History of CCASS shareholding
Participant: CGS INTERNATIONAL SECURITIES HK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.200 | 212,000 | +0 | 0.00% | 1,102,400 |
| 2025-10-13 | 2025-10-09 | 5.240 | 212,000 | +0 | 0.00% | 1,110,880 |
| 2025-10-10 | 2025-10-08 | 5.180 | 212,000 | +0 | 0.00% | 1,098,160 |
| 2025-10-09 | 2025-10-06 | 5.220 | 212,000 | +0 | 0.00% | 1,106,640 |
| 2025-10-08 | 2025-10-03 | 5.290 | 212,000 | +0 | 0.00% | 1,121,480 |
| 2025-10-06 | 2025-10-02 | 5.330 | 212,000 | +0 | 0.00% | 1,129,960 |
| 2025-10-03 | 2025-09-30 | 5.290 | 212,000 | +0 | 0.00% | 1,121,480 |
| 2025-10-02 | 2025-09-29 | 5.300 | 212,000 | +0 | 0.00% | 1,123,600 |
| 2025-09-30 | 2025-09-26 | 5.350 | 212,000 | +0 | 0.00% | 1,134,200 |
| 2025-09-29 | 2025-09-25 | 5.300 | 212,000 | +0 | 0.00% | 1,123,600 |
| 2025-09-26 | 2025-09-24 | 5.450 | 212,000 | +0 | 0.00% | 1,155,400 |
| 2025-09-25 | 2025-09-23 | 5.510 | 212,000 | +0 | 0.00% | 1,168,120 |
| 2025-09-24 | 2025-09-22 | 5.720 | 212,000 | +0 | 0.00% | 1,212,640 |
| 2025-09-23 | 2025-09-19 | 5.870 | 212,000 | +0 | 0.00% | 1,244,440 |
| 2025-09-22 | 2025-09-18 | 5.850 | 212,000 | +0 | 0.00% | 1,240,200 |
| 2025-09-19 | 2025-09-17 | 5.890 | 212,000 | +0 | 0.00% | 1,248,680 |
| 2025-09-18 | 2025-09-16 | 5.940 | 212,000 | +0 | 0.00% | 1,259,280 |
| 2025-09-17 | 2025-09-15 | 5.800 | 212,000 | +0 | 0.00% | 1,229,600 |
| 2025-09-16 | 2025-09-12 | 5.790 | 212,000 | +0 | 0.00% | 1,227,480 |
| 2025-09-15 | 2025-09-11 | 5.860 | 212,000 | +0 | 0.00% | 1,242,320 |
| 2025-09-12 | 2025-09-10 | 5.760 | 212,000 | +0 | 0.00% | 1,221,120 |
| 2025-09-11 | 2025-09-09 | 5.710 | 212,000 | +0 | 0.00% | 1,210,520 |
| 2025-09-10 | 2025-09-08 | 5.610 | 212,000 | +0 | 0.00% | 1,189,320 |
| 2025-09-09 | 2025-09-05 | 5.560 | 212,000 | +0 | 0.00% | 1,178,720 |
| 2025-09-08 | 2025-09-04 | 5.680 | 212,000 | +0 | 0.00% | 1,204,160 |
| 2025-09-05 | 2025-09-03 | 5.620 | 212,000 | +0 | 0.00% | 1,191,440 |
| 2025-09-04 | 2025-09-02 | 5.450 | 212,000 | +0 | 0.00% | 1,155,400 |
| 2025-09-03 | 2025-09-01 | 5.460 | 212,000 | +0 | 0.00% | 1,157,520 |
| 2025-09-02 | 2025-08-29 | 5.400 | 212,000 | +0 | 0.00% | 1,144,800 |
| 2025-09-01 | 2025-08-28 | 5.460 | 212,000 | +0 | 0.00% | 1,157,520 |
| 2025-08-29 | 2025-08-27 | 5.764 | 212,000 | +0 | 0.00% | 1,221,938 |
| 2025-08-28 | 2025-08-26 | 5.867 | 212,000 | +6,027 | 0.00% | 1,243,758 |
| 2025-08-27 | 2025-08-25 | 5.939 | 205,973 | +0 | 0.00% | 1,223,239 |
| 2025-08-26 | 2025-08-22 | 5.887 | 205,973 | +0 | 0.00% | 1,212,639 |
| 2025-08-25 | 2025-08-21 | 5.970 | 205,973 | +0 | 0.00% | 1,229,599 |
| 2025-08-22 | 2025-08-20 | 5.898 | 205,973 | +0 | 0.00% | 1,214,759 |
| 2025-08-21 | 2025-08-19 | 5.929 | 205,973 | +0 | 0.00% | 1,221,119 |
| 2025-08-20 | 2025-08-18 | 5.887 | 205,973 | +0 | 0.00% | 1,212,639 |
| 2025-08-19 | 2025-08-15 | 5.898 | 205,973 | +0 | 0.00% | 1,214,759 |
| 2025-08-18 | 2025-08-14 | 5.980 | 205,973 | +0 | 0.00% | 1,231,719 |
| 2025-08-15 | 2025-08-13 | 5.939 | 205,973 | +0 | 0.00% | 1,223,239 |
| 2025-08-14 | 2025-08-12 | 5.949 | 205,973 | +0 | 0.00% | 1,225,359 |
| 2025-08-13 | 2025-08-11 | 5.887 | 205,973 | +0 | 0.00% | 1,212,639 |
| 2025-08-12 | 2025-08-08 | 5.877 | 205,973 | +0 | 0.00% | 1,210,519 |
| 2025-08-11 | 2025-08-07 | 5.918 | 205,973 | +0 | 0.00% | 1,218,999 |
| 2025-08-08 | 2025-08-06 | 5.836 | 205,973 | +0 | 0.00% | 1,202,039 |
| 2025-08-07 | 2025-08-05 | 5.887 | 205,973 | +0 | 0.00% | 1,212,639 |
| 2025-08-06 | 2025-08-04 | 5.754 | 205,973 | +0 | 0.00% | 1,185,079 |
| 2025-08-05 | 2025-08-01 | 5.784 | 205,973 | +0 | 0.00% | 1,191,439 |
| 2025-08-04 | 2025-07-31 | 5.836 | 205,973 | +0 | 0.00% | 1,202,039 |
| 2025-08-01 | 2025-07-30 | 5.980 | 205,973 | +0 | 0.00% | 1,231,719 |
| 2025-07-31 | 2025-07-29 | 5.887 | 205,973 | +0 | 0.00% | 1,212,639 |
| 2025-07-30 | 2025-07-28 | 5.990 | 205,973 | +0 | 0.00% | 1,233,839 |
| 2025-07-29 | 2025-07-25 | 5.867 | 205,973 | +0 | 0.00% | 1,208,399 |
| 2025-07-28 | 2025-07-24 | 5.836 | 205,973 | +0 | 0.00% | 1,202,039 |
| 2025-07-25 | 2025-07-23 | 5.898 | 205,973 | +0 | 0.00% | 1,214,759 |
| 2025-07-24 | 2025-07-22 | 5.867 | 205,973 | +0 | 0.00% | 1,208,399 |
| 2025-07-23 | 2025-07-21 | 5.795 | 205,973 | +0 | 0.00% | 1,193,559 |
| 2025-07-22 | 2025-07-18 | 5.702 | 205,973 | +0 | 0.00% | 1,174,479 |
| 2025-07-21 | 2025-07-17 | 5.733 | 205,973 | +0 | 0.00% | 1,180,839 |
| 2025-07-18 | 2025-07-16 | 5.764 | 205,973 | +0 | 0.00% | 1,187,199 |
| 2025-07-17 | 2025-07-15 | 5.630 | 205,973 | +0 | 0.00% | 1,159,639 |
| 2025-07-16 | 2025-07-14 | 5.651 | 205,973 | +0 | 0.00% | 1,163,879 |
| 2025-07-15 | 2025-07-11 | 5.579 | 205,973 | +0 | 0.00% | 1,149,039 |
| 2025-07-14 | 2025-07-10 | 5.548 | 205,973 | +0 | 0.00% | 1,142,679 |
| 2025-07-11 | 2025-07-09 | 5.579 | 205,973 | +0 | 0.00% | 1,149,039 |
| 2025-07-10 | 2025-07-08 | 5.620 | 205,973 | +0 | 0.00% | 1,157,519 |
| 2025-07-09 | 2025-07-07 | 5.661 | 205,973 | +0 | 0.00% | 1,165,999 |
| 2025-07-08 | 2025-07-04 | 5.651 | 205,973 | +0 | 0.00% | 1,163,879 |
| 2025-07-07 | 2025-07-03 | 5.661 | 205,973 | +0 | 0.00% | 1,165,999 |
| 2025-07-04 | 2025-07-02 | 5.609 | 205,973 | +0 | 0.00% | 1,155,399 |
| 2025-07-03 | 2025-06-30 | 5.640 | 205,973 | +0 | 0.00% | 1,161,759 |
| 2025-07-02 | 2025-06-27 | 5.548 | 205,973 | +0 | 0.00% | 1,142,679 |
| 2025-06-30 | 2025-06-26 | 5.496 | 205,973 | +0 | 0.00% | 1,132,079 |
| 2025-06-27 | 2025-06-25 | 5.465 | 205,973 | +0 | 0.00% | 1,125,719 |
| 2025-06-26 | 2025-06-24 | 5.404 | 205,973 | +0 | 0.00% | 1,112,999 |
| 2025-06-25 | 2025-06-23 | 5.393 | 205,973 | +0 | 0.00% | 1,110,879 |
| 2025-06-24 | 2025-06-20 | 5.517 | 205,973 | +0 | 0.00% | 1,136,319 |
| 2025-06-23 | 2025-06-19 | 5.424 | 205,973 | +0 | 0.00% | 1,117,239 |
| 2025-06-20 | 2025-06-18 | 5.537 | 205,973 | +0 | 0.00% | 1,140,559 |
| 2025-06-19 | 2025-06-17 | 5.507 | 205,973 | +0 | 0.00% | 1,134,199 |
| 2025-06-18 | 2025-06-16 | 5.424 | 205,973 | +0 | 0.00% | 1,117,239 |
| 2025-06-17 | 2025-06-13 | 5.373 | 205,973 | +0 | 0.00% | 1,106,639 |
| 2025-06-16 | 2025-06-12 | 5.311 | 205,973 | +0 | 0.00% | 1,093,919 |
| 2025-06-13 | 2025-06-11 | 5.332 | 205,973 | +0 | 0.00% | 1,098,159 |
| 2025-06-12 | 2025-06-10 | 5.383 | 205,973 | +0 | 0.00% | 1,108,759 |
| 2025-06-11 | 2025-06-09 | 5.445 | 205,973 | +0 | 0.00% | 1,121,479 |
| 2025-06-10 | 2025-06-06 | 5.362 | 205,973 | +0 | 0.00% | 1,104,519 |
| 2025-06-09 | 2025-06-05 | 5.424 | 205,973 | +0 | 0.00% | 1,117,239 |
| 2025-06-06 | 2025-06-04 | 5.373 | 205,973 | +0 | 0.00% | 1,106,639 |
| 2025-06-05 | 2025-06-03 | 5.383 | 205,973 | +0 | 0.00% | 1,108,759 |
| 2025-06-04 | 2025-06-02 | 5.352 | 205,973 | +0 | 0.00% | 1,102,399 |
| 2025-06-03 | 2025-05-30 | 5.198 | 205,973 | +0 | 0.00% | 1,070,599 |
| 2025-06-02 | 2025-05-29 | 5.352 | 205,973 | +0 | 0.00% | 1,102,399 |
| 2025-05-30 | 2025-05-28 | 5.393 | 205,973 | +0 | 0.00% | 1,110,879 |
| 2025-05-29 | 2025-05-27 | 5.352 | 205,973 | +0 | 0.00% | 1,102,399 |
| 2025-05-28 | 2025-05-26 | 5.260 | 205,973 | +0 | 0.00% | 1,083,319 |
