History of CCASS shareholding
Participant: UBS SECURITIES HONG KONG LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 1.800 | 500 | +0 | 0.00% | 900 |
| 2025-10-13 | 2025-10-09 | 1.810 | 500 | +0 | 0.00% | 905 |
| 2025-10-10 | 2025-10-08 | 1.800 | 500 | +0 | 0.00% | 900 |
| 2025-10-09 | 2025-10-06 | 1.810 | 500 | +0 | 0.00% | 905 |
| 2025-10-08 | 2025-10-03 | 1.830 | 500 | +0 | 0.00% | 915 |
| 2025-10-06 | 2025-10-02 | 1.850 | 500 | +0 | 0.00% | 925 |
| 2025-10-03 | 2025-09-30 | 1.810 | 500 | +0 | 0.00% | 905 |
| 2025-10-02 | 2025-09-29 | 1.800 | 500 | +0 | 0.00% | 900 |
| 2025-09-30 | 2025-09-26 | 1.800 | 500 | +0 | 0.00% | 900 |
| 2025-09-29 | 2025-09-25 | 1.820 | 500 | +0 | 0.00% | 910 |
| 2025-09-26 | 2025-09-24 | 1.800 | 500 | +0 | 0.00% | 900 |
| 2025-09-25 | 2025-09-23 | 1.760 | 500 | +0 | 0.00% | 880 |
| 2025-09-24 | 2025-09-22 | 1.800 | 500 | +0 | 0.00% | 900 |
| 2025-09-23 | 2025-09-19 | 1.800 | 500 | +0 | 0.00% | 900 |
| 2025-09-22 | 2025-09-18 | 1.790 | 500 | +0 | 0.00% | 895 |
| 2025-09-19 | 2025-09-17 | 1.820 | 500 | +0 | 0.00% | 910 |
| 2025-09-18 | 2025-09-16 | 1.810 | 500 | +0 | 0.00% | 905 |
| 2025-09-17 | 2025-09-15 | 1.840 | 500 | +0 | 0.00% | 920 |
| 2025-09-16 | 2025-09-12 | 1.810 | 500 | +0 | 0.00% | 905 |
| 2025-09-15 | 2025-09-11 | 1.830 | 500 | +0 | 0.00% | 915 |
| 2025-09-12 | 2025-09-10 | 1.840 | 500 | +0 | 0.00% | 920 |
| 2025-09-11 | 2025-09-09 | 1.810 | 500 | +0 | 0.00% | 905 |
| 2025-09-10 | 2025-09-08 | 1.800 | 500 | +0 | 0.00% | 900 |
| 2025-09-09 | 2025-09-05 | 1.810 | 500 | +0 | 0.00% | 905 |
| 2025-09-08 | 2025-09-04 | 1.790 | 500 | +0 | 0.00% | 895 |
| 2025-09-05 | 2025-09-03 | 1.800 | 500 | +0 | 0.00% | 900 |
| 2025-09-04 | 2025-09-02 | 1.790 | 500 | +0 | 0.00% | 895 |
| 2025-09-03 | 2025-09-01 | 1.820 | 500 | +0 | 0.00% | 910 |
| 2025-09-02 | 2025-08-29 | 1.800 | 500 | +0 | 0.00% | 900 |
| 2025-09-01 | 2025-08-28 | 1.840 | 500 | +0 | 0.00% | 920 |
| 2025-08-29 | 2025-08-27 | 1.850 | 500 | +0 | 0.00% | 925 |
| 2025-08-28 | 2025-08-26 | 1.910 | 500 | +0 | 0.00% | 955 |
| 2025-08-27 | 2025-08-25 | 1.850 | 500 | +0 | 0.00% | 925 |
| 2025-08-26 | 2025-08-22 | 1.810 | 500 | +0 | 0.00% | 905 |
| 2025-08-25 | 2025-08-21 | 1.810 | 500 | +0 | 0.00% | 905 |
| 2025-08-22 | 2025-08-20 | 1.770 | 500 | +0 | 0.00% | 885 |
| 2025-08-21 | 2025-08-19 | 1.800 | 500 | +0 | 0.00% | 900 |
| 2025-08-20 | 2025-08-18 | 1.840 | 500 | +0 | 0.00% | 920 |
| 2025-08-19 | 2025-08-15 | 1.990 | 500 | +0 | 0.00% | 995 |
| 2025-08-18 | 2025-08-14 | 1.960 | 500 | +0 | 0.00% | 980 |
| 2025-08-15 | 2025-08-13 | 2.000 | 500 | +0 | 0.00% | 1,000 |
| 2025-08-14 | 2025-08-12 | 2.030 | 500 | +0 | 0.00% | 1,015 |
| 2025-08-13 | 2025-08-11 | 1.910 | 500 | +0 | 0.00% | 955 |
| 2025-08-12 | 2025-08-08 | 1.830 | 500 | +0 | 0.00% | 915 |
| 2025-08-11 | 2025-08-07 | 1.850 | 500 | +0 | 0.00% | 925 |
| 2025-08-08 | 2025-08-06 | 1.850 | 500 | +0 | 0.00% | 925 |
| 2025-08-07 | 2025-08-05 | 1.760 | 500 | +0 | 0.00% | 880 |
| 2025-08-06 | 2025-08-04 | 1.740 | 500 | +0 | 0.00% | 870 |
| 2025-08-05 | 2025-08-01 | 1.770 | 500 | +0 | 0.00% | 885 |
| 2025-08-04 | 2025-07-31 | 1.630 | 500 | +0 | 0.00% | 815 |
| 2025-08-01 | 2025-07-30 | 1.640 | 500 | +0 | 0.00% | 820 |
| 2025-07-31 | 2025-07-29 | 1.650 | 500 | +0 | 0.00% | 825 |
| 2025-07-30 | 2025-07-28 | 1.630 | 500 | +0 | 0.00% | 815 |
| 2025-07-29 | 2025-07-25 | 1.610 | 500 | +0 | 0.00% | 805 |
| 2025-07-28 | 2025-07-24 | 1.610 | 500 | +0 | 0.00% | 805 |
| 2025-07-25 | 2025-07-23 | 1.610 | 500 | +0 | 0.00% | 805 |
| 2025-07-24 | 2025-07-22 | 1.600 | 500 | +0 | 0.00% | 800 |
| 2025-07-23 | 2025-07-21 | 1.580 | 500 | +0 | 0.00% | 790 |
| 2025-07-22 | 2025-07-18 | 1.590 | 500 | +0 | 0.00% | 795 |
| 2025-07-21 | 2025-07-17 | 1.620 | 500 | +0 | 0.00% | 810 |
| 2025-07-18 | 2025-07-16 | 1.600 | 500 | +0 | 0.00% | 800 |
| 2025-07-17 | 2025-07-15 | 1.540 | 500 | +0 | 0.00% | 770 |
| 2025-07-16 | 2025-07-14 | 1.540 | 500 | +0 | 0.00% | 770 |
| 2025-07-15 | 2025-07-11 | 1.540 | 500 | +0 | 0.00% | 770 |
| 2025-07-14 | 2025-07-10 | 1.550 | 500 | +0 | 0.00% | 775 |
| 2025-07-11 | 2025-07-09 | 1.540 | 500 | +0 | 0.00% | 770 |
| 2025-07-10 | 2025-07-08 | 1.550 | 500 | +0 | 0.00% | 775 |
| 2025-07-09 | 2025-07-07 | 1.530 | 500 | +0 | 0.00% | 765 |
| 2025-07-08 | 2025-07-04 | 1.560 | 500 | +0 | 0.00% | 780 |
| 2025-07-07 | 2025-07-03 | 1.560 | 500 | +0 | 0.00% | 780 |
| 2025-07-04 | 2025-07-02 | 1.725 | 500 | +0 | 0.00% | 863 |
| 2025-07-03 | 2025-06-30 | 1.725 | 500 | +31 | 0.00% | 863 |
| 2025-07-02 | 2025-06-27 | 1.704 | 469 | +0 | 0.00% | 799 |
| 2025-06-30 | 2025-06-26 | 1.693 | 469 | +0 | 0.00% | 794 |
| 2025-06-27 | 2025-06-25 | 1.704 | 469 | +0 | 0.00% | 799 |
| 2025-06-26 | 2025-06-24 | 1.693 | 469 | +0 | 0.00% | 794 |
| 2025-06-25 | 2025-06-23 | 1.693 | 469 | +0 | 0.00% | 794 |
| 2025-06-24 | 2025-06-20 | 1.693 | 469 | +0 | 0.00% | 794 |
| 2025-06-23 | 2025-06-19 | 1.725 | 469 | +0 | 0.00% | 809 |
| 2025-06-20 | 2025-06-18 | 1.672 | 469 | +0 | 0.00% | 784 |
| 2025-06-19 | 2025-06-17 | 1.683 | 469 | +0 | 0.00% | 789 |
| 2025-06-18 | 2025-06-16 | 1.672 | 469 | +0 | 0.00% | 784 |
| 2025-06-17 | 2025-06-13 | 1.693 | 469 | +0 | 0.00% | 794 |
| 2025-06-16 | 2025-06-12 | 1.693 | 469 | +0 | 0.00% | 794 |
| 2025-06-13 | 2025-06-11 | 1.693 | 469 | +0 | 0.00% | 794 |
| 2025-06-12 | 2025-06-10 | 1.693 | 469 | +0 | 0.00% | 794 |
| 2025-06-11 | 2025-06-09 | 1.715 | 469 | +0 | 0.00% | 804 |
| 2025-06-10 | 2025-06-06 | 1.715 | 469 | +0 | 0.00% | 804 |
