-09-03 | 4.108 | 242,499 | -42,845 | 0.03% | 996,159 |
| 2008-09-03 | 2008-09-01 | 4.131 | 285,344 | -8,569 | 0.04% | 1,178,821 |
| 2008-07-29 | 2008-07-25 | 4.365 | 293,913 | -4,284 | 0.04% | 1,282,821 |
| 2008-07-28 | 2008-07-24 | 4.458 | 298,197 | +10,711 | 0.04% | 1,329,360 |
| 2008-07-25 | 2008-07-23 | 4.341 | 287,486 | +39,845 | 0.04% | 1,248,060 |
| 2008-07-24 | 2008-07-22 | 4.248 | 247,641 | +4,285 | 0.03% | 1,051,961 |
| 2008-07-23 | 2008-07-21 | 4.341 | 243,356 | -4,285 | 0.03% | 1,056,479 |
| 2008-07-22 | 2008-07-18 | 4.271 | 247,641 | +4,285 | 0.03% | 1,057,741 |
| 2008-07-21 | 2008-07-17 | 4.295 | 243,356 | +4,284 | 0.03% | 1,045,119 |
| 2008-07-10 | 2008-07-08 | 4.341 | 239,072 | -197,084 | 0.03% | 1,037,881 |
| 2008-07-08 | 2008-07-04 | 4.248 | 436,156 | -8,569 | 0.06% | 1,852,760 |
| 2008-06-27 | 2008-06-25 | 4.598 | 444,725 | -8,569 | 0.06% | 2,044,860 |
| 2008-06-26 | 2008-06-24 | 4.365 | 453,294 | -4,284 | 0.06% | 1,978,461 |
| 2008-06-25 | 2008-06-23 | 4.435 | 457,578 | +4,284 | 0.06% | 2,029,199 |
| 2008-06-24 | 2008-06-20 | 4.481 | 453,294 | -7,712 | 0.06% | 2,031,361 |
| 2008-06-23 | 2008-06-19 | 4.668 | 461,006 | +7,712 | 0.06% | 2,152,001 |
| 2008-06-20 | 2008-06-18 | 4.855 | 453,294 | +12,853 | 0.06% | 2,200,641 |
| 2008-06-19 | 2008-06-17 | 4.621 | 440,441 | -42,844 | 0.06% | 2,035,442 |
| 2008-06-12 | 2008-06-10 | 4.738 | 483,285 | +42,844 | 0.06% | 2,289,840 |
| 2008-06-10 | 2008-06-05 | 5.018 | 440,441 | -29,134 | 0.06% | 2,210,202 |
| 2008-06-06 | 2008-06-04 | 5.088 | 469,575 | -1,714 | 0.06% | 2,389,281 |
| 2008-06-04 | 2008-06-02 | 5.135 | 471,289 | +1,714 | 0.06% | 2,420,002 |
| 2008-06-03 | 2008-05-30 | 4.878 | 469,575 | +57,412 | 0.06% | 2,290,641 |
| 2008-06-02 | 2008-05-29 | 5.205 | 412,163 | +103,683 | 0.05% | 2,145,259 |
| 2008-05-30 | 2008-05-28 | 5.205 | 308,480 | -16,281 | 0.04% | 1,605,601 |
| 2008-05-28 | 2008-05-26 | 5.228 | 324,761 | +25,707 | 0.04% | 1,697,922 |
| 2008-05-27 | 2008-05-23 | 5.602 | 299,054 | -22,279 | 0.04% | 1,675,200 |
| 2008-05-26 | 2008-05-22 | 5.672 | 321,333 | +38,131 | 0.04% | 1,822,500 |
| 2008-05-23 | 2008-05-21 | 5.882 | 283,202 | +111,824 | 0.04% | 1,665,723 |
| 2008-05-22 | 2008-05-20 | 6.255 | 171,378 | +8,569 | 0.02% | 1,072,002 |
| 2008-05-21 | 2008-05-19 | 6.652 | 162,809 | -42,844 | 0.02% | 1,083,002 |
| 2008-05-20 | 2008-05-16 | 6.652 | 205,653 | -105,397 | 0.03% | 1,367,999 |
| 2008-05-19 | 2008-05-15 | 6.302 | 311,050 | +8,568 | 0.04% | 1,960,197 |
| 2008-05-15 | 2008-05-13 | 5.928 | 302,482 | -8,568 | 0.04% | 1,793,243 |
| 2008-05-14 | 2008-05-09 | 5.905 | 311,050 | +8,568 | 0.04% | 1,836,778 |