| 2025-05-27 | 2025-05-23 | 5.249 | 205,973 | +0 | 0.00% | 1,081,199 |
| 2025-05-26 | 2025-05-22 | 5.362 | 205,973 | +0 | 0.00% | 1,104,519 |
| 2025-05-23 | 2025-05-21 | 5.270 | 205,973 | +0 | 0.00% | 1,085,439 |
| 2025-05-22 | 2025-05-20 | 5.311 | 205,973 | +0 | 0.00% | 1,093,919 |
| 2025-05-21 | 2025-05-19 | 5.301 | 205,973 | +0 | 0.00% | 1,091,799 |
| 2025-05-20 | 2025-05-16 | 5.465 | 205,973 | +0 | 0.00% | 1,125,719 |
| 2025-05-19 | 2025-05-15 | 5.434 | 205,973 | +0 | 0.00% | 1,119,359 |
| 2025-05-16 | 2025-05-14 | 5.342 | 205,973 | +0 | 0.00% | 1,100,279 |
| 2025-05-15 | 2025-05-13 | 5.373 | 205,973 | +0 | 0.00% | 1,106,639 |
| 2025-05-14 | 2025-05-12 | 5.311 | 205,973 | +0 | 0.00% | 1,093,919 |
| 2025-05-13 | 2025-05-09 | 5.352 | 205,973 | +0 | 0.00% | 1,102,399 |
| 2025-05-12 | 2025-05-08 | 5.290 | 205,973 | +0 | 0.00% | 1,089,679 |
| 2025-05-09 | 2025-05-07 | 5.249 | 205,973 | +0 | 0.00% | 1,081,199 |
| 2025-05-08 | 2025-05-06 | 5.301 | 205,973 | +0 | 0.00% | 1,091,799 |
| 2025-05-07 | 2025-05-02 | 5.198 | 205,973 | +0 | 0.00% | 1,070,599 |
| 2025-05-06 | 2025-04-30 | 5.239 | 205,973 | -4,858 | 0.00% | 1,079,079 |
| 2025-04-11 | 2025-04-09 | 4.951 | 210,831 | -291,471 | 0.00% | 1,043,770 |
| 2025-03-14 | 2025-03-12 | 5.249 | 502,302 | -4,858 | 0.00% | 2,636,698 |
| 2025-03-12 | 2025-03-10 | 5.074 | 507,160 | -3,887 | 0.00% | 2,573,459 |
| 2025-03-10 | 2025-03-06 | 4.951 | 511,047 | -4,857 | 0.00% | 2,530,062 |
| 2025-03-04 | 2025-02-28 | 4.827 | 515,904 | +3,886 | 0.00% | 2,490,388 |
| 2025-03-03 | 2025-02-27 | 5.012 | 512,018 | -9,716 | 0.00% | 2,566,489 |
| 2025-02-26 | 2025-02-24 | 4.858 | 521,734 | -4,858 | 0.00% | 2,534,641 |
| 2025-02-25 | 2025-02-21 | 4.776 | 526,592 | +3,887 | 0.00% | 2,514,881 |
| 2025-02-19 | 2025-02-17 | 4.765 | 522,705 | +9,715 | 0.00% | 2,490,938 |
| 2025-02-06 | 2025-02-04 | 4.776 | 512,990 | -7,772 | 0.00% | 2,449,921 |
| 2025-02-05 | 2025-02-03 | 4.786 | 520,762 | +7,772 | 0.00% | 2,492,399 |
| 2025-02-04 | 2025-01-28 | 4.879 | 512,990 | +2,915 | 0.00% | 2,502,721 |
| 2025-01-15 | 2025-01-13 | 4.601 | 510,075 | -5,829 | 0.00% | 2,346,750 |
| 2025-01-08 | 2025-01-06 | 4.560 | 515,904 | +5,829 | 0.00% | 2,352,328 |
| 2025-01-03 | 2024-12-31 | 4.693 | 510,075 | -5,829 | 0.00% | 2,394,000 |
| 2024-12-17 | 2024-12-13 | 4.611 | 515,904 | +5,829 | 0.00% | 2,378,878 |
| 2024-12-16 | 2024-12-12 | 4.745 | 510,075 | -5,829 | 0.00% | 2,420,250 |
| 2024-12-09 | 2024-12-05 | 4.529 | 515,904 | +5,829 | 0.00% | 2,336,398 |
| 2024-11-27 | 2024-11-25 | 4.704 | 510,075 | +4,858 | 0.00% | 2,399,250 |
| 2024-11-18 | 2024-11-14 | 4.735 | 505,217 | +97,157 | 0.00% | 2,391,999 |
| 2024-10-17 | 2024-10-15 | 5.126 | 408,060 | +7,773 | 0.00% | 2,091,600 |
| 2024-10-16 | 2024-10-14 | 5.476 | 400,287 | +5,829 | 0.00% | 2,191,838 |
| 2024-10-15 | 2024-10-10 | 5.712 | 394,458 | -5,829 | 0.00% | 2,253,300 |
| 2024-10-08 | 2024-10-04 | 5.445 | 400,287 | -8,745 | 0.00% | 2,179,478 |
| 2024-10-07 | 2024-10-03 | 5.836 | 409,032 | -48,578 | 0.00% | 2,387,073 |
| 2024-10-04 | 2024-10-02 | 5.661 | 457,610 | -48,579 | 0.00% | 2,590,499 |
| 2024-10-03 | 2024-09-30 | 5.496 | 506,189 | -97,157 | 0.00% | 2,782,142 |
| 2024-09-30 | 2024-09-26 | 5.270 | 603,346 | -5,829 | 0.01% | 3,179,521 |
| 2024-09-27 | 2024-09-25 | 4.951 | 609,175 | +4,858 | 0.01% | 3,015,869 |
| 2024-09-24 | 2024-09-20 | 4.910 | 604,317 | -7,773 | 0.01% | 2,966,938 |
| 2024-09-10 | 2024-09-05 | 4.673 | 612,090 | +4,858 | 0.01% | 2,860,200 |
| 2024-09-04 | 2024-09-02 | 4.611 | 607,232 | +4,858 | 0.01% | 2,799,999 |
| 2024-08-29 | 2024-08-27 | 5.214 | 602,374 | +32,767 | 0.01% | 3,140,642 |
| 2024-07-25 | 2024-07-23 | 5.094 | 569,607 | +5,513 | 0.01% | 2,901,602 |
| 2024-07-04 | 2024-07-02 | 5.061 | 564,094 | +7,349 | 0.01% | 2,855,098 |
| 2024-06-28 | 2024-06-26 | 5.334 | 556,745 | -2,756 | 0.01% | 2,969,402 |
| 2024-06-27 | 2024-06-25 | 4.800 | 559,501 | +2,756 | 0.01% | 2,685,691 |
| 2024-06-12 | 2024-06-07 | 5.138 | 556,745 | -91,872 | 0.01% | 2,860,322 |
| 2024-05-07 | 2024-05-03 | 4.920 | 648,617 | +459,361 | 0.01% | 3,191,122 |
| 2024-03-08 | 2024-03-06 | 4.593 | 189,256 | +11,024 | 0.00% | 869,318 |
| 2023-11-20 | 2023-11-16 | 5.094 | 178,232 | +10,106 | 0.00% | 907,921 |
| 2023-11-15 | 2023-11-13 | 5.061 | 168,126 | +1,838 | 0.00% | 850,951 |
| 2023-11-13 | 2023-11-09 | 5.051 | 166,288 | +10,106 | 0.00% | 839,838 |
| 2023-09-28 | 2023-09-26 | 5.595 | 156,182 | -1,838 | 0.00% | 873,797 |
| 2023-09-22 | 2023-09-20 | 5.595 | 158,020 | +1,838 | 0.00% | 884,081 |
| 2023-08-24 | 2023-08-22 | 6.141 | 156,182 | +295 | 0.00% | 959,059 |
| 2023-08-08 | 2023-08-04 | 6.197 | 155,887 | -4,454 | 0.00% | 965,997 |
| 2023-07-31 | 2023-07-27 | 6.118 | 160,341 | -8,908 | 0.00% | 980,998 |
| 2023-07-19 | 2023-07-14 | 6.006 | 169,249 | -8,908 | 0.00% | 1,016,499 |
| 2023-07-14 | 2023-07-12 | 5.905 | 178,157 | -8,908 | 0.00% | 1,052,000 |
| 2023-07-10 | 2023-07-06 | 5.871 | 187,065 | -1,781 | 0.00% | 1,098,301 |
| 2023-07-05 | 2023-07-03 | 5.939 | 188,846 | -8,908 | 0.00% | 1,121,477 |
| 2023-06-30 | 2023-06-28 | 5.838 | 197,754 | +1,781 | 0.00% | 1,154,398 |
| 2023-06-28 | 2023-06-26 | 5.781 | 195,973 | -1,781 | 0.00% | 1,133,001 |
| 2023-05-31 | 2023-05-29 | 5.882 | 197,754 | -8,908 | 0.00% | 1,163,278 |
| 2023-04-27 | 2023-04-25 | 5.647 | 206,662 | +8,908 | 0.00% | 1,166,959 |
| 2023-04-25 | 2023-04-21 | 5.759 | 197,754 | +8,908 | 0.00% | 1,138,858 |
| 2023-04-21 | 2023-04-19 | 5.849 | 188,846 | -23,161 | 0.00% | 1,104,517 |
| 2023-04-14 | 2023-04-12 | 5.647 | 212,007 | +8,908 | 0.00% | 1,197,141 |
| 2023-04-12 | 2023-04-06 | 5.748 | 203,099 | -1,782 | 0.00% | 1,167,360 |
| 2023-04-11 | 2023-04-04 | 5.680 | 204,881 | +8,908 | 0.00% | 1,163,802 |
| 2023-03-24 | 2023-03-22 | 5.692 | 195,973 | -8,908 | 0.00% | 1,115,401 |
| 2023-03-23 | 2023-03-21 | 5.692 | 204,881 | +1,782 | 0.00% | 1,166,102 |
| 2023-03-14 | 2023-03-10 | 5.478 | 203,099 | -7,126 | 0.00% | 1,112,640 |
| 2023-03-09 | 2023-03-07 | 5.635 | 210,225 | -1,782 | 0.00% | 1,184,718 |
| 2023-02-17 | 2023-02-15 | 5.748 | 212,007 | +7,126 | 0.00% | 1,218,561 |
| 2023-02-16 | 2023-02-14 | 5.411 | 204,881 | +10,690 | 0.00% | 1,108,602 |
| 2023-02-09 | 2023-02-07 | 5.579 | 194,191 | +21,379 | 0.00% | 1,083,459 |
| 2023-02-02 | 2023-01-31 | 5.725 | 172,812 | +8,908 | 0.00% | 989,398 |
| 2023-01-20 | 2023-01-18 | 6.141 | 163,904 | -19,598 | 0.00% | 1,006,477 |
| 2023-01-19 | 2023-01-17 | 6.253 | 183,502 | -4,454 | 0.00% | 1,147,422 |
| 2023-01-06 | 2023-01-04 | 6.006 | 187,956 | -7,126 | 0.00% | 1,128,852 |
| 2023-01-05 | 2023-01-03 | 5.939 | 195,082 | -7,126 | 0.00% | 1,158,510 |
| 2022-12-30 | 2022-12-28 | 5.916 | 202,208 | -28,505 | 0.00% | 1,196,289 |
| 2022-12-29 | 2022-12-23 | 5.916 | 230,713 | +7,126 | 0.00% | 1,364,928 |
| 2022-12-21 | 2022-12-19 | 5.905 | 223,587 | +4,454 | 0.00% | 1,320,260 |
| 2022-12-19 | 2022-12-15 | 5.860 | 219,133 | +17,816 | 0.00% | 1,284,119 |