| 2025-06-09 | 2025-06-05 | 1.693 | 469 | +0 | 0.00% | 794 |
| 2025-06-06 | 2025-06-04 | 1.693 | 469 | +0 | 0.00% | 794 |
| 2025-06-05 | 2025-06-03 | 1.683 | 469 | +0 | 0.00% | 789 |
| 2025-06-04 | 2025-06-02 | 1.693 | 469 | +0 | 0.00% | 794 |
| 2025-06-03 | 2025-05-30 | 1.725 | 469 | +0 | 0.00% | 809 |
| 2025-06-02 | 2025-05-29 | 1.693 | 469 | +0 | 0.00% | 794 |
| 2025-05-30 | 2025-05-28 | 1.725 | 469 | +0 | 0.00% | 809 |
| 2025-05-29 | 2025-05-27 | 1.693 | 469 | +0 | 0.00% | 794 |
| 2025-05-28 | 2025-05-26 | 1.693 | 469 | +0 | 0.00% | 794 |
| 2025-05-27 | 2025-05-23 | 1.757 | 469 | +0 | 0.00% | 824 |
| 2025-05-26 | 2025-05-22 | 1.757 | 469 | +0 | 0.00% | 824 |
| 2025-05-23 | 2025-05-21 | 1.757 | 469 | +0 | 0.00% | 824 |
| 2025-05-22 | 2025-05-20 | 1.747 | 469 | +0 | 0.00% | 819 |
| 2025-05-21 | 2025-05-19 | 1.736 | 469 | +0 | 0.00% | 814 |
| 2025-05-20 | 2025-05-16 | 1.693 | 469 | +0 | 0.00% | 794 |
| 2025-05-19 | 2025-05-15 | 1.672 | 469 | +0 | 0.00% | 784 |
| 2025-05-16 | 2025-05-14 | 1.630 | 469 | +0 | 0.00% | 764 |
| 2025-05-15 | 2025-05-13 | 1.523 | 469 | +0 | 0.00% | 714 |
| 2025-05-14 | 2025-05-12 | 1.523 | 469 | +0 | 0.00% | 714 |
| 2025-05-13 | 2025-05-09 | 1.523 | 469 | +0 | 0.00% | 714 |
| 2025-05-12 | 2025-05-08 | 1.512 | 469 | +0 | 0.00% | 709 |
| 2025-05-09 | 2025-05-07 | 1.512 | 469 | +0 | 0.00% | 709 |
| 2025-05-08 | 2025-05-06 | 1.534 | 469 | +0 | 0.00% | 719 |
| 2025-05-07 | 2025-05-02 | 1.555 | 469 | +0 | 0.00% | 729 |
| 2025-05-06 | 2025-04-30 | 1.523 | 469 | +0 | 0.00% | 714 |
| 2025-05-02 | 2025-04-29 | 1.534 | 469 | +0 | 0.00% | 719 |
| 2025-04-30 | 2025-04-28 | 1.512 | 469 | +0 | 0.00% | 709 |
| 2025-04-29 | 2025-04-25 | 1.523 | 469 | +0 | 0.00% | 714 |
| 2025-04-28 | 2025-04-24 | 1.544 | 469 | +0 | 0.00% | 724 |
| 2025-04-25 | 2025-04-23 | 1.566 | 469 | +0 | 0.00% | 734 |
| 2025-04-24 | 2025-04-22 | 1.544 | 469 | +0 | 0.00% | 724 |
| 2025-04-23 | 2025-04-17 | 1.544 | 469 | +0 | 0.00% | 724 |
| 2025-04-22 | 2025-04-16 | 1.512 | 469 | +0 | 0.00% | 709 |
| 2025-04-17 | 2025-04-15 | 1.576 | 469 | +0 | 0.00% | 739 |
| 2025-04-16 | 2025-04-14 | 1.544 | 469 | +0 | 0.00% | 724 |
| 2025-04-15 | 2025-04-11 | 1.470 | 469 | +0 | 0.00% | 689 |
| 2025-04-14 | 2025-04-10 | 1.459 | 469 | +0 | 0.00% | 684 |
| 2025-04-11 | 2025-04-09 | 1.417 | 469 | +0 | 0.00% | 664 |
| 2025-04-10 | 2025-04-08 | 1.459 | 469 | +0 | 0.00% | 684 |
| 2025-04-09 | 2025-04-07 | 1.502 | 469 | +0 | 0.00% | 704 |
| 2025-04-08 | 2025-04-03 | 1.619 | 469 | +0 | 0.00% | 759 |
| 2025-04-07 | 2025-04-02 | 1.662 | 469 | +0 | 0.00% | 779 |
| 2025-04-03 | 2025-04-01 | 1.662 | 469 | +0 | 0.00% | 779 |
| 2025-04-02 | 2025-03-31 | 1.662 | 469 | +0 | 0.00% | 779 |
| 2025-04-01 | 2025-03-28 | 1.672 | 469 | +0 | 0.00% | 784 |
| 2025-03-31 | 2025-03-27 | 1.683 | 469 | +0 | 0.00% | 789 |
| 2025-03-28 | 2025-03-26 | 1.662 | 469 | +0 | 0.00% | 779 |
| 2025-03-27 | 2025-03-25 | 1.662 | 469 | +0 | 0.00% | 779 |
| 2025-03-26 | 2025-03-24 | 1.640 | 469 | +0 | 0.00% | 769 |
| 2025-03-25 | 2025-03-21 | 1.640 | 469 | +0 | 0.00% | 769 |
| 2025-03-24 | 2025-03-20 | 1.683 | 469 | +0 | 0.00% | 789 |
| 2025-03-21 | 2025-03-19 | 1.640 | 469 | +0 | 0.00% | 769 |
| 2025-03-20 | 2025-03-18 | 1.683 | 469 | +0 | 0.00% | 789 |
| 2025-03-19 | 2025-03-17 | 1.683 | 469 | +0 | 0.00% | 789 |
| 2025-03-18 | 2025-03-14 | 1.662 | 469 | +0 | 0.00% | 779 |
| 2025-03-17 | 2025-03-13 | 1.885 | 469 | +0 | 0.00% | 884 |
| 2025-03-14 | 2025-03-12 | 1.843 | 469 | +0 | 0.00% | 864 |
| 2025-03-13 | 2025-03-11 | 1.789 | 469 | +0 | 0.00% | 839 |
| 2025-03-12 | 2025-03-10 | 1.640 | 469 | +0 | 0.00% | 769 |
| 2025-03-11 | 2025-03-07 | 1.630 | 469 | +0 | 0.00% | 764 |
| 2025-03-10 | 2025-03-06 | 1.630 | 469 | +0 | 0.00% | 764 |
| 2025-03-07 | 2025-03-05 | 1.640 | 469 | +0 | 0.00% | 769 |
| 2025-03-06 | 2025-03-04 | 1.619 | 469 | +0 | 0.00% | 759 |
| 2025-03-05 | 2025-03-03 | 1.619 | 469 | +0 | 0.00% | 759 |
| 2025-03-04 | 2025-02-28 | 1.608 | 469 | +0 | 0.00% | 754 |
| 2025-03-03 | 2025-02-27 | 1.619 | 469 | +0 | 0.00% | 759 |
| 2025-02-28 | 2025-02-26 | 1.619 | 469 | +0 | 0.00% | 759 |
| 2025-02-27 | 2025-02-25 | 1.619 | 469 | +0 | 0.00% | 759 |
| 2025-02-26 | 2025-02-24 | 1.640 | 469 | +0 | 0.00% | 769 |
| 2025-02-25 | 2025-02-21 | 1.630 | 469 | +0 | 0.00% | 764 |
| 2025-02-24 | 2025-02-20 | 1.619 | 469 | +0 | 0.00% | 759 |
| 2025-02-21 | 2025-02-19 | 1.598 | 469 | +0 | 0.00% | 749 |
| 2025-02-20 | 2025-02-18 | 1.598 | 469 | +0 | 0.00% | 749 |
| 2025-02-19 | 2025-02-17 | 1.566 | 469 | +0 | 0.00% | 734 |
| 2025-02-18 | 2025-02-14 | 1.576 | 469 | +0 | 0.00% | 739 |
| 2025-02-17 | 2025-02-13 | 1.587 | 469 | +0 | 0.00% | 744 |
| 2025-02-14 | 2025-02-12 | 1.566 | 469 | +0 | 0.00% | 734 |
| 2025-02-13 | 2025-02-11 | 1.576 | 469 | +0 | 0.00% | 739 |
| 2025-02-12 | 2025-02-10 | 1.576 | 469 | +0 | 0.00% | 739 |
| 2025-02-11 | 2025-02-07 | 1.555 | 469 | +0 | 0.00% | 729 |
| 2025-02-10 | 2025-02-06 | 1.555 | 469 | +0 | 0.00% | 729 |
| 2025-02-07 | 2025-02-05 | 1.576 | 469 | +0 | 0.00% | 739 |
| 2025-02-06 | 2025-02-04 | 1.470 | 469 | +0 | 0.00% | 689 |
| 2025-02-05 | 2025-02-03 | 1.417 | 469 | +0 | 0.00% | 664 |
| 2025-02-04 | 2025-01-28 | 1.417 | 469 | -93,889 | 0.00% | 664 |
| 2025-02-03 | 2025-01-24 | 1.427 | 94,358 | -375,556 | 0.05% | 134,670 |
| 2025-01-27 | 2025-01-23 | 1.438 | 469,914 | -341,755 | 0.24% | 675,675 |
| 2025-01-22 | 2025-01-20 | 1.417 | 811,669 | -187,778 | 0.42% | 1,149,784 |