| 2008-05-13 | 2008-05-08 | 5.882 | 302,482 | +94,258 | 0.04% | 1,779,123 |
| 2008-05-08 | 2008-05-06 | 6.336 | 208,224 | +2,669 | 0.03% | 1,319,392 |
| 2008-05-07 | 2008-05-05 | 6.455 | 205,555 | +8,459 | 0.03% | 1,326,780 |
| 2008-05-06 | 2008-05-02 | 6.478 | 197,096 | +8,459 | 0.03% | 1,276,841 |
| 2008-04-10 | 2008-04-08 | 5.603 | 188,637 | -8,459 | 0.02% | 1,057,021 |
| 2008-04-07 | 2008-04-02 | 5.651 | 197,096 | -38,066 | 0.03% | 1,113,741 |
| 2008-04-03 | 2008-04-01 | 5.414 | 235,162 | +38,066 | 0.03% | 1,273,242 |
| 2008-04-01 | 2008-03-28 | 5.391 | 197,096 | -5,075 | 0.03% | 1,062,481 |
| 2008-03-28 | 2008-03-26 | 5.060 | 202,171 | -4,230 | 0.03% | 1,022,918 |
| 2008-03-25 | 2008-03-19 | 4.350 | 206,401 | -4,229 | 0.03% | 897,921 |
| 2008-03-20 | 2008-03-18 | 4.540 | 210,630 | -3,384 | 0.03% | 956,158 |
| 2008-03-18 | 2008-03-14 | 5.012 | 214,014 | +3,384 | 0.03% | 1,072,720 |
| 2008-03-17 | 2008-03-13 | 5.107 | 210,630 | +2,537 | 0.03% | 1,075,678 |
| 2008-03-13 | 2008-03-11 | 5.320 | 208,093 | +4,230 | 0.03% | 1,107,002 |
| 2008-03-12 | 2008-03-10 | 5.485 | 203,863 | -42,295 | 0.03% | 1,118,239 |
| 2008-03-11 | 2008-03-07 | 5.651 | 246,158 | -4,230 | 0.03% | 1,390,978 |
| 2008-03-10 | 2008-03-06 | 5.320 | 250,388 | +6,767 | 0.03% | 1,332,000 |
| 2008-03-07 | 2008-03-05 | 5.320 | 243,621 | -8,459 | 0.03% | 1,296,002 |
| 2008-03-06 | 2008-03-04 | 5.438 | 252,080 | +4,230 | 0.03% | 1,370,802 |
| 2008-03-03 | 2008-02-28 | 5.911 | 247,850 | +4,229 | 0.03% | 1,464,999 |
| 2008-02-25 | 2008-02-21 | 5.934 | 243,621 | -4,229 | 0.03% | 1,445,762 |
| 2008-02-05 | 2008-02-01 | 6.644 | 247,850 | +8,459 | 0.03% | 1,646,659 |
| 2008-02-04 | 2008-01-31 | 6.265 | 239,391 | -33,836 | 0.03% | 1,499,899 |
| 2008-02-01 | 2008-01-30 | 5.982 | 273,227 | -8,459 | 0.04% | 1,634,378 |
| 2008-01-31 | 2008-01-29 | 6.100 | 281,686 | -4,230 | 0.04% | 1,718,278 |
| 2008-01-28 | 2008-01-24 | 6.171 | 285,916 | -4,229 | 0.04% | 1,764,360 |
| 2008-01-21 | 2008-01-17 | 6.147 | 290,145 | -50,755 | 0.04% | 1,783,597 |
| 2008-01-18 | 2008-01-16 | 6.171 | 340,900 | -423 | 0.05% | 2,103,662 |
| 2008-01-17 | 2008-01-15 | 6.904 | 341,323 | +8,459 | 0.05% | 2,356,442 |
| 2008-01-16 | 2008-01-14 | 7.188 | 332,864 | -4,229 | 0.04% | 2,392,482 |
| 2008-01-09 | 2008-01-07 | 7.708 | 337,093 | +5,075 | 0.04% | 2,598,219 |
| 2008-01-03 | 2007-12-31 | 8.133 | 332,018 | -12,688 | 0.04% | 2,700,402 |
| 2007-12-28 | 2007-12-24 | 8.346 | 344,706 | -2,115 | 0.05% | 2,876,947 |
| 2007-12-20 | 2007-12-18 | 8.299 | 346,821 | -15,226 | 0.05% | 2,878,199 |