| 2022-12-15 | 2022-12-13 | 5.905 | 201,317 | +6,235 | 0.00% | 1,188,757 |
| 2022-12-12 | 2022-12-08 | 5.645 | 195,082 | +3,428 | 0.00% | 1,101,213 |
| 2022-12-08 | 2022-12-06 | 5.611 | 191,654 | +19,253 | 0.00% | 1,075,292 |
| 2022-12-05 | 2022-12-01 | 5.942 | 172,401 | +11,377 | 0.00% | 1,024,402 |
| 2022-11-25 | 2022-11-23 | 5.828 | 161,024 | +4,376 | 0.00% | 938,400 |
| 2022-11-17 | 2022-11-15 | 6.536 | 156,648 | +8,751 | 0.00% | 1,023,878 |
| 2022-11-01 | 2022-10-28 | 6.045 | 147,897 | -6,126 | 0.00% | 894,010 |
| 2022-10-26 | 2022-10-24 | 5.851 | 154,023 | -37,631 | 0.00% | 901,120 |
| 2022-10-21 | 2022-10-19 | 5.873 | 191,654 | -9,626 | 0.00% | 1,125,662 |
| 2022-10-06 | 2022-10-03 | 5.862 | 201,280 | -1,750 | 0.00% | 1,179,900 |
| 2022-09-07 | 2022-09-05 | 6.159 | 203,030 | +9,626 | 0.00% | 1,250,478 |
| 2022-08-30 | 2022-08-26 | 6.433 | 193,404 | +1,750 | 0.00% | 1,244,231 |
| 2022-08-29 | 2022-08-25 | 6.410 | 191,654 | +26,254 | 0.00% | 1,228,593 |
| 2022-08-26 | 2022-08-24 | 7.351 | 165,400 | +17,503 | 0.00% | 1,215,864 |
| 2022-08-25 | 2022-08-23 | 7.437 | 147,897 | +9,728 | 0.00% | 1,099,862 |
| 2022-05-30 | 2022-05-26 | 9.455 | 138,169 | -4,088 | 0.00% | 1,306,367 |
| 2022-05-26 | 2022-05-24 | 9.259 | 142,257 | -4,088 | 0.00% | 1,317,178 |
| 2022-05-25 | 2022-05-23 | 9.308 | 146,345 | -16,351 | 0.00% | 1,362,190 |
| 2022-05-06 | 2022-05-04 | 8.880 | 162,696 | -4,906 | 0.00% | 1,444,736 |
| 2022-03-02 | 2022-02-28 | 10.164 | 167,602 | -2,453 | 0.00% | 1,703,552 |
| 2022-01-20 | 2022-01-18 | 9.333 | 170,055 | -8,175 | 0.00% | 1,587,044 |
| 2022-01-13 | 2022-01-11 | 10.213 | 178,230 | -4,088 | 0.00% | 1,820,297 |
| 2022-01-12 | 2022-01-10 | 10.079 | 182,318 | -8,176 | 0.00% | 1,837,519 |
| 2022-01-07 | 2022-01-05 | 9.015 | 190,494 | -3,270 | 0.00% | 1,717,212 |
| 2021-12-17 | 2021-12-15 | 8.586 | 193,764 | +3,270 | 0.00% | 1,663,739 |
| 2021-12-13 | 2021-12-09 | 8.605 | 190,494 | +1,776 | 0.00% | 1,639,294 |
| 2021-11-26 | 2021-11-24 | 7.815 | 188,718 | -810 | 0.00% | 1,474,891 |
| 2021-10-28 | 2021-10-26 | 7.284 | 189,528 | -40,497 | 0.00% | 1,380,601 |
| 2021-10-21 | 2021-10-19 | 7.161 | 230,025 | -36,448 | 0.00% | 1,647,198 |
| 2021-10-19 | 2021-10-15 | 7.037 | 266,473 | +8,100 | 0.00% | 1,875,301 |
| 2021-10-07 | 2021-10-05 | 7.210 | 258,373 | -40,498 | 0.00% | 1,862,957 |
| 2021-09-29 | 2021-09-27 | 7.013 | 298,871 | -34,018 | 0.00% | 2,095,921 |
| 2021-09-27 | 2021-09-23 | 6.914 | 332,889 | +16,199 | 0.00% | 2,301,603 |
| 2021-08-31 | 2021-08-27 | 6.494 | 316,690 | -4,049 | 0.00% | 2,056,662 |
| 2021-08-24 | 2021-08-20 | 6.383 | 320,739 | -2,430 | 0.00% | 2,047,317 |
| 2021-08-19 | 2021-08-17 | 6.714 | 323,169 | +7,006 | 0.00% | 2,169,717 |
| 2021-08-12 | 2021-08-10 | 6.777 | 316,163 | +2,377 | 0.00% | 2,142,629 |
| 2021-07-12 | 2021-07-08 | 6.840 | 313,786 | +3,170 | 0.00% | 2,146,320 |
| 2021-07-06 | 2021-07-02 | 7.004 | 310,616 | -793 | 0.00% | 2,175,597 |
| 2021-06-28 | 2021-06-24 | 6.878 | 311,409 | -3,169 | 0.00% | 2,141,851 |
| 2021-06-25 | 2021-06-23 | 7.181 | 314,578 | +35,657 | 0.00% | 2,258,927 |
| 2021-06-08 | 2021-06-04 | 7.421 | 278,921 | +9,509 | 0.00% | 2,069,761 |
| 2021-06-07 | 2021-06-03 | 7.559 | 269,412 | -1,585 | 0.00% | 2,036,599 |
| 2021-06-03 | 2021-06-01 | 7.320 | 270,997 | +9,509 | 0.00% | 1,983,600 |
| 2021-05-13 | 2021-05-11 | 7.294 | 261,488 | -11,886 | 0.00% | 1,907,398 |
| 2021-04-28 | 2021-04-26 | 7.156 | 273,374 | +39,619 | 0.00% | 1,956,149 |
| 2021-04-16 | 2021-04-14 | 7.294 | 233,755 | +3,962 | 0.00% | 1,705,102 |
| 2021-03-25 | 2021-03-23 | 7.307 | 229,793 | +3,962 | 0.00% | 1,679,102 |
| 2021-03-23 | 2021-03-19 | 7.812 | 225,831 | -3,962 | 0.00% | 1,764,152 |
| 2021-03-22 | 2021-03-18 | 7.648 | 229,793 | -23,771 | 0.00% | 1,757,402 |
| 2021-03-02 | 2021-02-26 | 7.067 | 253,564 | +30,903 | 0.00% | 1,791,997 |
| 2021-02-01 | 2021-01-28 | 7.496 | 222,661 | -7,924 | 0.00% | 1,669,138 |
| 2021-01-29 | 2021-01-27 | 7.055 | 230,585 | -15,848 | 0.00% | 1,626,689 |
| 2021-01-28 | 2021-01-26 | 6.903 | 246,433 | -22,979 | 0.00% | 1,701,171 |
| 2021-01-27 | 2021-01-25 | 6.827 | 269,412 | +7,924 | 0.00% | 1,839,399 |
| 2021-01-26 | 2021-01-22 | 6.815 | 261,488 | +7,924 | 0.00% | 1,781,998 |
| 2021-01-25 | 2021-01-21 | 6.827 | 253,564 | +23,771 | 0.00% | 1,731,197 |
| 2021-01-07 | 2021-01-05 | 7.509 | 229,793 | -51,505 | 0.00% | 1,725,502 |
| 2021-01-06 | 2021-01-04 | 7.105 | 281,298 | -27,734 | 0.00% | 1,998,650 |
| 2021-01-05 | 2020-12-31 | 7.080 | 309,032 | -7,131 | 0.00% | 2,187,903 |
| 2021-01-04 | 2020-12-29 | 6.941 | 316,163 | -7,132 | 0.00% | 2,194,499 |
| 2020-12-23 | 2020-12-21 | 6.979 | 323,295 | +9,509 | 0.00% | 2,256,243 |
| 2020-12-15 | 2020-12-11 | 7.055 | 313,786 | -47,543 | 0.00% | 2,213,640 |
| 2020-12-04 | 2020-12-02 | 6.866 | 361,329 | -43,582 | 0.00% | 2,481,037 |
| 2020-12-03 | 2020-12-01 | 6.815 | 404,911 | +3,787 | 0.00% | 2,759,657 |
| 2020-12-02 | 2020-11-30 | 6.739 | 401,124 | +43,173 | 0.00% | 2,703,187 |
| 2020-11-30 | 2020-11-26 | 7.007 | 357,951 | +3,140 | 0.00% | 2,508,003 |
| 2020-11-26 | 2020-11-24 | 7.198 | 354,811 | -7,850 | 0.00% | 2,553,802 |
| 2020-11-25 | 2020-11-23 | 7.198 | 362,661 | +11,775 | 0.00% | 2,610,304 |
| 2020-11-24 | 2020-11-20 | 7.618 | 350,886 | +24,335 | 0.00% | 2,673,061 |
| 2020-11-23 | 2020-11-19 | 7.223 | 326,551 | -43,174 | 0.00% | 2,358,717 |
| 2020-11-20 | 2020-11-18 | 6.905 | 369,725 | -14,915 | 0.00% | 2,552,818 |
| 2020-11-11 | 2020-11-09 | 6.484 | 384,640 | +7,850 | 0.00% | 2,494,100 |
| 2020-11-09 | 2020-11-05 | 6.675 | 376,790 | -43,174 | 0.00% | 2,515,199 |
| 2020-11-06 | 2020-11-04 | 6.535 | 419,964 | +43,174 | 0.00% | 2,744,550 |
| 2020-11-02 | 2020-10-29 | 6.701 | 376,790 | -9,420 | 0.00% | 2,524,799 |
| 2020-10-29 | 2020-10-27 | 6.866 | 386,210 | +785 | 0.00% | 2,651,881 |
| 2020-10-23 | 2020-10-21 | 6.841 | 385,425 | +11,775 | 0.00% | 2,636,671 |
| 2020-10-22 | 2020-10-20 | 6.917 | 373,650 | +29,829 | 0.00% | 2,584,679 |
| 2020-10-20 | 2020-10-16 | 6.956 | 343,821 | -1,570 | 0.00% | 2,391,480 |
| 2020-10-19 | 2020-10-15 | 6.739 | 345,391 | +25,119 | 0.00% | 2,327,600 |
| 2020-10-16 | 2020-10-14 | 6.739 | 320,272 | +7,850 | 0.00% | 2,158,323 |
| 2020-10-14 | 2020-10-09 | 6.688 | 312,422 | -2,355 | 0.00% | 2,089,501 |
| 2020-10-08 | 2020-10-06 | 6.815 | 314,777 | +785 | 0.00% | 2,145,352 |
| 2020-10-07 | 2020-10-05 | 6.790 | 313,992 | +2,355 | 0.00% | 2,132,002 |
| 2020-09-28 | 2020-09-24 | 6.726 | 311,637 | +11,775 | 0.00% | 2,096,161 |
| 2020-09-22 | 2020-09-18 | 6.815 | 299,862 | +4,710 | 0.00% | 2,043,699 |
| 2020-09-18 | 2020-09-16 | 6.790 | 295,152 | +9,419 | 0.00% | 2,004,078 |
| 2020-08-27 | 2020-08-25 | 6.930 | 285,733 | -7,849 | 0.00% | 1,980,163 |
| 2020-08-24 | 2020-08-20 | 6.866 | 293,582 | +4,710 | 0.00% | 2,015,858 |
| 2020-08-21 | 2020-08-19 | 7.639 | 288,872 | +7,849 | 0.00% | 2,206,663 |
| 2020-08-20 | 2020-08-18 | 7.666 | 281,023 | +13,422 | 0.00% | 2,154,225 |
| 2020-08-17 | 2020-08-13 | 7.893 | 267,601 | -8,970 | 0.00% | 2,112,196 |