| 2025-01-21 | 2025-01-17 | 1.395 | 999,447 | -127,689 | 0.51% | 1,394,495 |
| 2025-01-16 | 2025-01-14 | 1.406 | 1,127,136 | -187,778 | 0.58% | 1,584,660 |
| 2025-01-15 | 2025-01-13 | 1.406 | 1,314,914 | -93,889 | 0.68% | 1,848,660 |
| 2025-01-13 | 2025-01-09 | 1.417 | 1,408,803 | -234,722 | 0.72% | 1,995,665 |
| 2025-01-09 | 2025-01-07 | 1.385 | 1,643,525 | -469,444 | 0.85% | 2,275,650 |
| 2025-01-07 | 2025-01-03 | 1.395 | 2,112,969 | -187,778 | 1.09% | 2,948,154 |
| 2025-01-06 | 2025-01-02 | 1.374 | 2,300,747 | -281,667 | 1.18% | 3,161,145 |
| 2025-01-03 | 2024-12-31 | 1.385 | 2,582,414 | -422,500 | 1.33% | 3,575,650 |
| 2025-01-02 | 2024-12-27 | 1.374 | 3,004,914 | -375,555 | 1.55% | 4,128,645 |
| 2024-12-13 | 2024-12-11 | 1.395 | 3,380,469 | -187,778 | 1.74% | 4,716,654 |
| 2024-07-04 | 2024-07-02 | 1.459 | 3,568,247 | +234,332 | 1.84% | 5,206,563 |
| 2024-06-27 | 2024-06-25 | 1.448 | 3,333,915 | -28,071 | 1.84% | 4,826,636 |
| 2024-06-21 | 2024-06-19 | 1.414 | 3,361,986 | +877 | 1.85% | 4,752,300 |
| 2024-06-12 | 2024-06-07 | 1.414 | 3,361,109 | +878 | 1.85% | 4,751,060 |
| 2024-06-07 | 2024-06-05 | 1.414 | 3,360,231 | +1,754 | 1.85% | 4,749,819 |
| 2024-06-05 | 2024-06-03 | 1.357 | 3,358,477 | +1,754 | 1.85% | 4,555,915 |
| 2024-06-04 | 2024-05-31 | 1.357 | 3,356,723 | +6,141 | 1.85% | 4,553,536 |
| 2024-05-30 | 2024-05-28 | 1.368 | 3,350,582 | +1,755 | 1.85% | 4,583,400 |
| 2024-05-28 | 2024-05-24 | 1.379 | 3,348,827 | +1,754 | 1.84% | 4,619,174 |
| 2024-05-24 | 2024-05-22 | 1.414 | 3,347,073 | +877 | 1.84% | 4,731,220 |
| 2024-05-23 | 2024-05-21 | 1.379 | 3,346,196 | +877 | 1.84% | 4,615,545 |
| 2024-05-03 | 2024-04-30 | 1.254 | 3,345,319 | +878 | 1.84% | 4,194,851 |
| 2024-04-24 | 2024-04-22 | 1.254 | 3,344,441 | +3,333,476 | 1.84% | 4,193,750 |
| 2024-04-03 | 2024-03-28 | 1.243 | 10,965 | -878 | 0.01% | 13,625 |
| 2024-03-28 | 2024-03-26 | 1.277 | 11,843 | -877 | 0.01% | 15,120 |
| 2024-03-19 | 2024-03-15 | 1.391 | 12,720 | +877 | 0.01% | 17,690 |
| 2024-03-04 | 2024-02-29 | 1.368 | 11,843 | -877 | 0.01% | 16,201 |
| 2024-02-20 | 2024-02-16 | 1.243 | 12,720 | -877 | 0.01% | 15,805 |
| 2024-02-02 | 2024-01-31 | 1.311 | 13,597 | +877 | 0.01% | 17,825 |
| 2024-02-01 | 2024-01-30 | 1.357 | 12,720 | +877 | 0.01% | 17,255 |
| 2024-01-19 | 2024-01-17 | 1.288 | 11,843 | +878 | 0.01% | 15,255 |
| 2023-11-24 | 2023-11-22 | 1.357 | 10,965 | +877 | 0.01% | 14,874 |
| 2023-11-08 | 2023-11-06 | 1.300 | 10,088 | +877 | 0.01% | 13,110 |
| 2023-10-25 | 2023-10-20 | 1.311 | 9,211 | -877 | 0.01% | 12,075 |
| 2023-10-11 | 2023-10-09 | 1.322 | 10,088 | -877 | 0.01% | 13,340 |
| 2023-10-09 | 2023-10-05 | 1.414 | 10,965 | -878 | 0.01% | 15,499 |
| 2023-09-19 | 2023-09-15 | 1.402 | 11,843 | +878 | 0.01% | 16,606 |
| 2023-09-15 | 2023-09-13 | 1.357 | 10,965 | +1,754 | 0.01% | 14,874 |
| 2023-09-13 | 2023-09-11 | 1.436 | 9,211 | +877 | 0.01% | 13,230 |
| 2023-09-11 | 2023-09-06 | 1.505 | 8,334 | +878 | 0.00% | 12,540 |
| 2023-09-06 | 2023-09-04 | 1.516 | 7,456 | +877 | 0.00% | 11,304 |
| 2023-08-28 | 2023-08-24 | 1.516 | 6,579 | -877 | 0.00% | 9,975 |
| 2023-08-22 | 2023-08-18 | 1.528 | 7,456 | -1,755 | 0.00% | 11,389 |
| 2023-08-17 | 2023-08-15 | 1.539 | 9,211 | +8,772 | 0.01% | 14,175 |
| 2021-04-09 | 2021-04-07 | 1.539 | 439 | +439 | 0.00% | 676 |
| 2020-04-02 | 2020-03-31 | 2.326 | 0 | -877 | ||
| 2020-02-24 | 2020-02-20 | 2.952 | 877 | -404,403 | 0.00% | 2,589 |
| 2019-08-14 | 2019-08-12 | 2.884 | 405,280 | +14,035 | 0.22% | 1,168,859 |
| 2019-07-29 | 2019-07-25 | 3.237 | 391,245 | -11,404 | 0.22% | 1,266,641 |
| 2019-07-23 | 2019-07-19 | 3.260 | 402,649 | -6,140 | 0.22% | 1,312,741 |
| 2019-07-22 | 2019-07-18 | 3.260 | 408,789 | +17,544 | 0.23% | 1,332,759 |
| 2019-07-09 | 2019-07-05 | 3.397 | 391,245 | -8,772 | 0.22% | 1,329,081 |
| 2019-07-08 | 2019-07-04 | 3.397 | 400,017 | +877 | 0.22% | 1,358,880 |
| 2019-07-05 | 2019-07-03 | 3.454 | 399,140 | -23,685 | 0.22% | 1,378,650 |
| 2019-07-04 | 2019-07-02 | 3.351 | 422,825 | -13,159 | 0.23% | 1,417,080 |
| 2019-06-26 | 2019-06-24 | 3.351 | 435,984 | +3,509 | 0.24% | 1,461,181 |
| 2019-06-25 | 2019-06-21 | 3.249 | 432,475 | +878 | 0.24% | 1,405,051 |
| 2019-06-24 | 2019-06-20 | 3.306 | 431,597 | +3,509 | 0.24% | 1,426,799 |
| 2019-06-19 | 2019-06-17 | 3.653 | 428,088 | +20,770 | 0.24% | 1,563,877 |
| 2019-06-17 | 2019-06-13 | 3.629 | 407,318 | +821 | 0.24% | 1,478,080 |
| 2019-06-14 | 2019-06-12 | 3.617 | 406,497 | -11,497 | 0.24% | 1,470,151 |
| 2019-06-13 | 2019-06-11 | 3.653 | 417,994 | -24,636 | 0.25% | 1,527,001 |
| 2019-06-04 | 2019-05-31 | 3.629 | 442,630 | -11,497 | 0.26% | 1,606,221 |
| 2019-05-30 | 2019-05-28 | 3.592 | 454,127 | +822 | 0.27% | 1,631,351 |
| 2019-05-23 | 2019-05-21 | 3.665 | 453,305 | +2,463 | 0.27% | 1,661,518 |
| 2019-05-22 | 2019-05-20 | 3.690 | 450,842 | +3,285 | 0.27% | 1,663,471 |
| 2019-05-15 | 2019-05-10 | 3.775 | 447,557 | +3,285 | 0.26% | 1,689,500 |
| 2019-05-14 | 2019-05-09 | 3.763 | 444,272 | +8,212 | 0.26% | 1,671,689 |
| 2019-05-09 | 2019-05-07 | 3.787 | 436,060 | +10,676 | 0.26% | 1,651,410 |
| 2019-04-29 | 2019-04-25 | 3.885 | 425,384 | +821 | 0.25% | 1,652,418 |
| 2019-04-24 | 2019-04-18 | 3.921 | 424,563 | +6,569 | 0.25% | 1,664,739 |
| 2019-04-23 | 2019-04-17 | 3.945 | 417,994 | +822 | 0.25% | 1,649,162 |
| 2019-04-16 | 2019-04-12 | 3.994 | 417,172 | -2,464 | 0.25% | 1,666,238 |
| 2019-04-15 | 2019-04-11 | 3.921 | 419,636 | -4,106 | 0.25% | 1,645,420 |
| 2019-04-09 | 2019-04-04 | 3.872 | 423,742 | -3,285 | 0.25% | 1,640,880 |
