History of CCASS shareholding
Participant: PRIME CDEX SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.600 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 0.610 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 0.650 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 0.640 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 0.620 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 0.600 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 0.600 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 0.590 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 0.570 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 0.570 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 0.590 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 0.580 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 0.610 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 0.620 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 0.630 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 0.690 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 0.620 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 0.630 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 0.660 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 0.620 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 0.640 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 0.650 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 0.510 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 0.480 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 0.445 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 0.450 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 0.445 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 0.445 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 0.435 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 0.440 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 0.455 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 0.455 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 0.480 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 0.480 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 0.465 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 0.465 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 0.480 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 0.475 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 0.470 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 0.470 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 0.455 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 0.460 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 0.470 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 0.465 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 0.470 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 0.465 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 0.475 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 0.470 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 0.465 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 0.470 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 0.510 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 0.550 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 0.530 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 0.510 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 0.500 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 0.465 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 0.460 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 0.455 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 0.445 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 0.445 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 0.430 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 0.420 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 0.425 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 0.410 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 0.410 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 0.390 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 0.380 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 0.385 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 0.380 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 0.380 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 0.380 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 0.380 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 0.385 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 0.380 | 0 | +0 | ||
| 2025-06-27 | 2025-06-25 | 0.385 | 0 | +0 | ||
| 2025-06-26 | 2025-06-24 | 0.380 | 0 | +0 | ||
| 2025-06-25 | 2025-06-23 | 0.380 | 0 | +0 | ||
| 2025-06-24 | 2025-06-20 | 0.385 | 0 | +0 | ||
| 2025-06-23 | 2025-06-19 | 0.380 | 0 | +0 | ||
| 2025-06-20 | 2025-06-18 | 0.385 | 0 | +0 | ||
| 2025-06-19 | 2025-06-17 | 0.390 | 0 | +0 | ||
| 2025-06-18 | 2025-06-16 | 0.390 | 0 | +0 | ||
| 2025-06-17 | 2025-06-13 | 0.380 | 0 | +0 | ||
| 2025-06-16 | 2025-06-12 | 0.385 | 0 | +0 | ||
| 2025-06-13 | 2025-06-11 | 0.390 | 0 | +0 | ||
| 2025-06-12 | 2025-06-10 | 0.385 | 0 | +0 | ||
| 2025-06-11 | 2025-06-09 | 0.385 | 0 | +0 | ||
| 2025-06-10 | 2025-06-06 | 0.390 | 0 | +0 | ||
| 2025-06-09 | 2025-06-05 | 0.390 | 0 | +0 | ||
| 2025-06-06 | 2025-06-04 | 0.395 | 0 | +0 | ||
| 2025-06-05 | 2025-06-03 | 0.380 | 0 | +0 | ||
| 2025-06-04 | 2025-06-02 | 0.385 | 0 | +0 | ||
| 2025-06-03 | 2025-05-30 | 0.385 | 0 | +0 | ||
| 2025-06-02 | 2025-05-29 | 0.390 | 0 | +0 | ||
| 2025-05-30 | 2025-05-28 | 0.385 | 0 | +0 | ||
| 2025-05-29 | 2025-05-27 | 0.385 | 0 | +0 | ||
| 2025-05-28 | 2025-05-26 | 0.390 | 0 | +0 | ||
| 2025-05-27 | 2025-05-23 | 0.390 | 0 | +0 | ||
| 2025-05-26 | 2025-05-22 | 0.390 | 0 | +0 | ||
| 2025-05-23 | 2025-05-21 | 0.395 | 0 | +0 | ||
| 2025-05-22 | 2025-05-20 | 0.390 | 0 | +0 | ||
| 2025-05-21 | 2025-05-19 | 0.395 | 0 | +0 | ||
| 2025-05-20 | 2025-05-16 | 0.400 | 0 | +0 | ||
| 2025-05-19 | 2025-05-15 | 0.410 | 0 | +0 | ||
| 2025-05-16 | 2025-05-14 | 0.415 | 0 | +0 | ||
| 2025-05-15 | 2025-05-13 | 0.425 | 0 | +0 | ||
| 2025-05-14 | 2025-05-12 | 0.435 | 0 | +0 | ||
| 2025-05-13 | 2025-05-09 | 0.415 | 0 | +0 | ||
| 2025-05-12 | 2025-05-08 | 0.420 | 0 | +0 | ||
| 2025-05-09 | 2025-05-07 | 0.425 | 0 | +0 | ||
| 2025-05-08 | 2025-05-06 | 0.425 | 0 | +0 | ||
| 2025-05-07 | 2025-05-02 | 0.425 | 0 | +0 | ||
| 2025-05-06 | 2025-04-30 | 0.420 | 0 | +0 | ||
| 2025-05-02 | 2025-04-29 | 0.430 | 0 | +0 | ||
| 2025-04-30 | 2025-04-28 | 0.425 | 0 | +0 | ||
| 2025-04-29 | 2025-04-25 | 0.440 | 0 | +0 | ||
| 2025-04-28 | 2025-04-24 | 0.435 | 0 | +0 | ||
| 2025-04-25 | 2025-04-23 | 0.440 | 0 | +0 | ||
| 2025-04-24 | 2025-04-22 | 0.435 | 0 | +0 | ||
| 2025-04-23 | 2025-04-17 | 0.435 | 0 | +0 | ||
| 2025-04-22 | 2025-04-16 | 0.415 | 0 | +0 | ||
| 2025-04-17 | 2025-04-15 | 0.420 | 0 | +0 | ||
| 2025-04-16 | 2025-04-14 | 0.435 | 0 | +0 | ||
| 2025-04-15 | 2025-04-11 | 0.440 | 0 | +0 | ||
| 2025-04-14 | 2025-04-10 | 0.430 | 0 | +0 | ||
| 2025-04-11 | 2025-04-09 | 0.420 | 0 | +0 | ||
| 2025-04-10 | 2025-04-08 | 0.395 | 0 | +0 | ||
| 2025-04-09 | 2025-04-07 | 0.380 | 0 | +0 | ||
| 2025-04-08 | 2025-04-03 | 0.445 | 0 | +0 | ||
| 2025-04-07 | 2025-04-02 | 0.450 | 0 | +0 | ||
| 2025-04-03 | 2025-04-01 | 0.465 | 0 | +0 | ||
| 2025-04-02 | 2025-03-31 | 0.480 | 0 | +0 | ||