| 2020-08-03 | 2020-07-30 | 7.773 | 276,571 | +4,485 | 0.00% | 2,149,697 |
| 2020-07-30 | 2020-07-28 | 7.973 | 272,086 | +3,737 | 0.00% | 2,169,437 |
| 2020-07-29 | 2020-07-27 | 7.906 | 268,349 | -26,910 | 0.00% | 2,121,690 |
| 2020-07-24 | 2020-07-22 | 7.947 | 295,259 | +6,728 | 0.00% | 2,346,303 |
| 2020-07-17 | 2020-07-15 | 8.040 | 288,531 | +20,182 | 0.00% | 2,319,858 |
| 2020-07-14 | 2020-07-10 | 8.000 | 268,349 | +11,960 | 0.00% | 2,146,820 |
| 2020-07-10 | 2020-07-08 | 8.268 | 256,389 | -13,455 | 0.00% | 2,119,739 |
| 2020-07-09 | 2020-07-07 | 8.254 | 269,844 | -6,727 | 0.00% | 2,227,370 |
| 2020-07-08 | 2020-07-06 | 8.228 | 276,571 | -13,455 | 0.00% | 2,275,497 |
| 2020-07-06 | 2020-07-02 | 8.013 | 290,026 | +7,475 | 0.00% | 2,324,119 |
| 2020-06-30 | 2020-06-26 | 8.040 | 282,551 | +7,475 | 0.00% | 2,271,778 |
| 2020-06-29 | 2020-06-24 | 8.067 | 275,076 | +10,464 | 0.00% | 2,219,037 |
| 2020-06-26 | 2020-06-23 | 8.268 | 264,612 | -13,454 | 0.00% | 2,187,724 |
| 2020-06-24 | 2020-06-22 | 8.027 | 278,066 | +9,717 | 0.00% | 2,231,997 |
| 2020-06-23 | 2020-06-19 | 8.294 | 268,349 | -26,910 | 0.00% | 2,225,800 |
| 2020-06-11 | 2020-06-09 | 7.880 | 295,259 | -2,990 | 0.00% | 2,326,553 |
| 2020-06-09 | 2020-06-05 | 7.920 | 298,249 | -8,969 | 0.00% | 2,362,083 |
| 2020-06-04 | 2020-06-02 | 7.572 | 307,218 | +5,979 | 0.00% | 2,326,257 |
| 2020-06-02 | 2020-05-29 | 7.452 | 301,239 | -7,474 | 0.00% | 2,244,714 |
| 2020-06-01 | 2020-05-28 | 7.371 | 308,713 | -7,475 | 0.00% | 2,275,627 |
| 2020-05-13 | 2020-05-11 | 7.505 | 316,188 | +7,475 | 0.00% | 2,373,028 |
| 2020-04-23 | 2020-04-21 | 7.171 | 308,713 | +7,474 | 0.00% | 2,213,677 |
| 2020-04-21 | 2020-04-17 | 7.532 | 301,239 | +17,940 | 0.00% | 2,268,894 |
| 2020-04-15 | 2020-04-09 | 7.692 | 283,299 | +1,495 | 0.00% | 2,179,252 |
| 2020-04-14 | 2020-04-08 | 7.679 | 281,804 | +11,213 | 0.00% | 2,163,982 |
| 2020-04-09 | 2020-04-07 | 7.840 | 270,591 | -8,970 | 0.00% | 2,121,317 |
| 2020-04-02 | 2020-03-31 | 7.518 | 279,561 | +56,061 | 0.00% | 2,101,878 |
| 2020-02-20 | 2020-02-18 | 8.415 | 223,500 | +31,395 | 0.00% | 1,880,714 |
| 2020-02-07 | 2020-02-05 | 8.388 | 192,105 | +22,425 | 0.00% | 1,611,390 |
| 2020-01-29 | 2020-01-22 | 9.405 | 169,680 | -26,910 | 0.00% | 1,595,808 |
| 2020-01-10 | 2020-01-08 | 9.418 | 196,590 | +748 | 0.00% | 1,851,521 |
| 2019-12-19 | 2019-12-17 | 9.713 | 195,842 | -7,475 | 0.00% | 1,902,116 |
| 2019-12-12 | 2019-12-10 | 9.244 | 203,317 | -59,800 | 0.00% | 1,879,517 |
| 2019-12-02 | 2019-11-28 | 9.179 | 263,117 | +1,952 | 0.00% | 2,415,040 |
| 2019-10-16 | 2019-10-14 | 8.545 | 261,165 | -20,774 | 0.00% | 2,231,683 |
| 2019-10-14 | 2019-10-10 | 8.289 | 281,939 | +14,839 | 0.00% | 2,336,999 |
| 2019-10-11 | 2019-10-09 | 8.316 | 267,100 | -7,420 | 0.00% | 2,221,198 |
| 2019-10-10 | 2019-10-08 | 8.262 | 274,520 | +7,420 | 0.00% | 2,268,103 |
| 2019-09-11 | 2019-09-09 | 8.720 | 267,100 | -18,549 | 0.00% | 2,329,198 |
| 2019-09-10 | 2019-09-06 | 8.397 | 285,649 | +11,129 | 0.00% | 2,398,552 |
| 2019-09-06 | 2019-09-04 | 8.518 | 274,520 | -7,419 | 0.00% | 2,338,403 |
| 2019-09-03 | 2019-08-30 | 8.235 | 281,939 | +7,419 | 0.00% | 2,321,799 |
| 2019-08-22 | 2019-08-20 | 8.807 | 274,520 | +9,843 | 0.00% | 2,417,688 |
| 2019-08-21 | 2019-08-19 | 9.017 | 264,677 | -7,153 | 0.00% | 2,386,501 |
| 2019-08-20 | 2019-08-16 | 8.457 | 271,830 | -7,154 | 0.00% | 2,298,997 |
| 2019-08-15 | 2019-08-13 | 8.430 | 278,984 | +7,154 | 0.00% | 2,351,702 |
| 2019-08-14 | 2019-08-12 | 8.527 | 271,830 | -17,884 | 0.00% | 2,317,997 |
| 2019-08-09 | 2019-08-07 | 8.290 | 289,714 | +17,884 | 0.00% | 2,401,651 |
| 2019-08-06 | 2019-08-02 | 8.457 | 271,830 | +7,153 | 0.00% | 2,298,997 |
| 2019-07-02 | 2019-06-27 | 9.170 | 264,677 | -22,891 | 0.00% | 2,427,201 |
| 2019-06-27 | 2019-06-25 | 8.863 | 287,568 | -7,153 | 0.00% | 2,548,681 |
| 2019-06-25 | 2019-06-21 | 8.779 | 294,721 | -60,804 | 0.00% | 2,587,357 |
| 2019-06-20 | 2019-06-18 | 8.206 | 355,525 | -14,307 | 0.00% | 2,917,386 |
| 2019-06-19 | 2019-06-17 | 8.066 | 369,832 | +14,307 | 0.00% | 2,983,088 |
| 2019-06-13 | 2019-06-11 | 8.234 | 355,525 | +7,153 | 0.00% | 2,927,326 |
| 2019-05-29 | 2019-05-27 | 7.926 | 348,372 | +7,153 | 0.00% | 2,761,290 |
| 2019-05-23 | 2019-05-21 | 8.248 | 341,219 | +7,154 | 0.00% | 2,814,303 |
| 2019-05-17 | 2019-05-15 | 8.416 | 334,065 | +7,153 | 0.00% | 2,811,339 |
| 2019-05-15 | 2019-05-10 | 8.625 | 326,912 | +7,154 | 0.00% | 2,819,692 |
| 2019-04-17 | 2019-04-15 | 8.793 | 319,758 | +8,584 | 0.00% | 2,811,627 |
| 2019-04-02 | 2019-03-29 | 9.115 | 311,174 | -7,154 | 0.00% | 2,836,198 |
| 2019-03-07 | 2019-03-05 | 8.835 | 318,328 | +7,154 | 0.00% | 2,812,403 |
| 2019-02-28 | 2019-02-26 | 9.115 | 311,174 | -7,869 | 0.00% | 2,836,198 |
| 2019-02-25 | 2019-02-21 | 9.366 | 319,043 | +53,651 | 0.00% | 2,988,200 |
| 2019-02-22 | 2019-02-20 | 9.198 | 265,392 | -20,030 | 0.00% | 2,441,178 |
| 2019-02-21 | 2019-02-19 | 8.947 | 285,422 | +7,154 | 0.00% | 2,553,601 |
| 2019-02-18 | 2019-02-14 | 9.031 | 278,268 | +5,722 | 0.00% | 2,512,936 |
| 2019-02-14 | 2019-02-12 | 8.975 | 272,546 | -7,153 | 0.00% | 2,446,023 |
| 2019-02-08 | 2019-01-31 | 8.849 | 279,699 | -10,015 | 0.00% | 2,475,029 |
| 2019-01-21 | 2019-01-17 | 8.681 | 289,714 | -7,153 | 0.00% | 2,515,051 |
| 2019-01-09 | 2019-01-07 | 8.178 | 296,867 | -8,584 | 0.00% | 2,427,747 |
| 2019-01-07 | 2019-01-03 | 7.731 | 305,451 | -30,045 | 0.00% | 2,361,307 |
| 2019-01-02 | 2018-12-27 | 7.507 | 335,496 | +8,584 | 0.00% | 2,518,531 |
| 2018-12-28 | 2018-12-24 | 7.633 | 326,912 | +30,045 | 0.00% | 2,495,222 |
| 2018-12-27 | 2018-12-20 | 7.731 | 296,867 | -15,738 | 0.00% | 2,294,947 |
| 2018-12-13 | 2018-12-11 | 7.451 | 312,605 | +15,738 | 0.00% | 2,329,211 |
| 2018-11-28 | 2018-11-26 | 8.262 | 296,867 | -10,730 | 0.00% | 2,452,647 |
| 2018-11-26 | 2018-11-22 | 8.097 | 307,597 | -29,721 | 0.00% | 2,490,598 |
| 2018-11-22 | 2018-11-20 | 7.773 | 337,318 | +15,623 | 0.00% | 2,621,997 |
| 2018-11-20 | 2018-11-16 | 7.900 | 321,695 | +17,043 | 0.00% | 2,541,329 |
| 2018-11-15 | 2018-11-13 | 7.998 | 304,652 | +7,102 | 0.00% | 2,436,722 |
| 2018-11-02 | 2018-10-31 | 7.886 | 297,550 | +7,101 | 0.00% | 2,346,398 |
| 2018-10-31 | 2018-10-29 | 7.956 | 290,449 | +9,232 | 0.00% | 2,310,851 |
| 2018-10-30 | 2018-10-26 | 7.886 | 281,217 | +7,101 | 0.00% | 2,217,600 |
| 2018-10-29 | 2018-10-25 | 8.012 | 274,116 | +10,653 | 0.00% | 2,196,344 |
| 2018-10-22 | 2018-10-18 | 8.097 | 263,463 | -17,754 | 0.00% | 2,133,247 |
| 2018-10-19 | 2018-10-16 | 7.970 | 281,217 | +7,101 | 0.00% | 2,241,360 |
| 2018-10-18 | 2018-10-15 | 7.858 | 274,116 | +10,653 | 0.00% | 2,153,884 |
| 2018-10-12 | 2018-10-10 | 8.027 | 263,463 | +7,101 | 0.00% | 2,114,697 |
| 2018-08-30 | 2018-08-28 | 9.209 | 256,362 | -7,101 | 0.00% | 2,360,941 |
| 2018-08-28 | 2018-08-24 | 8.843 | 263,463 | -7,102 | 0.00% | 2,329,877 |
| 2018-08-17 | 2018-08-15 | 8.210 | 270,565 | +7,102 | 0.00% | 2,221,232 |