| 2019-04-03 | 2019-04-01 | 3.836 | 427,027 | +821 | 0.25% | 1,638,001 |
| 2019-04-02 | 2019-03-29 | 3.860 | 426,206 | +8,212 | 0.25% | 1,645,231 |
| 2019-03-20 | 2019-03-18 | 3.836 | 417,994 | -4,106 | 0.25% | 1,603,352 |
| 2019-03-19 | 2019-03-15 | 3.848 | 422,100 | -8,212 | 0.25% | 1,624,241 |
| 2019-03-18 | 2019-03-14 | 3.799 | 430,312 | -13,139 | 0.25% | 1,634,881 |
| 2019-03-15 | 2019-03-13 | 3.714 | 443,451 | -1,642 | 0.26% | 1,647,000 |
| 2019-03-13 | 2019-03-11 | 3.726 | 445,093 | -5,749 | 0.26% | 1,658,519 |
| 2019-03-12 | 2019-03-08 | 3.678 | 450,842 | +4,106 | 0.27% | 1,657,981 |
| 2019-03-11 | 2019-03-07 | 3.763 | 446,736 | +5,749 | 0.26% | 1,680,961 |
| 2019-03-08 | 2019-03-06 | 3.787 | 440,987 | -49,273 | 0.26% | 1,670,069 |
| 2019-03-07 | 2019-03-05 | 3.763 | 490,260 | +6,570 | 0.29% | 1,844,731 |
| 2019-03-05 | 2019-03-01 | 3.726 | 483,690 | -10,676 | 0.28% | 1,802,340 |
| 2019-03-01 | 2019-02-27 | 3.751 | 494,366 | -44,345 | 0.29% | 1,854,161 |
| 2019-02-28 | 2019-02-26 | 3.763 | 538,711 | +4,106 | 0.32% | 2,027,041 |
| 2019-02-27 | 2019-02-25 | 3.897 | 534,605 | -45,987 | 0.31% | 2,083,201 |
| 2019-02-26 | 2019-02-22 | 3.909 | 580,592 | -6,570 | 0.34% | 2,269,469 |
| 2019-02-25 | 2019-02-21 | 3.860 | 587,162 | -19,709 | 0.35% | 2,266,550 |
| 2019-02-22 | 2019-02-20 | 3.775 | 606,871 | +18,888 | 0.36% | 2,290,901 |
| 2019-02-21 | 2019-02-19 | 3.799 | 587,983 | +6,570 | 0.35% | 2,233,919 |
| 2019-02-20 | 2019-02-18 | 3.860 | 581,413 | -10,676 | 0.34% | 2,244,358 |
| 2019-02-19 | 2019-02-15 | 3.787 | 592,089 | +19,709 | 0.35% | 2,242,309 |
| 2019-02-18 | 2019-02-14 | 3.860 | 572,380 | +10,675 | 0.34% | 2,209,489 |
| 2019-02-14 | 2019-02-12 | 3.787 | 561,705 | -821 | 0.33% | 2,127,242 |
| 2019-02-13 | 2019-02-11 | 3.787 | 562,526 | +821 | 0.33% | 2,130,351 |
| 2019-02-12 | 2019-02-08 | 3.678 | 561,705 | +4,928 | 0.33% | 2,065,682 |
| 2019-02-08 | 2019-01-31 | 3.556 | 556,777 | +2,463 | 0.33% | 1,979,759 |
| 2019-02-01 | 2019-01-30 | 3.519 | 554,314 | -16,424 | 0.33% | 1,950,751 |
| 2019-01-31 | 2019-01-29 | 3.531 | 570,738 | +821 | 0.34% | 2,015,501 |
| 2019-01-17 | 2019-01-15 | 3.556 | 569,917 | +4,928 | 0.34% | 2,026,481 |
| 2019-01-08 | 2019-01-04 | 3.617 | 564,989 | -9,034 | 0.33% | 2,043,359 |
| 2018-12-27 | 2018-12-20 | 3.665 | 574,023 | -18,887 | 0.34% | 2,103,991 |
| 2018-12-19 | 2018-12-17 | 3.665 | 592,910 | -8,212 | 0.35% | 2,173,219 |
| 2018-12-12 | 2018-12-10 | 3.702 | 601,122 | -822 | 0.35% | 2,225,278 |
| 2018-12-11 | 2018-12-07 | 3.665 | 601,944 | +822 | 0.35% | 2,206,331 |
| 2018-12-10 | 2018-12-06 | 3.690 | 601,122 | +13,139 | 0.35% | 2,217,958 |
| 2018-12-04 | 2018-11-30 | 3.702 | 587,983 | -4,927 | 0.35% | 2,176,639 |
| 2018-11-16 | 2018-11-14 | 3.921 | 592,910 | +821 | 0.35% | 2,324,839 |
| 2018-11-09 | 2018-11-07 | 3.799 | 592,089 | -9,855 | 0.35% | 2,249,519 |
| 2018-10-04 | 2018-10-02 | 4.018 | 601,944 | -821 | 0.35% | 2,418,901 |
| 2018-09-27 | 2018-09-24 | 4.018 | 602,765 | +3,285 | 0.35% | 2,422,201 |
| 2018-09-26 | 2018-09-21 | 4.067 | 599,480 | +4,927 | 0.35% | 2,438,200 |
| 2018-09-20 | 2018-09-18 | 3.933 | 594,553 | +1,643 | 0.35% | 2,338,521 |
| 2018-09-19 | 2018-09-17 | 3.824 | 592,910 | +821 | 0.35% | 2,267,079 |
| 2018-09-18 | 2018-09-14 | 3.836 | 592,089 | -11,497 | 0.35% | 2,271,149 |
| 2018-09-14 | 2018-09-12 | 3.629 | 603,586 | +10,676 | 0.36% | 2,190,300 |
| 2018-09-13 | 2018-09-11 | 3.653 | 592,910 | +821 | 0.35% | 2,165,999 |
| 2018-09-12 | 2018-09-10 | 3.617 | 592,089 | -5,749 | 0.35% | 2,141,369 |
| 2018-09-11 | 2018-09-07 | 3.665 | 597,838 | -3,284 | 0.35% | 2,191,281 |
| 2018-09-04 | 2018-08-31 | 3.738 | 601,122 | +49,272 | 0.35% | 2,247,238 |
| 2018-09-03 | 2018-08-30 | 3.848 | 551,850 | +2,464 | 0.32% | 2,123,520 |
| 2018-08-31 | 2018-08-29 | 3.994 | 549,386 | -4,107 | 0.32% | 2,194,318 |
| 2018-08-29 | 2018-08-27 | 4.006 | 553,493 | +3,285 | 0.33% | 2,217,462 |
| 2018-08-27 | 2018-08-23 | 4.006 | 550,208 | -821 | 0.32% | 2,204,301 |
| 2018-08-24 | 2018-08-22 | 4.165 | 551,029 | +49,272 | 0.32% | 2,294,820 |
| 2018-08-17 | 2018-08-15 | 4.761 | 501,757 | +49,273 | 0.30% | 2,389,012 |
| 2018-07-27 | 2018-07-25 | 5.443 | 452,484 | +2,463 | 0.27% | 2,462,969 |
| 2018-07-17 | 2018-07-13 | 5.431 | 450,021 | +1,643 | 0.26% | 2,444,082 |
| 2018-07-13 | 2018-07-11 | 5.431 | 448,378 | -2,464 | 0.26% | 2,435,159 |
| 2018-07-04 | 2018-06-29 | 5.796 | 450,842 | +1,643 | 0.27% | 2,613,241 |
| 2018-07-03 | 2018-06-28 | 5.784 | 449,199 | -7,391 | 0.26% | 2,598,248 |
| 2018-06-29 | 2018-06-27 | 5.748 | 456,590 | -821 | 0.27% | 2,624,319 |
| 2018-06-22 | 2018-06-20 | 6.225 | 457,411 | -3,285 | 0.27% | 2,847,312 |
| 2018-06-21 | 2018-06-19 | 6.022 | 460,696 | +18,193 | 0.27% | 2,774,310 |
| 2018-06-19 | 2018-06-14 | 6.136 | 442,503 | +7,888 | 0.27% | 2,715,242 |
| 2018-06-15 | 2018-06-13 | 6.263 | 434,615 | +7,888 | 0.27% | 2,721,941 |
| 2018-02-09 | 2018-02-07 | 6.263 | 426,727 | -2,366 | 0.26% | 2,672,539 |
| 2018-02-06 | 2018-02-02 | 6.529 | 429,093 | -3,156 | 0.26% | 2,801,597 |
| 2018-02-01 | 2018-01-30 | 6.554 | 432,249 | -7,099 | 0.26% | 2,833,163 |
| 2018-01-30 | 2018-01-26 | 6.656 | 439,348 | -6,310 | 0.27% | 2,924,253 |
| 2018-01-29 | 2018-01-25 | 6.529 | 445,658 | +7,099 | 0.27% | 2,909,752 |
| 2018-01-23 | 2018-01-19 | 6.466 | 438,559 | +11,832 | 0.27% | 2,835,602 |
| 2017-10-30 | 2017-10-26 | 6.364 | 426,727 | -789 | 0.26% | 2,715,819 |