| 2025-04-01 | 2025-03-28 | 0.480 | 0 | +0 | ||
| 2025-03-31 | 2025-03-27 | 0.465 | 0 | +0 | ||
| 2025-03-28 | 2025-03-26 | 0.475 | 0 | +0 | ||
| 2025-03-27 | 2025-03-25 | 0.460 | 0 | +0 | ||
| 2025-03-26 | 2025-03-24 | 0.480 | 0 | +0 | ||
| 2025-03-25 | 2025-03-21 | 0.470 | 0 | +0 | ||
| 2025-03-24 | 2025-03-20 | 0.495 | 0 | +0 | ||
| 2025-03-21 | 2025-03-19 | 0.520 | 0 | +0 | ||
| 2025-03-20 | 2025-03-18 | 0.530 | 0 | +0 | ||
| 2025-03-19 | 2025-03-17 | 0.550 | 0 | +0 | ||
| 2025-03-18 | 2025-03-14 | 0.520 | 0 | +0 | ||
| 2025-03-17 | 2025-03-13 | 0.485 | 0 | +0 | ||
| 2025-03-14 | 2025-03-12 | 0.490 | 0 | +0 | ||
| 2025-03-13 | 2025-03-11 | 0.510 | 0 | +0 | ||
| 2025-03-12 | 2025-03-10 | 0.510 | 0 | +0 | ||
| 2025-03-11 | 2025-03-07 | 0.480 | 0 | +0 | ||
| 2025-03-10 | 2025-03-06 | 0.510 | 0 | +0 | ||
| 2025-03-07 | 2025-03-05 | 0.485 | 0 | +0 | ||
| 2025-03-06 | 2025-03-04 | 0.500 | 0 | +0 | ||
| 2025-03-05 | 2025-03-03 | 0.520 | 0 | +0 | ||
| 2025-03-04 | 2025-02-28 | 0.500 | 0 | +0 | ||
| 2025-03-03 | 2025-02-27 | 0.465 | 0 | +0 | ||
| 2025-02-28 | 2025-02-26 | 0.395 | 0 | +0 | ||
| 2025-02-27 | 2025-02-25 | 0.385 | 0 | +0 | ||
| 2025-02-26 | 2025-02-24 | 0.405 | 0 | +0 | ||
| 2025-02-25 | 2025-02-21 | 0.390 | 0 | +0 | ||
| 2025-02-24 | 2025-02-20 | 0.390 | 0 | +0 | ||
| 2025-02-21 | 2025-02-19 | 0.400 | 0 | +0 | ||
| 2025-02-20 | 2025-02-18 | 0.405 | 0 | +0 | ||
| 2025-02-19 | 2025-02-17 | 0.410 | 0 | +0 | ||
| 2025-02-18 | 2025-02-14 | 0.405 | 0 | +0 | ||
| 2025-02-17 | 2025-02-13 | 0.405 | 0 | +0 | ||
| 2025-02-14 | 2025-02-12 | 0.435 | 0 | +0 | ||
| 2025-02-13 | 2025-02-11 | 0.400 | 0 | +0 | ||
| 2025-02-12 | 2025-02-10 | 0.410 | 0 | +0 | ||
| 2025-02-11 | 2025-02-07 | 0.410 | 0 | +0 | ||
| 2025-02-10 | 2025-02-06 | 0.405 | 0 | +0 | ||
| 2025-02-07 | 2025-02-05 | 0.410 | 0 | -2,107 | ||
| 2022-06-07 | 2022-06-02 | 4.883 | 2,107 | +53 | 0.00% | 10,288 |
| 2021-09-14 | 2021-09-10 | 8.952 | 2,054 | +61 | 0.00% | 18,388 |
| 2021-06-03 | 2021-06-01 | 10.796 | 1,993 | +61 | 0.00% | 21,516 |
| 2020-09-16 | 2020-09-14 | 10.788 | 1,932 | +45 | 0.00% | 20,843 |
| 2020-06-01 | 2020-05-28 | 11.144 | 1,887 | +74 | 0.00% | 21,028 |
| 2019-09-12 | 2019-09-10 | 12.170 | 1,813 | +44 | 0.00% | 22,064 |
| 2019-07-19 | 2019-07-17 | 13.599 | 1,769 | -881 | 0.00% | 24,056 |
| 2019-07-16 | 2019-07-12 | 13.599 | 2,650 | -881 | 0.00% | 36,037 |
| 2019-05-21 | 2019-05-17 | 13.911 | 3,531 | +109 | 0.00% | 49,121 |
| 2019-05-09 | 2019-05-07 | 15.140 | 3,422 | -20,343 | 0.00% | 51,810 |
| 2019-05-07 | 2019-05-03 | 15.656 | 23,765 | -870 | 0.00% | 372,073 |
| 2019-04-18 | 2019-04-16 | 16.172 | 24,635 | -910 | 0.00% | 398,409 |
| 2019-04-12 | 2019-04-10 | 16.295 | 25,545 | +8,137 | 0.00% | 416,266 |
| 2019-03-27 | 2019-03-25 | 14.747 | 17,408 | +4,069 | 0.00% | 256,715 |
| 2019-03-25 | 2019-03-21 | 14.993 | 13,339 | +8,137 | 0.00% | 199,988 |
| 2019-03-22 | 2019-03-20 | 14.894 | 5,202 | -1,628 | 0.00% | 77,481 |
| 2019-02-22 | 2019-02-20 | 12.928 | 6,830 | +1,628 | 0.00% | 88,299 |
| 2019-01-08 | 2019-01-04 | 11.134 | 5,202 | -814 | 0.00% | 57,919 |
| 2019-01-07 | 2019-01-03 | 10.569 | 6,016 | +814 | 0.00% | 63,581 |
| 2019-01-03 | 2018-12-31 | 11.712 | 5,202 | -1,628 | 0.00% | 60,923 |
| 2019-01-02 | 2018-12-27 | 10.925 | 6,830 | +1,628 | 0.00% | 74,618 |
| 2018-12-28 | 2018-12-24 | 11.122 | 5,202 | -3,255 | 0.00% | 57,855 |
| 2018-12-27 | 2018-12-20 | 11.269 | 8,457 | +3,255 | 0.00% | 95,303 |
| 2018-12-20 | 2018-12-18 | 11.294 | 5,202 | -3,255 | 0.00% | 58,750 |
| 2018-12-19 | 2018-12-17 | 11.675 | 8,457 | +3,255 | 0.00% | 98,733 |
| 2018-11-23 | 2018-11-21 | 11.896 | 5,202 | +16 | 0.00% | 61,882 |
| 2018-10-03 | 2018-09-28 | 12.129 | 5,186 | -1,627 | 0.00% | 62,903 |
| 2018-09-21 | 2018-09-19 | 13.641 | 6,813 | -1,628 | 0.00% | 92,936 |
| 2018-09-20 | 2018-09-18 | 13.371 | 8,441 | +1,628 | 0.00% | 112,861 |
| 2018-09-12 | 2018-09-10 | 13.293 | 6,813 | +136 | 0.00% | 90,562 |
| 2018-08-28 | 2018-08-24 | 14.848 | 6,677 | +1,595 | 0.00% | 99,137 |
| 2018-08-23 | 2018-08-21 | 15.349 | 5,082 | -2,392 | 0.00% | 78,004 |
| 2018-08-22 | 2018-08-20 | 14.221 | 7,474 | +2,392 | 0.00% | 106,284 |
| 2018-08-21 | 2018-08-17 | 13.920 | 5,082 | -1,595 | 0.00% | 70,739 |
| 2018-08-20 | 2018-08-16 | 14.095 | 6,677 | +1,595 | 0.00% | 94,113 |
| 2018-08-07 | 2018-08-03 | 13.644 | 5,082 | -798 | 0.00% | 69,337 |
| 2018-08-06 | 2018-08-02 | 13.819 | 5,880 | -7,974 | 0.00% | 81,257 |
| 2018-08-03 | 2018-08-01 | 14.246 | 13,854 | +798 | 0.00% | 197,359 |
| 2018-08-02 | 2018-07-31 | 15.249 | 13,056 | +7,974 | 0.00% | 199,089 |
| 2018-07-26 | 2018-07-24 | 16.302 | 5,082 | -7,974 | 0.00% | 82,848 |
| 2018-07-25 | 2018-07-23 | 15.750 | 13,056 | +7,974 | 0.00% | 205,638 |
| 2018-06-29 | 2018-06-27 | 15.976 | 5,082 | -1,595 | 0.00% | 81,191 |
| 2018-06-28 | 2018-06-26 | 17.255 | 6,677 | +1,595 | 0.00% | 115,213 |
| 2018-06-12 | 2018-06-08 | 23.164 | 5,082 | -8,772 | 0.00% | 117,717 |
| 2018-06-11 | 2018-06-07 | 23.217 | 13,854 | +924 | 0.00% | 321,653 |
| 2018-05-21 | 2018-05-17 | 22.885 | 12,930 | +237 | 0.00% | 295,903 |
| 2018-05-10 | 2018-05-08 | 21.954 | 12,693 | -766 | 0.00% | 278,666 |
| 2018-05-08 | 2018-05-04 | 21.598 | 13,459 | -1,462 | 0.00% | 290,693 |
| 2018-05-07 | 2018-05-03 | 21.708 | 14,921 | +1,462 | 0.00% | 323,904 |
| 2018-04-27 | 2018-04-25 | 22.420 | 13,459 | +730 | 0.00% | 301,746 |
| 2018-04-26 | 2018-04-24 | 22.255 | 12,729 | -15,342 | 0.00% | 283,289 |
| 2018-04-19 | 2018-04-17 | 21.243 | 28,071 | +730 | 0.00% | 596,299 |
| 2018-04-12 | 2018-04-10 | 22.912 | 27,341 | +14,612 | 0.00% | 626,447 |
| 2018-03-26 | 2018-03-22 | 22.474 | 12,729 | -730 | 0.00% | 286,076 |
| 2018-01-23 | 2018-01-19 | 23.323 | 13,459 | +5,845 | 0.00% | 313,904 |
| 2018-01-19 | 2018-01-17 | 22.995 | 7,614 | -767 | 0.00% | 175,080 |
| 2018-01-18 | 2018-01-16 | 24.336 | 8,381 | +2,192 | 0.00% | 203,959 |
| 2018-01-12 | 2018-01-10 | 25.294 | 6,189 | -4,370 | 0.00% | 156,544 |
| 2018-01-10 | 2018-01-08 | 23.843 | 10,559 | -3,654 | 0.00% | 251,759 |
| 2018-01-08 | 2018-01-04 | 21.243 | 14,213 | -1,461 | 0.00% | 301,920 |
| 2018-01-04 | 2018-01-02 | 22.091 | 15,674 | -5,845 | 0.00% | 346,257 |
| 2017-12-06 | 2017-12-04 | 18.177 | 21,519 | -1,532 | 0.00% | 391,142 |
| 2017-12-05 | 2017-12-01 | 17.629 | 23,051 | -1,462 | 0.00% | 406,369 |
| 2017-11-30 | 2017-11-28 | 17.465 | 24,513 | -730 | 0.00% | 428,116 |
| 2017-11-20 | 2017-11-16 | 17.684 | 25,243 | +2,192 | 0.00% | 446,394 |
| 2017-11-17 | 2017-11-15 | 17.246 | 23,051 | +817 | 0.00% | 397,535 |
| 2017-09-27 | 2017-09-25 | 16.562 | 22,234 | -7,665 | 0.00% | 368,229 |
| 2017-09-22 | 2017-09-20 | 19.600 | 29,899 | +377 | 0.00% | 586,034 |
| 2017-09-13 | 2017-09-11 | 16.856 | 29,522 | -807 | 0.00% | 497,618 |
| 2017-09-07 | 2017-09-05 | 15.525 | 30,329 | -757 | 0.00% | 470,861 |
| 2017-09-04 | 2017-08-31 | 14.416 | 31,086 | -806 | 0.00% | 448,141 |
| 2017-09-01 | 2017-08-30 | 13.945 | 31,892 | +806 | 0.00% | 444,730 |
| 2017-08-08 | 2017-08-04 | 14.278 | 31,086 | +757 | 0.00% | 443,832 |
| 2017-07-31 | 2017-07-27 | 14.583 | 30,329 | -1,616 | 0.00% | 442,273 |
| 2017-07-24 | 2017-07-20 | 13.598 | 31,945 | -4,328 | 0.00% | 434,399 |
| 2017-07-13 | 2017-07-11 | 12.822 | 36,273 | -3,607 | 0.00% | 465,095 |
| 2017-07-07 | 2017-07-05 | 12.476 | 39,880 | +3,607 | 0.00% | 497,524 |