| 2018-08-14 | 2018-08-10 | 8.759 | 263,463 | -14,203 | 0.00% | 2,307,617 |
| 2018-08-08 | 2018-08-06 | 8.773 | 277,666 | -5,681 | 0.00% | 2,435,928 |
| 2018-07-31 | 2018-07-27 | 9.491 | 283,347 | +5,681 | 0.00% | 2,689,256 |
| 2018-07-27 | 2018-07-25 | 9.466 | 277,666 | +7,114 | 0.00% | 2,628,395 |
| 2018-07-23 | 2018-07-19 | 9.567 | 270,552 | +20,759 | 0.00% | 2,588,424 |
| 2018-07-13 | 2018-07-11 | 9.871 | 249,793 | +6,919 | 0.00% | 2,465,629 |
| 2018-06-15 | 2018-06-13 | 11.345 | 242,874 | -24,218 | 0.00% | 2,755,354 |
| 2018-04-30 | 2018-04-26 | 10.420 | 267,092 | -27,678 | 0.00% | 2,783,062 |
| 2018-04-27 | 2018-04-25 | 10.478 | 294,770 | -10,379 | 0.00% | 3,088,503 |
| 2018-04-13 | 2018-04-11 | 9.495 | 305,149 | -20,066 | 0.00% | 2,897,370 |
| 2018-04-03 | 2018-03-28 | 8.845 | 325,215 | +33,905 | 0.00% | 2,876,396 |
| 2018-03-26 | 2018-03-22 | 9.177 | 291,310 | +13,839 | 0.00% | 2,673,350 |
| 2018-03-15 | 2018-03-13 | 9.264 | 277,471 | -6,920 | 0.00% | 2,570,409 |
| 2018-03-01 | 2018-02-27 | 9.524 | 284,391 | +10,380 | 0.00% | 2,708,494 |
| 2018-02-14 | 2018-02-12 | 8.758 | 274,011 | +10,379 | 0.00% | 2,399,757 |
| 2018-02-07 | 2018-02-05 | 9.567 | 263,632 | +27,678 | 0.00% | 2,522,219 |
| 2018-01-24 | 2018-01-22 | 10.463 | 235,954 | -62,275 | 0.00% | 2,468,838 |
| 2018-01-19 | 2018-01-17 | 9.871 | 298,229 | -77,499 | 0.00% | 2,943,725 |
| 2017-12-29 | 2017-12-27 | 9.452 | 375,728 | -6,919 | 0.00% | 3,551,223 |
| 2017-12-04 | 2017-11-30 | 8.898 | 382,647 | +2,312 | 0.00% | 3,404,932 |
| 2017-11-10 | 2017-11-08 | 9.916 | 380,335 | +13,755 | 0.00% | 3,771,458 |
| 2017-11-09 | 2017-11-07 | 10.047 | 366,580 | -6,877 | 0.00% | 3,683,032 |
| 2017-11-08 | 2017-11-06 | 9.524 | 373,457 | -5,503 | 0.00% | 3,556,645 |
| 2017-11-07 | 2017-11-03 | 9.567 | 378,960 | +12,380 | 0.00% | 3,625,583 |
| 2017-11-01 | 2017-10-30 | 9.087 | 366,580 | -1,375 | 0.00% | 3,331,252 |
| 2017-10-27 | 2017-10-25 | 9.116 | 367,955 | -26,136 | 0.00% | 3,354,447 |
| 2017-10-26 | 2017-10-24 | 8.811 | 394,091 | +6,878 | 0.00% | 3,472,384 |
| 2017-10-20 | 2017-10-18 | 8.855 | 387,213 | -6,878 | 0.00% | 3,428,671 |
| 2017-10-18 | 2017-10-16 | 8.695 | 394,091 | -4,126 | 0.00% | 3,426,544 |
| 2017-09-21 | 2017-09-19 | 7.648 | 398,217 | +4,126 | 0.00% | 3,045,539 |
| 2017-09-18 | 2017-09-14 | 7.950 | 394,091 | +2,745 | 0.00% | 3,133,216 |
| 2017-08-25 | 2017-08-22 | 7.599 | 391,346 | -102,446 | 0.00% | 2,973,871 |
| 2017-08-22 | 2017-08-18 | 8.126 | 493,792 | -34,149 | 0.01% | 4,012,647 |
| 2017-07-13 | 2017-07-11 | 7.687 | 527,941 | +23,221 | 0.01% | 4,058,248 |
| 2017-06-15 | 2017-06-13 | 8.287 | 504,720 | +2,732 | 0.01% | 4,182,740 |
| 2017-06-06 | 2017-06-02 | 8.360 | 501,988 | -3,415 | 0.01% | 4,196,849 |
| 2017-05-16 | 2017-05-12 | 8.104 | 505,403 | +8,676 | 0.01% | 4,095,913 |
| 2017-05-15 | 2017-05-11 | 8.015 | 496,727 | +4,699 | 0.01% | 3,981,201 |
| 2017-04-21 | 2017-04-19 | 8.074 | 492,028 | +32,891 | 0.01% | 3,972,859 |
| 2017-04-18 | 2017-04-12 | 8.253 | 459,137 | +672 | 0.01% | 3,789,362 |
| 2017-04-07 | 2017-04-05 | 8.700 | 458,465 | -10,069 | 0.01% | 3,988,716 |
| 2017-03-22 | 2017-03-20 | 7.717 | 468,534 | +13,425 | 0.01% | 3,615,638 |
| 2017-03-08 | 2017-03-06 | 7.449 | 455,109 | +75,180 | 0.01% | 3,389,998 |
| 2017-02-20 | 2017-02-16 | 8.343 | 379,929 | +6,713 | 0.00% | 3,169,600 |
| 2017-02-17 | 2017-02-15 | 8.283 | 373,216 | -13,425 | 0.00% | 3,091,356 |
| 2017-02-02 | 2017-01-27 | 8.283 | 386,641 | -2,685 | 0.00% | 3,202,556 |
| 2017-01-25 | 2017-01-23 | 7.508 | 389,326 | -6,713 | 0.00% | 2,923,196 |
| 2017-01-03 | 2016-12-29 | 7.225 | 396,039 | -13,425 | 0.00% | 2,861,500 |
| 2016-12-01 | 2016-11-29 | 7.568 | 409,464 | -13,425 | 0.00% | 3,098,800 |
| 2016-11-30 | 2016-11-28 | 7.702 | 422,889 | +13,425 | 0.00% | 3,257,099 |
| 2016-11-29 | 2016-11-25 | 7.493 | 409,464 | -2,685 | 0.00% | 3,068,300 |
| 2016-11-22 | 2016-11-18 | 7.181 | 412,149 | -6,713 | 0.00% | 2,959,479 |
| 2016-10-26 | 2016-10-24 | 7.210 | 418,862 | +1,343 | 0.00% | 3,020,163 |
| 2016-10-24 | 2016-10-19 | 7.225 | 417,519 | -6,713 | 0.00% | 3,016,699 |
| 2016-10-14 | 2016-10-12 | 7.434 | 424,232 | -9,397 | 0.00% | 3,153,683 |
| 2016-10-11 | 2016-10-06 | 7.598 | 433,629 | -16,110 | 0.01% | 3,294,599 |
| 2016-10-07 | 2016-10-05 | 7.523 | 449,739 | -96,661 | 0.01% | 3,383,498 |
| 2016-09-30 | 2016-09-28 | 7.196 | 546,400 | +9,398 | 0.01% | 3,931,623 |
| 2016-09-28 | 2016-09-26 | 7.047 | 537,002 | +20,138 | 0.01% | 3,784,000 |
| 2016-09-21 | 2016-09-19 | 7.285 | 516,864 | +3,356 | 0.01% | 3,765,297 |
| 2016-09-19 | 2016-09-14 | 7.308 | 513,508 | +4,745 | 0.01% | 3,752,573 |
| 2016-09-14 | 2016-09-12 | 7.172 | 508,763 | +3,990 | 0.01% | 3,649,048 |
| 2016-09-13 | 2016-09-09 | 7.443 | 504,773 | +1,330 | 0.01% | 3,757,050 |
| 2016-09-08 | 2016-09-06 | 7.804 | 503,443 | +5,321 | 0.01% | 3,928,831 |
| 2016-09-06 | 2016-09-02 | 7.669 | 498,122 | +9,310 | 0.01% | 3,819,896 |
| 2016-09-05 | 2016-09-01 | 7.593 | 488,812 | +2,660 | 0.01% | 3,711,752 |
| 2016-09-02 | 2016-08-31 | 7.684 | 486,152 | +38,573 | 0.01% | 3,735,413 |
| 2016-09-01 | 2016-08-30 | 7.894 | 447,579 | +13,301 | 0.01% | 3,533,253 |
| 2016-08-31 | 2016-08-29 | 7.909 | 434,278 | +31,258 | 0.01% | 3,434,783 |
| 2016-08-30 | 2016-08-26 | 8.045 | 403,020 | +19,951 | 0.00% | 3,242,097 |
| 2016-08-29 | 2016-08-25 | 7.699 | 383,069 | +24,607 | 0.00% | 2,949,121 |
| 2016-08-25 | 2016-08-23 | 7.413 | 358,462 | +6,651 | 0.00% | 2,657,270 |
| 2016-08-17 | 2016-08-15 | 7.338 | 351,811 | +9,975 | 0.00% | 2,581,517 |
| 2016-08-11 | 2016-08-09 | 7.473 | 341,836 | -7,980 | 0.00% | 2,554,582 |
| 2016-08-09 | 2016-08-05 | 7.157 | 349,816 | +7,980 | 0.00% | 2,503,758 |
| 2016-08-08 | 2016-08-04 | 6.932 | 341,836 | +13,301 | 0.00% | 2,369,542 |
| 2016-08-05 | 2016-08-03 | 7.142 | 328,535 | +1,995 | 0.00% | 2,346,502 |
| 2016-08-03 | 2016-07-29 | 7.142 | 326,540 | +13,301 | 0.00% | 2,332,253 |
| 2016-07-22 | 2016-07-20 | 7.774 | 313,239 | +13,301 | 0.00% | 2,435,073 |
| 2016-07-12 | 2016-07-08 | 7.669 | 299,938 | +13,301 | 0.00% | 2,300,103 |
| 2016-07-08 | 2016-07-06 | 7.744 | 286,637 | +665 | 0.00% | 2,219,653 |
| 2016-06-21 | 2016-06-17 | 7.849 | 285,972 | +5,321 | 0.00% | 2,244,604 |
| 2016-06-16 | 2016-06-14 | 7.984 | 280,651 | -1,995 | 0.00% | 2,240,819 |
| 2016-05-13 | 2016-05-11 | 8.285 | 282,646 | +1,995 | 0.00% | 2,341,748 |
| 2016-05-10 | 2016-05-06 | 8.867 | 280,651 | +17,704 | 0.00% | 2,488,582 |
| 2016-04-15 | 2016-04-13 | 10.136 | 262,947 | -1,308 | 0.00% | 2,665,258 |
| 2016-04-13 | 2016-04-11 | 9.479 | 264,255 | +15,044 | 0.00% | 2,504,796 |
| 2016-04-05 | 2016-03-31 | 8.791 | 249,211 | +1,962 | 0.00% | 2,190,748 |
| 2016-03-09 | 2016-03-07 | 8.730 | 247,249 | -83,070 | 0.00% | 2,158,381 |
| 2016-03-08 | 2016-03-04 | 8.500 | 330,319 | +83,070 | 0.00% | 2,807,798 |
| 2016-02-25 | 2016-02-23 | 7.950 | 247,249 | +6,541 | 0.00% | 1,965,601 |
| 2016-01-25 | 2016-01-21 | 7.491 | 240,708 | -5,887 | 0.00% | 1,803,201 |
| 2015-12-28 | 2015-12-22 | 8.516 | 246,595 | +1,308 | 0.00% | 2,099,892 |