| 2017-10-16 | 2017-10-12 | 6.542 | 427,516 | +789 | 0.26% | 2,796,721 |
| 2017-10-09 | 2017-10-04 | 5.946 | 426,727 | -9,465 | 0.26% | 2,537,289 |
| 2017-09-12 | 2017-09-08 | 6.352 | 436,192 | -55,215 | 0.27% | 2,770,527 |
| 2017-08-25 | 2017-08-22 | 6.529 | 491,407 | -17,353 | 0.30% | 3,208,452 |
| 2017-08-24 | 2017-08-21 | 6.554 | 508,760 | +17,353 | 0.31% | 3,334,652 |
| 2017-08-21 | 2017-08-17 | 6.707 | 491,407 | -8,676 | 0.30% | 3,295,672 |
| 2017-08-09 | 2017-08-07 | 6.593 | 500,083 | +18,142 | 0.31% | 3,296,799 |
| 2017-06-28 | 2017-06-26 | 6.618 | 481,941 | -22,086 | 0.30% | 3,189,418 |
| 2017-06-26 | 2017-06-22 | 6.326 | 504,027 | -2,366 | 0.31% | 3,188,610 |
| 2017-06-15 | 2017-06-13 | 6.737 | 506,393 | +38,450 | 0.31% | 3,411,813 |
| 2017-06-14 | 2017-06-12 | 6.659 | 467,943 | +26,805 | 0.30% | 3,116,097 |
| 2017-06-08 | 2017-06-06 | 6.685 | 441,138 | -7,659 | 0.28% | 2,949,119 |
| 2017-06-07 | 2017-06-05 | 6.737 | 448,797 | -1,149 | 0.28% | 3,023,761 |
| 2017-06-02 | 2017-05-31 | 6.607 | 449,946 | +26,806 | 0.28% | 2,972,752 |
| 2017-05-26 | 2017-05-24 | 6.894 | 423,140 | +45,952 | 0.27% | 2,917,197 |
| 2017-05-15 | 2017-05-11 | 7.364 | 377,188 | -17,615 | 0.24% | 2,777,697 |
| 2017-05-11 | 2017-05-09 | 7.299 | 394,803 | +17,615 | 0.25% | 2,881,642 |
| 2017-05-10 | 2017-05-08 | 7.247 | 377,188 | -3,830 | 0.24% | 2,733,372 |
| 2017-05-08 | 2017-05-04 | 7.247 | 381,018 | -766 | 0.24% | 2,761,126 |
| 2017-04-20 | 2017-04-18 | 7.599 | 381,784 | -29,103 | 0.24% | 2,901,273 |
| 2017-04-19 | 2017-04-13 | 8.004 | 410,887 | -27,571 | 0.26% | 3,288,749 |
| 2017-04-18 | 2017-04-12 | 8.095 | 438,458 | -39,059 | 0.28% | 3,549,503 |
| 2017-04-13 | 2017-04-11 | 7.273 | 477,517 | -6,893 | 0.30% | 3,472,897 |
| 2017-04-06 | 2017-04-03 | 7.377 | 484,410 | -765 | 0.31% | 3,573,628 |
| 2017-04-03 | 2017-03-30 | 7.390 | 485,175 | +6,126 | 0.31% | 3,585,607 |
| 2017-03-30 | 2017-03-28 | 7.586 | 479,049 | +6,127 | 0.30% | 3,634,159 |
| 2017-03-29 | 2017-03-27 | 7.443 | 472,922 | +19,913 | 0.30% | 3,519,753 |
| 2017-03-27 | 2017-03-23 | 7.808 | 453,009 | -42,123 | 0.29% | 3,537,169 |
| 2017-03-23 | 2017-03-21 | 7.900 | 495,132 | +766 | 0.31% | 3,911,328 |
| 2017-03-17 | 2017-03-15 | 7.913 | 494,366 | +3,830 | 0.31% | 3,911,732 |
| 2017-03-15 | 2017-03-13 | 8.278 | 490,536 | +1,531 | 0.31% | 4,060,766 |
| 2017-03-14 | 2017-03-10 | 7.965 | 489,005 | +18,381 | 0.31% | 3,894,852 |
| 2017-03-10 | 2017-03-08 | 8.330 | 470,624 | +26,039 | 0.30% | 3,920,510 |
| 2017-03-09 | 2017-03-07 | 7.926 | 444,585 | -38,293 | 0.28% | 3,523,638 |
| 2017-03-08 | 2017-03-06 | 7.573 | 482,878 | -1,532 | 0.30% | 3,656,901 |
| 2017-03-06 | 2017-03-02 | 7.508 | 484,410 | -28,337 | 0.31% | 3,636,878 |
| 2017-03-03 | 2017-03-01 | 7.403 | 512,747 | -26,805 | 0.32% | 3,796,068 |
| 2017-02-21 | 2017-02-17 | 6.398 | 539,552 | +766 | 0.34% | 3,452,051 |
| 2017-02-09 | 2017-02-07 | 6.072 | 538,786 | -766 | 0.34% | 3,271,275 |
| 2017-02-06 | 2017-02-02 | 5.850 | 539,552 | +25,274 | 0.34% | 3,156,161 |
| 2017-01-18 | 2017-01-16 | 5.432 | 514,278 | +5,361 | 0.32% | 2,793,438 |
| 2017-01-09 | 2017-01-05 | 5.523 | 508,917 | +3,829 | 0.32% | 2,810,834 |
| 2016-12-19 | 2016-12-15 | 5.380 | 505,088 | -5,361 | 0.32% | 2,717,140 |
| 2016-12-16 | 2016-12-14 | 5.432 | 510,449 | -20,678 | 0.32% | 2,772,640 |
| 2016-12-01 | 2016-11-29 | 5.615 | 531,127 | -29,869 | 0.34% | 2,982,048 |
| 2016-11-02 | 2016-10-31 | 5.915 | 560,996 | -29,869 | 0.35% | 3,318,225 |
| 2016-10-05 | 2016-10-03 | 6.215 | 590,865 | +11,488 | 0.37% | 3,672,341 |
| 2016-10-03 | 2016-09-29 | 6.202 | 579,377 | +26,040 | 0.37% | 3,593,376 |
| 2016-09-26 | 2016-09-22 | 6.163 | 553,337 | -38,294 | 0.35% | 3,410,198 |
| 2016-09-09 | 2016-09-07 | 6.189 | 591,631 | -39,059 | 0.37% | 3,661,652 |
| 2016-08-26 | 2016-08-24 | 5.745 | 630,690 | -7,658 | 0.40% | 3,623,401 |
| 2016-08-22 | 2016-08-18 | 6.085 | 638,348 | +23,741 | 0.40% | 3,884,108 |
| 2016-08-11 | 2016-08-09 | 5.850 | 614,607 | +3,064 | 0.39% | 3,595,202 |
| 2016-08-10 | 2016-08-08 | 5.863 | 611,543 | +4,595 | 0.39% | 3,585,264 |
| 2016-08-04 | 2016-08-01 | 5.719 | 606,948 | -5,361 | 0.38% | 3,471,150 |
| 2016-07-28 | 2016-07-26 | 5.719 | 612,309 | -9,190 | 0.39% | 3,501,810 |
| 2016-07-26 | 2016-07-22 | 5.719 | 621,499 | -8,425 | 0.39% | 3,554,368 |
| 2016-07-22 | 2016-07-20 | 5.797 | 629,924 | -2,297 | 0.40% | 3,651,901 |
| 2016-06-29 | 2016-06-27 | 5.471 | 632,221 | +45,951 | 0.40% | 3,458,842 |
| 2016-06-10 | 2016-06-07 | 6.058 | 586,270 | +20,172 | 0.37% | 3,551,641 |
| 2016-05-18 | 2016-05-16 | 5.815 | 566,098 | +15,530 | 0.37% | 3,291,649 |
| 2016-04-28 | 2016-04-26 | 6.220 | 550,568 | +17,748 | 0.36% | 3,424,697 |
| 2016-04-08 | 2016-04-06 | 6.017 | 532,820 | +22,185 | 0.35% | 3,206,224 |
| 2016-03-03 | 2016-03-01 | 6.545 | 510,635 | +7,395 | 0.33% | 3,342,022 |
| 2016-02-26 | 2016-02-24 | 6.612 | 503,240 | +3,698 | 0.33% | 3,327,648 |
| 2016-02-24 | 2016-02-22 | 6.802 | 499,542 | +2,958 | 0.33% | 3,397,765 |
| 2016-02-22 | 2016-02-18 | 6.761 | 496,584 | +1,479 | 0.32% | 3,357,501 |
| 2016-02-11 | 2016-02-04 | 6.450 | 495,105 | -1,479 | 0.32% | 3,193,516 |
| 2016-02-05 | 2016-02-03 | 6.356 | 496,584 | +59,901 | 0.32% | 3,156,051 |
| 2016-01-26 | 2016-01-22 | 6.491 | 436,683 | -1,479 | 0.29% | 2,834,399 |
| 2016-01-25 | 2016-01-21 | 6.315 | 438,162 | +44,371 | 0.29% | 2,766,973 |
| 2016-01-15 | 2016-01-13 | 6.951 | 393,791 | -1,479 | 0.26% | 2,737,047 |
| 2016-01-14 | 2016-01-12 | 6.978 | 395,270 | -1,479 | 0.26% | 2,758,017 |