| 2007-12-19 | 2007-12-17 | 7.826 | 362,047 | -4,230 | 0.05% | 2,833,357 |
| 2007-12-18 | 2007-12-14 | 8.015 | 366,277 | +4,230 | 0.05% | 2,935,741 |
| 2007-12-17 | 2007-12-13 | 8.252 | 362,047 | -8,882 | 0.05% | 2,987,437 |
| 2007-12-14 | 2007-12-12 | 8.630 | 370,929 | +21,147 | 0.05% | 3,201,047 |
| 2007-12-12 | 2007-12-10 | 8.984 | 349,782 | -4,229 | 0.05% | 3,142,602 |
| 2007-12-11 | 2007-12-07 | 9.197 | 354,011 | +4,229 | 0.05% | 3,255,927 |
| 2007-12-10 | 2007-12-06 | 9.481 | 349,782 | -2,115 | 0.05% | 3,316,272 |
| 2007-12-05 | 2007-12-03 | 9.150 | 351,897 | +8,460 | 0.05% | 3,219,844 |
| 2007-12-03 | 2007-11-29 | 9.150 | 343,437 | -4,230 | 0.05% | 3,142,436 |
| 2007-11-30 | 2007-11-28 | 8.322 | 347,667 | -4,230 | 0.05% | 2,893,440 |
| 2007-11-29 | 2007-11-27 | 8.748 | 351,897 | +4,230 | 0.05% | 3,078,404 |
| 2007-11-28 | 2007-11-26 | 8.984 | 347,667 | -4,230 | 0.05% | 3,123,600 |
| 2007-11-27 | 2007-11-23 | 8.748 | 351,897 | -8,459 | 0.05% | 3,078,404 |
| 2007-11-26 | 2007-11-22 | 9.434 | 360,356 | -76,131 | 0.05% | 3,399,484 |
| 2007-11-23 | 2007-11-21 | 10.001 | 436,487 | +4,229 | 0.06% | 4,365,360 |
| 2007-11-22 | 2007-11-20 | 10.829 | 432,258 | +8,460 | 0.06% | 4,680,765 |
| 2007-11-21 | 2007-11-19 | 10.379 | 423,798 | -18,187 | 0.06% | 4,398,775 |
| 2007-11-20 | 2007-11-16 | 10.379 | 441,985 | -14,381 | 0.06% | 4,587,546 |
| 2007-11-19 | 2007-11-15 | 11.018 | 456,366 | -6,344 | 0.06% | 5,028,142 |
| 2007-11-16 | 2007-11-14 | 11.585 | 462,710 | +38,066 | 0.06% | 5,360,599 |
| 2007-11-15 | 2007-11-13 | 10.285 | 424,644 | -4,230 | 0.06% | 4,367,396 |
| 2007-11-14 | 2007-11-12 | 10.687 | 428,874 | -4,229 | 0.06% | 4,583,281 |
| 2007-11-13 | 2007-11-09 | 10.710 | 433,103 | +4,229 | 0.06% | 4,638,716 |
| 2007-11-08 | 2007-11-06 | 11.183 | 428,874 | -105,738 | 0.06% | 4,796,221 |
| 2007-11-07 | 2007-11-05 | 10.994 | 534,612 | +29,607 | 0.07% | 5,877,600 |
| 2007-11-06 | 2007-11-02 | 11.609 | 505,005 | +13,111 | 0.07% | 5,862,536 |
| 2007-11-05 | 2007-11-01 | 12.176 | 491,894 | +79,092 | 0.07% | 5,989,452 |
| 2007-11-02 | 2007-10-31 | 11.585 | 412,802 | +10,574 | 0.05% | 4,782,404 |
| 2007-11-01 | 2007-10-30 | 12.129 | 402,228 | -19,033 | 0.05% | 4,878,632 |
| 2007-10-31 | 2007-10-29 | 12.342 | 421,261 | -28,761 | 0.06% | 5,199,123 |
| 2007-10-30 | 2007-10-26 | 12.342 | 450,022 | -19,032 | 0.06% | 5,554,086 |
| 2007-10-29 | 2007-10-25 | 12.886 | 469,054 | +30,452 | 0.06% | 6,044,045 |
| 2007-10-26 | 2007-10-24 | 12.295 | 438,602 | +98,548 | 0.06% | 5,392,403 |
| 2007-10-25 | 2007-10-23 | 11.112 | 340,054 | +30,876 | 0.04% | 3,778,802 |
| 2007-10-24 | 2007-10-22 | 10.592 | 309,178 | +6,344 | 0.04% | 3,274,877 |