| 2015-12-10 | 2015-12-08 | 8.852 | 245,287 | +13,082 | 0.00% | 2,171,254 |
| 2015-12-02 | 2015-11-30 | 9.311 | 232,205 | +1,309 | 0.00% | 2,161,953 |
| 2015-11-13 | 2015-11-11 | 9.570 | 230,896 | -4,579 | 0.00% | 2,209,776 |
| 2015-11-06 | 2015-11-04 | 9.677 | 235,475 | -1,308 | 0.00% | 2,278,799 |
| 2015-11-05 | 2015-11-03 | 9.616 | 236,783 | +1,308 | 0.00% | 2,276,977 |
| 2015-11-02 | 2015-10-29 | 9.815 | 235,475 | +1,308 | 0.00% | 2,311,199 |
| 2015-10-28 | 2015-10-26 | 9.754 | 234,167 | -1,308 | 0.00% | 2,284,041 |
| 2015-10-23 | 2015-10-20 | 9.525 | 235,475 | +1,308 | 0.00% | 2,242,799 |
| 2015-10-13 | 2015-10-09 | 9.953 | 234,167 | +3,271 | 0.00% | 2,330,581 |
| 2015-10-07 | 2015-10-05 | 9.968 | 230,896 | -3,271 | 0.00% | 2,301,556 |
| 2015-10-06 | 2015-10-02 | 10.014 | 234,167 | -8,503 | 0.00% | 2,344,901 |
| 2015-10-05 | 2015-09-30 | 9.723 | 242,670 | +1,962 | 0.00% | 2,359,558 |
| 2015-10-02 | 2015-09-29 | 9.662 | 240,708 | +9,812 | 0.00% | 2,325,761 |
| 2015-09-14 | 2015-09-10 | 10.439 | 230,896 | +1,636 | 0.00% | 2,410,418 |
| 2015-09-08 | 2015-09-04 | 9.839 | 229,260 | -6,495 | 0.00% | 2,255,669 |
| 2015-09-07 | 2015-09-02 | 9.731 | 235,755 | +6,495 | 0.00% | 2,294,163 |
| 2015-09-02 | 2015-08-31 | 9.623 | 229,260 | -3,247 | 0.00% | 2,206,249 |
| 2015-08-28 | 2015-08-26 | 9.608 | 232,507 | +12,989 | 0.00% | 2,233,916 |
| 2015-08-25 | 2015-08-21 | 10.640 | 219,518 | -12,989 | 0.00% | 2,335,579 |
| 2015-08-24 | 2015-08-20 | 10.763 | 232,507 | -19,484 | 0.00% | 2,502,416 |
| 2015-08-21 | 2015-08-19 | 10.994 | 251,991 | -6,495 | 0.00% | 2,770,317 |
| 2015-08-20 | 2015-08-18 | 11.086 | 258,486 | +1,299 | 0.00% | 2,865,602 |
| 2015-08-18 | 2015-08-14 | 11.194 | 257,187 | +1,299 | 0.00% | 2,878,921 |
| 2015-08-10 | 2015-08-06 | 11.794 | 255,888 | +20,133 | 0.00% | 3,018,040 |
| 2015-07-15 | 2015-07-13 | 12.580 | 235,755 | -2,598 | 0.00% | 2,965,714 |
| 2015-07-13 | 2015-07-09 | 12.672 | 238,353 | +1,299 | 0.00% | 3,020,416 |
| 2015-07-10 | 2015-07-08 | 11.671 | 237,054 | +50,009 | 0.00% | 2,766,705 |
| 2015-06-26 | 2015-06-24 | 13.396 | 187,045 | -1,948 | 0.00% | 2,505,599 |
| 2015-06-18 | 2015-06-16 | 12.518 | 188,993 | -1,949 | 0.00% | 2,365,825 |
| 2015-06-10 | 2015-06-08 | 12.426 | 190,942 | +650 | 0.00% | 2,372,582 |
| 2015-06-09 | 2015-06-05 | 12.934 | 190,292 | -16,237 | 0.00% | 2,461,196 |
| 2015-06-08 | 2015-06-04 | 13.242 | 206,529 | +6,495 | 0.00% | 2,734,801 |
| 2015-06-05 | 2015-06-03 | 13.242 | 200,034 | +3,247 | 0.00% | 2,648,796 |
| 2015-06-04 | 2015-06-02 | 13.273 | 196,787 | +9,742 | 0.00% | 2,611,860 |
| 2015-05-21 | 2015-05-19 | 12.841 | 187,045 | +2,598 | 0.00% | 2,401,920 |
| 2015-05-20 | 2015-05-18 | 13.011 | 184,447 | +649 | 0.00% | 2,399,798 |
| 2015-05-12 | 2015-05-08 | 13.080 | 183,798 | +2,058 | 0.00% | 2,404,117 |
| 2015-04-14 | 2015-04-10 | 13.983 | 181,740 | +3,211 | 0.00% | 2,541,338 |
| 2015-04-08 | 2015-04-01 | 13.267 | 178,529 | -77,705 | 0.00% | 2,368,557 |
| 2015-04-02 | 2015-03-31 | 12.815 | 256,234 | +73,852 | 0.00% | 3,283,765 |
| 2015-03-26 | 2015-03-24 | 12.286 | 182,382 | +1,284 | 0.00% | 2,240,756 |
| 2015-03-24 | 2015-03-20 | 12.426 | 181,098 | -642 | 0.00% | 2,250,360 |
| 2015-03-19 | 2015-03-17 | 12.426 | 181,740 | +2,569 | 0.00% | 2,258,338 |
| 2015-03-16 | 2015-03-12 | 12.411 | 179,171 | +1,926 | 0.00% | 2,223,625 |
| 2015-03-12 | 2015-03-10 | 12.566 | 177,245 | +1,285 | 0.00% | 2,227,322 |
| 2015-03-10 | 2015-03-06 | 12.847 | 175,960 | +12,843 | 0.00% | 2,260,494 |
| 2015-03-06 | 2015-03-04 | 13.142 | 163,117 | -89,906 | 0.00% | 2,143,765 |
| 2015-03-03 | 2015-02-27 | 13.314 | 253,023 | +2,568 | 0.00% | 3,368,695 |
| 2015-03-02 | 2015-02-26 | 13.625 | 250,455 | -1,027,506 | 0.00% | 3,412,505 |
| 2015-02-27 | 2015-02-25 | 13.547 | 1,277,961 | -1,628,597 | 0.02% | 17,313,002 |
| 2015-02-26 | 2015-02-24 | 13.843 | 2,906,558 | +2,656,746 | 0.03% | 40,236,138 |
| 2015-02-23 | 2015-02-16 | 14.108 | 249,812 | -3,211 | 0.00% | 3,524,334 |
| 2015-02-16 | 2015-02-12 | 13.750 | 253,023 | -643 | 0.00% | 3,479,014 |
| 2015-02-12 | 2015-02-10 | 13.594 | 253,666 | -642 | 0.00% | 3,448,356 |
| 2015-02-11 | 2015-02-09 | 13.345 | 254,308 | +642 | 0.00% | 3,393,723 |
| 2015-02-09 | 2015-02-05 | 13.906 | 253,666 | +6,422 | 0.00% | 3,527,356 |
| 2015-02-04 | 2015-02-02 | 14.139 | 247,244 | +643 | 0.00% | 3,495,805 |
| 2015-02-03 | 2015-01-30 | 14.513 | 246,601 | -643 | 0.00% | 3,578,873 |
| 2015-02-02 | 2015-01-29 | 14.342 | 247,244 | -14,128 | 0.00% | 3,545,855 |
| 2015-01-30 | 2015-01-28 | 14.264 | 261,372 | -642 | 0.00% | 3,728,122 |
| 2015-01-29 | 2015-01-27 | 14.186 | 262,014 | +642 | 0.00% | 3,716,879 |
| 2015-01-28 | 2015-01-26 | 14.279 | 261,372 | +6,422 | 0.00% | 3,732,192 |
| 2015-01-26 | 2015-01-22 | 14.622 | 254,950 | +17,981 | 0.00% | 3,727,830 |
| 2015-01-23 | 2015-01-21 | 15.634 | 236,969 | -9,632 | 0.00% | 3,704,766 |
| 2015-01-21 | 2015-01-19 | 15.369 | 246,601 | -3,211 | 0.00% | 3,790,072 |
| 2014-12-18 | 2014-12-16 | 15.136 | 249,812 | +3,211 | 0.00% | 3,781,073 |
| 2014-12-02 | 2014-11-28 | 15.852 | 246,601 | +3,210 | 0.00% | 3,909,112 |
| 2014-11-26 | 2014-11-24 | 16.008 | 243,391 | -6,421 | 0.00% | 3,896,127 |
| 2014-11-19 | 2014-11-17 | 15.914 | 249,812 | +3,211 | 0.00% | 3,975,573 |
| 2014-11-13 | 2014-11-11 | 15.977 | 246,601 | +3,210 | 0.00% | 3,939,832 |
| 2014-10-31 | 2014-10-29 | 15.759 | 243,391 | -3,210 | 0.00% | 3,835,487 |
| 2014-10-21 | 2014-10-17 | 14.824 | 246,601 | +3,210 | 0.00% | 3,655,673 |
| 2014-10-15 | 2014-10-13 | 15.307 | 243,391 | +6,422 | 0.00% | 3,725,577 |
| 2014-10-07 | 2014-10-03 | 14.980 | 236,969 | +6,422 | 0.00% | 3,549,786 |
| 2014-10-06 | 2014-09-30 | 15.073 | 230,547 | +20,550 | 0.00% | 3,475,124 |
| 2014-09-29 | 2014-09-25 | 15.852 | 209,997 | -2,568 | 0.00% | 3,328,867 |
| 2014-09-26 | 2014-09-24 | 15.494 | 212,565 | -3,211 | 0.00% | 3,293,445 |
| 2014-09-17 | 2014-09-15 | 14.746 | 215,776 | +642 | 0.00% | 3,181,916 |
| 2014-09-16 | 2014-09-12 | 15.027 | 215,134 | +1,926 | 0.00% | 3,232,748 |
| 2014-09-15 | 2014-09-11 | 15.073 | 213,208 | +3,854 | 0.00% | 3,213,767 |
| 2014-09-12 | 2014-09-10 | 15.330 | 209,354 | +3,211 | 0.00% | 3,209,337 |
| 2014-09-11 | 2014-09-08 | 15.408 | 206,143 | +1,981 | 0.00% | 3,176,319 |
| 2014-09-05 | 2014-09-03 | 15.581 | 204,162 | -43,250 | 0.00% | 3,181,105 |
| 2014-09-03 | 2014-09-01 | 15.424 | 247,412 | -3,816 | 0.00% | 3,816,095 |
| 2014-09-02 | 2014-08-29 | 15.110 | 251,228 | +62,330 | 0.00% | 3,795,953 |
| 2014-09-01 | 2014-08-28 | 15.471 | 188,898 | +19,717 | 0.00% | 2,922,482 |
| 2014-08-29 | 2014-08-27 | 15.943 | 169,181 | +5,088 | 0.00% | 2,697,236 |
| 2014-08-21 | 2014-08-19 | 17.452 | 164,093 | -332,002 | 0.00% | 2,863,798 |
| 2014-08-20 | 2014-08-18 | 17.138 | 496,095 | +332,638 | 0.01% | 8,501,993 |
| 2014-08-14 | 2014-08-12 | 17.358 | 163,457 | -12,720 | 0.00% | 2,837,279 |
| 2014-07-31 | 2014-07-29 | 16.635 | 176,177 | -1,778,948 | 0.00% | 2,930,652 |