| 2016-01-13 | 2016-01-11 | 6.923 | 396,749 | -2,959 | 0.26% | 2,746,877 |
| 2016-01-12 | 2016-01-08 | 7.316 | 399,708 | -2,958 | 0.26% | 2,924,109 |
| 2016-01-08 | 2016-01-06 | 7.559 | 402,666 | +2,958 | 0.26% | 3,043,758 |
| 2016-01-07 | 2016-01-05 | 7.586 | 399,708 | +2,959 | 0.26% | 3,032,209 |
| 2016-01-06 | 2016-01-04 | 7.627 | 396,749 | +1,479 | 0.26% | 3,025,857 |
| 2016-01-05 | 2015-12-31 | 7.911 | 395,270 | +2,958 | 0.26% | 3,126,822 |
| 2015-12-30 | 2015-12-28 | 7.667 | 392,312 | +1,479 | 0.26% | 3,007,932 |
| 2015-12-11 | 2015-12-09 | 7.573 | 390,833 | +44,371 | 0.26% | 2,959,597 |
| 2015-12-10 | 2015-12-08 | 7.708 | 346,462 | -740 | 0.23% | 2,670,446 |
| 2015-12-03 | 2015-12-01 | 8.059 | 347,202 | -10,353 | 0.23% | 2,798,220 |
| 2015-12-02 | 2015-11-30 | 8.073 | 357,555 | +10,723 | 0.23% | 2,886,493 |
| 2015-11-26 | 2015-11-24 | 8.181 | 346,832 | +4,437 | 0.23% | 2,837,448 |
| 2015-11-18 | 2015-11-16 | 7.478 | 342,395 | +5,176 | 0.22% | 2,560,389 |
| 2015-11-10 | 2015-11-06 | 7.911 | 337,219 | -739 | 0.22% | 2,667,604 |
| 2015-11-09 | 2015-11-05 | 7.640 | 337,958 | -1,479 | 0.22% | 2,582,050 |
| 2015-11-06 | 2015-11-04 | 7.505 | 339,437 | -1,479 | 0.22% | 2,547,449 |
| 2015-11-05 | 2015-11-03 | 7.370 | 340,916 | -1,479 | 0.22% | 2,512,449 |
| 2015-11-04 | 2015-11-02 | 7.289 | 342,395 | -1,479 | 0.22% | 2,495,569 |
| 2015-11-03 | 2015-10-30 | 7.113 | 343,874 | -1,479 | 0.22% | 2,445,899 |
| 2015-11-02 | 2015-10-29 | 7.099 | 345,353 | -1,479 | 0.23% | 2,451,749 |
| 2015-10-30 | 2015-10-28 | 6.869 | 346,832 | -1,479 | 0.23% | 2,382,518 |
| 2015-10-29 | 2015-10-27 | 6.856 | 348,311 | +19,227 | 0.23% | 2,387,968 |
| 2015-10-28 | 2015-10-26 | 6.883 | 329,084 | -1,479 | 0.21% | 2,265,051 |
| 2015-10-27 | 2015-10-23 | 6.964 | 330,563 | +19,967 | 0.22% | 2,302,051 |
| 2015-10-16 | 2015-10-14 | 6.964 | 310,596 | -1,479 | 0.20% | 2,163,000 |
| 2015-10-13 | 2015-10-09 | 6.964 | 312,075 | -3,698 | 0.20% | 2,173,300 |
| 2015-10-12 | 2015-10-08 | 6.964 | 315,773 | +7,396 | 0.21% | 2,199,053 |
| 2015-10-09 | 2015-10-07 | 7.018 | 308,377 | -1,480 | 0.20% | 2,164,227 |
| 2015-10-08 | 2015-10-06 | 6.856 | 309,857 | -1,479 | 0.20% | 2,124,333 |
| 2015-10-07 | 2015-10-05 | 6.923 | 311,336 | -1,479 | 0.20% | 2,155,523 |
| 2015-10-06 | 2015-10-02 | 6.815 | 312,815 | -2,218 | 0.20% | 2,131,923 |
| 2015-10-05 | 2015-09-30 | 6.802 | 315,033 | -2,219 | 0.21% | 2,142,779 |
| 2015-10-02 | 2015-09-29 | 6.572 | 317,252 | -2,218 | 0.21% | 2,084,942 |
| 2015-09-30 | 2015-09-25 | 6.802 | 319,470 | -2,958 | 0.21% | 2,172,959 |
| 2015-09-29 | 2015-09-24 | 6.829 | 322,428 | -2,958 | 0.21% | 2,201,798 |
| 2015-09-25 | 2015-09-23 | 6.775 | 325,386 | -2,958 | 0.21% | 2,204,398 |
| 2015-09-24 | 2015-09-22 | 7.005 | 328,344 | -2,958 | 0.21% | 2,299,917 |
| 2015-09-22 | 2015-09-18 | 6.626 | 331,302 | -11,093 | 0.22% | 2,195,197 |
| 2015-09-21 | 2015-09-17 | 6.585 | 342,395 | +739 | 0.22% | 2,254,809 |
| 2015-09-18 | 2015-09-16 | 6.531 | 341,656 | +1,479 | 0.22% | 2,231,462 |
| 2015-09-17 | 2015-09-15 | 6.410 | 340,177 | +2,219 | 0.22% | 2,180,403 |
| 2015-09-16 | 2015-09-14 | 6.491 | 337,958 | +3,698 | 0.22% | 2,193,600 |
| 2015-09-15 | 2015-09-11 | 6.531 | 334,260 | -192,982 | 0.22% | 2,183,157 |
| 2015-09-14 | 2015-09-10 | 6.572 | 527,242 | -2,958 | 0.34% | 3,464,971 |
| 2015-09-10 | 2015-09-08 | 6.356 | 530,200 | +274,360 | 0.35% | 3,369,698 |
| 2015-09-08 | 2015-09-04 | 6.410 | 255,840 | -2,219 | 0.25% | 1,639,835 |
| 2015-09-07 | 2015-09-02 | 6.356 | 258,059 | -2,958 | 0.25% | 1,640,100 |
| 2015-09-04 | 2015-09-01 | 6.504 | 261,017 | -739 | 0.26% | 1,697,725 |
| 2015-09-02 | 2015-08-31 | 6.680 | 261,756 | +1,479 | 0.26% | 1,748,546 |
| 2015-09-01 | 2015-08-28 | 6.612 | 260,277 | -740 | 0.26% | 1,721,068 |
| 2015-08-31 | 2015-08-27 | 6.842 | 261,017 | -5,176 | 0.26% | 1,785,964 |
| 2015-08-28 | 2015-08-26 | 6.518 | 266,193 | +2,218 | 0.26% | 1,734,990 |
| 2015-08-27 | 2015-08-25 | 6.423 | 263,975 | +3,698 | 0.26% | 1,695,547 |
| 2015-08-24 | 2015-08-20 | 7.032 | 260,277 | +2,218 | 0.26% | 1,830,175 |
| 2015-08-21 | 2015-08-19 | 7.005 | 258,059 | +3,698 | 0.25% | 1,807,599 |
| 2015-08-20 | 2015-08-18 | 7.126 | 254,361 | +2,218 | 0.25% | 1,812,652 |
| 2015-08-18 | 2015-08-14 | 7.437 | 252,143 | -117,614 | 0.25% | 1,875,267 |
| 2015-08-17 | 2015-08-13 | 7.410 | 369,757 | +1,479 | 0.36% | 2,739,999 |
| 2015-08-14 | 2015-08-12 | 7.451 | 368,278 | -6,656 | 0.36% | 2,743,979 |
| 2015-08-13 | 2015-08-11 | 7.748 | 374,934 | +172,307 | 0.37% | 2,905,112 |
| 2015-08-12 | 2015-08-10 | 8.019 | 202,627 | -19,967 | 0.20% | 1,624,821 |
| 2015-08-11 | 2015-08-07 | 7.789 | 222,594 | -22,185 | 0.22% | 1,733,761 |
| 2015-08-10 | 2015-08-06 | 7.654 | 244,779 | -13,312 | 0.24% | 1,873,458 |
| 2015-08-07 | 2015-08-05 | 7.708 | 258,091 | -2,218 | 0.25% | 1,989,304 |
| 2015-08-05 | 2015-08-03 | 7.532 | 260,309 | -4,437 | 0.26% | 1,960,640 |
| 2015-08-04 | 2015-07-31 | 7.681 | 264,746 | -9,614 | 0.26% | 2,033,439 |
| 2015-08-03 | 2015-07-30 | 7.775 | 274,360 | -8,134 | 0.27% | 2,133,251 |
| 2015-07-31 | 2015-07-29 | 7.911 | 282,494 | -2,959 | 0.28% | 2,234,696 |
| 2015-07-30 | 2015-07-28 | 7.464 | 285,453 | -1,479 | 0.28% | 2,130,723 |
| 2015-07-29 | 2015-07-27 | 7.478 | 286,932 | -3,697 | 0.28% | 2,145,643 |
| 2015-07-28 | 2015-07-24 | 8.140 | 290,629 | -4,437 | 0.28% | 2,365,859 |
| 2015-07-27 | 2015-07-23 | 8.168 | 295,066 | -4,437 | 0.29% | 2,409,958 |