| 2017-07-06 | 2017-07-04 | 12.711 | 36,273 | +4,328 | 0.00% | 461,073 |
| 2017-06-30 | 2017-06-28 | 12.101 | 31,945 | +1,616 | 0.00% | 386,575 |
| 2017-06-14 | 2017-06-12 | 12.711 | 30,329 | -20,336 | 0.00% | 385,517 |
| 2017-06-09 | 2017-06-07 | 13.612 | 50,665 | +12,264 | 0.00% | 689,662 |
| 2017-05-23 | 2017-05-19 | 11.528 | 38,401 | +538 | 0.00% | 442,692 |
| 2017-05-19 | 2017-05-17 | 10.727 | 37,863 | -2,443 | 0.00% | 406,148 |
| 2017-05-09 | 2017-05-05 | 10.150 | 40,306 | -2,134 | 0.00% | 409,121 |
| 2017-04-28 | 2017-04-26 | 11.092 | 42,440 | -3,731 | 0.00% | 470,758 |
| 2017-04-21 | 2017-04-19 | 10.811 | 46,171 | +3,731 | 0.00% | 499,161 |
| 2017-04-20 | 2017-04-18 | 10.769 | 42,440 | -4,478 | 0.00% | 457,035 |
| 2017-04-19 | 2017-04-13 | 10.881 | 46,918 | -349 | 0.00% | 510,535 |
| 2017-03-30 | 2017-03-28 | 10.094 | 47,267 | -795 | 0.00% | 477,120 |
| 2017-03-28 | 2017-03-24 | 10.024 | 48,062 | -3,979 | 0.00% | 481,766 |
| 2017-03-27 | 2017-03-23 | 9.841 | 52,041 | -2,845 | 0.00% | 512,140 |
| 2017-03-15 | 2017-03-13 | 9.490 | 54,886 | -7,113 | 0.00% | 520,847 |
| 2017-03-14 | 2017-03-10 | 9.026 | 61,999 | -2,239 | 0.00% | 559,583 |
| 2017-03-13 | 2017-03-09 | 8.660 | 64,238 | -300 | 0.00% | 556,311 |
| 2017-02-13 | 2017-02-09 | 7.437 | 64,538 | -5,690 | 0.00% | 479,972 |
| 2017-02-10 | 2017-02-08 | 7.254 | 70,228 | -19,917 | 0.00% | 509,454 |
| 2016-11-08 | 2016-11-04 | 5.848 | 90,145 | -7,113 | 0.00% | 527,206 |
| 2016-11-07 | 2016-11-03 | 5.792 | 97,258 | -17,071 | 0.00% | 563,336 |
| 2016-09-26 | 2016-09-22 | 5.989 | 114,329 | -7,113 | 0.00% | 684,717 |
| 2016-09-22 | 2016-09-20 | 6.003 | 121,442 | -4,979 | 0.00% | 729,024 |
| 2016-09-15 | 2016-09-13 | 5.964 | 126,421 | +2,452 | 0.00% | 753,988 |
| 2016-09-09 | 2016-09-07 | 5.921 | 123,969 | -17,438 | 0.00% | 734,032 |
| 2016-08-26 | 2016-08-24 | 5.548 | 141,407 | -6,975 | 0.00% | 784,574 |
| 2016-06-15 | 2016-06-13 | 4.387 | 148,382 | +732 | 0.00% | 650,961 |
| 2016-05-19 | 2016-05-17 | 4.428 | 147,650 | +3,767 | 0.00% | 653,848 |
| 2016-01-26 | 2016-01-22 | 4.399 | 143,883 | -6,797 | 0.00% | 632,933 |
| 2016-01-25 | 2016-01-21 | 4.222 | 150,680 | +6,797 | 0.00% | 636,230 |
| 2016-01-06 | 2016-01-04 | 4.473 | 143,883 | -6,797 | 0.00% | 643,517 |
| 2016-01-05 | 2015-12-31 | 4.678 | 150,680 | -6,797 | 0.00% | 704,952 |
| 2015-12-21 | 2015-12-17 | 4.561 | 157,477 | -2,686 | 0.00% | 718,217 |
| 2015-12-18 | 2015-12-16 | 4.517 | 160,163 | -3,398 | 0.00% | 723,398 |
| 2015-12-17 | 2015-12-15 | 4.340 | 163,561 | -3,399 | 0.00% | 709,870 |
| 2015-12-15 | 2015-12-11 | 4.237 | 166,960 | +3,399 | 0.00% | 707,427 |
| 2015-12-03 | 2015-12-01 | 4.517 | 163,561 | -7,477 | 0.00% | 738,746 |
| 2015-11-24 | 2015-11-20 | 4.443 | 171,038 | +10,875 | 0.00% | 759,935 |
| 2015-11-12 | 2015-11-10 | 4.311 | 160,163 | +3,566 | 0.00% | 690,409 |
| 2015-11-04 | 2015-11-02 | 4.325 | 156,597 | +7,131 | 0.00% | 677,341 |
| 2015-09-30 | 2015-09-25 | 3.972 | 149,466 | +3,399 | 0.00% | 593,722 |
| 2015-09-21 | 2015-09-17 | 4.165 | 146,067 | -842 | 0.00% | 608,398 |
| 2015-09-18 | 2015-09-16 | 4.135 | 146,909 | +4,210 | 0.00% | 607,455 |
| 2015-09-15 | 2015-09-11 | 4.165 | 142,699 | -738 | 0.00% | 594,370 |
| 2015-08-27 | 2015-08-25 | 3.968 | 143,437 | -16,506 | 0.00% | 569,201 |
| 2015-08-25 | 2015-08-21 | 4.226 | 159,943 | -3,301 | 0.00% | 675,885 |
| 2015-08-21 | 2015-08-19 | 4.408 | 163,244 | -6,603 | 0.00% | 719,504 |
| 2015-08-19 | 2015-08-17 | 4.423 | 169,847 | -9,903 | 0.00% | 751,180 |
| 2015-08-13 | 2015-08-11 | 4.604 | 179,750 | +9,903 | 0.00% | 827,648 |
| 2015-08-07 | 2015-08-05 | 4.559 | 169,847 | -6,602 | 0.00% | 774,333 |
| 2015-08-06 | 2015-08-04 | 4.574 | 176,449 | -6,602 | 0.00% | 807,104 |
| 2015-08-05 | 2015-08-03 | 4.559 | 183,051 | -13,205 | 0.00% | 834,530 |
| 2015-08-04 | 2015-07-31 | 4.604 | 196,256 | -13,205 | 0.00% | 903,649 |
| 2015-08-03 | 2015-07-30 | 4.604 | 209,461 | -13,204 | 0.00% | 964,451 |
| 2015-07-30 | 2015-07-28 | 4.559 | 222,665 | -6,603 | 0.00% | 1,015,130 |
| 2015-07-29 | 2015-07-27 | 4.589 | 229,268 | -19,807 | 0.00% | 1,052,178 |
| 2015-07-27 | 2015-07-23 | 4.786 | 249,075 | +6,603 | 0.00% | 1,192,121 |
| 2015-07-24 | 2015-07-22 | 4.832 | 242,472 | -6,603 | 0.00% | 1,171,536 |
| 2015-07-21 | 2015-07-17 | 4.862 | 249,075 | +26,410 | 0.00% | 1,210,984 |
| 2015-07-16 | 2015-07-14 | 4.801 | 222,665 | +13,204 | 0.00% | 1,069,090 |
| 2015-07-14 | 2015-07-10 | 4.680 | 209,461 | +3,301 | 0.00% | 980,313 |
| 2015-07-13 | 2015-07-09 | 4.589 | 206,160 | +743 | 0.00% | 946,129 |
| 2015-07-10 | 2015-07-08 | 4.347 | 205,417 | -39,614 | 0.00% | 892,938 |
| 2015-07-09 | 2015-07-07 | 4.680 | 245,031 | -6,603 | 0.00% | 1,146,787 |
| 2015-07-08 | 2015-07-06 | 4.877 | 251,634 | -13,946 | 0.00% | 1,227,237 |
| 2015-07-07 | 2015-07-03 | 5.044 | 265,580 | -19,807 | 0.00% | 1,339,500 |
| 2015-06-30 | 2015-06-26 | 5.119 | 285,387 | +26,409 | 0.00% | 1,461,013 |
| 2015-06-25 | 2015-06-23 | 5.392 | 258,978 | -191 | 0.00% | 1,396,420 |
| 2015-06-02 | 2015-05-29 | 5.407 | 259,169 | +9,904 | 0.00% | 1,401,375 |
| 2015-06-01 | 2015-05-28 | 5.544 | 249,265 | +9,903 | 0.00% | 1,381,801 |
| 2015-05-29 | 2015-05-27 | 5.740 | 239,362 | +3,301 | 0.00% | 1,374,034 |
| 2015-05-28 | 2015-05-26 | 5.877 | 236,061 | +3,648 | 0.00% | 1,387,264 |
| 2015-05-26 | 2015-05-21 | 6.325 | 232,413 | -66,023 | 0.00% | 1,470,100 |
| 2015-05-22 | 2015-05-20 | 6.357 | 298,436 | +32,898 | 0.00% | 1,897,207 |
| 2015-05-21 | 2015-05-19 | 6.325 | 265,538 | +12,584 | 0.00% | 1,679,628 |
| 2015-05-19 | 2015-05-15 | 6.389 | 252,954 | +6,292 | 0.00% | 1,616,110 |
| 2015-05-15 | 2015-05-13 | 6.278 | 246,662 | +6,293 | 0.00% | 1,548,470 |
| 2015-05-14 | 2015-05-12 | 6.453 | 240,369 | +3,146 | 0.00% | 1,550,986 |
| 2015-05-08 | 2015-05-06 | 6.421 | 237,223 | +3,146 | 0.00% | 1,523,146 |
| 2015-05-07 | 2015-05-05 | 6.659 | 234,077 | +6,292 | 0.00% | 1,558,749 |
| 2015-05-06 | 2015-05-04 | 7.072 | 227,785 | +11,264 | 0.00% | 1,610,974 |
| 2015-05-05 | 2015-04-30 | 6.675 | 216,521 | -188,763 | 0.00% | 1,445,282 |
| 2015-04-28 | 2015-04-24 | 6.039 | 405,284 | +3,146 | 0.00% | 2,447,634 |
| 2015-04-27 | 2015-04-23 | 6.151 | 402,138 | +12,584 | 0.00% | 2,473,372 |
| 2015-04-24 | 2015-04-22 | 6.071 | 389,554 | -6,292 | 0.00% | 2,365,018 |
| 2015-04-23 | 2015-04-21 | 5.849 | 395,846 | -15,101 | 0.00% | 2,315,141 |
| 2015-04-22 | 2015-04-20 | 5.833 | 410,947 | +22,651 | 0.00% | 2,396,930 |
| 2015-04-20 | 2015-04-16 | 6.071 | 388,296 | -18,876 | 0.00% | 2,357,381 |
| 2015-04-17 | 2015-04-15 | 5.992 | 407,172 | +11,326 | 0.00% | 2,439,623 |
| 2015-04-16 | 2015-04-14 | 6.023 | 395,846 | +16,988 | 0.00% | 2,384,344 |
| 2015-04-15 | 2015-04-13 | 6.151 | 378,858 | +59,775 | 0.00% | 2,330,187 |
| 2015-04-14 | 2015-04-10 | 5.578 | 319,083 | +3,147 | 0.00% | 1,779,976 |
| 2015-04-10 | 2015-04-08 | 5.483 | 315,936 | -132,104 | 0.00% | 1,732,294 |
| 2015-04-09 | 2015-04-02 | 5.213 | 448,040 | +18,876 | 0.00% | 2,335,576 |
| 2015-04-02 | 2015-03-31 | 4.974 | 429,164 | -3,146 | 0.00% | 2,134,868 |
| 2015-03-24 | 2015-03-20 | 4.673 | 432,310 | +6,922 | 0.00% | 2,019,975 |
| 2015-03-19 | 2015-03-17 | 4.609 | 425,388 | +6,292 | 0.00% | 1,960,589 |
| 2015-03-17 | 2015-03-13 | 4.688 | 419,096 | +3,775 | 0.00% | 1,964,893 |
| 2015-03-13 | 2015-03-11 | 4.736 | 415,321 | +125,842 | 0.00% | 1,966,996 |
| 2015-03-12 | 2015-03-10 | 4.673 | 289,479 | +3,776 | 0.00% | 1,352,595 |
| 2015-03-11 | 2015-03-09 | 4.720 | 285,703 | +3,775 | 0.00% | 1,348,574 |
| 2015-01-07 | 2015-01-05 | 5.372 | 281,928 | -3,146 | 0.00% | 1,514,462 |
| 2015-01-06 | 2015-01-02 | 5.213 | 285,074 | -3,146 | 0.00% | 1,486,055 |
| 2015-01-05 | 2014-12-31 | 4.927 | 288,220 | -3,146 | 0.00% | 1,420,003 |
| 2014-12-30 | 2014-12-24 | 4.736 | 291,366 | +6,292 | 0.00% | 1,379,935 |
| 2014-12-22 | 2014-12-18 | 4.768 | 285,074 | +188,763 | 0.00% | 1,359,197 |
| 2014-12-15 | 2014-12-11 | 4.800 | 96,311 | -12,584 | 0.00% | 462,260 |
| 2014-12-09 | 2014-12-05 | 4.974 | 108,895 | +3,146 | 0.00% | 541,696 |
| 2014-12-05 | 2014-12-03 | 5.022 | 105,749 | -3,146 | 0.00% | 531,088 |
| 2014-12-04 | 2014-12-02 | 5.006 | 108,895 | +6,292 | 0.00% | 545,157 |
| 2014-12-02 | 2014-11-28 | 5.149 | 102,603 | -3,146 | 0.00% | 528,334 |
| 2014-11-28 | 2014-11-26 | 5.165 | 105,749 | -3,146 | 0.00% | 546,214 |
| 2014-11-27 | 2014-11-25 | 5.070 | 108,895 | -7,551 | 0.00% | 552,080 |
| 2014-11-26 | 2014-11-24 | 5.022 | 116,446 | -17,618 | 0.00% | 584,810 |
| 2014-11-24 | 2014-11-20 | 4.577 | 134,064 | -37,752 | 0.00% | 613,632 |
| 2014-11-21 | 2014-11-19 | 4.593 | 171,816 | -12,584 | 0.00% | 789,160 |
| 2014-11-14 | 2014-11-12 | 4.720 | 184,400 | +3,146 | 0.00% | 870,404 |
| 2014-11-06 | 2014-11-04 | 4.895 | 181,254 | +12,584 | 0.00% | 887,241 |
| 2014-11-04 | 2014-10-31 | 4.847 | 168,670 | -12,584 | 0.00% | 817,600 |
| 2014-10-31 | 2014-10-29 | 4.800 | 181,254 | +12,584 | 0.00% | 869,957 |
| 2014-10-29 | 2014-10-27 | 4.673 | 168,670 | +12,584 | 0.00% | 788,113 |
| 2014-10-21 | 2014-10-17 | 4.529 | 156,086 | +37,753 | 0.00% | 706,988 |
| 2014-10-15 | 2014-10-13 | 4.657 | 118,333 | +16,401 | 0.00% | 551,032 |
| 2014-10-07 | 2014-10-03 | 4.895 | 101,932 | +12,584 | 0.00% | 498,959 |
| 2014-09-24 | 2014-09-22 | 4.895 | 89,348 | -12,584 | 0.00% | 437,360 |
| 2014-09-18 | 2014-09-16 | 5.054 | 101,932 | +12,584 | 0.00% | 515,159 |
| 2014-09-17 | 2014-09-15 | 5.038 | 89,348 | +660 | 0.00% | 450,140 |
| 2014-09-15 | 2014-09-11 | 5.242 | 88,688 | +1,292 | 0.00% | 464,864 |
| 2014-09-12 | 2014-09-10 | 5.354 | 87,396 | +37,203 | 0.00% | 467,959 |
| 2014-09-08 | 2014-09-04 | 5.532 | 50,193 | -173,612 | 0.00% | 277,661 |
| 2014-09-05 | 2014-09-03 | 5.629 | 223,805 | -124,009 | 0.00% | 1,259,717 |
| 2014-08-13 | 2014-08-11 | 6.096 | 347,814 | +62,004 | 0.00% | 2,120,395 |
| 2014-08-01 | 2014-07-30 | 6.225 | 285,810 | -49,603 | 0.00% | 1,779,273 |
| 2014-07-29 | 2014-07-25 | 6.032 | 335,413 | +173,612 | 0.00% | 2,023,156 |
| 2014-07-28 | 2014-07-24 | 6.080 | 161,801 | -62,004 | 0.00% | 983,786 |
| 2014-07-16 | 2014-07-14 | 5.387 | 223,805 | -61 | 0.00% | 1,205,575 |
| 2014-07-14 | 2014-07-10 | 5.403 | 223,866 | +61 | 0.00% | 1,209,514 |
| 2014-07-11 | 2014-07-09 | 5.435 | 223,805 | +54 | 0.00% | 1,216,403 |
| 2014-06-30 | 2014-06-26 | 4.758 | 223,751 | -620 | 0.00% | 1,064,547 |
| 2014-06-27 | 2014-06-25 | 4.725 | 224,371 | +620 | 0.00% | 1,060,260 |
| 2014-06-26 | 2014-06-24 | 4.758 | 223,751 | -620 | 0.00% | 1,064,547 |
| 2014-06-24 | 2014-06-20 | 4.854 | 224,371 | +620 | 0.00% | 1,089,209 |
| 2014-06-04 | 2014-05-30 | 5.258 | 223,751 | -6,200 | 0.00% | 1,176,415 |
| 2014-05-28 | 2014-05-26 | 5.161 | 229,951 | -6,505 | 0.00% | 1,186,761 |
| 2014-05-26 | 2014-05-22 | 5.622 | 236,456 | -11,161 | 0.00% | 1,329,466 |
| 2014-05-23 | 2014-05-21 | 5.433 | 247,617 | +16,065 | 0.00% | 1,345,242 |
| 2014-05-22 | 2014-05-20 | 5.329 | 231,552 | +7,538 | 0.00% | 1,234,003 |
| 2014-05-21 | 2014-05-19 | 5.364 | 224,014 | +2,899 | 0.00% | 1,201,558 |
| 2014-04-30 | 2014-04-28 | 5.416 | 221,115 | -11,597 | 0.00% | 1,197,449 |
| 2014-04-22 | 2014-04-16 | 5.726 | 232,712 | -7,537 | 0.00% | 1,332,497 |
| 2014-04-17 | 2014-04-15 | 5.726 | 240,249 | +19,134 | 0.00% | 1,375,653 |
| 2014-04-14 | 2014-04-10 | 6.312 | 221,115 | +5,798 | 0.00% | 1,395,753 |
| 2014-04-10 | 2014-04-08 | 6.502 | 215,317 | -5,798 | 0.00% | 1,400,003 |
| 2014-04-09 | 2014-04-07 | 6.174 | 221,115 | -15,655 | 0.00% | 1,365,245 |
| 2014-04-08 | 2014-04-04 | 6.105 | 236,770 | +13,335 | 0.00% | 1,445,570 |
| 2014-04-03 | 2014-04-01 | 5.933 | 223,435 | -13,335 | 0.00% | 1,325,620 |
| 2014-04-02 | 2014-03-31 | 5.588 | 236,770 | +15,655 | 0.00% | 1,323,064 |
| 2014-04-01 | 2014-03-28 | 5.536 | 221,115 | +34,789 | 0.00% | 1,224,144 |
| 2014-03-28 | 2014-03-26 | 5.364 | 186,326 | -7,538 | 0.00% | 999,409 |
| 2014-03-27 | 2014-03-25 | 5.278 | 193,864 | +5,798 | 0.00% | 1,023,123 |
| 2014-03-25 | 2014-03-21 | 5.588 | 188,066 | +57,982 | 0.00% | 1,050,908 |
| 2014-03-20 | 2014-03-18 | 5.588 | 130,084 | +7,537 | 0.00% | 726,906 |
| 2014-03-18 | 2014-03-14 | 5.536 | 122,547 | +5,799 | 0.00% | 678,449 |
| 2014-03-11 | 2014-03-07 | 7.140 | 116,748 | -8,698 | 0.00% | 833,603 |
| 2014-03-05 | 2014-03-03 | 6.864 | 125,446 | -7,537 | 0.00% | 861,091 |
| 2014-03-03 | 2014-02-27 | 6.744 | 132,983 | +2,899 | 0.00% | 896,772 |
| 2014-02-28 | 2014-02-26 | 6.830 | 130,084 | -608 | 0.00% | 888,441 |
| 2014-02-27 | 2014-02-25 | 6.623 | 130,692 | +608 | 0.00% | 865,545 |
| 2014-02-26 | 2014-02-24 | 6.675 | 130,084 | +5,798 | 0.00% | 868,249 |
| 2014-02-24 | 2014-02-20 | 7.589 | 124,286 | -11,596 | 0.00% | 943,157 |
| 2014-02-19 | 2014-02-17 | 7.589 | 135,882 | +7,537 | 0.00% | 1,031,155 |
| 2014-02-17 | 2014-02-13 | 7.899 | 128,345 | -7,537 | 0.00% | 1,013,803 |
| 2014-02-13 | 2014-02-11 | 7.675 | 135,882 | +28,990 | 0.00% | 1,042,873 |
| 2014-02-11 | 2014-02-07 | 7.364 | 106,892 | -4,638 | 0.00% | 787,195 |
| 2014-02-10 | 2014-02-06 | 7.157 | 111,530 | +4,638 | 0.00% | 798,269 |
| 2014-02-05 | 2014-01-30 | 7.347 | 106,892 | +5,799 | 0.00% | 785,352 |
| 2014-01-23 | 2014-01-21 | 7.416 | 101,093 | +7,537 | 0.00% | 749,720 |
| 2014-01-17 | 2014-01-15 | 7.951 | 93,556 | -7,537 | 0.00% | 743,844 |
| 2014-01-14 | 2014-01-10 | 8.175 | 101,093 | +7,537 | 0.00% | 826,435 |
| 2014-01-13 | 2014-01-09 | 7.985 | 93,556 | -31,310 | 0.00% | 747,071 |
| 2014-01-08 | 2014-01-06 | 7.951 | 124,866 | +5,798 | 0.00% | 992,783 |
| 2013-12-27 | 2013-12-20 | 8.434 | 119,068 | -7,537 | 0.00% | 1,004,184 |
| 2013-12-20 | 2013-12-18 | 8.537 | 126,605 | -11,597 | 0.00% | 1,080,850 |
| 2013-12-12 | 2013-12-10 | 8.278 | 138,202 | +2,899 | 0.00% | 1,144,102 |
| 2013-12-11 | 2013-12-09 | 8.365 | 135,303 | +5,219 | 0.00% | 1,131,771 |
| 2013-12-09 | 2013-12-05 | 8.589 | 130,084 | +5,798 | 0.00% | 1,117,281 |
| 2013-12-06 | 2013-12-04 | 8.710 | 124,286 | +9,277 | 0.00% | 1,082,487 |
| 2013-12-03 | 2013-11-29 | 8.779 | 115,009 | -11,596 | 0.00% | 1,009,622 |
| 2013-11-28 | 2013-11-26 | 8.606 | 126,605 | +17,394 | 0.00% | 1,089,584 |
| 2013-11-22 | 2013-11-20 | 8.882 | 109,211 | -46,385 | 0.00% | 970,025 |
| 2013-11-20 | 2013-11-18 | 9.262 | 155,596 | +2,319 | 0.00% | 1,441,060 |
| 2013-11-04 | 2013-10-31 | 9.141 | 153,277 | -16,235 | 0.00% | 1,401,077 |
| 2013-11-01 | 2013-10-30 | 8.796 | 169,512 | +5,798 | 0.00% | 1,491,008 |
| 2013-10-31 | 2013-10-29 | 8.917 | 163,714 | -5,798 | 0.00% | 1,459,774 |
| 2013-10-29 | 2013-10-25 | 8.658 | 169,512 | -6,083 | 0.00% | 1,467,619 |
| 2013-10-28 | 2013-10-24 | 8.727 | 175,595 | +27,832 | 0.00% | 1,532,399 |
| 2013-10-25 | 2013-10-23 | 9.227 | 147,763 | +11,596 | 0.00% | 1,363,417 |
| 2013-10-23 | 2013-10-21 | 9.469 | 136,167 | +11,596 | 0.00% | 1,289,299 |
| 2013-10-17 | 2013-10-15 | 9.434 | 124,571 | +2,320 | 0.00% | 1,175,205 |
| 2013-10-11 | 2013-10-09 | 9.762 | 122,251 | +17,394 | 0.00% | 1,193,378 |
| 2013-10-10 | 2013-10-08 | 9.572 | 104,857 | +4,639 | 0.00% | 1,003,690 |
| 2013-10-09 | 2013-10-07 | 8.865 | 100,218 | -2,320 | 0.00% | 888,420 |
| 2013-10-07 | 2013-10-03 | 8.744 | 102,538 | +28,991 | 0.00% | 896,607 |
| 2013-09-30 | 2013-09-26 | 8.330 | 73,547 | +8,118 | 0.00% | 612,663 |
| 2013-09-27 | 2013-09-25 | 8.451 | 65,429 | +5,018 | 0.00% | 552,937 |
| 2013-09-26 | 2013-09-24 | 8.520 | 60,411 | -57,982 | 0.00% | 514,698 |
| 2013-09-19 | 2013-09-17 | 8.796 | 118,393 | -2,319 | 0.00% | 1,041,371 |
| 2013-09-17 | 2013-09-13 | 8.503 | 120,712 | +2,319 | 0.00% | 1,026,376 |
| 2013-09-16 | 2013-09-12 | 8.675 | 118,393 | +2,319 | 0.00% | 1,027,078 |
| 2013-09-12 | 2013-09-10 | 8.968 | 116,074 | -15,075 | 0.00% | 1,040,992 |
| 2013-09-11 | 2013-09-09 | 8.865 | 131,149 | -2,319 | 0.00% | 1,162,619 |
| 2013-09-09 | 2013-09-05 | 8.692 | 133,468 | -8,117 | 0.00% | 1,160,158 |
| 2013-09-06 | 2013-09-04 | 8.503 | 141,585 | +9,477 | 0.00% | 1,203,853 |
| 2013-09-03 | 2013-08-30 | 8.365 | 132,108 | -2,320 | 0.00% | 1,105,045 |
| 2013-08-13 | 2013-08-09 | 7.934 | 134,428 | +4,639 | 0.00% | 1,066,490 |
| 2013-08-09 | 2013-08-07 | 7.606 | 129,789 | +57,982 | 0.00% | 987,156 |
| 2013-08-07 | 2013-08-05 | 7.899 | 71,807 | -34,789 | 0.00% | 567,207 |
| 2013-08-05 | 2013-08-01 | 7.796 | 106,596 | -8,118 | 0.00% | 830,976 |
| 2013-08-02 | 2013-07-31 | 7.554 | 114,714 | +2,319 | 0.00% | 866,562 |
| 2013-07-03 | 2013-06-28 | 7.002 | 112,395 | +34,789 | 0.00% | 787,014 |
| 2013-06-18 | 2013-06-14 | 6.726 | 77,606 | +103 | 0.00% | 521,998 |
| 2013-06-17 | 2013-06-13 | 6.675 | 77,503 | +11,596 | 0.00% | 517,296 |
| 2013-05-22 | 2013-05-20 | 7.813 | 65,907 | -11,596 | 0.00% | 514,919 |
| 2013-05-14 | 2013-05-10 | 8.296 | 77,503 | +2,903 | 0.00% | 642,966 |
| 2013-05-06 | 2013-05-02 | 8.009 | 74,600 | -2,616 | 0.00% | 597,495 |
| 2013-04-22 | 2013-04-18 | 7.508 | 77,216 | -2,790 | 0.00% | 579,708 |
| 2013-03-27 | 2013-03-25 | 7.275 | 80,006 | -11,162 | 0.00% | 582,019 |
| 2013-03-18 | 2013-03-14 | 6.504 | 91,168 | +6,697 | 0.00% | 592,976 |
| 2013-03-12 | 2013-03-08 | 6.988 | 84,471 | -4,465 | 0.00% | 590,283 |
| 2013-02-25 | 2013-02-21 | 6.737 | 88,936 | +4,465 | 0.00% | 599,175 |
| 2013-02-21 | 2013-02-19 | 6.898 | 84,471 | +13,952 | 0.00% | 582,716 |
| 2013-02-07 | 2013-02-05 | 7.472 | 70,519 | -15,626 | 0.00% | 526,903 |
| 2013-02-06 | 2013-02-04 | 7.454 | 86,145 | -5,581 | 0.00% | 642,113 |
| 2013-01-14 | 2013-01-10 | 7.615 | 91,726 | +2,232 | 0.00% | 698,505 |
| 2013-01-07 | 2013-01-03 | 7.884 | 89,494 | -12,826 | 0.00% | 705,561 |
| 2013-01-04 | 2013-01-02 | 7.418 | 102,320 | +11,162 | 0.00% | 759,013 |
| 2013-01-03 | 2012-12-31 | 7.275 | 91,158 | -2,791 | 0.00% | 663,146 |
| 2012-12-10 | 2012-12-06 | 6.630 | 93,949 | +7,255 | 0.00% | 622,848 |
| 2012-12-07 | 2012-12-05 | 6.683 | 86,694 | +8,372 | 0.00% | 579,410 |
| 2012-12-05 | 2012-12-03 | 6.630 | 78,322 | -5,581 | 0.00% | 519,247 |
| 2012-12-04 | 2012-11-30 | 6.630 | 83,903 | -5,581 | 0.00% | 556,247 |
| 2012-11-08 | 2012-11-06 | 6.271 | 89,484 | +11,162 | 0.00% | 561,179 |
| 2012-11-06 | 2012-11-02 | 6.092 | 78,322 | -25,115 | 0.00% | 477,146 |
| 2012-10-22 | 2012-10-18 | 5.734 | 103,437 | -11,162 | 0.00% | 593,081 |
| 2012-09-25 | 2012-09-21 | 5.340 | 114,599 | -11,162 | 0.00% | 611,907 |
| 2012-09-21 | 2012-09-19 | 5.304 | 125,761 | -5,581 | 0.00% | 667,000 |
| 2012-09-18 | 2012-09-14 | 5.232 | 131,342 | -11,162 | 0.00% | 687,187 |
| 2012-08-28 | 2012-08-24 | 5.017 | 142,504 | +11,162 | 0.00% | 714,946 |
| 2012-08-23 | 2012-08-21 | 5.017 | 131,342 | -5,581 | 0.00% | 658,946 |
| 2012-08-22 | 2012-08-20 | 4.856 | 136,923 | +5,581 | 0.00% | 664,866 |
| 2012-08-21 | 2012-08-17 | 4.910 | 131,342 | -4,464 | 0.00% | 644,826 |
| 2012-08-20 | 2012-08-16 | 4.856 | 135,806 | +5,581 | 0.00% | 659,442 |
| 2012-08-17 | 2012-08-15 | 4.999 | 130,225 | +5,581 | 0.00% | 651,009 |
| 2012-08-16 | 2012-08-14 | 5.142 | 124,644 | +44,648 | 0.00% | 640,976 |
| 2012-07-10 | 2012-07-06 | 5.985 | 79,996 | -5,581 | 0.00% | 478,744 |
| 2012-07-09 | 2012-07-05 | 5.770 | 85,577 | -8,372 | 0.00% | 493,743 |
| 2012-07-04 | 2012-06-29 | 5.429 | 93,949 | -5,581 | 0.00% | 510,062 |
| 2012-06-26 | 2012-06-22 | 5.250 | 99,530 | +16,743 | 0.00% | 522,528 |
| 2012-06-20 | 2012-06-18 | 5.913 | 82,787 | -274 | 0.00% | 489,513 |
| 2012-06-15 | 2012-06-13 | 5.985 | 83,061 | -1,981 | 0.00% | 497,086 |
| 2012-06-14 | 2012-06-12 | 6.020 | 85,042 | -8,371 | 0.00% | 511,989 |
| 2012-06-13 | 2012-06-11 | 5.787 | 93,413 | -11,162 | 0.00% | 540,627 |
| 2012-06-08 | 2012-06-06 | 5.160 | 104,575 | -5,581 | 0.00% | 539,646 |
| 2012-06-06 | 2012-06-04 | 4.945 | 110,156 | +5,581 | 0.00% | 544,760 |
| 2012-05-31 | 2012-05-29 | 5.411 | 104,575 | -11,162 | 0.00% | 565,878 |
| 2012-05-30 | 2012-05-28 | 5.035 | 115,737 | +11,162 | 0.00% | 582,729 |
| 2012-05-24 | 2012-05-22 | 4.838 | 104,575 | -8,372 | 0.00% | 505,918 |
| 2012-05-15 | 2012-05-11 | 4.838 | 112,947 | +36,277 | 0.00% | 546,420 |
| 2012-05-09 | 2012-05-07 | 5.340 | 76,670 | +3,349 | 0.00% | 409,383 |
| 2012-05-02 | 2012-04-27 | 6.185 | 73,321 | +3,432 | 0.00% | 453,454 |
| 2012-04-10 | 2012-04-03 | 6.072 | 69,889 | -10,640 | 0.00% | 424,346 |
| 2012-04-02 | 2012-03-29 | 5.677 | 80,529 | -10,639 | 0.00% | 457,160 |
| 2012-03-30 | 2012-03-28 | 5.790 | 91,168 | -10,640 | 0.00% | 527,840 |
| 2012-03-22 | 2012-03-20 | 5.809 | 101,808 | -47,878 | 0.00% | 591,356 |
| 2012-03-20 | 2012-03-16 | 5.997 | 149,686 | +17,556 | 0.00% | 897,595 |
| 2012-03-19 | 2012-03-15 | 6.034 | 132,130 | +9,043 | 0.00% | 797,288 |
| 2012-03-15 | 2012-03-13 | 6.241 | 123,087 | -10,639 | 0.00% | 768,173 |
| 2012-03-13 | 2012-03-09 | 6.222 | 133,726 | -21,811 | 0.00% | 832,056 |
| 2012-03-09 | 2012-03-07 | 6.166 | 155,537 | +8,511 | 0.00% | 958,995 |
| 2012-03-06 | 2012-03-02 | 6.260 | 147,026 | +53,198 | 0.00% | 920,338 |
| 2012-03-05 | 2012-03-01 | 6.015 | 93,828 | +39,898 | 0.00% | 564,405 |
| 2012-03-02 | 2012-02-29 | 6.598 | 53,930 | +2,128 | 0.00% | 355,833 |
| 2012-03-01 | 2012-02-28 | 6.880 | 51,802 | -5,320 | 0.00% | 356,399 |
| 2012-02-22 | 2012-02-20 | 6.861 | 57,122 | -2,660 | 0.00% | 391,927 |
| 2012-02-14 | 2012-02-10 | 6.767 | 59,782 | -1,064 | 0.00% | 404,559 |
| 2012-01-30 | 2012-01-26 | 6.880 | 60,846 | -5,319 | 0.00% | 418,622 |
| 2012-01-26 | 2012-01-19 | 6.654 | 66,165 | -5,320 | 0.00% | 440,292 |
| 2012-01-20 | 2012-01-18 | 6.391 | 71,485 | -8,512 | 0.00% | 456,880 |
| 2011-12-20 | 2011-12-16 | 5.639 | 79,997 | -10,639 | 0.00% | 451,132 |
| 2011-12-07 | 2011-12-05 | 5.715 | 90,636 | +5,319 | 0.00% | 517,944 |
| 2011-12-06 | 2011-12-02 | 5.677 | 85,317 | -5,319 | 0.00% | 484,341 |
| 2011-12-01 | 2011-11-29 | 5.263 | 90,636 | -5,320 | 0.00% | 477,054 |
| 2011-11-29 | 2011-11-25 | 5.019 | 95,956 | +5,320 | 0.00% | 481,606 |
| 2011-10-31 | 2011-10-27 | 6.147 | 90,636 | -15,960 | 0.00% | 557,131 |
| 2011-10-18 | 2011-10-14 | 4.869 | 106,596 | -5,319 | 0.00% | 518,979 |
| 2011-10-17 | 2011-10-13 | 4.944 | 111,915 | -10,640 | 0.00% | 553,290 |
| 2011-09-28 | 2011-09-26 | 3.929 | 122,555 | +8,512 | 0.00% | 481,489 |
| 2011-09-26 | 2011-09-22 | 4.154 | 114,043 | +10,639 | 0.00% | 473,772 |
| 2011-09-22 | 2011-09-20 | 5.000 | 103,404 | +10,640 | 0.00% | 517,044 |
| 2011-09-21 | 2011-09-19 | 5.226 | 92,764 | +5,320 | 0.00% | 484,767 |
| 2011-08-16 | 2011-08-12 | 6.354 | 87,444 | -10,640 | 0.00% | 555,591 |
| 2011-07-11 | 2011-07-07 | 7.294 | 98,084 | -2,660 | 0.00% | 715,383 |
| 2011-07-06 | 2011-07-04 | 7.012 | 100,744 | -15,959 | 0.00% | 706,377 |
| 2011-06-30 | 2011-06-28 | 6.222 | 116,703 | -26,599 | 0.00% | 726,137 |
| 2011-06-21 | 2011-06-17 | 5.583 | 143,302 | +53,198 | 0.00% | 800,051 |
| 2011-05-30 | 2011-05-26 | 6.316 | 90,104 | -10,640 | 0.00% | 569,105 |
| 2011-05-18 | 2011-05-16 | 5.508 | 100,744 | +10,640 | 0.00% | 554,876 |
| 2011-05-16 | 2011-05-12 | 5.621 | 90,104 | +5,319 | 0.00% | 506,435 |
| 2011-04-18 | 2011-04-14 | 7.071 | 84,785 | +2,737 | 0.00% | 599,488 |
| 2011-04-07 | 2011-04-04 | 6.721 | 82,048 | -5,148 | 0.00% | 551,447 |
| 2011-04-01 | 2011-03-30 | 6.682 | 87,196 | -15,444 | 0.00% | 582,659 |
| 2011-03-30 | 2011-03-28 | 6.488 | 102,640 | -154,955 | 0.00% | 665,921 |
| 2011-02-10 | 2011-02-08 | 6.235 | 257,595 | -5,148 | 0.00% | 1,606,210 |
| 2011-01-10 | 2011-01-06 | 5.827 | 262,743 | -515 | 0.00% | 1,531,130 |
| 2011-01-05 | 2011-01-03 | 5.808 | 263,258 | +5,148 | 0.00% | 1,529,018 |
| 2010-12-03 | 2010-12-01 | 5.653 | 258,110 | -3,603 | 0.00% | 1,459,008 |
| 2010-12-02 | 2010-11-30 | 5.458 | 261,713 | -4,119 | 0.00% | 1,428,537 |
| 2010-12-01 | 2010-11-29 | 5.497 | 265,832 | +7,722 | 0.00% | 1,461,347 |
| 2010-11-29 | 2010-11-25 | 5.517 | 258,110 | -5,148 | 0.00% | 1,423,911 |
| 2010-11-26 | 2010-11-24 | 5.517 | 263,258 | +5,148 | 0.00% | 1,452,311 |
| 2010-11-22 | 2010-11-18 | 5.827 | 258,110 | -7,722 | 0.00% | 1,504,132 |
| 2010-11-19 | 2010-11-17 | 5.653 | 265,832 | +23,166 | 0.00% | 1,502,658 |
| 2010-11-09 | 2010-11-05 | 6.197 | 242,666 | -10,296 | 0.00% | 1,503,694 |
| 2010-09-17 | 2010-09-15 | 4.992 | 252,962 | -5,148 | 0.00% | 1,262,840 |
| 2010-07-22 | 2010-07-20 | 4.604 | 258,110 | +515 | 0.00% | 1,188,264 |
| 2010-07-13 | 2010-07-09 | 4.448 | 257,595 | -25,740 | 0.00% | 1,145,863 |
| 2010-07-08 | 2010-07-06 | 4.157 | 283,335 | +5,148 | 0.00% | 1,177,806 |
| 2010-07-02 | 2010-06-29 | 4.118 | 278,187 | +194 | 0.00% | 1,145,599 |
| 2010-06-29 | 2010-06-25 | 4.235 | 277,993 | +5,148 | 0.00% | 1,177,200 |
| 2010-06-28 | 2010-06-24 | 4.332 | 272,845 | +5,148 | 0.00% | 1,181,900 |
| 2010-06-25 | 2010-06-23 | 4.448 | 267,697 | +10,296 | 0.00% | 1,190,800 |
| 2010-06-23 | 2010-06-21 | 4.409 | 257,401 | -21,622 | 0.00% | 1,135,000 |
| 2010-06-22 | 2010-06-18 | 4.235 | 279,023 | -10,296 | 0.00% | 1,181,561 |
| 2010-06-21 | 2010-06-17 | 4.118 | 289,319 | +10,296 | 0.00% | 1,191,441 |
| 2010-06-18 | 2010-06-15 | 4.176 | 279,023 | -20,592 | 0.00% | 1,165,301 |
| 2010-06-17 | 2010-06-14 | 4.235 | 299,615 | +20,592 | 0.00% | 1,268,761 |
| 2010-06-15 | 2010-06-11 | 4.176 | 279,023 | -23,166 | 0.00% | 1,165,301 |
| 2010-06-11 | 2010-06-09 | 4.118 | 302,189 | +23,166 | 0.00% | 1,244,441 |
| 2010-06-10 | 2010-06-08 | 4.099 | 279,023 | +1,030 | 0.00% | 1,143,621 |
| 2010-05-13 | 2010-05-11 | 4.361 | 277,993 | +6,804 | 0.00% | 1,212,271 |
| 2010-03-31 | 2010-03-29 | 5.775 | 271,189 | -7,533 | 0.00% | 1,566,001 |
| 2010-03-30 | 2010-03-26 | 5.376 | 278,722 | +7,533 | 0.00% | 1,498,501 |
| 2010-03-24 | 2010-03-22 | 5.476 | 271,189 | -502 | 0.00% | 1,485,001 |
| 2010-03-10 | 2010-03-08 | 5.595 | 271,691 | -7,533 | 0.00% | 1,520,210 |
| 2010-03-05 | 2010-03-03 | 5.575 | 279,224 | +7,533 | 0.00% | 1,556,800 |
| 2010-02-19 | 2010-02-17 | 5.217 | 271,691 | -15,066 | 0.00% | 1,417,420 |
| 2010-02-18 | 2010-02-12 | 5.117 | 286,757 | +10,044 | 0.00% | 1,467,469 |
| 2010-01-19 | 2010-01-15 | 5.675 | 276,713 | -20,088 | 0.00% | 1,570,350 |
| 2009-12-15 | 2009-12-11 | 6.153 | 296,801 | -3,013 | 0.00% | 1,826,189 |
| 2009-12-14 | 2009-12-10 | 6.093 | 299,814 | -6,027 | 0.00% | 1,826,818 |
| 2009-12-11 | 2009-12-09 | 6.292 | 305,841 | +9,040 | 0.00% | 1,924,441 |
| 2009-12-07 | 2009-12-03 | 6.292 | 296,801 | -7,031 | 0.00% | 1,867,559 |
| 2009-12-04 | 2009-12-02 | 6.213 | 303,832 | -8,035 | 0.00% | 1,887,600 |
| 2009-12-03 | 2009-12-01 | 5.775 | 311,867 | +15,066 | 0.00% | 1,800,899 |
| 2009-12-02 | 2009-11-30 | 5.834 | 296,801 | -15,066 | 0.00% | 1,731,629 |
| 2009-12-01 | 2009-11-27 | 5.655 | 311,867 | +25,110 | 0.00% | 1,763,639 |
| 2009-11-27 | 2009-11-25 | 5.954 | 286,757 | -99,436 | 0.00% | 1,707,289 |
| 2009-11-26 | 2009-11-24 | 5.934 | 386,193 | +81,357 | 0.00% | 2,291,620 |
| 2009-11-25 | 2009-11-23 | 5.914 | 304,836 | +5,022 | 0.00% | 1,802,788 |
| 2009-11-24 | 2009-11-20 | 5.934 | 299,814 | +13,057 | 0.00% | 1,779,058 |
| 2009-11-20 | 2009-11-18 | 6.014 | 286,757 | -5,022 | 0.00% | 1,724,419 |
| 2009-11-19 | 2009-11-17 | 6.073 | 291,779 | -13,057 | 0.00% | 1,772,049 |
| 2009-11-17 | 2009-11-13 | 5.974 | 304,836 | +18,079 | 0.00% | 1,820,998 |
| 2009-11-03 | 2009-10-30 | 6.033 | 286,757 | -26,115 | 0.00% | 1,730,129 |
| 2009-11-02 | 2009-10-29 | 5.954 | 312,872 | +179,286 | 0.00% | 1,862,772 |
| 2009-10-30 | 2009-10-28 | 6.312 | 133,586 | +10,044 | 0.00% | 843,222 |
| 2009-10-27 | 2009-10-22 | 6.472 | 123,542 | -5,022 | 0.00% | 799,503 |
| 2009-10-21 | 2009-10-19 | 6.332 | 128,564 | -5,022 | 0.00% | 814,082 |
| 2009-10-19 | 2009-10-15 | 5.954 | 133,586 | +5,022 | 0.00% | 795,342 |
| 2009-10-08 | 2009-10-06 | 5.814 | 128,564 | -5,022 | 0.00% | 747,522 |
| 2009-10-07 | 2009-10-05 | 5.675 | 133,586 | +5,022 | 0.00% | 758,102 |
| 2009-09-01 | 2009-08-28 | 6.352 | 128,564 | +5,022 | 0.00% | 816,642 |
| 2009-08-31 | 2009-08-27 | 6.372 | 123,542 | -5,022 | 0.00% | 787,203 |
| 2009-08-21 | 2009-08-19 | 6.392 | 128,564 | -10,044 | 0.00% | 821,763 |
| 2009-08-18 | 2009-08-14 | 6.710 | 138,608 | +5,022 | 0.00% | 930,122 |
| 2009-08-10 | 2009-08-06 | 6.790 | 133,586 | -75,330 | 0.00% | 907,063 |
| 2009-08-07 | 2009-08-05 | 6.870 | 208,916 | +5,022 | 0.00% | 1,435,201 |
| 2009-08-04 | 2009-07-31 | 7.248 | 203,894 | -75,330 | 0.00% | 1,477,841 |
| 2009-07-30 | 2009-07-28 | 7.527 | 279,224 | +15,066 | 0.00% | 2,101,679 |
| 2009-07-23 | 2009-07-21 | 7.089 | 264,158 | -20,088 | 0.00% | 1,872,560 |
| 2009-07-20 | 2009-07-16 | 6.890 | 284,246 | -1,005 | 0.00% | 1,958,359 |
| 2009-07-16 | 2009-07-14 | 6.710 | 285,251 | +15,067 | 0.00% | 1,914,163 |
| 2009-07-15 | 2009-07-13 | 6.730 | 270,184 | +5,022 | 0.00% | 1,818,437 |
| 2009-07-08 | 2009-07-06 | 7.666 | 265,162 | -10,044 | 0.00% | 2,032,797 |
| 2009-06-29 | 2009-06-25 | 7.328 | 275,206 | -5,022 | 0.00% | 2,016,637 |
| 2009-06-22 | 2009-06-18 | 7.029 | 280,228 | +5,022 | 0.00% | 1,969,737 |
| 2009-06-15 | 2009-06-11 | 7.527 | 275,206 | +150,660 | 0.00% | 2,071,436 |
| 2009-06-10 | 2009-06-08 | 7.427 | 124,546 | -10,044 | 0.00% | 925,040 |
| 2009-06-08 | 2009-06-04 | 7.507 | 134,590 | -10,044 | 0.00% | 1,010,360 |
| 2009-06-05 | 2009-06-03 | 7.646 | 144,634 | +5,022 | 0.00% | 1,105,920 |
| 2009-06-04 | 2009-06-02 | 7.567 | 139,612 | -150,661 | 0.00% | 1,056,400 |
| 2009-06-03 | 2009-06-01 | 7.925 | 290,273 | -5,022 | 0.00% | 2,300,444 |
| 2009-06-01 | 2009-05-27 | 7.288 | 295,295 | -15,066 | 0.00% | 2,152,083 |
| 2009-05-29 | 2009-05-26 | 7.257 | 310,361 | +15,066 | 0.00% | 2,252,195 |
| 2009-05-27 | 2009-05-25 | 7.397 | 295,295 | +2,782 | 0.00% | 2,184,417 |
| 2009-05-26 | 2009-05-22 | 6.835 | 292,513 | +14,924 | 0.00% | 1,999,197 |
| 2009-05-25 | 2009-05-21 | 7.056 | 277,589 | +4,974 | 0.00% | 1,958,578 |
| 2009-05-22 | 2009-05-20 | 7.237 | 272,615 | +9,950 | 0.00% | 1,972,804 |
| 2009-05-19 | 2009-05-15 | 6.654 | 262,665 | -24,874 | 0.00% | 1,747,680 |
| 2009-05-14 | 2009-05-12 | 5.930 | 287,539 | +24,874 | 0.00% | 1,705,102 |
| 2009-05-13 | 2009-05-11 | 5.990 | 262,665 | -15,919 | 0.00% | 1,573,440 |
| 2009-05-12 | 2009-05-08 | 6.332 | 278,584 | -4,975 | 0.00% | 1,763,999 |
| 2009-05-11 | 2009-05-07 | 6.352 | 283,559 | +4,975 | 0.00% | 1,801,201 |
| 2009-05-08 | 2009-05-06 | 6.473 | 278,584 | +4,975 | 0.00% | 1,803,199 |
| 2009-05-07 | 2009-05-05 | 5.789 | 273,609 | +99,494 | 0.00% | 1,583,997 |
| 2009-05-06 | 2009-05-04 | 5.930 | 174,115 | -4,975 | 0.00% | 1,032,499 |
| 2009-05-04 | 2009-04-29 | 4.985 | 179,090 | +19,899 | 0.00% | 892,801 |
| 2009-04-27 | 2009-04-23 | 5.086 | 159,191 | -248,736 | 0.00% | 809,600 |
| 2009-04-24 | 2009-04-22 | 4.965 | 407,927 | -4,975 | 0.01% | 2,025,401 |
| 2009-04-23 | 2009-04-21 | 5.106 | 412,902 | -14,924 | 0.01% | 2,108,202 |
| 2009-04-22 | 2009-04-20 | 5.347 | 427,826 | +4,975 | 0.01% | 2,287,602 |
| 2009-04-17 | 2009-04-15 | 5.568 | 422,851 | +4,975 | 0.01% | 2,354,500 |
| 2009-04-16 | 2009-04-14 | 5.287 | 417,876 | +9,949 | 0.01% | 2,209,199 |
| 2009-04-15 | 2009-04-09 | 4.885 | 407,927 | +248,736 | 0.01% | 1,992,601 |
| 2009-04-14 | 2009-04-08 | 4.563 | 159,191 | +4,975 | 0.00% | 726,400 |
| 2009-04-06 | 2009-04-02 | 4.824 | 154,216 | -4,975 | 0.00% | 743,999 |
| 2009-04-03 | 2009-04-01 | 4.442 | 159,191 | -9,949 | 0.00% | 707,200 |
| 2009-04-02 | 2009-03-31 | 4.121 | 169,140 | +9,949 | 0.00% | 696,998 |
| 2009-01-23 | 2009-01-21 | 3.015 | 159,191 | -19,899 | 0.00% | 480,000 |
| 2009-01-21 | 2009-01-19 | 3.176 | 179,090 | -14,924 | 0.00% | 568,801 |
| 2009-01-08 | 2009-01-06 | 4.061 | 194,014 | +19,899 | 0.00% | 787,800 |
| 2009-01-07 | 2009-01-05 | 3.920 | 174,115 | +9,949 | 0.00% | 682,500 |
| 2008-12-29 | 2008-12-22 | 3.960 | 164,166 | -27,858 | 0.00% | 650,101 |
| 2008-12-22 | 2008-12-18 | 4.141 | 192,024 | -9,950 | 0.00% | 795,160 |
| 2008-12-12 | 2008-12-10 | 3.920 | 201,974 | -29,848 | 0.00% | 791,702 |
| 2008-12-11 | 2008-12-09 | 3.860 | 231,822 | +4,975 | 0.00% | 894,721 |
| 2008-12-10 | 2008-12-08 | 3.940 | 226,847 | +34,823 | 0.00% | 893,760 |
| 2008-12-09 | 2008-12-05 | 3.719 | 192,024 | +9,949 | 0.00% | 714,100 |
| 2008-12-04 | 2008-12-02 | 2.975 | 182,075 | -7,462 | 0.00% | 541,681 |
| 2008-12-03 | 2008-12-01 | 3.116 | 189,537 | +14,924 | 0.00% | 590,551 |
| 2008-12-02 | 2008-11-28 | 2.875 | 174,613 | -4,974 | 0.00% | 501,931 |
| 2008-11-27 | 2008-11-25 | 2.854 | 179,587 | +7,462 | 0.00% | 512,619 |
| 2008-11-24 | 2008-11-20 | 2.653 | 172,125 | -4,975 | 0.00% | 456,719 |
| 2008-11-20 | 2008-11-18 | 2.854 | 177,100 | +4,975 | 0.00% | 505,520 |
| 2008-11-18 | 2008-11-14 | 3.116 | 172,125 | -9,950 | 0.00% | 536,299 |
| 2008-11-17 | 2008-11-13 | 3.156 | 182,075 | +4,975 | 0.00% | 574,621 |
| 2008-11-14 | 2008-11-12 | 2.975 | 177,100 | +4,975 | 0.00% | 526,880 |
| 2008-11-13 | 2008-11-11 | 2.794 | 172,125 | -4,975 | 0.00% | 480,939 |
| 2008-11-10 | 2008-11-06 | 2.452 | 177,100 | +4,975 | 0.00% | 434,320 |
| 2008-11-05 | 2008-11-03 | 2.694 | 172,125 | +4,975 | 0.00% | 463,639 |
| 2008-11-04 | 2008-10-31 | 2.694 | 167,150 | +4,974 | 0.00% | 450,239 |
| 2008-10-28 | 2008-10-24 | 3.196 | 162,176 | -7,462 | 0.00% | 518,341 |
| 2008-10-27 | 2008-10-23 | 3.457 | 169,638 | +24,874 | 0.00% | 586,520 |
| 2008-10-23 | 2008-10-21 | 3.417 | 144,764 | +7,462 | 0.00% | 494,699 |
| 2008-10-09 | 2008-10-06 | 4.543 | 137,302 | -2,488 | 0.00% | 623,759 |
| 2008-09-23 | 2008-09-19 | 5.427 | 139,790 | +995 | 0.00% | 758,702 |
| 2008-07-07 | 2008-07-03 | 8.985 | 138,795 | -995 | 0.00% | 1,247,134 |
| 2008-06-16 | 2008-06-12 | 10.594 | 139,790 | -4,974 | 0.00% | 1,480,875 |
| 2008-05-27 | 2008-05-23 | 12.282 | 144,764 | +2,487 | 0.00% | 1,778,007 |
| 2008-05-21 | 2008-05-19 | 12.564 | 142,277 | +1,493 | 0.00% | 1,787,501 |
| 2008-05-16 | 2008-05-14 | 12.543 | 140,784 | +4,974 | 0.00% | 1,765,914 |
| 2008-05-15 | 2008-05-13 | 12.724 | 135,810 | -4,974 | 0.00% | 1,728,093 |
| 2008-05-14 | 2008-05-09 | 12.765 | 140,784 | +994 | 0.00% | 1,797,044 |
| 2008-05-08 | 2008-05-06 | 14.131 | 139,790 | -9,949 | 0.00% | 1,975,436 |
| 2008-05-07 | 2008-05-05 | 14.071 | 149,739 | -13,929 | 0.00% | 2,107,000 |
| 2008-05-06 | 2008-05-02 | 13.850 | 163,668 | +28,853 | 0.00% | 2,266,807 |
| 2008-05-05 | 2008-04-30 | 13.428 | 134,815 | -14,924 | 0.00% | 1,810,282 |
| 2008-05-02 | 2008-04-29 | 13.569 | 149,739 | -9,949 | 0.00% | 2,031,750 |
| 2008-04-29 | 2008-04-25 | 13.850 | 159,688 | -3,980 | 0.00% | 2,211,684 |
| 2008-04-28 | 2008-04-24 | 13.408 | 163,668 | -995 | 0.00% | 2,194,427 |
| 2008-04-23 | 2008-04-21 | 12.001 | 164,663 | +4,975 | 0.00% | 1,976,068 |
| 2008-04-21 | 2008-04-17 | 12.785 | 159,688 | -24,874 | 0.00% | 2,041,555 |
| 2008-04-10 | 2008-04-08 | 15.311 | 184,562 | +2,835 | 0.00% | 2,825,912 |
| 2008-03-25 | 2008-03-19 | 13.229 | 181,727 | -490 | 0.00% | 2,404,084 |
| 2008-03-17 | 2008-03-13 | 13.392 | 182,217 | -4,898 | 0.00% | 2,440,326 |
| 2008-02-29 | 2008-02-27 | 15.005 | 187,115 | +4,898 | 0.00% | 2,807,703 |
| 2008-02-22 | 2008-02-20 | 15.597 | 182,217 | +9,797 | 0.00% | 2,842,087 |
| 2008-02-21 | 2008-02-19 | 16.026 | 172,420 | -14,695 | 0.00% | 2,763,201 |
| 2008-02-20 | 2008-02-18 | 15.271 | 187,115 | -24,981 | 0.00% | 2,857,363 |
| 2008-02-19 | 2008-02-15 | 13.699 | 212,096 | +3,429 | 0.00% | 2,905,428 |
| 2008-02-12 | 2008-02-06 | 12.657 | 208,667 | -10,287 | 0.00% | 2,641,196 |
| 2008-02-11 | 2008-02-04 | 13.107 | 218,954 | -6,857 | 0.00% | 2,869,743 |
| 2008-02-05 | 2008-02-01 | 12.657 | 225,811 | +8,327 | 0.00% | 2,858,196 |
| 2008-02-04 | 2008-01-31 | 11.841 | 217,484 | +18,123 | 0.00% | 2,575,197 |
| 2008-01-31 | 2008-01-29 | 13.842 | 199,361 | +4,899 | 0.00% | 2,759,466 |
| 2008-01-29 | 2008-01-25 | 14.801 | 194,462 | +23,512 | 0.00% | 2,878,246 |
| 2008-01-28 | 2008-01-24 | 14.189 | 170,950 | -4,899 | 0.00% | 2,425,543 |
| 2008-01-25 | 2008-01-23 | 13.372 | 175,849 | +4,899 | 0.00% | 2,351,453 |
| 2008-01-24 | 2008-01-22 | 13.392 | 170,950 | -34,289 | 0.00% | 2,289,434 |
| 2008-01-23 | 2008-01-21 | 13.923 | 205,239 | +2,939 | 0.00% | 2,857,587 |
| 2008-01-22 | 2008-01-18 | 14.291 | 202,300 | +1,960 | 0.00% | 2,891,007 |
| 2008-01-21 | 2008-01-17 | 14.291 | 200,340 | +4,898 | 0.00% | 2,862,997 |
| 2008-01-18 | 2008-01-16 | 14.413 | 195,442 | +4,898 | 0.00% | 2,816,941 |
| 2008-01-17 | 2008-01-15 | 15.434 | 190,544 | -11,756 | 0.00% | 2,940,846 |
| 2008-01-16 | 2008-01-14 | 16.414 | 202,300 | -4,898 | 0.00% | 3,320,528 |
| 2008-01-14 | 2008-01-10 | 17.598 | 207,198 | +29,390 | 0.00% | 3,646,263 |
| 2008-01-11 | 2008-01-09 | 17.108 | 177,808 | -24,492 | 0.00% | 3,041,939 |
| 2007-12-19 | 2007-12-17 | 18.762 | 202,300 | -979 | 0.00% | 3,795,479 |
| 2007-12-18 | 2007-12-14 | 18.782 | 203,279 | -1,960 | 0.00% | 3,817,996 |
| 2007-12-17 | 2007-12-13 | 18.905 | 205,239 | -1,959 | 0.00% | 3,879,949 |
| 2007-12-13 | 2007-12-11 | 20.272 | 207,198 | +1,959 | 0.00% | 4,200,393 |
| 2007-12-12 | 2007-12-10 | 19.844 | 205,239 | -1,469 | 0.00% | 4,072,690 |
| 2007-12-11 | 2007-12-07 | 20.456 | 206,708 | +14,695 | 0.00% | 4,228,440 |
| 2007-12-10 | 2007-12-06 | 20.415 | 192,013 | +11,266 | 0.00% | 3,919,997 |
| 2007-12-07 | 2007-12-05 | 19.701 | 180,747 | -2,449 | 0.00% | 3,560,849 |
| 2007-12-06 | 2007-12-04 | 19.701 | 183,196 | +2,449 | 0.00% | 3,609,096 |
| 2007-12-05 | 2007-12-03 | 19.864 | 180,747 | +980 | 0.00% | 3,590,369 |
| 2007-12-03 | 2007-11-29 | 19.292 | 179,767 | +17,144 | 0.00% | 3,468,142 |
| 2007-11-30 | 2007-11-28 | 18.027 | 162,623 | -11,756 | 0.00% | 2,931,553 |
| 2007-11-29 | 2007-11-27 | 18.333 | 174,379 | -32,329 | 0.00% | 3,196,875 |
| 2007-11-26 | 2007-11-22 | 19.231 | 206,708 | +6,368 | 0.00% | 3,975,240 |
| 2007-11-23 | 2007-11-21 | 20.293 | 200,340 | -3,919 | 0.00% | 4,065,455 |
| 2007-11-22 | 2007-11-20 | 20.864 | 204,259 | +980 | 0.00% | 4,261,743 |
| 2007-11-21 | 2007-11-19 | 21.477 | 203,279 | +3,429 | 0.00% | 4,365,796 |
| 2007-11-16 | 2007-11-14 | 22.947 | 199,850 | +14,694 | 0.00% | 4,585,911 |
| 2007-11-15 | 2007-11-13 | 22.824 | 185,156 | -1,959 | 0.00% | 4,226,051 |
| 2007-11-14 | 2007-11-12 | 22.865 | 187,115 | +490 | 0.00% | 4,278,404 |
| 2007-11-13 | 2007-11-09 | 23.886 | 186,625 | +26,941 | 0.00% | 4,457,700 |
| 2007-11-12 | 2007-11-08 | 24.621 | 159,684 | -11,266 | 0.00% | 3,931,551 |
| 2007-11-09 | 2007-11-07 | 25.315 | 170,950 | -3,919 | 0.00% | 4,327,588 |
| 2007-11-08 | 2007-11-06 | 25.315 | 174,869 | -4,898 | 0.00% | 4,426,798 |
| 2007-11-07 | 2007-11-05 | 24.743 | 179,767 | -490 | 0.00% | 4,448,030 |
| 2007-11-06 | 2007-11-02 | 25.601 | 180,257 | +2,939 | 0.00% | 4,614,714 |
| 2007-11-05 | 2007-11-01 | 25.968 | 177,318 | -1,470 | 0.00% | 4,604,634 |
| 2007-11-02 | 2007-10-31 | 25.764 | 178,788 | +10,287 | 0.00% | 4,606,307 |
| 2007-11-01 | 2007-10-30 | 25.723 | 168,501 | +10,776 | 0.00% | 4,334,392 |
| 2007-10-31 | 2007-10-29 | 25.233 | 157,725 | -980 | 0.00% | 3,979,918 |
| 2007-10-24 | 2007-10-22 | 24.049 | 158,705 | +980 | 0.00% | 3,816,727 |
| 2007-10-23 | 2007-10-18 | 24.049 | 157,725 | +2,939 | 0.00% | 3,793,158 |
| 2007-10-22 | 2007-10-17 | 24.580 | 154,786 | +5,878 | 0.00% | 3,804,638 |
| 2007-10-18 | 2007-10-16 | 25.846 | 148,908 | +4,408 | 0.00% | 3,848,636 |
| 2007-10-17 | 2007-10-15 | 25.968 | 144,500 | +2,449 | 0.00% | 3,752,408 |
| 2007-10-16 | 2007-10-12 | 26.581 | 142,051 | -489 | 0.00% | 3,775,813 |
| 2007-10-12 | 2007-10-10 | 26.785 | 142,540 | +2,939 | 0.00% | 3,817,910 |
| 2007-10-11 | 2007-10-09 | 26.989 | 139,601 | -3,919 | 0.00% | 3,767,690 |
| 2007-10-10 | 2007-10-08 | 26.622 | 143,520 | -980 | 0.00% | 3,820,720 |
| 2007-10-09 | 2007-10-05 | 26.866 | 144,500 | +4,899 | 0.00% | 3,882,209 |
| 2007-10-08 | 2007-10-04 | 26.172 | 139,601 | +3,428 | 0.00% | 3,653,690 |
| 2007-10-05 | 2007-10-03 | 26.622 | 136,173 | +10,777 | 0.00% | 3,625,131 |
| 2007-10-03 | 2007-09-28 | 26.989 | 125,396 | -2,939 | 0.00% | 3,384,311 |
| 2007-10-02 | 2007-09-27 | 27.030 | 128,335 | -1,960 | 0.00% | 3,468,872 |
| 2007-09-28 | 2007-09-25 | 27.601 | 130,295 | -35,267 | 0.00% | 3,596,330 |
| 2007-09-27 | 2007-09-24 | 27.561 | 165,562 | -24,492 | 0.00% | 4,562,991 |
| 2007-09-25 | 2007-09-21 | 28.091 | 190,054 | +1,470 | 0.00% | 5,338,885 |
| 2007-09-21 | 2007-09-19 | 27.111 | 188,584 | -2,939 | 0.00% | 5,112,791 |
| 2007-09-20 | 2007-09-18 | 26.540 | 191,523 | -2,449 | 0.00% | 5,082,992 |
| 2007-09-19 | 2007-09-17 | 26.662 | 193,972 | +5,878 | 0.00% | 5,171,748 |
| 2007-09-17 | 2007-09-13 | 27.193 | 188,094 | -4,899 | 0.00% | 5,114,867 |
| 2007-09-14 | 2007-09-12 | 27.561 | 192,993 | +4,409 | 0.00% | 5,319,006 |
| 2007-09-13 | 2007-09-11 | 27.397 | 188,584 | -8,817 | 0.00% | 5,166,691 |
| 2007-09-12 | 2007-09-10 | 27.111 | 197,401 | -4,899 | 0.00% | 5,351,833 |
| 2007-09-11 | 2007-09-07 | 26.336 | 202,300 | +4,899 | 0.00% | 5,327,712 |
| 2007-09-07 | 2007-09-05 | 25.927 | 197,401 | +2,449 | 0.00% | 5,118,094 |
| 2007-09-05 | 2007-09-03 | 26.540 | 194,952 | -1,470 | 0.00% | 5,173,997 |
| 2007-09-04 | 2007-08-31 | 24.498 | 196,422 | -10,776 | 0.00% | 4,812,010 |
| 2007-09-03 | 2007-08-30 | 22.743 | 207,198 | +18,124 | 0.00% | 4,712,224 |
| 2007-08-31 | 2007-08-29 | 21.191 | 189,074 | -5,878 | 0.00% | 4,006,677 |
| 2007-08-30 | 2007-08-28 | 21.191 | 194,952 | +10,286 | 0.00% | 4,131,238 |
| 2007-08-29 | 2007-08-27 | 21.150 | 184,666 | -71,025 | 0.00% | 3,905,727 |
| 2007-08-28 | 2007-08-24 | 20.027 | 255,691 | +4,898 | 0.00% | 5,120,821 |
| 2007-08-27 | 2007-08-23 | 19.864 | 250,793 | -2,449 | 0.00% | 4,981,767 |
| 2007-08-24 | 2007-08-22 | 19.109 | 253,242 | +980 | 0.00% | 4,839,124 |
| 2007-08-23 | 2007-08-21 | 19.252 | 252,262 | +9,307 | 0.00% | 4,856,447 |
| 2007-08-22 | 2007-08-20 | 19.313 | 242,955 | -5,389 | 0.00% | 4,692,153 |
| 2007-08-21 | 2007-08-17 | 18.496 | 248,344 | +2,450 | 0.00% | 4,593,429 |
| 2007-08-20 | 2007-08-16 | 18.986 | 245,894 | +21,062 | 0.00% | 4,668,593 |
| 2007-08-17 | 2007-08-15 | 20.068 | 224,832 | +11,756 | 0.00% | 4,511,976 |
| 2007-08-16 | 2007-08-14 | 20.374 | 213,076 | -4,898 | 0.00% | 4,341,304 |
| 2007-08-15 | 2007-08-13 | 20.211 | 217,974 | +1,959 | 0.00% | 4,405,498 |
| 2007-08-14 | 2007-08-10 | 19.925 | 216,015 | -2,939 | 0.00% | 4,304,165 |
| 2007-08-13 | 2007-08-09 | 20.456 | 218,954 | +5,388 | 0.00% | 4,478,945 |
| 2007-08-10 | 2007-08-08 | 20.701 | 213,566 | +90,619 | 0.00% | 4,421,048 |
| 2007-08-09 | 2007-08-07 | 20.293 | 122,947 | -13,226 | 0.00% | 2,494,936 |
| 2007-08-08 | 2007-08-06 | 20.129 | 136,173 | +2,450 | 0.00% | 2,741,089 |
| 2007-08-07 | 2007-08-03 | 20.232 | 133,723 | +4,408 | 0.00% | 2,705,421 |
| 2007-08-06 | 2007-08-02 | 20.701 | 129,315 | +15,185 | 0.00% | 2,676,961 |
| 2007-08-03 | 2007-08-01 | 20.007 | 114,130 | +490 | 0.00% | 2,283,395 |
| 2007-08-02 | 2007-07-31 | 19.599 | 113,640 | -12,736 | 0.00% | 2,227,192 |
| 2007-08-01 | 2007-07-30 | 18.251 | 126,376 | +12,246 | 0.00% | 2,306,520 |
| 2007-07-31 | 2007-07-27 | 17.761 | 114,130 | +19,593 | 0.00% | 2,027,096 |
| 2007-07-30 | 2007-07-26 | 18.210 | 94,537 | +4,408 | 0.00% | 1,721,559 |
| 2007-07-26 | 2007-07-24 | 17.782 | 90,129 | +7,838 | 0.00% | 1,602,647 |
| 2007-07-25 | 2007-07-23 | 17.006 | 82,291 | -8,817 | 0.00% | 1,399,434 |
| 2007-07-24 | 2007-07-20 | 15.271 | 91,108 | -490 | 0.00% | 1,391,276 |
| 2007-07-20 | 2007-07-18 | 14.781 | 91,598 | -7,348 | 0.00% | 1,353,879 |
| 2007-07-19 | 2007-07-17 | 14.842 | 98,946 | -979 | 0.00% | 1,468,547 |
| 2007-07-18 | 2007-07-16 | 14.903 | 99,925 | -5,388 | 0.00% | 1,489,197 |
| 2007-07-17 | 2007-07-13 | 14.903 | 105,313 | -2,939 | 0.00% | 1,569,495 |
| 2007-07-16 | 2007-07-12 | 14.168 | 108,252 | -1,470 | 0.00% | 1,533,736 |
| 2007-07-12 | 2007-07-10 | 13.984 | 109,722 | -9,307 | 0.00% | 1,534,403 |
| 2007-07-11 | 2007-07-09 | 14.025 | 119,029 | +22,533 | 0.00% | 1,669,416 |
| 2007-07-10 | 2007-07-06 | 13.229 | 96,496 | +9,796 | 0.00% | 1,276,555 |
| 2007-07-09 | 2007-07-05 | 13.311 | 86,700 | +12,246 | 0.00% | 1,154,043 |
| 2007-07-06 | 2007-07-04 | 13.433 | 74,454 | +1,469 | 0.00% | 1,000,159 |
| 2007-06-28 | 2007-06-26 | 13.658 | 72,985 | +3,919 | 0.00% | 996,816 |
| 2007-06-27 | 2007-06-25 | 13.739 | 69,066 | -2,449 | 0.00% | 948,931 |
| 2007-06-26 | 2007-06-22 | 13.760 | 71,515 | 0.00% | 984,039 |
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