| 2007-10-23 | 2007-10-18 | 11.349 | 302,834 | -19,033 | 0.04% | 3,436,800 |
| 2007-10-22 | 2007-10-17 | 11.585 | 321,867 | +16,918 | 0.04% | 3,728,901 |
| 2007-10-18 | 2007-10-16 | 11.349 | 304,949 | +2,115 | 0.04% | 3,460,802 |
| 2007-10-17 | 2007-10-15 | 11.562 | 302,834 | -5,498 | 0.04% | 3,501,240 |
| 2007-10-16 | 2007-10-12 | 11.798 | 308,332 | +4,229 | 0.04% | 3,637,705 |
| 2007-10-12 | 2007-10-10 | 11.041 | 304,103 | -13,534 | 0.04% | 3,357,731 |
| 2007-10-10 | 2007-10-08 | 10.450 | 317,637 | +4,229 | 0.04% | 3,319,416 |
| 2007-10-09 | 2007-10-05 | 10.781 | 313,408 | +9,305 | 0.04% | 3,378,962 |
| 2007-10-08 | 2007-10-04 | 10.474 | 304,103 | +2,115 | 0.04% | 3,185,171 |
| 2007-10-05 | 2007-10-03 | 11.089 | 301,988 | +8,459 | 0.04% | 3,348,659 |
| 2007-10-04 | 2007-10-02 | 11.585 | 293,529 | +6,767 | 0.04% | 3,400,599 |
| 2007-10-03 | 2007-09-28 | 11.254 | 286,762 | -1,056,535 | 0.04% | 3,227,282 |
| 2007-10-02 | 2007-09-27 | 11.420 | 1,343,297 | -617,511 | 0.18% | 15,340,077 |
| 2007-09-28 | 2007-09-25 | 10.403 | 1,960,808 | -16,918 | 0.26% | 20,398,400 |
| 2007-09-27 | 2007-09-24 | 10.356 | 1,977,726 | -2,115 | 0.26% | 20,480,879 |
| 2007-09-24 | 2007-09-20 | 9.578 | 1,979,841 | -16,918 | 0.26% | 18,963,389 |
| 2007-09-21 | 2007-09-19 | 9.769 | 1,996,759 | -35,015 | 0.26% | 19,506,039 |
| 2007-09-20 | 2007-09-18 | 9.793 | 2,031,774 | +31,477 | 0.27% | 19,896,506 |
| 2007-09-19 | 2007-09-17 | 9.769 | 2,000,297 | -8,814 | 0.27% | 19,540,602 |
| 2007-09-18 | 2007-09-14 | 10.079 | 2,009,111 | -10,912 | 0.27% | 20,249,014 |
| 2007-09-17 | 2007-09-13 | 10.222 | 2,020,023 | +6,296 | 0.27% | 20,647,772 |
| 2007-09-14 | 2007-09-12 | 10.198 | 2,013,727 | -8,394 | 0.27% | 20,535,437 |
| 2007-09-13 | 2007-09-11 | 10.222 | 2,022,121 | +1,679 | 0.27% | 20,669,217 |
| 2007-09-12 | 2007-09-10 | 10.436 | 2,020,442 | -13,431 | 0.27% | 21,085,315 |
| 2007-09-11 | 2007-09-07 | 10.222 | 2,033,873 | +4,617 | 0.27% | 20,789,341 |
| 2007-09-10 | 2007-09-06 | 10.222 | 2,029,256 | +10,492 | 0.27% | 20,742,148 |
| 2007-09-07 | 2007-09-05 | 10.341 | 2,018,764 | +27,281 | 0.27% | 20,875,403 |
| 2007-09-06 | 2007-09-04 | 10.555 | 1,991,483 | +491,890 | 0.27% | 21,020,349 |
| 2007-09-05 | 2007-09-03 | 9.745 | 1,499,593 | +517,072 | 0.20% | 14,613,569 |
| 2007-09-04 | 2007-08-31 | 10.198 | 982,521 | +505,321 | 0.13% | 10,019,480 |
| 2007-09-03 | 2007-08-30 | 9.435 | 477,200 | +161,585 | 0.06% | 4,502,515 |
| 2007-08-31 | 2007-08-29 | 9.221 | 315,615 | -39,033 | 0.04% | 2,910,236 |
| 2007-08-30 | 2007-08-28 | 8.435 | 354,648 | -8,394 | 0.05% | 2,991,303 |
| 2007-08-29 | 2007-08-27 | 8.840 | 363,042 | +12,591 | 0.05% | 3,209,153 |
| 2007-08-28 | 2007-08-24 | 8.220 | 350,451 | -6,295 | 0.05% | 2,880,753 |
| 2007-08-27 | 2007-08-23 | 8.220 | 356,746 | -840 | 0.05% | 2,932,498 |
| 2007-08-23 | 2007-08-21 | 8.030 | 357,586 | -419 | 0.05% | 2,871,243 |
| 2007-08-22 | 2007-08-20 | 7.910 | 358,005 | +8,394 | 0.05% | 2,831,958 |
| 2007-08-21 | 2007-08-17 | 7.315 | 349,611 | -4,197 | 0.05% | 2,557,308 |
| 2007-08-20 | 2007-08-16 | 7.505 | 353,808 | -12,591 | 0.05% | 2,655,448 |
| 2007-08-16 | 2007-08-14 | 8.530 | 366,399 | +8,394 | 0.05% | 3,125,337 |
| 2007-08-14 | 2007-08-10 | 8.101 | 358,005 | +12,591 | 0.05% | 2,900,198 |
| 2007-08-13 | 2007-08-09 | 8.363 | 345,414 | +8,394 | 0.05% | 2,888,728 |
| 2007-08-09 | 2007-08-07 | 7.887 | 337,020 | -1,259 | 0.04% | 2,657,928 |
| 2007-08-07 | 2007-08-03 | 8.458 | 338,279 | -2,099 | 0.05% | 2,861,297 |
| 2007-08-03 | 2007-08-01 | 8.411 | 340,378 | +8,814 | 0.05% | 2,862,831 |
| 2007-08-02 | 2007-07-31 | 8.863 | 331,564 | +12,591 | 0.04% | 2,938,799 |
| 2007-07-30 | 2007-07-26 | 9.006 | 318,973 | +23,923 | 0.04% | 2,872,799 |
| 2007-07-27 | 2007-07-25 | 8.911 | 295,050 | +25,182 | 0.04% | 2,629,219 |
| 2007-07-25 | 2007-07-23 | 8.935 | 269,868 | -2,099 | 0.04% | 2,411,250 |
| 2007-07-23 | 2007-07-19 | 8.816 | 271,967 | +4,198 | 0.04% | 2,397,604 |
| 2007-07-20 | 2007-07-18 | 8.673 | 267,769 | +20,985 | 0.04% | 2,322,316 |
| 2007-07-17 | 2007-07-13 | 9.316 | 246,784 | -2,099 | 0.03% | 2,299,076 |
| 2007-07-16 | 2007-07-12 | 9.030 | 248,883 | -33,576 | 0.03% | 2,247,471 |
| 2007-07-13 | 2007-07-11 | 9.006 | 282,459 | -8,394 | 0.04% | 2,543,940 |
| 2007-07-12 | 2007-07-10 | 9.221 | 290,853 | -16,788 | 0.04% | 2,681,909 |
| 2007-07-11 | 2007-07-09 | 9.411 | 307,641 | +13,850 | 0.04% | 2,895,349 |
| 2007-07-10 | 2007-07-06 | 9.435 | 293,791 | +37,773 | 0.04% | 2,772,000 |
| 2007-07-09 | 2007-07-05 | 9.483 | 256,018 | +14,690 | 0.03% | 2,427,801 |
| 2007-07-06 | 2007-07-04 | 9.245 | 241,328 | -8,394 | 0.03% | 2,230,997 |
| 2007-07-05 | 2007-07-03 | 9.054 | 249,722 | +1,259 | 0.03% | 2,260,997 |
| 2007-07-04 | 2007-06-29 | 8.816 | 248,463 | -25,182 | 0.03% | 2,190,398 |
| 2007-07-03 | 2007-06-28 | 8.697 | 273,645 | +20,985 | 0.04% | 2,379,797 |
| 2007-06-29 | 2007-06-27 | 9.030 | 252,660 | -8,394 | 0.03% | 2,281,578 |
| 2007-06-28 | 2007-06-26 | 9.388 | 261,054 | +16,368 | 0.03% | 2,450,678 |
| 2007-06-27 | 2007-06-25 | 9.674 | 244,686 | +8,394 | 0.03% | 2,366,981 |
| 2007-06-26 | 2007-06-22 | 9.674 | 236,292 | 0.03% | 2,285,781 |
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