| 2015-07-24 | 2015-07-22 | 8.181 | 299,503 | -4,437 | 0.29% | 2,450,247 |
| 2015-07-23 | 2015-07-21 | 8.370 | 303,940 | -4,437 | 0.30% | 2,544,087 |
| 2015-07-22 | 2015-07-20 | 8.249 | 308,377 | -3,698 | 0.30% | 2,543,696 |
| 2015-07-20 | 2015-07-16 | 8.140 | 312,075 | +10,353 | 0.31% | 2,540,440 |
| 2015-07-16 | 2015-07-14 | 8.397 | 301,722 | +2,958 | 0.30% | 2,533,681 |
| 2015-07-15 | 2015-07-13 | 8.438 | 298,764 | -9,613 | 0.29% | 2,520,962 |
| 2015-07-14 | 2015-07-10 | 8.249 | 308,377 | +3,697 | 0.30% | 2,543,696 |
| 2015-07-13 | 2015-07-09 | 7.329 | 304,680 | +15,530 | 0.30% | 2,233,041 |
| 2015-07-10 | 2015-07-08 | 6.072 | 289,150 | +6,656 | 0.28% | 1,755,589 |
| 2015-07-09 | 2015-07-07 | 6.572 | 282,494 | -89,482 | 0.28% | 1,856,517 |
| 2015-07-08 | 2015-07-06 | 7.370 | 371,976 | -42,152 | 0.36% | 2,741,352 |
| 2015-07-07 | 2015-07-03 | 8.316 | 414,128 | -17,748 | 0.41% | 3,444,000 |
| 2015-07-03 | 2015-06-30 | 9.601 | 431,876 | +5,176 | 0.42% | 4,146,396 |
| 2015-07-02 | 2015-06-29 | 9.276 | 426,700 | -95,397 | 0.42% | 3,958,222 |
| 2015-06-24 | 2015-06-22 | 9.777 | 522,097 | -3,698 | 0.51% | 5,104,379 |
| 2015-06-23 | 2015-06-19 | 9.952 | 525,795 | -14,790 | 0.52% | 5,232,963 |
| 2015-06-19 | 2015-06-17 | 10.020 | 540,585 | -18,488 | 0.53% | 5,416,710 |
| 2015-06-18 | 2015-06-16 | 10.223 | 559,073 | -4,437 | 0.55% | 5,715,362 |
| 2015-06-16 | 2015-06-12 | 22.177 | 563,510 | -42,152 | 0.55% | 12,496,903 |
| 2015-06-15 | 2015-06-11 | 21.268 | 605,662 | +209,030 | 0.59% | 12,881,428 |
| 2015-06-12 | 2015-06-10 | 21.103 | 396,632 | +969 | 0.59% | 8,370,186 |
| 2015-06-11 | 2015-06-09 | 20.897 | 395,663 | +968 | 0.59% | 8,268,037 |
| 2015-06-10 | 2015-06-08 | 21.557 | 394,695 | +969 | 0.59% | 8,508,610 |
| 2015-06-09 | 2015-06-05 | 22.094 | 393,726 | +484 | 0.59% | 8,699,100 |
| 2015-06-08 | 2015-06-04 | 22.755 | 393,242 | +969 | 0.59% | 8,948,247 |
| 2015-06-05 | 2015-06-03 | 23.044 | 392,273 | +1,937 | 0.59% | 9,039,597 |
| 2015-06-03 | 2015-06-01 | 23.375 | 390,336 | +8,233 | 0.58% | 9,123,921 |
| 2015-06-02 | 2015-05-29 | 23.622 | 382,103 | +12,107 | 0.57% | 9,026,158 |
| 2015-06-01 | 2015-05-28 | 23.209 | 369,996 | +3,390 | 0.55% | 8,587,363 |
| 2015-05-28 | 2015-05-26 | 23.953 | 366,606 | +2,422 | 0.55% | 8,781,203 |
| 2015-05-26 | 2015-05-21 | 23.911 | 364,184 | +52,303 | 0.54% | 8,708,150 |
| 2015-05-22 | 2015-05-20 | 24.407 | 311,881 | +1,453 | 0.47% | 7,612,072 |
| 2015-05-21 | 2015-05-19 | 22.714 | 310,428 | +1,937 | 0.46% | 7,050,989 |
| 2015-05-15 | 2015-05-13 | 21.227 | 308,491 | +17,918 | 0.46% | 6,548,353 |
| 2015-05-13 | 2015-05-11 | 19.493 | 290,573 | +1,453 | 0.43% | 5,664,006 |
| 2015-05-11 | 2015-05-07 | 18.914 | 289,120 | -1,937 | 0.43% | 5,468,524 |
| 2015-05-08 | 2015-05-06 | 19.389 | 291,057 | +1,453 | 0.44% | 5,643,391 |
| 2015-05-07 | 2015-05-05 | 19.534 | 289,604 | +1,453 | 0.43% | 5,657,078 |
| 2015-05-06 | 2015-05-04 | 19.720 | 288,151 | +1,453 | 0.43% | 5,682,245 |
| 2015-04-30 | 2015-04-28 | 19.802 | 286,698 | +968 | 0.43% | 5,677,273 |
| 2015-04-22 | 2015-04-20 | 19.265 | 285,730 | -484 | 0.43% | 5,504,704 |
| 2015-04-21 | 2015-04-17 | 19.740 | 286,214 | -969 | 0.43% | 5,649,958 |
| 2015-04-20 | 2015-04-16 | 19.410 | 287,183 | +1,453 | 0.43% | 5,574,207 |
| 2015-04-17 | 2015-04-15 | 18.522 | 285,730 | -3,874 | 0.43% | 5,292,304 |
| 2015-04-16 | 2015-04-14 | 18.956 | 289,604 | -969 | 0.43% | 5,489,638 |
| 2015-04-15 | 2015-04-13 | 20.339 | 290,573 | +485 | 0.43% | 5,910,007 |
| 2015-04-14 | 2015-04-10 | 17.469 | 290,088 | +9,685 | 0.43% | 5,067,533 |
| 2015-04-13 | 2015-04-09 | 15.487 | 280,403 | +129,305 | 0.42% | 4,342,506 |
| 2015-04-09 | 2015-04-02 | 13.401 | 151,098 | +34,385 | 0.23% | 2,024,883 |
| 2015-03-30 | 2015-03-26 | 12.885 | 116,713 | -1,938 | 0.17% | 1,503,835 |
| 2015-03-27 | 2015-03-25 | 13.195 | 118,651 | +1,938 | 0.18% | 1,565,556 |
| 2015-03-26 | 2015-03-24 | 12.327 | 116,713 | +1,937 | 0.17% | 1,438,766 |
| 2015-03-25 | 2015-03-23 | 12.307 | 114,776 | +1,937 | 0.17% | 1,412,517 |
| 2015-03-24 | 2015-03-20 | 12.369 | 112,839 | +1,937 | 0.17% | 1,395,669 |
| 2015-03-23 | 2015-03-19 | 12.286 | 110,902 | +969 | 0.17% | 1,362,551 |
| 2015-03-13 | 2015-03-11 | 12.142 | 109,933 | +1,937 | 0.16% | 1,334,756 |
| 2015-03-06 | 2015-03-04 | 12.327 | 107,996 | +2,421 | 0.16% | 1,331,308 |
| 2015-03-05 | 2015-03-03 | 12.265 | 105,575 | +1,937 | 0.16% | 1,294,923 |
| 2015-03-03 | 2015-02-27 | 12.224 | 103,638 | +2,422 | 0.16% | 1,266,885 |
| 2015-03-02 | 2015-02-26 | 12.224 | 101,216 | +968 | 0.15% | 1,237,278 |
| 2015-02-27 | 2015-02-25 | 12.142 | 100,248 | +2,422 | 0.15% | 1,217,165 |
| 2015-02-26 | 2015-02-24 | 12.286 | 97,826 | +968 | 0.15% | 1,201,898 |
| 2015-02-25 | 2015-02-23 | 12.162 | 96,858 | +2,422 | 0.14% | 1,178,005 |
| 2015-02-24 | 2015-02-18 | 12.162 | 94,436 | +4,843 | 0.14% | 1,148,549 |
| 2015-02-23 | 2015-02-16 | 12.431 | 89,593 | +2,421 | 0.13% | 1,113,697 |
| 2015-02-17 | 2015-02-13 | 12.451 | 87,172 | +2,906 | 0.13% | 1,085,402 |
| 2015-02-16 | 2015-02-12 | 12.369 | 84,266 | -34,385 | 0.13% | 1,042,259 |
| 2015-02-13 | 2015-02-11 | 12.307 | 118,651 | +969 | 0.18% | 1,460,206 |
| 2015-02-12 | 2015-02-10 | 12.327 | 117,682 | -484 | 0.18% | 1,450,711 |
| 2015-02-10 | 2015-02-06 | 12.265 | 118,166 | +20,340 | 0.18% | 1,449,357 |
| 2015-02-09 | 2015-02-05 | 12.823 | 97,826 | +1,453 | 0.15% | 1,254,418 |
| 2015-02-06 | 2015-02-04 | 12.740 | 96,373 | -4,843 | 0.14% | 1,227,827 |
| 2015-02-03 | 2015-01-30 | 14.041 | 101,216 | +4,843 | 0.15% | 1,421,198 |