| 2014-07-30 | 2014-07-28 | 16.666 | 1,955,125 | +1,771,315 | 0.02% | 32,584,405 |
| 2014-07-29 | 2014-07-25 | 16.666 | 183,810 | +5,088 | 0.00% | 3,063,405 |
| 2014-07-02 | 2014-06-27 | 17.169 | 178,722 | -288,116 | 0.00% | 3,068,528 |
| 2014-06-30 | 2014-06-26 | 16.760 | 466,838 | +284,300 | 0.01% | 7,824,432 |
| 2014-06-25 | 2014-06-23 | 16.069 | 182,538 | +3,816 | 0.00% | 2,933,145 |
| 2014-06-18 | 2014-06-16 | 16.383 | 178,722 | +22,261 | 0.00% | 2,928,027 |
| 2014-06-17 | 2014-06-13 | 16.572 | 156,461 | +7,632 | 0.00% | 2,592,842 |
| 2014-06-03 | 2014-05-29 | 16.666 | 148,829 | +5,089 | 0.00% | 2,480,406 |
| 2014-05-27 | 2014-05-23 | 17.138 | 143,740 | -7,633 | 0.00% | 2,463,392 |
| 2014-05-22 | 2014-05-20 | 17.169 | 151,373 | +7,633 | 0.00% | 2,598,965 |
| 2014-05-20 | 2014-05-16 | 17.610 | 143,740 | +3,816 | 0.00% | 2,531,192 |
| 2014-05-13 | 2014-05-09 | 18.993 | 139,924 | +4,452 | 0.00% | 2,657,593 |
| 2014-05-05 | 2014-04-30 | 19.399 | 135,472 | +1,956 | 0.00% | 2,628,029 |
| 2014-04-09 | 2014-04-07 | 19.559 | 133,516 | -125,367 | 0.00% | 2,611,385 |
| 2014-03-26 | 2014-03-24 | 18.187 | 258,883 | +627 | 0.00% | 4,708,206 |
| 2014-03-03 | 2014-02-27 | 18.952 | 258,256 | -3,134 | 0.00% | 4,894,563 |
| 2014-02-26 | 2014-02-24 | 18.378 | 261,390 | -1,254 | 0.00% | 4,803,840 |
| 2014-02-25 | 2014-02-21 | 18.569 | 262,644 | -3,134 | 0.00% | 4,877,166 |
| 2014-02-13 | 2014-02-11 | 16.751 | 265,778 | -3,761 | 0.00% | 4,452,003 |
| 2014-02-10 | 2014-02-06 | 16.368 | 269,539 | +3,134 | 0.00% | 4,411,802 |
| 2014-02-07 | 2014-02-05 | 16.304 | 266,405 | +3,761 | 0.00% | 4,343,505 |
| 2014-02-06 | 2014-02-04 | 16.432 | 262,644 | -5,014 | 0.00% | 4,315,705 |
| 2014-02-05 | 2014-01-30 | 16.719 | 267,658 | -8,149 | 0.00% | 4,474,954 |
| 2014-02-04 | 2014-01-28 | 16.974 | 275,807 | -22,566 | 0.00% | 4,681,597 |
| 2014-01-29 | 2014-01-27 | 17.006 | 298,373 | +22,566 | 0.00% | 5,074,156 |
| 2014-01-27 | 2014-01-23 | 17.485 | 275,807 | +15,671 | 0.00% | 4,822,397 |
| 2014-01-23 | 2014-01-21 | 17.166 | 260,136 | +1,253 | 0.00% | 4,465,394 |
| 2014-01-15 | 2014-01-13 | 17.198 | 258,883 | -21,312 | 0.00% | 4,452,146 |
| 2014-01-14 | 2014-01-10 | 17.102 | 280,195 | +22,566 | 0.00% | 4,791,839 |
| 2013-12-30 | 2013-12-24 | 17.836 | 257,629 | -6,268 | 0.00% | 4,594,980 |
| 2013-12-03 | 2013-11-29 | 18.314 | 263,897 | -15,671 | 0.00% | 4,833,074 |
| 2013-12-02 | 2013-11-28 | 17.899 | 279,568 | +5,014 | 0.00% | 5,004,116 |
| 2013-11-28 | 2013-11-26 | 17.644 | 274,554 | +10,657 | 0.00% | 4,844,288 |
| 2013-11-25 | 2013-11-21 | 17.612 | 263,897 | -15,671 | 0.00% | 4,647,834 |
| 2013-11-22 | 2013-11-20 | 17.899 | 279,568 | +15,671 | 0.00% | 5,004,116 |
| 2013-11-20 | 2013-11-18 | 17.644 | 263,897 | -49,520 | 0.00% | 4,656,254 |
| 2013-11-19 | 2013-11-15 | 17.293 | 313,417 | +8,149 | 0.00% | 5,419,995 |
| 2013-11-18 | 2013-11-14 | 17.325 | 305,268 | +5,014 | 0.00% | 5,288,813 |
| 2013-11-14 | 2013-11-12 | 17.772 | 300,254 | -11,910 | 0.00% | 5,336,065 |
| 2013-11-13 | 2013-11-11 | 17.868 | 312,164 | -83,995 | 0.00% | 5,577,607 |
| 2013-11-12 | 2013-11-08 | 17.804 | 396,159 | +102,174 | 0.00% | 7,053,112 |
| 2013-11-11 | 2013-11-07 | 17.995 | 293,985 | -85,250 | 0.00% | 5,290,313 |
| 2013-11-08 | 2013-11-06 | 17.772 | 379,235 | +77,101 | 0.00% | 6,739,702 |
| 2013-11-07 | 2013-11-05 | 18.155 | 302,134 | +8,149 | 0.00% | 5,485,155 |
| 2013-11-05 | 2013-11-01 | 19.144 | 293,985 | -240,705 | 0.00% | 5,627,992 |
| 2013-11-04 | 2013-10-31 | 19.016 | 534,690 | +240,705 | 0.01% | 10,167,763 |
| 2013-11-01 | 2013-10-30 | 18.984 | 293,985 | -18,179 | 0.00% | 5,581,092 |
| 2013-10-31 | 2013-10-29 | 18.569 | 312,164 | +18,179 | 0.00% | 5,796,727 |
| 2013-10-29 | 2013-10-25 | 17.740 | 293,985 | -1,254 | 0.00% | 5,215,273 |
| 2013-10-25 | 2013-10-23 | 18.155 | 295,239 | -119,099 | 0.00% | 5,359,979 |
| 2013-10-24 | 2013-10-22 | 18.410 | 414,338 | +119,099 | 0.00% | 7,627,947 |
| 2013-10-18 | 2013-10-16 | 18.410 | 295,239 | +1,254 | 0.00% | 5,435,339 |
| 2013-09-27 | 2013-09-25 | 19.969 | 293,985 | +2,288 | 0.00% | 5,870,660 |
| 2013-09-25 | 2013-09-23 | 20.001 | 291,697 | -3,110 | 0.00% | 5,834,350 |
| 2013-08-28 | 2013-08-26 | 16.754 | 294,807 | +1,866 | 0.00% | 4,939,075 |
| 2013-08-16 | 2013-08-13 | 17.075 | 292,941 | +3,109 | 0.00% | 5,002,013 |
| 2013-08-09 | 2013-08-07 | 16.432 | 289,832 | +1,866 | 0.00% | 4,762,526 |
| 2013-07-25 | 2013-07-23 | 17.236 | 287,966 | +31,098 | 0.00% | 4,963,364 |
| 2013-07-22 | 2013-07-18 | 16.882 | 256,868 | -31,098 | 0.00% | 4,336,501 |
| 2013-07-19 | 2013-07-17 | 17.075 | 287,966 | -31,720 | 0.00% | 4,917,064 |
| 2013-07-15 | 2013-07-11 | 17.429 | 319,686 | +62,196 | 0.00% | 5,571,768 |
| 2013-06-24 | 2013-06-20 | 16.400 | 257,490 | +3,110 | 0.00% | 4,222,802 |
| 2013-06-11 | 2013-06-07 | 17.558 | 254,380 | +6,219 | 0.00% | 4,466,278 |
| 2013-06-05 | 2013-06-03 | 18.233 | 248,161 | -1,243 | 0.00% | 4,524,668 |
| 2013-06-03 | 2013-05-30 | 19.101 | 249,404 | +1,243 | 0.00% | 4,763,871 |
| 2013-05-22 | 2013-05-20 | 19.455 | 248,161 | -622 | 0.00% | 4,827,909 |
| 2013-05-20 | 2013-05-15 | 19.294 | 248,783 | -84,586 | 0.00% | 4,800,009 |
| 2013-05-16 | 2013-05-14 | 19.133 | 333,369 | +42,293 | 0.00% | 6,378,408 |
| 2013-05-02 | 2013-04-29 | 19.926 | 291,076 | +3,597 | 0.00% | 5,800,004 |
| 2013-04-09 | 2013-04-05 | 18.852 | 287,479 | +1,843 | 0.00% | 5,419,449 |
| 2013-03-28 | 2013-03-26 | 19.014 | 285,636 | -41,770 | 0.00% | 5,431,206 |
| 2013-03-27 | 2013-03-25 | 18.559 | 327,406 | +83,541 | 0.00% | 6,076,199 |
| 2013-03-13 | 2013-03-11 | 18.852 | 243,865 | -615 | 0.00% | 4,597,254 |
| 2013-03-11 | 2013-03-07 | 18.526 | 244,480 | -202,709 | 0.00% | 4,529,248 |
| 2013-03-08 | 2013-03-06 | 18.721 | 447,189 | +202,709 | 0.01% | 8,372,004 |
| 2013-03-07 | 2013-03-05 | 18.689 | 244,480 | -3,685 | 0.00% | 4,569,048 |
| 2013-01-11 | 2013-01-09 | 16.963 | 248,165 | +614 | 0.00% | 4,209,677 |
| 2013-01-03 | 2012-12-31 | 17.386 | 247,551 | +614 | 0.00% | 4,304,041 |
| 2012-11-21 | 2012-11-19 | 17.582 | 246,937 | +1,229 | 0.00% | 4,341,606 |
| 2012-11-20 | 2012-11-16 | 16.963 | 245,708 | +1,843 | 0.00% | 4,167,998 |
| 2012-11-19 | 2012-11-15 | 17.354 | 243,865 | +1,842 | 0.00% | 4,232,015 |
| 2012-11-08 | 2012-11-06 | 18.624 | 242,023 | -12,285 | 0.00% | 4,507,369 |
| 2012-11-06 | 2012-11-02 | 18.559 | 254,308 | -3,686 | 0.00% | 4,719,602 |
| 2012-10-26 | 2012-10-24 | 16.117 | 257,994 | -1,228 | 0.00% | 4,158,008 |
| 2012-10-25 | 2012-10-22 | 16.279 | 259,222 | +1,843 | 0.00% | 4,219,999 |
| 2012-10-19 | 2012-10-17 | 16.996 | 257,379 | -1,843 | 0.00% | 4,374,356 |
| 2012-09-25 | 2012-09-21 | 15.742 | 259,222 | +614 | 0.00% | 4,080,739 |
| 2012-09-24 | 2012-09-20 | 15.596 | 258,608 | +614 | 0.00% | 4,033,183 |
| 2012-09-14 | 2012-09-12 | 15.710 | 257,994 | +615 | 0.00% | 4,053,096 |
| 2012-09-13 | 2012-09-11 | 15.677 | 257,379 | +1,872 | 0.00% | 4,034,993 |
| 2012-09-11 | 2012-09-07 | 15.546 | 255,507 | -6,098 | 0.00% | 3,972,125 |
| 2012-09-07 | 2012-09-05 | 15.136 | 261,605 | -6,098 | 0.00% | 3,959,675 |
| 2012-09-05 | 2012-09-03 | 15.595 | 267,703 | +6,098 | 0.00% | 4,174,895 |
| 2012-09-03 | 2012-08-30 | 15.562 | 261,605 | +6,098 | 0.00% | 4,071,215 |
| 2012-08-01 | 2012-07-30 | 15.349 | 255,507 | -3,658 | 0.00% | 3,921,845 |
| 2012-07-31 | 2012-07-27 | 15.185 | 259,165 | -4,879 | 0.00% | 3,935,493 |
| 2012-07-27 | 2012-07-25 | 14.956 | 264,044 | +4,879 | 0.00% | 3,948,962 |
| 2012-07-23 | 2012-07-19 | 16.038 | 259,165 | -4,879 | 0.00% | 4,156,492 |
| 2012-07-20 | 2012-07-18 | 15.087 | 264,044 | +4,879 | 0.00% | 3,983,602 |
| 2012-07-18 | 2012-07-16 | 15.841 | 259,165 | +3,658 | 0.00% | 4,105,492 |
| 2012-07-10 | 2012-07-06 | 17.120 | 255,507 | -6,098 | 0.00% | 4,374,366 |
| 2012-05-03 | 2012-04-30 | 15.785 | 261,605 | +2,872 | 0.00% | 4,129,418 |
| 2012-04-19 | 2012-04-17 | 14.359 | 258,733 | -2,412 | 0.00% | 3,715,144 |
| 2012-03-26 | 2012-03-22 | 14.641 | 261,145 | -4,825 | 0.00% | 3,823,387 |
| 2012-03-22 | 2012-03-20 | 14.110 | 265,970 | -18,093 | 0.00% | 3,752,910 |
| 2012-03-15 | 2012-03-13 | 14.591 | 284,063 | -4,222 | 0.00% | 4,144,797 |
| 2012-03-12 | 2012-03-08 | 14.525 | 288,285 | -9,047 | 0.00% | 4,187,280 |
| 2012-03-09 | 2012-03-07 | 13.878 | 297,332 | -1,809 | 0.00% | 4,126,416 |
| 2012-03-08 | 2012-03-06 | 12.966 | 299,141 | +1,809 | 0.00% | 3,878,721 |
| 2012-03-05 | 2012-03-01 | 12.436 | 297,332 | +4,222 | 0.00% | 3,697,505 |
| 2012-02-23 | 2012-02-21 | 12.087 | 293,110 | +6,031 | 0.00% | 3,542,942 |
| 2012-02-21 | 2012-02-17 | 12.170 | 287,079 | +3,016 | 0.00% | 3,493,843 |
| 2012-02-17 | 2012-02-15 | 11.789 | 284,063 | +4,825 | 0.00% | 3,348,807 |
| 2012-02-15 | 2012-02-13 | 11.689 | 279,238 | +6,031 | 0.00% | 3,264,146 |
| 2012-02-01 | 2012-01-30 | 11.341 | 273,207 | +60,310 | 0.00% | 3,098,516 |
| 2011-12-02 | 2011-11-30 | 13.066 | 212,897 | -12,062 | 0.00% | 2,781,645 |
| 2011-11-29 | 2011-11-25 | 12.170 | 224,959 | -7,840 | 0.00% | 2,737,823 |
| 2011-11-21 | 2011-11-17 | 12.369 | 232,799 | +7,840 | 0.00% | 2,879,558 |
| 2011-11-16 | 2011-11-14 | 12.336 | 224,959 | -8,443 | 0.00% | 2,775,123 |
| 2011-11-15 | 2011-11-11 | 11.623 | 233,402 | +12,665 | 0.00% | 2,712,867 |
| 2011-11-11 | 2011-11-09 | 11.872 | 220,737 | +7,840 | 0.00% | 2,620,560 |
| 2011-11-08 | 2011-11-04 | 11.955 | 212,897 | -30,155 | 0.00% | 2,545,134 |
| 2011-11-04 | 2011-11-02 | 11.938 | 243,052 | -7,840 | 0.00% | 2,901,600 |
| 2011-11-03 | 2011-11-01 | 11.922 | 250,892 | +24,727 | 0.00% | 2,991,036 |
| 2011-10-20 | 2011-10-18 | 11.175 | 226,165 | +13,268 | 0.00% | 2,527,500 |
| 2011-10-13 | 2011-10-11 | 11.491 | 212,897 | -2,412 | 0.00% | 2,446,294 |
| 2011-10-12 | 2011-10-10 | 11.026 | 215,309 | -23,521 | 0.00% | 2,374,049 |
| 2011-10-11 | 2011-10-07 | 10.993 | 238,830 | +20,505 | 0.00% | 2,625,477 |
| 2011-10-10 | 2011-10-06 | 10.545 | 218,325 | +5,428 | 0.00% | 2,302,324 |
| 2011-10-03 | 2011-09-28 | 11.590 | 212,897 | -16,284 | 0.00% | 2,467,474 |
| 2011-09-30 | 2011-09-27 | 10.976 | 229,181 | +16,284 | 0.00% | 2,515,605 |
| 2011-09-23 | 2011-09-21 | 12.005 | 212,897 | -3,618 | 0.00% | 2,555,724 |
| 2011-09-22 | 2011-09-20 | 11.888 | 216,515 | -12,062 | 0.00% | 2,574,027 |
| 2011-09-12 | 2011-09-08 | 12.066 | 228,577 | -6,031 | 0.00% | 2,758,005 |
| 2011-09-09 | 2011-09-07 | 11.615 | 234,608 | +1,517 | 0.00% | 2,725,061 |
| 2011-08-31 | 2011-08-29 | 10.965 | 233,091 | +4,794 | 0.00% | 2,555,731 |
| 2011-08-29 | 2011-08-25 | 10.664 | 228,297 | +3,595 | 0.00% | 2,434,587 |
| 2011-08-22 | 2011-08-18 | 11.181 | 224,702 | +4,794 | 0.00% | 2,512,499 |
| 2011-08-19 | 2011-08-17 | 11.682 | 219,908 | +8,388 | 0.00% | 2,568,995 |
| 2011-08-16 | 2011-08-12 | 11.899 | 211,520 | -15,579 | 0.00% | 2,516,896 |
| 2011-08-10 | 2011-08-08 | 11.198 | 227,099 | -6,591 | 0.00% | 2,543,091 |
| 2011-07-20 | 2011-07-18 | 11.799 | 233,690 | -2,397 | 0.00% | 2,757,298 |
| 2011-07-06 | 2011-07-04 | 13.201 | 236,087 | +15,579 | 0.00% | 3,116,541 |
| 2011-06-16 | 2011-06-14 | 12.216 | 220,508 | -1,198 | 0.00% | 2,693,765 |
| 2011-05-25 | 2011-05-23 | 12.350 | 221,706 | +2,397 | 0.00% | 2,738,000 |
| 2011-04-21 | 2011-04-19 | 11.599 | 219,309 | +1,198 | 0.00% | 2,543,698 |
| 2011-04-19 | 2011-04-15 | 11.896 | 218,111 | +3,314 | 0.00% | 2,594,699 |
| 2011-04-08 | 2011-04-06 | 11.015 | 214,797 | -2,951 | 0.00% | 2,365,995 |
| 2011-04-04 | 2011-03-31 | 10.354 | 217,748 | +2,951 | 0.00% | 2,254,590 |
| 2011-03-09 | 2011-03-07 | 11.320 | 214,797 | -2,951 | 0.00% | 2,431,515 |
| 2011-03-03 | 2011-03-01 | 10.456 | 217,748 | +2,951 | 0.00% | 2,276,731 |
| 2011-02-07 | 2011-01-31 | 10.981 | 214,797 | -2,951 | 0.00% | 2,358,715 |
| 2011-01-25 | 2011-01-21 | 10.981 | 217,748 | -53,699 | 0.00% | 2,391,121 |
| 2011-01-21 | 2011-01-19 | 10.608 | 271,447 | -55,470 | 0.00% | 2,879,597 |
| 2011-01-20 | 2011-01-18 | 10.625 | 326,917 | +94,416 | 0.00% | 3,473,580 |
| 2011-01-04 | 2010-12-31 | 11.540 | 232,501 | +17,704 | 0.00% | 2,683,146 |
| 2010-12-30 | 2010-12-28 | 11.151 | 214,797 | +82,614 | 0.00% | 2,395,115 |
| 2010-11-16 | 2010-11-12 | 12.269 | 132,183 | -17,703 | 0.00% | 1,621,760 |
| 2010-11-15 | 2010-11-11 | 12.540 | 149,886 | +5,901 | 0.00% | 1,879,598 |
| 2010-11-12 | 2010-11-10 | 12.913 | 143,985 | +12,392 | 0.00% | 1,859,279 |
| 2010-11-11 | 2010-11-09 | 12.760 | 131,593 | +2,951 | 0.00% | 1,679,191 |
| 2010-11-10 | 2010-11-08 | 12.794 | 128,642 | +4,720 | 0.00% | 1,645,895 |
| 2010-11-09 | 2010-11-05 | 13.167 | 123,922 | -1,770 | 0.00% | 1,631,705 |
| 2010-10-19 | 2010-10-15 | 12.015 | 125,692 | +1,770 | 0.00% | 1,510,171 |
| 2010-09-09 | 2010-09-07 | 10.679 | 123,922 | +1,414 | 0.00% | 1,323,398 |
| 2010-08-17 | 2010-08-13 | 10.714 | 122,508 | +1,166 | 0.00% | 1,312,497 |
| 2010-08-09 | 2010-08-05 | 10.268 | 121,342 | +2,917 | 0.00% | 1,245,925 |
| 2010-05-17 | 2010-05-13 | 10.456 | 118,425 | -2,917 | 0.00% | 1,238,304 |
| 2010-05-04 | 2010-04-30 | 10.131 | 121,342 | -11,667 | 0.00% | 1,229,285 |
| 2010-04-21 | 2010-04-19 | 10.144 | 133,009 | +2,652 | 0.00% | 1,349,302 |
| 2010-04-13 | 2010-04-09 | 10.074 | 130,357 | +1,715 | 0.00% | 1,313,279 |
| 2010-03-22 | 2010-03-18 | 10.162 | 128,642 | +2,859 | 0.00% | 1,307,252 |
| 2009-12-17 | 2009-12-15 | 9.357 | 125,783 | -4,574 | 0.00% | 1,176,999 |
| 2009-12-11 | 2009-12-09 | 9.585 | 130,357 | +4,574 | 0.00% | 1,249,439 |
| 2009-09-25 | 2009-09-23 | 7.923 | 125,783 | -13,722 | 0.00% | 996,599 |
| 2009-09-04 | 2009-09-02 | 7.218 | 139,505 | +1,586 | 0.00% | 1,006,971 |
| 2009-09-02 | 2009-08-31 | 7.289 | 137,919 | +13,566 | 0.00% | 1,005,283 |
| 2009-04-29 | 2009-04-27 | 6.740 | 124,353 | +96,091 | 0.00% | 838,201 |
| 2009-04-23 | 2009-04-21 | 6.750 | 28,262 | +28,262 | 0.00% | 190,778 |
| 2009-04-01 | 2009-03-30 | 6.496 | 0 | -2,748 | ||
| 2009-03-27 | 2009-03-25 | 6.259 | 2,748 | -2,748 | 0.00% | 17,200 |
| 2009-03-23 | 2009-03-19 | 6.186 | 5,496 | +5,496 | 0.00% | 34,000 |
| 2008-03-28 | 2008-03-26 | 5.506 | 0 |
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