| 2015-01-28 | 2015-01-26 | 13.938 | 96,373 | +22,277 | 0.14% | 1,343,246 |
| 2015-01-16 | 2015-01-14 | 12.637 | 74,096 | -1,453 | 0.11% | 936,360 |
| 2015-01-15 | 2015-01-13 | 12.699 | 75,549 | -2,421 | 0.11% | 959,401 |
| 2015-01-14 | 2015-01-12 | 12.823 | 77,970 | -969 | 0.12% | 999,806 |
| 2015-01-13 | 2015-01-09 | 12.844 | 78,939 | -1,453 | 0.12% | 1,013,861 |
| 2015-01-12 | 2015-01-08 | 12.844 | 80,392 | -1,937 | 0.12% | 1,032,523 |
| 2015-01-08 | 2015-01-06 | 12.369 | 82,329 | -1,453 | 0.12% | 1,018,301 |
| 2015-01-07 | 2015-01-05 | 12.451 | 83,782 | -968 | 0.13% | 1,043,193 |
| 2015-01-05 | 2014-12-31 | 12.637 | 84,750 | -2,422 | 0.13% | 1,070,995 |
| 2015-01-02 | 2014-12-29 | 12.348 | 87,172 | -4,843 | 0.13% | 1,076,402 |
| 2014-12-30 | 2014-12-24 | 12.410 | 92,015 | -9,201 | 0.14% | 1,141,904 |
| 2014-12-29 | 2014-12-22 | 12.183 | 101,216 | -1,453 | 0.15% | 1,233,098 |
| 2014-12-23 | 2014-12-19 | 12.369 | 102,669 | +484 | 0.15% | 1,269,880 |
| 2014-12-19 | 2014-12-17 | 12.472 | 102,185 | +485 | 0.15% | 1,274,443 |
| 2014-12-18 | 2014-12-16 | 12.658 | 101,700 | +2,905 | 0.15% | 1,287,294 |
| 2014-12-17 | 2014-12-15 | 12.782 | 98,795 | +1,937 | 0.15% | 1,262,764 |
| 2014-12-16 | 2014-12-12 | 12.885 | 96,858 | +1,938 | 0.14% | 1,248,006 |
| 2014-12-15 | 2014-12-11 | 12.658 | 94,920 | +2,905 | 0.14% | 1,201,475 |
| 2014-12-12 | 2014-12-10 | 12.802 | 92,015 | +1,937 | 0.14% | 1,178,004 |
| 2014-12-11 | 2014-12-09 | 12.265 | 90,078 | +3,875 | 0.13% | 1,104,846 |
| 2014-12-10 | 2014-12-08 | 12.389 | 86,203 | +2,905 | 0.13% | 1,067,997 |
| 2014-12-09 | 2014-12-05 | 12.596 | 83,298 | +2,906 | 0.12% | 1,049,206 |
| 2014-12-03 | 2014-12-01 | 12.885 | 80,392 | +485 | 0.12% | 1,035,843 |
| 2014-12-02 | 2014-11-28 | 13.195 | 79,907 | +1,937 | 0.12% | 1,054,344 |
| 2014-10-14 | 2014-10-10 | 10.655 | 77,970 | -485 | 0.12% | 830,756 |
| 2014-10-13 | 2014-10-09 | 10.799 | 78,455 | -484 | 0.12% | 847,264 |
| 2014-10-06 | 2014-09-30 | 10.015 | 78,939 | +969 | 0.12% | 790,551 |
| 2014-10-03 | 2014-09-29 | 10.283 | 77,970 | -4,843 | 0.12% | 801,777 |
| 2014-09-29 | 2014-09-25 | 10.985 | 82,813 | +4,358 | 0.12% | 909,718 |
| 2014-09-26 | 2014-09-24 | 11.378 | 78,455 | +4,843 | 0.12% | 892,624 |
| 2014-09-08 | 2014-09-04 | 9.932 | 73,612 | +73,612 | 0.11% | 731,123 |
| 2014-09-04 | 2014-09-02 | 9.416 | 0 | -3,874 | ||
| 2014-09-02 | 2014-08-29 | 8.590 | 3,874 | -3,390 | 0.01% | 33,277 |
| 2014-09-01 | 2014-08-28 | 8.569 | 7,264 | -1,453 | 0.01% | 62,247 |
| 2014-08-27 | 2014-08-25 | 9.024 | 8,717 | +8,717 | 0.01% | 78,658 |
| 2014-08-14 | 2014-08-12 | 7.909 | 0 | -484 | ||
| 2014-08-11 | 2014-08-07 | 7.950 | 484 | +484 | 0.00% | 3,848 |
| 2014-04-08 | 2014-04-04 | 6.762 | 0 | -2,329 | ||
| 2014-04-07 | 2014-04-03 | 6.848 | 2,329 | +932 | 0.00% | 15,950 |
| 2014-04-03 | 2014-04-01 | 6.870 | 1,397 | +465 | 0.00% | 9,597 |
| 2014-04-01 | 2014-03-28 | 6.870 | 932 | +932 | 0.00% | 6,403 |
| 2014-02-14 | 2014-02-12 | 6.118 | 0 | -13,974 | ||
| 2014-02-13 | 2014-02-11 | 6.269 | 13,974 | -9,317 | 0.02% | 87,598 |
| 2014-02-10 | 2014-02-06 | 6.140 | 23,291 | +932 | 0.04% | 143,003 |
| 2014-02-06 | 2014-02-04 | 6.333 | 22,359 | +1,863 | 0.03% | 141,601 |
| 2014-02-05 | 2014-01-30 | 6.376 | 20,496 | +2,795 | 0.03% | 130,682 |
| 2014-02-04 | 2014-01-28 | 6.312 | 17,701 | +932 | 0.03% | 111,721 |
| 2014-01-29 | 2014-01-27 | 6.312 | 16,769 | -3,261 | 0.03% | 105,839 |
| 2014-01-28 | 2014-01-24 | 6.483 | 20,030 | +3,727 | 0.03% | 129,861 |
| 2014-01-27 | 2014-01-23 | 6.247 | 16,303 | +7,918 | 0.03% | 101,848 |
| 2014-01-24 | 2014-01-22 | 6.226 | 8,385 | +2,795 | 0.01% | 52,203 |
| 2014-01-23 | 2014-01-21 | 6.247 | 5,590 | +466 | 0.01% | 34,922 |
| 2014-01-22 | 2014-01-20 | 6.290 | 5,124 | +4,192 | 0.01% | 32,231 |
| 2014-01-21 | 2014-01-17 | 6.204 | 932 | +466 | 0.00% | 5,782 |
| 2014-01-20 | 2014-01-16 | 6.011 | 466 | +466 | 0.00% | 2,801 |
| 2009-06-16 | 2009-06-12 | 5.561 | 0 | -1,042,791 | ||
| 2009-06-15 | 2009-06-11 | 5.587 | 1,042,791 | -240,874 | 1.95% | 5,825,718 |
| 2009-06-12 | 2009-06-10 | 5.638 | 1,283,665 | -124,497 | 2.41% | 7,237,801 |
| 2009-06-11 | 2009-06-09 | 5.690 | 1,408,162 | -177,852 | 2.64% | 8,012,605 |
| 2009-06-10 | 2009-06-08 | 5.716 | 1,586,014 | -35,957 | 2.97% | 9,065,625 |
| 2009-06-09 | 2009-06-05 | 5.897 | 1,621,971 | -39,824 | 3.04% | 9,564,811 |
| 2009-06-08 | 2009-06-04 | 5.794 | 1,661,795 | -22,425 | 3.11% | 9,627,730 |
| 2009-06-05 | 2009-06-03 | 5.897 | 1,684,220 | +971,267 | 3.16% | 9,931,895 |
| 2009-05-29 | 2009-05-26 | 5.845 | 712,953 | +712,953 | 1.34% | 4,167,425 |
| 2009-05-12 | 2009-05-08 | 6.136 | 0 | -764,801 | ||
| 2009-02-23 | 2009-02-19 | 4.200 | 764,801 | +764,801 | 1.51% | 3,212,230 |
| 2008-08-18 | 2008-08-14 | 5.918 | 0 | -13,200 | ||
| 2008-05-27 | 2008-05-23 | 8.455 | 13,200 | +1,834 | 0.03% | 111,602 |
| 2008-05-16 | 2008-05-14 | 9.358 | 11,366 | +11,366 | 0.02% | 106,359 |
| 2007-12-28 | 2007-12-24 | 10.067 | 0 | -3,527 | ||
| 2007-12-27 | 2007-12-20 | 9.925 | 3,527 | +3,527 | 0.01% | 35,005 |
| 2007-10-03 | 2007-09-28 | 10.350 | 0 | -353 | ||
| 2007-10-02 | 2007-09-27 | 10.265 | 353 | -17,632 | 0.00% | 3,624 |
| 2007-09-28 | 2007-09-25 | 10.237 | 17,985 | +17,985 | 0.04% | 184,107 |
| 2007-09-04 | 2007-08-31 | 10.350 | 0 | -14,459 | ||
| 2007-09-03 | 2007-08-30 | 10.350 | 14,459 | +14,459 | 0.03% | 149,652 |
| 2007-06-26 | 2007-06-22 | 11.626 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy