History of CCASS shareholding
Participant: ICBC (ASIA) SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.480 | 97,200 | +0 | 0.03% | 46,656 |
| 2025-10-13 | 2025-10-09 | 0.475 | 97,200 | +0 | 0.03% | 46,170 |
| 2025-10-10 | 2025-10-08 | 0.475 | 97,200 | +0 | 0.03% | 46,170 |
| 2025-10-09 | 2025-10-06 | 0.475 | 97,200 | +0 | 0.03% | 46,170 |
| 2025-10-08 | 2025-10-03 | 0.475 | 97,200 | +0 | 0.03% | 46,170 |
| 2025-10-06 | 2025-10-02 | 0.480 | 97,200 | +0 | 0.03% | 46,656 |
| 2025-10-03 | 2025-09-30 | 0.480 | 97,200 | +0 | 0.03% | 46,656 |
| 2025-10-02 | 2025-09-29 | 0.550 | 97,200 | +0 | 0.03% | 53,460 |
| 2025-09-30 | 2025-09-26 | 0.550 | 97,200 | +0 | 0.03% | 53,460 |
| 2025-09-29 | 2025-09-25 | 0.570 | 97,200 | +0 | 0.03% | 55,404 |
| 2025-09-26 | 2025-09-24 | 0.570 | 97,200 | +0 | 0.03% | 55,404 |
| 2025-09-25 | 2025-09-23 | 0.570 | 97,200 | +0 | 0.03% | 55,404 |
| 2025-09-24 | 2025-09-22 | 0.600 | 97,200 | +0 | 0.03% | 58,320 |
| 2025-09-23 | 2025-09-19 | 0.600 | 97,200 | +0 | 0.03% | 58,320 |
| 2025-09-22 | 2025-09-18 | 0.600 | 97,200 | +0 | 0.03% | 58,320 |
| 2025-09-19 | 2025-09-17 | 0.600 | 97,200 | +0 | 0.03% | 58,320 |
| 2025-09-18 | 2025-09-16 | 0.600 | 97,200 | +0 | 0.03% | 58,320 |
| 2025-09-17 | 2025-09-15 | 0.600 | 97,200 | +0 | 0.03% | 58,320 |
| 2025-09-16 | 2025-09-12 | 0.600 | 97,200 | +0 | 0.03% | 58,320 |
| 2025-09-15 | 2025-09-11 | 0.600 | 97,200 | +0 | 0.03% | 58,320 |
| 2025-09-12 | 2025-09-10 | 0.600 | 97,200 | +0 | 0.03% | 58,320 |
| 2025-09-11 | 2025-09-09 | 0.630 | 97,200 | +0 | 0.03% | 61,236 |
| 2025-09-10 | 2025-09-08 | 0.630 | 97,200 | +0 | 0.03% | 61,236 |
| 2025-09-09 | 2025-09-05 | 0.660 | 97,200 | +0 | 0.03% | 64,152 |
| 2025-09-08 | 2025-09-04 | 0.660 | 97,200 | +0 | 0.03% | 64,152 |
| 2025-09-05 | 2025-09-03 | 0.660 | 97,200 | +0 | 0.03% | 64,152 |
| 2025-09-04 | 2025-09-02 | 0.660 | 97,200 | +0 | 0.03% | 64,152 |
| 2025-09-03 | 2025-09-01 | 0.700 | 97,200 | +0 | 0.03% | 68,040 |
| 2025-09-02 | 2025-08-29 | 0.700 | 97,200 | +0 | 0.03% | 68,040 |
| 2025-09-01 | 2025-08-28 | 0.700 | 97,200 | +0 | 0.03% | 68,040 |
| 2025-08-29 | 2025-08-27 | 0.750 | 97,200 | +0 | 0.03% | 72,900 |
| 2025-08-28 | 2025-08-26 | 0.750 | 97,200 | +0 | 0.03% | 72,900 |
| 2025-08-27 | 2025-08-25 | 0.750 | 97,200 | +0 | 0.03% | 72,900 |
| 2025-08-26 | 2025-08-22 | 0.760 | 97,200 | +0 | 0.03% | 73,872 |
| 2025-08-25 | 2025-08-21 | 0.760 | 97,200 | +0 | 0.03% | 73,872 |
| 2025-08-22 | 2025-08-20 | 0.760 | 97,200 | +0 | 0.03% | 73,872 |
| 2025-08-21 | 2025-08-19 | 0.760 | 97,200 | +0 | 0.03% | 73,872 |
| 2025-08-20 | 2025-08-18 | 0.760 | 97,200 | +0 | 0.03% | 73,872 |
| 2025-08-19 | 2025-08-15 | 0.760 | 97,200 | +0 | 0.03% | 73,872 |
| 2025-08-18 | 2025-08-14 | 0.780 | 97,200 | +0 | 0.03% | 75,816 |
| 2025-08-15 | 2025-08-13 | 0.750 | 97,200 | +0 | 0.03% | 72,900 |
| 2025-08-14 | 2025-08-12 | 0.750 | 97,200 | +0 | 0.03% | 72,900 |
| 2025-08-13 | 2025-08-11 | 0.780 | 97,200 | +0 | 0.03% | 75,816 |
| 2025-08-12 | 2025-08-08 | 0.780 | 97,200 | +0 | 0.03% | 75,816 |
| 2025-08-11 | 2025-08-07 | 0.780 | 97,200 | +0 | 0.03% | 75,816 |
| 2025-08-08 | 2025-08-06 | 0.790 | 97,200 | +0 | 0.03% | 76,788 |
| 2025-08-07 | 2025-08-05 | 0.800 | 97,200 | +0 | 0.03% | 77,760 |
| 2025-08-06 | 2025-08-04 | 0.800 | 97,200 | +0 | 0.03% | 77,760 |
| 2025-08-05 | 2025-08-01 | 0.800 | 97,200 | +0 | 0.03% | 77,760 |
| 2025-08-04 | 2025-07-31 | 0.800 | 97,200 | +0 | 0.03% | 77,760 |
| 2025-08-01 | 2025-07-30 | 0.850 | 97,200 | +0 | 0.03% | 82,620 |
| 2025-07-31 | 2025-07-29 | 0.800 | 97,200 | +0 | 0.03% | 77,760 |
| 2025-07-30 | 2025-07-28 | 0.830 | 97,200 | +0 | 0.03% | 80,676 |
| 2025-07-29 | 2025-07-25 | 0.830 | 97,200 | +0 | 0.03% | 80,676 |
| 2025-07-28 | 2025-07-24 | 0.830 | 97,200 | -400 | 0.03% | 80,676 |
| 2025-07-22 | 2025-07-18 | 0.900 | 97,600 | -8,000 | 0.03% | 87,840 |
| 2025-07-15 | 2025-07-11 | 1.010 | 105,600 | -6,000 | 0.03% | 106,656 |
| 2025-06-11 | 2025-06-09 | 0.860 | 111,600 | -10,000 | 0.03% | 95,976 |
| 2024-07-18 | 2024-07-16 | 1.010 | 121,600 | -15,600 | 0.04% | 122,816 |
| 2024-06-24 | 2024-06-20 | 0.890 | 137,200 | -24,000 | 0.04% | 122,108 |
| 2024-06-20 | 2024-06-18 | 0.640 | 161,200 | -32,000 | 0.05% | 103,168 |
| 2024-06-19 | 2024-06-17 | 0.560 | 193,200 | +16,000 | 0.06% | 108,192 |
| 2024-06-14 | 2024-06-12 | 0.480 | 177,200 | +16,000 | 0.05% | 85,056 |
| 2024-06-07 | 2024-06-05 | 0.410 | 161,200 | +24,000 | 0.05% | 66,092 |
| 2024-05-24 | 2024-05-22 | 0.470 | 137,200 | -64,000 | 0.04% | 64,484 |
| 2024-05-20 | 2024-05-16 | 0.465 | 201,200 | +32,000 | 0.06% | 93,558 |
| 2024-05-13 | 2024-05-09 | 0.415 | 169,200 | +32,000 | 0.05% | 70,218 |
| 2024-04-30 | 2024-04-26 | 0.465 | 137,200 | -16,000 | 0.04% | 63,798 |
| 2024-04-29 | 2024-04-25 | 0.465 | 153,200 | -8,000 | 0.04% | 71,238 |
| 2024-04-26 | 2024-04-24 | 0.470 | 161,200 | -8,000 | 0.05% | 75,764 |
| 2024-04-24 | 2024-04-22 | 0.445 | 169,200 | +32,000 | 0.05% | 75,294 |
| 2024-02-21 | 2024-02-19 | 0.800 | 137,200 | -10,400 | 0.04% | 109,760 |
| 2024-02-08 | 2024-02-06 | 0.780 | 147,600 | -5,600 | 0.04% | 115,128 |
| 2024-01-19 | 2024-01-17 | 0.810 | 153,200 | +16,000 | 0.04% | 124,092 |
| 2024-01-10 | 2024-01-08 | 2.440 | 137,200 | -2,000 | 0.04% | 334,768 |
| 2023-12-22 | 2023-12-20 | 1.900 | 139,200 | +2,000 | 0.04% | 264,480 |
| 2023-12-14 | 2023-12-12 | 1.010 | 137,200 | -20,000 | 0.04% | 138,572 |
| 2023-10-25 | 2023-10-20 | 0.850 | 157,200 | -8,400 | 0.05% | 133,620 |
| 2023-01-09 | 2023-01-05 | 0.670 | 165,600 | -15,200 | 0.07% | 110,952 |
| 2023-01-03 | 2022-12-29 | 0.610 | 180,800 | -6,000 | 0.08% | 110,288 |
| 2022-12-16 | 2022-12-14 | 0.560 | 186,800 | -4,400 | 0.08% | 104,608 |
| 2022-11-23 | 2022-11-21 | 0.500 | 191,200 | +15,200 | 0.08% | 95,600 |
| 2022-10-03 | 2022-09-29 | 0.490 | 176,000 | +4,400 | 0.08% | 86,240 |
| 2022-09-13 | 2022-09-08 | 0.680 | 171,600 | +10,000 | 0.08% | 116,688 |
| 2022-06-24 | 2022-06-22 | 0.870 | 161,600 | -1,200 | 0.07% | 140,592 |
| 2022-06-07 | 2022-06-02 | 0.920 | 162,800 | -2,400 | 0.07% | 149,776 |
| 2022-05-25 | 2022-05-23 | 1.000 | 165,200 | +1,200 | 0.07% | 165,200 |
| 2022-05-23 | 2022-05-19 | 0.900 | 164,000 | +2,000 | 0.07% | 147,600 |
| 2022-04-22 | 2022-04-20 | 0.750 | 162,000 | -2,000 | 0.07% | 121,500 |
| 2022-03-24 | 2022-03-22 | 0.900 | 164,000 | +1,600 | 0.07% | 147,600 |
| 2021-12-01 | 2021-11-29 | 1.000 | 162,400 | -6,000 | 0.07% | 162,400 |
| 2021-10-21 | 2021-10-19 | 1.050 | 168,400 | -9,600 | 0.07% | 176,820 |
| 2021-09-20 | 2021-09-16 | 1.240 | 178,000 | -10,000 | 0.08% | 220,720 |
| 2021-09-10 | 2021-09-08 | 1.240 | 188,000 | -8,000 | 0.08% | 233,120 |
| 2021-09-01 | 2021-08-30 | 1.130 | 196,000 | -2,000 | 0.09% | 221,480 |
| 2021-08-30 | 2021-08-26 | 1.210 | 198,000 | +2,000 | 0.09% | 239,580 |
| 2021-08-17 | 2021-08-13 | 1.160 | 196,000 | +10,000 | 0.09% | 227,360 |
| 2021-08-11 | 2021-08-09 | 1.090 | 186,000 | +8,000 | 0.08% | 202,740 |
| 2021-08-05 | 2021-08-03 | 1.380 | 178,000 | -1,200 | 0.08% | 245,640 |
| 2021-07-19 | 2021-07-15 | 1.680 | 179,200 | +7,200 | 0.08% | 301,056 |
| 2021-06-17 | 2021-06-15 | 1.650 | 172,000 | -1,600 | 0.08% | 283,800 |
| 2021-06-09 | 2021-06-07 | 1.700 | 173,600 | +1,200 | 0.08% | 295,120 |
| 2021-05-25 | 2021-05-21 | 2.010 | 172,400 | +10,000 | 0.08% | 346,524 |
| 2021-05-24 | 2021-05-20 | 2.040 | 162,400 | -2,000 | 0.07% | 331,296 |
| 2021-05-17 | 2021-05-13 | 1.960 | 164,400 | -2,800 | 0.07% | 322,224 |
| 2021-05-13 | 2021-05-11 | 1.880 | 167,200 | +2,000 | 0.07% | 314,336 |
| 2021-05-10 | 2021-05-06 | 1.790 | 165,200 | -96,000 | 0.07% | 295,708 |
| 2021-05-04 | 2021-04-30 | 2.550 | 261,200 | -12,000 | 0.11% | 666,060 |
| 2021-04-26 | 2021-04-22 | 2.150 | 273,200 | -10,000 | 0.14% | 587,380 |
| 2021-04-23 | 2021-04-21 | 2.100 | 283,200 | +20,000 | 0.14% | 594,720 |
| 2021-04-22 | 2021-04-20 | 2.070 | 263,200 | +78,000 | 0.13% | 544,824 |
| 2021-01-15 | 2021-01-13 | 1.070 | 185,200 | +2,000 | 0.11% | 198,164 |
| 2020-11-23 | 2020-11-19 | 1.300 | 183,200 | +800 | 0.14% | 238,160 |
| 2020-09-09 | 2020-09-07 | 1.030 | 182,400 | -2,000 | 0.14% | 187,872 |
| 2020-08-17 | 2020-08-13 | 1.250 | 184,400 | +2,000 | 0.14% | 230,500 |
| 2020-07-07 | 2020-07-03 | 1.180 | 182,400 | -7,200 | 0.14% | 215,232 |
| 2020-06-04 | 2020-06-02 | 1.340 | 189,600 | -19,200 | 0.14% | 254,064 |
| 2020-04-28 | 2020-04-24 | 1.570 | 208,800 | -1,600 | 0.15% | 327,816 |
| 2020-04-23 | 2020-04-21 | 1.600 | 210,400 | +2,000 | 0.16% | 336,640 |
| 2020-04-02 | 2020-03-31 | 1.300 | 208,400 | -43,200 | 0.15% | 270,920 |
| 2020-03-27 | 2020-03-25 | 1.380 | 251,600 | -1,200 | 0.19% | 347,208 |
| 2020-03-16 | 2020-03-12 | 1.630 | 252,800 | +14,400 | 0.19% | 412,064 |
| 2020-03-06 | 2020-03-04 | 1.660 | 238,400 | -3,200 | 0.18% | 395,744 |
| 2020-03-03 | 2020-02-28 | 1.700 | 241,600 | -30,000 | 0.18% | 410,720 |
| 2020-02-28 | 2020-02-26 | 1.850 | 271,600 | +42,000 | 0.20% | 502,460 |
| 2020-02-27 | 2020-02-25 | 1.850 | 229,600 | +2,000 | 0.17% | 424,760 |
| 2020-01-22 | 2020-01-20 | 1.900 | 227,600 | -2,400 | 0.17% | 432,440 |
| 2020-01-08 | 2020-01-06 | 1.820 | 230,000 | -14,000 | 0.17% | 418,600 |
| 2020-01-07 | 2020-01-03 | 1.860 | 244,000 | -5,600 | 0.18% | 453,840 |
| 2020-01-06 | 2020-01-02 | 1.730 | 249,600 | -3,200 | 0.19% | 431,808 |
| 2020-01-03 | 2019-12-31 | 1.900 | 252,800 | +2,400 | 0.19% | 480,320 |
| 2020-01-02 | 2019-12-27 | 1.810 | 250,400 | -52,000 | 0.19% | 453,224 |
| 2019-12-30 | 2019-12-24 | 1.790 | 302,400 | -4,000 | 0.22% | 541,296 |
| 2019-12-20 | 2019-12-18 | 1.750 | 306,400 | -27,600 | 0.23% | 536,200 |
| 2019-12-17 | 2019-12-13 | 1.650 | 334,000 | +4,800 | 0.25% | 551,100 |
| 2019-12-16 | 2019-12-12 | 1.930 | 329,200 | +62,400 | 0.24% | 635,356 |
| 2019-12-13 | 2019-12-11 | 2.280 | 266,800 | +97,200 | 0.20% | 608,304 |
| 2019-12-12 | 2019-12-10 | 2.140 | 169,600 | +14,400 | 0.13% | 362,944 |
| 2019-12-10 | 2019-12-06 | 1.090 | 155,200 | -2,000 | 0.12% | 169,168 |
| 2019-12-02 | 2019-11-28 | 1.100 | 157,200 | -4,000 | 0.12% | 172,920 |
| 2019-11-26 | 2019-11-22 | 1.040 | 161,200 | +4,000 | 0.12% | 167,648 |
| 2019-11-01 | 2019-10-30 | 1.370 | 157,200 | +2,000 | 0.12% | 215,364 |
| 2019-10-08 | 2019-10-03 | 1.170 | 155,200 | -2,000 | 0.12% | 181,584 |
| 2019-10-03 | 2019-09-30 | 1.260 | 157,200 | -4,000 | 0.12% | 198,072 |
| 2019-09-26 | 2019-09-24 | 1.430 | 161,200 | +4,000 | 0.12% | 230,516 |
| 2019-09-23 | 2019-09-19 | 1.180 | 157,200 | -4,000 | 0.12% | 185,496 |
| 2019-09-13 | 2019-09-11 | 1.140 | 161,200 | +4,800 | 0.12% | 183,768 |
| 2019-06-06 | 2019-06-04 | 1.660 | 156,400 | -2,400 | 0.12% | 259,624 |
| 2019-05-22 | 2019-05-20 | 1.580 | 158,800 | -74,800 | 0.12% | 250,904 |
| 2019-04-11 | 2019-04-09 | 2.100 | 233,600 | +20,000 | 0.17% | 490,560 |
| 2019-03-19 | 2019-03-15 | 1.980 | 213,600 | +1,200 | 0.16% | 422,928 |
| 2019-02-20 | 2019-02-18 | 2.080 | 212,400 | +20,000 | 0.16% | 441,792 |
| 2019-02-11 | 2019-02-04 | 2.040 | 192,400 | +31,600 | 0.14% | 392,496 |
| 2019-01-30 | 2019-01-28 | 1.980 | 160,800 | -40,000 | 0.12% | 318,384 |
| 2019-01-28 | 2019-01-24 | 1.950 | 200,800 | -24,000 | 0.15% | 391,560 |
| 2019-01-25 | 2019-01-23 | 1.900 | 224,800 | -20,000 | 0.17% | 427,120 |
| 2019-01-16 | 2019-01-14 | 1.890 | 244,800 | +1,200 | 0.18% | 462,672 |
| 2019-01-15 | 2019-01-11 | 1.800 | 243,600 | +20,000 | 0.18% | 438,480 |
| 2019-01-10 | 2019-01-08 | 1.900 | 223,600 | +24,000 | 0.17% | 424,840 |
| 2019-01-08 | 2019-01-04 | 2.020 | 199,600 | -10,000 | 0.15% | 403,192 |
| 2018-12-20 | 2018-12-18 | 2.000 | 209,600 | -10,000 | 0.16% | 419,200 |
| 2018-12-12 | 2018-12-10 | 1.980 | 219,600 | -4,000 | 0.16% | 434,808 |
| 2018-12-07 | 2018-12-05 | 2.080 | 223,600 | +40,000 | 0.17% | 465,088 |
| 2018-12-06 | 2018-12-04 | 1.980 | 183,600 | -8,400 | 0.14% | 363,528 |
| 2018-11-13 | 2018-11-09 | 1.940 | 192,000 | -18,800 | 0.14% | 372,480 |
| 2018-11-12 | 2018-11-08 | 1.980 | 210,800 | +18,800 | 0.16% | 417,384 |
| 2018-10-31 | 2018-10-29 | 2.260 | 192,000 | -12,800 | 0.14% | 433,920 |
| 2018-10-19 | 2018-10-16 | 2.700 | 204,800 | +2,000 | 0.15% | 552,960 |
| 2018-09-26 | 2018-09-21 | 3.350 | 202,800 | -7,200 | 0.15% | 679,380 |
| 2018-09-24 | 2018-09-20 | 3.250 | 210,000 | -6,000 | 0.16% | 682,500 |
| 2018-09-12 | 2018-09-10 | 3.650 | 216,000 | -2,000 | 0.16% | 788,400 |
| 2018-08-16 | 2018-08-14 | 4.850 | 218,000 | +6,000 | 0.16% | 1,057,300 |
| 2018-08-02 | 2018-07-31 | 6.600 | 212,000 | +2,000 | 0.16% | 1,399,200 |
| 2018-07-18 | 2018-07-16 | 7.200 | 210,000 | +6,000 | 0.16% | 1,512,000 |
| 2018-07-13 | 2018-07-11 | 7.700 | 204,000 | -4,000 | 0.15% | 1,570,800 |
| 2018-07-06 | 2018-07-04 | 7.800 | 208,000 | -10,000 | 0.15% | 1,622,400 |
| 2018-07-03 | 2018-06-28 | 7.900 | 218,000 | -10,000 | 0.16% | 1,722,200 |
| 2018-06-28 | 2018-06-26 | 8.400 | 228,000 | +6,000 | 0.17% | 1,915,200 |
| 2018-06-21 | 2018-06-19 | 8.200 | 222,000 | -1,200 | 0.16% | 1,820,400 |
| 2018-06-01 | 2018-05-30 | 8.500 | 223,200 | -50,000 | 0.17% | 1,897,200 |
| 2018-05-29 | 2018-05-25 | 8.400 | 273,200 | +4,800 | 0.20% | 2,294,880 |
| 2018-05-21 | 2018-05-17 | 8.400 | 268,400 | +2,000 | 0.20% | 2,254,560 |
| 2018-04-18 | 2018-04-16 | 8.600 | 266,400 | +4,000 | 0.20% | 2,291,040 |
| 2018-04-16 | 2018-04-12 | 8.700 | 262,400 | -4,000 | 0.19% | 2,282,880 |
| 2018-04-13 | 2018-04-11 | 8.600 | 266,400 | +4,000 | 0.20% | 2,291,040 |
| 2018-04-09 | 2018-04-04 | 8.800 | 262,400 | -400 | 0.19% | 2,309,120 |
| 2018-04-04 | 2018-03-29 | 9.000 | 262,800 | -4,000 | 0.19% | 2,365,200 |
| 2018-03-27 | 2018-03-23 | 8.400 | 266,800 | +10,000 | 0.20% | 2,241,120 |
| 2018-03-26 | 2018-03-22 | 8.600 | 256,800 | +1,200 | 0.19% | 2,208,480 |
| 2018-03-21 | 2018-03-19 | 8.700 | 255,600 | +8,400 | 0.19% | 2,223,720 |
| 2018-03-09 | 2018-03-07 | 8.600 | 247,200 | -2,400 | 0.18% | 2,125,920 |
| 2018-03-08 | 2018-03-06 | 8.500 | 249,600 | -4,800 | 0.19% | 2,121,600 |
| 2018-03-07 | 2018-03-05 | 8.600 | 254,400 | +2,000 | 0.19% | 2,187,840 |
| 2018-03-06 | 2018-03-02 | 8.700 | 252,400 | -8,400 | 0.19% | 2,195,880 |
| 2018-03-01 | 2018-02-27 | 8.800 | 260,800 | -11,200 | 0.19% | 2,295,040 |
| 2018-02-27 | 2018-02-23 | 8.900 | 272,000 | +60,000 | 0.20% | 2,420,800 |
| 2018-02-26 | 2018-02-22 | 8.700 | 212,000 | +2,800 | 0.16% | 1,844,400 |
| 2018-02-23 | 2018-02-21 | 9.100 | 209,200 | +2,400 | 0.16% | 1,903,720 |
| 2018-02-20 | 2018-02-13 | 8.900 | 206,800 | +2,400 | 0.15% | 1,840,520 |
| 2018-02-06 | 2018-02-02 | 9.100 | 204,400 | +5,200 | 0.15% | 1,860,040 |
| 2018-02-01 | 2018-01-30 | 9.400 | 199,200 | -15,200 | 0.15% | 1,872,480 |
| 2018-01-29 | 2018-01-25 | 8.800 | 214,400 | -4,800 | 0.16% | 1,886,720 |
| 2018-01-25 | 2018-01-23 | 8.300 | 219,200 | +4,000 | 0.16% | 1,819,360 |
| 2018-01-24 | 2018-01-22 | 8.300 | 215,200 | +14,800 | 0.16% | 1,786,160 |
| 2018-01-18 | 2018-01-16 | 8.700 | 200,400 | +2,400 | 0.15% | 1,743,480 |
| 2018-01-16 | 2018-01-12 | 8.800 | 198,000 | -2,000 | 0.15% | 1,742,400 |
| 2018-01-12 | 2018-01-10 | 8.500 | 200,000 | +2,000 | 0.15% | 1,700,000 |
| 2018-01-09 | 2018-01-05 | 8.700 | 198,000 | +8,800 | 0.15% | 1,722,600 |
| 2018-01-04 | 2018-01-02 | 9.000 | 189,200 | +1,200 | 0.14% | 1,702,800 |
| 2018-01-03 | 2017-12-29 | 9.000 | 188,000 | +10,000 | 0.14% | 1,692,000 |
| 2017-12-28 | 2017-12-22 | 9.000 | 178,000 | +5,200 | 0.13% | 1,602,000 |
| 2017-12-14 | 2017-12-12 | 9.000 | 172,800 | -4,800 | 0.13% | 1,555,200 |
| 2017-12-13 | 2017-12-11 | 9.300 | 177,600 | +15,200 | 0.13% | 1,651,680 |
| 2017-12-12 | 2017-12-08 | 9.700 | 162,400 | -9,200 | 0.12% | 1,575,280 |
| 2017-12-11 | 2017-12-07 | 9.300 | 171,600 | +400 | 0.13% | 1,595,880 |
| 2017-12-05 | 2017-12-01 | 9.900 | 171,200 | +15,600 | 0.13% | 1,694,880 |
| 2017-12-04 | 2017-11-30 | 9.700 | 155,600 | -6,000 | 0.12% | 1,509,320 |
| 2017-11-24 | 2017-11-22 | 10.147 | 161,600 | -2,436 | 0.12% | 1,639,760 |
| 2017-11-21 | 2017-11-17 | 10.147 | 164,036 | +8,120 | 0.12% | 1,664,478 |
| 2017-11-20 | 2017-11-16 | 10.147 | 155,916 | +10,151 | 0.11% | 1,582,084 |
| 2017-11-03 | 2017-11-01 | 11.132 | 145,765 | +4,060 | 0.11% | 1,622,682 |
| 2017-10-24 | 2017-10-20 | 11.034 | 141,705 | +1,219 | 0.10% | 1,563,525 |
| 2017-10-18 | 2017-10-16 | 11.329 | 140,486 | -10,151 | 0.10% | 1,591,595 |
| 2017-10-16 | 2017-10-12 | 11.526 | 150,637 | -6,091 | 0.11% | 1,736,278 |
| 2017-10-11 | 2017-10-09 | 10.837 | 156,728 | -1,218 | 0.11% | 1,698,404 |
| 2017-10-10 | 2017-10-06 | 10.640 | 157,946 | +10,151 | 0.12% | 1,680,483 |
| 2017-10-09 | 2017-10-04 | 10.837 | 147,795 | +26,392 | 0.11% | 1,601,600 |
| 2017-10-04 | 2017-09-29 | 11.034 | 121,403 | -2,030 | 0.09% | 1,339,520 |
| 2017-10-03 | 2017-09-28 | 11.329 | 123,433 | -6,091 | 0.09% | 1,398,398 |
| 2017-09-29 | 2017-09-27 | 11.231 | 129,524 | +4,873 | 0.09% | 1,454,644 |
| 2017-09-28 | 2017-09-26 | 11.526 | 124,651 | +2,030 | 0.09% | 1,436,757 |
| 2017-09-27 | 2017-09-25 | 11.526 | 122,621 | -59,281 | 0.09% | 1,413,359 |
| 2017-09-26 | 2017-09-22 | 11.231 | 181,902 | +4,061 | 0.13% | 2,042,886 |
| 2017-09-22 | 2017-09-20 | 11.428 | 177,841 | +6,090 | 0.13% | 2,032,318 |
| 2017-09-20 | 2017-09-18 | 11.526 | 171,751 | -2,842 | 0.13% | 1,979,643 |
| 2017-09-15 | 2017-09-13 | 11.231 | 174,593 | +1,218 | 0.13% | 1,960,800 |
| 2017-09-13 | 2017-09-11 | 11.329 | 173,375 | +40,603 | 0.13% | 1,964,201 |
| 2017-09-05 | 2017-09-01 | 10.837 | 132,772 | -812 | 0.10% | 1,438,802 |
| 2017-08-31 | 2017-08-29 | 10.640 | 133,584 | -5,278 | 0.10% | 1,421,281 |
| 2017-08-29 | 2017-08-25 | 10.049 | 138,862 | -4,061 | 0.10% | 1,395,357 |
| 2017-07-27 | 2017-07-25 | 10.246 | 142,923 | -1,417,045 | 0.10% | 1,464,324 |
| 2017-07-25 | 2017-07-21 | 10.344 | 1,559,968 | -10,151 | 1.14% | 16,136,402 |
| 2017-07-21 | 2017-07-19 | 10.344 | 1,570,119 | +10,151 | 1.15% | 16,241,404 |
| 2017-07-17 | 2017-07-13 | 10.541 | 1,559,968 | +5,279 | 1.14% | 16,443,762 |
| 2017-07-14 | 2017-07-12 | 10.443 | 1,554,689 | +13,805 | 1.14% | 16,234,955 |
| 2017-06-28 | 2017-06-26 | 11.723 | 1,540,884 | -3,655 | 1.13% | 18,064,195 |
| 2017-06-19 | 2017-06-15 | 11.231 | 1,544,539 | -2,030 | 1.13% | 17,346,243 |
| 2017-06-14 | 2017-06-12 | 11.132 | 1,546,569 | -1,218 | 1.13% | 17,216,682 |
| 2017-06-07 | 2017-06-05 | 11.132 | 1,547,787 | +46,694 | 1.13% | 17,230,241 |
| 2017-05-25 | 2017-05-23 | 11.428 | 1,501,093 | +1,218 | 1.10% | 17,154,075 |
| 2017-05-24 | 2017-05-22 | 11.526 | 1,499,875 | -20,302 | 1.10% | 17,287,916 |
| 2017-05-23 | 2017-05-19 | 11.526 | 1,520,177 | -10,151 | 1.11% | 17,521,921 |
| 2017-05-22 | 2017-05-18 | 11.723 | 1,530,328 | -26,392 | 1.12% | 17,940,444 |
| 2017-05-12 | 2017-05-10 | 11.723 | 1,556,720 | +27,204 | 1.14% | 18,249,845 |
| 2017-05-11 | 2017-05-09 | 11.920 | 1,529,516 | +50,348 | 1.12% | 18,232,285 |
| 2017-05-09 | 2017-05-05 | 11.526 | 1,479,168 | +32,483 | 1.08% | 17,049,242 |
| 2017-05-08 | 2017-05-04 | 11.723 | 1,446,685 | +69,025 | 1.06% | 16,959,875 |
| 2017-05-05 | 2017-05-02 | 11.428 | 1,377,660 | +69,025 | 1.01% | 15,743,517 |
| 2017-05-04 | 2017-04-28 | 10.837 | 1,308,635 | +43,445 | 0.96% | 14,181,198 |
| 2017-05-02 | 2017-04-27 | 10.738 | 1,265,190 | +288,687 | 0.92% | 13,585,761 |
| 2017-04-28 | 2017-04-26 | 10.935 | 976,503 | +34,919 | 0.71% | 10,678,205 |
| 2017-04-27 | 2017-04-25 | 10.935 | 941,584 | +167,285 | 0.69% | 10,296,361 |
| 2017-04-26 | 2017-04-24 | 10.640 | 774,299 | +233,873 | 0.57% | 8,238,235 |
| 2017-04-24 | 2017-04-20 | 10.246 | 540,426 | +13,399 | 0.39% | 5,536,959 |
| 2017-04-21 | 2017-04-19 | 10.344 | 527,027 | +29,234 | 0.39% | 5,451,599 |
| 2017-04-20 | 2017-04-18 | 10.443 | 497,793 | +86,078 | 0.36% | 5,198,240 |
| 2017-04-19 | 2017-04-13 | 10.541 | 411,715 | +24,362 | 0.30% | 4,339,925 |
| 2017-04-18 | 2017-04-12 | 10.541 | 387,353 | +54,002 | 0.28% | 4,083,122 |
| 2017-04-13 | 2017-04-11 | 10.443 | 333,351 | +10,963 | 0.24% | 3,481,043 |
| 2017-04-05 | 2017-03-31 | 10.443 | 322,388 | -4,466 | 0.24% | 3,366,561 |
| 2017-03-31 | 2017-03-29 | 10.443 | 326,854 | +14,617 | 0.24% | 3,413,197 |
| 2017-03-30 | 2017-03-28 | 10.640 | 312,237 | +16,241 | 0.23% | 3,322,078 |
| 2017-03-29 | 2017-03-27 | 10.640 | 295,996 | +59,686 | 0.22% | 3,149,280 |
| 2017-03-28 | 2017-03-24 | 10.738 | 236,310 | +87,703 | 0.17% | 2,537,525 |
| 2017-03-27 | 2017-03-23 | 10.640 | 148,607 | +6,090 | 0.11% | 1,581,120 |
| 2017-03-14 | 2017-03-10 | 10.738 | 142,517 | -10,150 | 0.10% | 1,530,364 |
| 2017-03-13 | 2017-03-09 | 10.738 | 152,667 | +6,090 | 0.11% | 1,639,356 |
| 2017-03-07 | 2017-03-03 | 10.738 | 146,577 | +4,466 | 0.11% | 1,573,961 |
| 2017-03-06 | 2017-03-02 | 10.837 | 142,111 | -4,060 | 0.10% | 1,540,005 |
| 2017-03-02 | 2017-02-28 | 10.837 | 146,171 | +14,211 | 0.11% | 1,584,002 |
| 2017-03-01 | 2017-02-27 | 10.935 | 131,960 | -10,151 | 0.10% | 1,443,002 |
| 2017-02-23 | 2017-02-21 | 10.640 | 142,111 | -812 | 0.10% | 1,512,005 |
| 2017-02-22 | 2017-02-20 | 10.541 | 142,923 | -3,248 | 0.10% | 1,506,564 |
| 2017-02-21 | 2017-02-17 | 10.640 | 146,171 | -2,030 | 0.11% | 1,555,202 |
| 2017-02-14 | 2017-02-10 | 9.654 | 148,201 | -4,060 | 0.11% | 1,430,800 |
| 2017-02-13 | 2017-02-09 | 9.556 | 152,261 | -4,061 | 0.11% | 1,454,997 |
| 2017-02-10 | 2017-02-08 | 9.654 | 156,322 | +2,031 | 0.11% | 1,509,204 |
| 2017-01-26 | 2017-01-24 | 9.851 | 154,291 | +10,150 | 0.11% | 1,519,995 |
| 2017-01-25 | 2017-01-23 | 9.950 | 144,141 | +4,061 | 0.11% | 1,434,203 |
| 2017-01-16 | 2017-01-12 | 10.344 | 140,080 | +2,030 | 0.10% | 1,448,996 |
| 2017-01-13 | 2017-01-11 | 10.344 | 138,050 | +2,030 | 0.10% | 1,427,997 |
| 2017-01-12 | 2017-01-10 | 10.246 | 136,020 | +6,496 | 0.10% | 1,393,599 |
| 2017-01-11 | 2017-01-09 | 10.049 | 129,524 | +1,218 | 0.09% | 1,301,524 |
| 2017-01-10 | 2017-01-06 | 10.049 | 128,306 | -6,090 | 0.09% | 1,289,285 |
| 2017-01-09 | 2017-01-05 | 10.344 | 134,396 | +12,181 | 0.10% | 1,390,200 |
| 2017-01-03 | 2016-12-29 | 10.738 | 122,215 | +20,301 | 0.09% | 1,312,359 |
| 2016-12-30 | 2016-12-28 | 10.837 | 101,914 | +1,219 | 0.07% | 1,104,405 |
| 2016-12-29 | 2016-12-23 | 10.837 | 100,695 | -6,091 | 0.07% | 1,091,195 |
| 2016-12-22 | 2016-12-20 | 11.132 | 106,786 | +2,030 | 0.08% | 1,188,761 |
| 2016-12-21 | 2016-12-19 | 11.034 | 104,756 | +6,091 | 0.08% | 1,155,842 |
| 2016-12-14 | 2016-12-12 | 11.625 | 98,665 | -5,685 | 0.07% | 1,146,956 |
| 2016-12-12 | 2016-12-08 | 11.625 | 104,350 | +3,248 | 0.08% | 1,213,043 |
| 2016-12-09 | 2016-12-07 | 11.920 | 101,102 | -12,992 | 0.07% | 1,205,166 |
| 2016-12-08 | 2016-12-06 | 11.822 | 114,094 | +4,060 | 0.08% | 1,348,794 |
| 2016-12-07 | 2016-12-05 | 11.625 | 110,034 | +1,624 | 0.08% | 1,279,118 |
| 2016-11-29 | 2016-11-25 | 10.837 | 108,410 | +10,151 | 0.08% | 1,174,799 |
| 2016-11-28 | 2016-11-24 | 11.132 | 98,259 | +6,496 | 0.07% | 1,093,837 |
| 2016-11-25 | 2016-11-23 | 11.034 | 91,763 | -2,436 | 0.07% | 1,012,482 |
| 2016-11-24 | 2016-11-22 | 10.640 | 94,199 | -42,633 | 0.07% | 1,002,240 |
| 2016-11-21 | 2016-11-17 | 10.246 | 136,832 | -7,309 | 0.10% | 1,401,918 |
| 2016-11-18 | 2016-11-16 | 10.049 | 144,141 | +40,603 | 0.11% | 1,448,403 |
| 2016-11-15 | 2016-11-11 | 10.391 | 103,538 | -67,407 | 0.08% | 1,075,812 |
| 2016-11-14 | 2016-11-10 | 10.488 | 170,945 | +65,907 | 0.12% | 1,792,804 |
| 2016-11-09 | 2016-11-07 | 10.585 | 105,038 | +2,471 | 0.08% | 1,111,798 |
| 2016-11-07 | 2016-11-03 | 10.682 | 102,567 | -2,059 | 0.07% | 1,095,603 |
| 2016-10-31 | 2016-10-27 | 10.779 | 104,626 | -3,708 | 0.08% | 1,127,757 |
| 2016-10-24 | 2016-10-19 | 10.488 | 108,334 | -2,471 | 0.08% | 1,136,165 |
| 2016-10-12 | 2016-10-07 | 10.585 | 110,805 | +9,062 | 0.08% | 1,172,840 |
| 2016-10-07 | 2016-10-05 | 10.391 | 101,743 | +3,707 | 0.07% | 1,057,161 |
| 2016-10-06 | 2016-10-04 | 10.682 | 98,036 | -72,085 | 0.07% | 1,047,203 |
| 2016-10-05 | 2016-10-03 | 10.876 | 170,121 | +7,003 | 0.12% | 1,850,243 |
| 2016-09-30 | 2016-09-28 | 10.391 | 163,118 | -72,085 | 0.12% | 1,694,878 |
| 2016-09-29 | 2016-09-27 | 10.876 | 235,203 | -25,127 | 0.17% | 2,558,077 |
| 2016-09-28 | 2016-09-26 | 10.585 | 260,330 | -3,295 | 0.19% | 2,755,519 |
| 2016-09-27 | 2016-09-23 | 10.779 | 263,625 | -4,943 | 0.19% | 2,841,596 |
| 2016-09-26 | 2016-09-22 | 9.905 | 268,568 | +3,295 | 0.19% | 2,660,157 |
| 2016-09-23 | 2016-09-21 | 9.711 | 265,273 | +2,060 | 0.19% | 2,576,000 |
| 2016-09-21 | 2016-09-19 | 9.419 | 263,213 | +4,943 | 0.19% | 2,479,316 |
| 2016-09-13 | 2016-09-09 | 9.322 | 258,270 | +56,844 | 0.19% | 2,407,675 |
| 2016-09-09 | 2016-09-07 | 9.225 | 201,426 | +7,002 | 0.15% | 1,858,198 |
| 2016-09-06 | 2016-09-02 | 8.837 | 194,424 | +4,943 | 0.14% | 1,718,083 |
| 2016-09-05 | 2016-09-01 | 8.545 | 189,481 | +20,596 | 0.14% | 1,619,202 |
| 2016-09-01 | 2016-08-30 | 9.031 | 168,885 | +2,883 | 0.12% | 1,525,200 |
| 2016-08-30 | 2016-08-26 | 9.419 | 166,002 | -8,238 | 0.12% | 1,563,644 |
| 2016-08-26 | 2016-08-24 | 9.614 | 174,240 | +3,707 | 0.13% | 1,675,081 |
| 2016-08-25 | 2016-08-23 | 9.419 | 170,533 | +2,060 | 0.12% | 1,606,323 |
| 2016-08-15 | 2016-08-11 | 7.866 | 168,473 | -6,179 | 0.12% | 1,325,159 |
| 2016-08-12 | 2016-08-10 | 7.574 | 174,652 | +20,596 | 0.13% | 1,322,881 |
| 2016-08-11 | 2016-08-09 | 7.477 | 154,056 | +45,311 | 0.11% | 1,151,919 |
| 2016-08-10 | 2016-08-08 | 7.866 | 108,745 | -21,420 | 0.08% | 855,356 |
| 2016-08-09 | 2016-08-05 | 7.866 | 130,165 | +25,127 | 0.09% | 1,023,840 |
| 2016-08-03 | 2016-07-29 | 6.798 | 105,038 | +3,295 | 0.08% | 713,998 |
| 2016-07-29 | 2016-07-27 | 6.798 | 101,743 | -4,119 | 0.07% | 691,601 |
| 2016-07-26 | 2016-07-22 | 6.895 | 105,862 | -10,298 | 0.08% | 729,880 |
| 2016-07-25 | 2016-07-21 | 6.992 | 116,160 | +14,417 | 0.08% | 812,160 |
| 2016-07-21 | 2016-07-19 | 7.574 | 101,743 | -2,059 | 0.07% | 770,641 |
| 2016-07-20 | 2016-07-18 | 7.671 | 103,802 | +8,650 | 0.07% | 796,316 |
| 2016-07-11 | 2016-07-07 | 8.254 | 95,152 | +4,119 | 0.07% | 785,398 |
| 2016-07-06 | 2016-07-04 | 8.351 | 91,033 | -4,119 | 0.07% | 760,239 |
| 2016-06-28 | 2016-06-24 | 8.351 | 95,152 | -5,355 | 0.07% | 794,638 |
| 2016-06-16 | 2016-06-14 | 8.837 | 100,507 | +10,298 | 0.07% | 888,158 |
| 2016-06-15 | 2016-06-13 | 9.031 | 90,209 | -6,179 | 0.06% | 814,677 |
| 2016-06-13 | 2016-06-08 | 9.128 | 96,388 | +3,295 | 0.07% | 879,840 |
| 2016-06-06 | 2016-06-02 | 9.225 | 93,093 | +1,648 | 0.07% | 858,803 |
| 2016-05-24 | 2016-05-20 | 9.322 | 91,445 | +2,060 | 0.07% | 852,480 |
| 2016-05-13 | 2016-05-11 | 9.419 | 89,385 | -1,236 | 0.06% | 841,955 |
| 2016-04-20 | 2016-04-18 | 11.070 | 90,621 | +6,178 | 0.07% | 1,003,198 |
| 2016-04-06 | 2016-04-01 | 9.711 | 84,443 | -6,178 | 0.06% | 820,005 |
| 2016-04-01 | 2016-03-30 | 9.808 | 90,621 | -2,472 | 0.07% | 888,798 |
| 2016-03-21 | 2016-03-17 | 10.779 | 93,093 | +2,472 | 0.07% | 1,003,443 |
| 2016-02-05 | 2016-02-03 | 12.333 | 90,621 | -2,472 | 0.07% | 1,117,597 |
| 2016-01-21 | 2016-01-19 | 12.236 | 93,093 | -6,178 | 0.07% | 1,139,044 |
| 2016-01-18 | 2016-01-14 | 11.653 | 99,271 | +4,119 | 0.07% | 1,156,795 |
| 2016-01-15 | 2016-01-13 | 11.944 | 95,152 | +4,531 | 0.07% | 1,136,517 |
| 2016-01-13 | 2016-01-11 | 12.624 | 90,621 | -10,298 | 0.07% | 1,143,997 |
| 2016-01-12 | 2016-01-08 | 13.207 | 100,919 | +4,119 | 0.07% | 1,332,799 |
| 2016-01-05 | 2015-12-31 | 13.595 | 96,800 | +16,477 | 0.07% | 1,316,001 |
| 2015-12-29 | 2015-12-24 | 14.372 | 80,323 | -2,060 | 0.06% | 1,154,395 |
| 2015-12-22 | 2015-12-18 | 14.469 | 82,383 | +1,648 | 0.06% | 1,192,001 |
| 2015-12-21 | 2015-12-17 | 14.178 | 80,735 | -2,060 | 0.06% | 1,144,636 |
| 2015-12-17 | 2015-12-15 | 13.983 | 82,795 | -1,648 | 0.06% | 1,157,762 |
| 2015-12-16 | 2015-12-14 | 13.498 | 84,443 | -4,119 | 0.06% | 1,139,807 |
| 2015-12-07 | 2015-12-03 | 12.915 | 88,562 | -4,119 | 0.06% | 1,143,805 |
| 2015-12-04 | 2015-12-02 | 12.721 | 92,681 | +824 | 0.07% | 1,179,003 |
| 2015-11-26 | 2015-11-24 | 13.012 | 91,857 | +2,060 | 0.07% | 1,195,280 |
| 2015-11-25 | 2015-11-23 | 12.915 | 89,797 | +4,943 | 0.06% | 1,159,755 |
| 2015-11-24 | 2015-11-20 | 12.721 | 84,854 | -16,065 | 0.06% | 1,079,435 |
| 2015-11-20 | 2015-11-18 | 10.876 | 100,919 | +1,236 | 0.07% | 1,097,599 |
| 2015-11-18 | 2015-11-16 | 10.973 | 99,683 | -3,296 | 0.07% | 1,093,836 |
| 2015-11-17 | 2015-11-13 | 10.488 | 102,979 | +2,060 | 0.07% | 1,080,004 |
| 2015-11-16 | 2015-11-12 | 10.973 | 100,919 | -5,767 | 0.07% | 1,107,399 |
| 2015-11-10 | 2015-11-06 | 9.031 | 106,686 | -1,236 | 0.08% | 963,481 |
| 2015-11-02 | 2015-10-29 | 8.740 | 107,922 | +2,060 | 0.08% | 943,203 |
| 2015-10-07 | 2015-10-05 | 8.934 | 105,862 | -2,060 | 0.08% | 945,759 |
| 2015-09-21 | 2015-09-17 | 9.031 | 107,922 | -1,647 | 0.08% | 974,643 |
| 2015-09-17 | 2015-09-15 | 8.448 | 109,569 | +1,647 | 0.08% | 925,678 |
| 2015-08-25 | 2015-08-21 | 9.031 | 107,922 | -4,119 | 0.08% | 974,643 |
| 2015-08-24 | 2015-08-20 | 9.322 | 112,041 | -10,298 | 0.08% | 1,044,482 |
| 2015-08-05 | 2015-08-03 | 9.614 | 122,339 | +3,296 | 0.09% | 1,176,123 |
| 2015-08-03 | 2015-07-30 | 9.905 | 119,043 | +2,059 | 0.09% | 1,179,117 |
| 2015-07-30 | 2015-07-28 | 9.905 | 116,984 | -412 | 0.08% | 1,158,722 |
| 2015-07-29 | 2015-07-27 | 10.099 | 117,396 | +4,119 | 0.08% | 1,185,603 |
| 2015-07-28 | 2015-07-24 | 10.876 | 113,277 | +4,532 | 0.08% | 1,232,005 |
| 2015-07-27 | 2015-07-23 | 11.070 | 108,745 | -2,060 | 0.08% | 1,203,835 |
| 2015-07-23 | 2015-07-21 | 11.167 | 110,805 | -10,298 | 0.08% | 1,237,400 |
| 2015-07-21 | 2015-07-17 | 11.167 | 121,103 | +2,060 | 0.09% | 1,352,401 |
| 2015-07-16 | 2015-07-14 | 11.264 | 119,043 | -412 | 0.09% | 1,340,956 |
| 2015-07-14 | 2015-07-10 | 9.614 | 119,455 | +5,355 | 0.09% | 1,148,398 |
| 2015-07-13 | 2015-07-09 | 9.322 | 114,100 | -10,298 | 0.08% | 1,063,677 |
| 2015-07-10 | 2015-07-08 | 7.671 | 124,398 | -9,474 | 0.09% | 954,318 |
| 2015-07-09 | 2015-07-07 | 8.934 | 133,872 | +4,119 | 0.10% | 1,195,998 |
| 2015-07-08 | 2015-07-06 | 9.614 | 129,753 | -10,298 | 0.09% | 1,247,399 |
| 2015-07-07 | 2015-07-03 | 10.488 | 140,051 | +7,414 | 0.10% | 1,468,800 |
| 2015-06-30 | 2015-06-26 | 12.430 | 132,637 | +6,591 | 0.10% | 1,648,646 |
| 2015-06-29 | 2015-06-25 | 13.012 | 126,046 | +3,295 | 0.09% | 1,640,162 |
| 2015-06-25 | 2015-06-23 | 13.110 | 122,751 | +7,415 | 0.09% | 1,609,206 |
| 2015-06-24 | 2015-06-22 | 12.818 | 115,336 | +10,298 | 0.08% | 1,478,399 |
| 2015-06-23 | 2015-06-19 | 13.207 | 105,038 | -4,943 | 0.08% | 1,387,197 |
| 2015-06-22 | 2015-06-18 | 12.915 | 109,981 | -5,355 | 0.08% | 1,420,437 |
| 2015-06-19 | 2015-06-17 | 13.110 | 115,336 | -26,775 | 0.08% | 1,511,999 |
| 2015-06-18 | 2015-06-16 | 13.110 | 142,111 | -3,707 | 0.10% | 1,863,006 |
| 2015-06-17 | 2015-06-15 | 13.401 | 145,818 | -824 | 0.11% | 1,954,083 |
| 2015-06-16 | 2015-06-12 | 13.886 | 146,642 | +4,943 | 0.11% | 2,036,325 |
| 2015-06-11 | 2015-06-09 | 14.178 | 141,699 | -9,474 | 0.10% | 2,008,965 |
| 2015-06-10 | 2015-06-08 | 14.372 | 151,173 | +16,889 | 0.11% | 2,172,645 |
| 2015-06-09 | 2015-06-05 | 14.372 | 134,284 | +9,474 | 0.10% | 1,929,917 |
| 2015-06-08 | 2015-06-04 | 14.955 | 124,810 | -2,060 | 0.09% | 1,866,478 |
| 2015-06-05 | 2015-06-03 | 14.566 | 126,870 | +11,946 | 0.09% | 1,848,004 |
| 2015-06-04 | 2015-06-02 | 14.663 | 114,924 | +2,883 | 0.08% | 1,685,157 |
| 2015-06-03 | 2015-06-01 | 13.983 | 112,041 | +1,236 | 0.08% | 1,566,723 |
| 2015-06-02 | 2015-05-29 | 12.915 | 110,805 | +2,060 | 0.08% | 1,431,079 |
| 2015-06-01 | 2015-05-28 | 13.110 | 108,745 | +12,357 | 0.08% | 1,425,594 |
| 2015-05-29 | 2015-05-27 | 12.818 | 96,388 | -6,179 | 0.07% | 1,235,520 |
| 2015-05-28 | 2015-05-26 | 12.721 | 102,567 | -13,593 | 0.07% | 1,304,763 |
| 2015-05-27 | 2015-05-22 | 12.041 | 116,160 | -8,238 | 0.08% | 1,398,721 |
| 2015-05-26 | 2015-05-21 | 12.138 | 124,398 | -8,239 | 0.09% | 1,509,997 |
| 2015-05-22 | 2015-05-20 | 10.682 | 132,637 | +1,236 | 0.10% | 1,416,805 |
| 2015-05-21 | 2015-05-19 | 10.876 | 131,401 | -9,474 | 0.09% | 1,429,122 |
| 2015-05-20 | 2015-05-18 | 10.002 | 140,875 | -19,772 | 0.10% | 1,409,042 |
| 2015-05-18 | 2015-05-14 | 9.614 | 160,647 | +2,060 | 0.12% | 1,544,403 |
| 2015-05-14 | 2015-05-12 | 9.614 | 158,587 | -9,474 | 0.11% | 1,524,599 |
| 2015-05-13 | 2015-05-11 | 9.419 | 168,061 | +2,059 | 0.12% | 1,583,038 |
| 2015-05-11 | 2015-05-07 | 9.614 | 166,002 | +4,120 | 0.12% | 1,595,884 |
| 2015-05-08 | 2015-05-06 | 10.002 | 161,882 | -2,472 | 0.12% | 1,619,155 |
| 2015-05-05 | 2015-04-30 | 9.419 | 164,354 | +824 | 0.12% | 1,548,121 |
| 2015-05-04 | 2015-04-29 | 9.905 | 163,530 | -824 | 0.12% | 1,619,759 |
| 2015-04-30 | 2015-04-28 | 10.099 | 164,354 | +15,241 | 0.12% | 1,659,841 |
| 2015-04-29 | 2015-04-27 | 9.711 | 149,113 | -824 | 0.11% | 1,447,999 |
| 2015-04-28 | 2015-04-24 | 8.837 | 149,937 | +4,943 | 0.11% | 1,324,961 |
| 2015-04-27 | 2015-04-23 | 8.740 | 144,994 | -2,883 | 0.10% | 1,267,200 |
| 2015-04-24 | 2015-04-22 | 8.934 | 147,877 | +10,298 | 0.11% | 1,321,117 |
| 2015-04-21 | 2015-04-17 | 8.934 | 137,579 | +1,235 | 0.10% | 1,229,116 |
| 2015-04-20 | 2015-04-16 | 9.031 | 136,344 | -10,298 | 0.10% | 1,231,322 |
| 2015-04-17 | 2015-04-15 | 8.934 | 146,642 | +4,120 | 0.11% | 1,310,083 |
| 2015-04-15 | 2015-04-13 | 9.128 | 142,522 | +10,297 | 0.10% | 1,300,956 |
| 2015-04-13 | 2015-04-09 | 9.225 | 132,225 | +6,179 | 0.10% | 1,219,804 |
| 2015-04-10 | 2015-04-08 | 9.517 | 126,046 | -9,474 | 0.09% | 1,199,521 |
| 2015-04-09 | 2015-04-02 | 9.128 | 135,520 | +4,119 | 0.10% | 1,237,041 |
| 2015-04-08 | 2015-04-01 | 9.128 | 131,401 | +14,005 | 0.09% | 1,199,442 |
| 2015-04-01 | 2015-03-30 | 9.711 | 117,396 | +4,531 | 0.08% | 1,140,003 |
| 2015-03-31 | 2015-03-27 | 9.808 | 112,865 | -4,119 | 0.08% | 1,106,964 |
| 2015-03-26 | 2015-03-24 | 9.905 | 116,984 | +2,060 | 0.08% | 1,158,722 |
| 2015-03-25 | 2015-03-23 | 10.293 | 114,924 | -4,119 | 0.08% | 1,182,958 |
| 2015-03-23 | 2015-03-19 | 9.614 | 119,043 | +4,119 | 0.09% | 1,144,437 |
| 2015-03-20 | 2015-03-18 | 9.322 | 114,924 | -2,060 | 0.08% | 1,071,358 |
| 2015-03-13 | 2015-03-11 | 8.837 | 116,984 | -6,590 | 0.08% | 1,033,762 |
| 2015-03-12 | 2015-03-10 | 8.837 | 123,574 | -11,946 | 0.09% | 1,091,997 |
| 2015-03-11 | 2015-03-09 | 8.837 | 135,520 | +19,360 | 0.10% | 1,197,561 |
| 2015-03-06 | 2015-03-04 | 8.157 | 116,160 | +10,298 | 0.08% | 947,521 |
| 2015-03-05 | 2015-03-03 | 8.254 | 105,862 | +4,119 | 0.08% | 873,799 |
| 2015-03-04 | 2015-03-02 | 8.254 | 101,743 | -2,059 | 0.07% | 839,801 |
| 2015-02-27 | 2015-02-25 | 7.574 | 103,802 | -4,120 | 0.07% | 786,236 |
| 2015-02-24 | 2015-02-18 | 7.769 | 107,922 | +4,120 | 0.08% | 838,403 |
| 2015-02-23 | 2015-02-16 | 7.769 | 103,802 | +4,119 | 0.07% | 806,396 |
| 2015-02-17 | 2015-02-13 | 7.866 | 99,683 | +2,059 | 0.07% | 784,077 |
| 2015-02-16 | 2015-02-12 | 8.254 | 97,624 | +4,119 | 0.07% | 805,802 |
| 2015-02-13 | 2015-02-11 | 8.351 | 93,505 | -1,647 | 0.07% | 780,883 |
| 2015-02-12 | 2015-02-10 | 7.963 | 95,152 | +8,238 | 0.07% | 757,678 |
| 2015-02-11 | 2015-02-09 | 8.157 | 86,914 | +7,003 | 0.06% | 708,960 |
| 2015-01-23 | 2015-01-21 | 6.992 | 79,911 | -4,120 | 0.06% | 558,717 |
| 2015-01-21 | 2015-01-19 | 7.089 | 84,031 | -6,178 | 0.06% | 595,683 |
| 2015-01-20 | 2015-01-16 | 6.992 | 90,209 | +16,476 | 0.06% | 630,718 |
| 2015-01-02 | 2014-12-29 | 8.934 | 73,733 | +2,060 | 0.05% | 658,722 |
| 2014-12-30 | 2014-12-24 | 9.225 | 71,673 | +1,236 | 0.05% | 661,199 |
| 2014-12-29 | 2014-12-22 | 9.419 | 70,437 | -1,236 | 0.05% | 663,476 |
| 2014-12-23 | 2014-12-19 | 8.643 | 71,673 | -10,298 | 0.05% | 619,439 |
| 2014-12-11 | 2014-12-09 | 8.740 | 81,971 | -1,648 | 0.06% | 716,400 |
| 2014-12-05 | 2014-12-03 | 9.031 | 83,619 | +2,060 | 0.06% | 755,163 |
| 2014-12-02 | 2014-11-28 | 9.711 | 81,559 | -7,003 | 0.06% | 791,999 |
| 2014-12-01 | 2014-11-27 | 9.808 | 88,562 | +10,298 | 0.06% | 868,603 |
| 2014-11-26 | 2014-11-24 | 10.293 | 78,264 | +4,119 | 0.06% | 805,602 |
| 2014-11-24 | 2014-11-20 | 10.196 | 74,145 | -7,414 | 0.05% | 756,004 |
| 2014-11-13 | 2014-11-11 | 9.711 | 81,559 | +10,298 | 0.06% | 791,999 |
| 2014-11-11 | 2014-11-07 | 9.711 | 71,261 | -43,663 | 0.05% | 691,998 |
| 2014-09-30 | 2014-09-26 | 10.682 | 114,924 | -4,119 | 0.08% | 1,227,598 |
| 2014-09-22 | 2014-09-18 | 11.653 | 119,043 | +6,590 | 0.09% | 1,387,196 |
| 2014-09-17 | 2014-09-15 | 11.944 | 112,453 | -6,590 | 0.08% | 1,343,164 |
| 2014-09-16 | 2014-09-12 | 11.362 | 119,043 | +5,355 | 0.09% | 1,352,516 |
| 2014-09-12 | 2014-09-10 | 11.750 | 113,688 | -5,355 | 0.08% | 1,335,835 |
| 2014-09-01 | 2014-08-28 | 11.264 | 119,043 | +6,590 | 0.09% | 1,340,956 |
| 2014-08-07 | 2014-08-05 | 12.041 | 112,453 | +43,663 | 0.08% | 1,354,084 |
| 2014-08-01 | 2014-07-30 | 11.944 | 68,790 | -1,647 | 0.05% | 821,643 |
| 2014-07-25 | 2014-07-23 | 11.944 | 70,437 | -5,355 | 0.05% | 841,315 |
| 2014-07-24 | 2014-07-22 | 11.653 | 75,792 | +4,119 | 0.06% | 883,197 |
| 2014-07-23 | 2014-07-21 | 10.682 | 71,673 | +1,236 | 0.05% | 765,598 |
| 2014-07-22 | 2014-07-18 | 10.488 | 70,437 | -5,355 | 0.05% | 738,716 |
| 2014-07-21 | 2014-07-17 | 10.293 | 75,792 | -1,648 | 0.06% | 780,157 |
| 2014-07-08 | 2014-07-04 | 10.099 | 77,440 | +4,119 | 0.06% | 782,080 |
| 2014-06-25 | 2014-06-23 | 10.391 | 73,321 | +2,060 | 0.05% | 761,842 |
| 2014-06-24 | 2014-06-20 | 10.682 | 71,261 | +824 | 0.05% | 761,198 |
| 2014-06-19 | 2014-06-17 | 10.876 | 70,437 | +3,295 | 0.05% | 766,076 |
| 2014-06-18 | 2014-06-16 | 11.070 | 67,142 | +2,471 | 0.05% | 743,279 |
| 2014-06-05 | 2014-06-03 | 11.459 | 64,671 | -2,471 | 0.05% | 741,045 |
| 2014-06-03 | 2014-05-29 | 11.459 | 67,142 | -2,472 | 0.05% | 769,359 |
| 2014-05-30 | 2014-05-28 | 11.459 | 69,614 | -3,707 | 0.05% | 797,685 |
| 2014-05-21 | 2014-05-19 | 10.293 | 73,321 | -1,647 | 0.05% | 754,722 |
| 2014-05-13 | 2014-05-09 | 10.585 | 74,968 | +1,647 | 0.05% | 793,515 |
| 2014-05-02 | 2014-04-29 | 10.196 | 73,321 | +2,884 | 0.05% | 747,602 |
| 2014-04-30 | 2014-04-28 | 10.391 | 70,437 | +2,883 | 0.05% | 731,876 |
| 2014-04-28 | 2014-04-24 | 10.973 | 67,554 | +2,883 | 0.05% | 741,280 |
| 2014-04-22 | 2014-04-16 | 11.070 | 64,671 | -4,531 | 0.05% | 715,924 |
| 2014-04-17 | 2014-04-15 | 11.362 | 69,202 | +1,236 | 0.05% | 786,244 |
| 2014-04-07 | 2014-04-03 | 11.459 | 67,966 | +3,295 | 0.05% | 778,801 |
| 2014-04-01 | 2014-03-28 | 11.944 | 64,671 | -2,059 | 0.05% | 772,445 |
| 2014-03-31 | 2014-03-27 | 11.944 | 66,730 | +2,059 | 0.05% | 797,038 |
| 2014-03-14 | 2014-03-12 | 13.304 | 64,671 | -4,119 | 0.05% | 860,365 |
| 2014-03-05 | 2014-03-03 | 13.207 | 68,790 | -2,059 | 0.05% | 908,483 |
| 2014-03-04 | 2014-02-28 | 13.498 | 70,849 | -9,474 | 0.06% | 956,316 |
| 2014-02-28 | 2014-02-26 | 11.847 | 80,323 | +2,059 | 0.06% | 951,596 |
| 2014-02-25 | 2014-02-21 | 11.847 | 78,264 | -4,119 | 0.06% | 927,203 |
| 2014-02-18 | 2014-02-14 | 11.653 | 82,383 | -2,883 | 0.06% | 960,001 |
| 2014-02-14 | 2014-02-12 | 11.459 | 85,266 | -4,531 | 0.07% | 977,036 |
| 2014-02-07 | 2014-02-05 | 11.653 | 89,797 | -8,651 | 0.07% | 1,046,395 |
| 2014-02-05 | 2014-01-30 | 11.264 | 98,448 | -2,883 | 0.08% | 1,108,965 |
| 2014-01-24 | 2014-01-22 | 10.196 | 101,331 | +2,883 | 0.08% | 1,033,200 |
| 2014-01-23 | 2014-01-21 | 10.391 | 98,448 | -2,471 | 0.08% | 1,022,924 |
| 2014-01-16 | 2014-01-14 | 10.196 | 100,919 | +5,767 | 0.08% | 1,028,999 |
| 2014-01-15 | 2014-01-13 | 10.099 | 95,152 | -16,889 | 0.07% | 960,957 |
| 2014-01-14 | 2014-01-10 | 10.099 | 112,041 | -18,124 | 0.09% | 1,131,522 |
| 2014-01-07 | 2014-01-03 | 11.070 | 130,165 | +2,060 | 0.10% | 1,440,960 |
| 2013-12-11 | 2013-12-09 | 11.459 | 128,105 | +2,059 | 0.10% | 1,467,915 |
| 2013-12-06 | 2013-12-04 | 11.750 | 126,046 | +5,355 | 0.10% | 1,481,041 |
| 2013-11-27 | 2013-11-25 | 12.236 | 120,691 | +18,948 | 0.10% | 1,476,720 |
| 2013-11-26 | 2013-11-22 | 12.041 | 101,743 | +26,775 | 0.08% | 1,225,121 |
| 2013-11-21 | 2013-11-19 | 11.653 | 74,968 | -2,060 | 0.06% | 873,595 |
| 2013-11-12 | 2013-11-08 | 11.556 | 77,028 | -2,472 | 0.06% | 890,120 |
| 2013-11-11 | 2013-11-07 | 11.750 | 79,500 | +2,472 | 0.06% | 934,126 |
| 2013-11-07 | 2013-11-05 | 11.847 | 77,028 | +2,060 | 0.06% | 912,560 |
| 2013-11-06 | 2013-11-04 | 11.847 | 74,968 | -6,591 | 0.06% | 888,154 |
| 2013-11-04 | 2013-10-31 | 11.799 | 81,559 | +3,295 | 0.06% | 962,279 |
| 2013-11-01 | 2013-10-30 | 12.084 | 78,264 | -1,610 | 0.06% | 945,743 |
| 2013-10-31 | 2013-10-29 | 12.084 | 79,874 | -32,370 | 0.06% | 965,198 |
| 2013-10-28 | 2013-10-24 | 12.084 | 112,244 | -5,886 | 0.09% | 1,356,358 |
| 2013-10-23 | 2013-10-21 | 11.703 | 118,130 | +3,363 | 0.09% | 1,382,524 |
| 2013-10-17 | 2013-10-15 | 11.513 | 114,767 | +5,045 | 0.09% | 1,321,325 |
| 2013-10-15 | 2013-10-10 | 12.084 | 109,722 | +2,102 | 0.08% | 1,325,882 |
| 2013-10-10 | 2013-10-08 | 12.465 | 107,620 | +6,306 | 0.08% | 1,341,441 |
| 2013-10-04 | 2013-10-02 | 12.560 | 101,314 | -4,204 | 0.08% | 1,272,479 |
| 2013-10-03 | 2013-09-30 | 11.703 | 105,518 | +2,102 | 0.08% | 1,234,921 |
| 2013-10-02 | 2013-09-27 | 12.369 | 103,416 | +2,102 | 0.08% | 1,279,200 |
| 2013-09-30 | 2013-09-26 | 12.655 | 101,314 | +420 | 0.08% | 1,282,119 |
| 2013-09-25 | 2013-09-23 | 12.655 | 100,894 | +21,020 | 0.08% | 1,276,804 |
| 2013-09-18 | 2013-09-16 | 12.845 | 79,874 | +4,204 | 0.06% | 1,025,998 |
| 2013-09-16 | 2013-09-12 | 13.131 | 75,670 | +5,885 | 0.06% | 993,597 |
| 2013-09-13 | 2013-09-11 | 12.465 | 69,785 | +8,828 | 0.05% | 869,843 |
| 2013-09-02 | 2013-08-29 | 12.465 | 60,957 | -4,203 | 0.05% | 759,805 |
| 2013-08-30 | 2013-08-28 | 12.274 | 65,160 | +2,942 | 0.05% | 799,794 |
| 2013-08-29 | 2013-08-27 | 12.560 | 62,218 | +18,918 | 0.05% | 781,443 |
| 2013-08-28 | 2013-08-26 | 13.036 | 43,300 | -1,261 | 0.03% | 564,437 |
| 2013-08-27 | 2013-08-23 | 12.845 | 44,561 | +2,102 | 0.03% | 572,395 |
| 2013-08-23 | 2013-08-21 | 13.321 | 42,459 | +2,102 | 0.03% | 565,594 |
| 2013-08-07 | 2013-08-05 | 14.177 | 40,357 | -10,510 | 0.03% | 572,153 |
| 2013-07-31 | 2013-07-29 | 14.748 | 50,867 | -3,363 | 0.04% | 750,197 |
| 2013-07-30 | 2013-07-26 | 14.939 | 54,230 | +3,363 | 0.04% | 810,115 |
| 2013-07-19 | 2013-07-17 | 13.321 | 50,867 | +10,510 | 0.04% | 677,597 |
| 2013-07-18 | 2013-07-16 | 13.321 | 40,357 | +10,509 | 0.03% | 537,594 |
| 2013-07-09 | 2013-07-05 | 11.894 | 29,848 | -2,102 | 0.02% | 355,003 |
| 2013-06-27 | 2013-06-25 | 12.369 | 31,950 | -15,974 | 0.03% | 395,204 |
| 2013-06-26 | 2013-06-24 | 12.750 | 47,924 | -4,204 | 0.04% | 611,034 |
| 2013-06-25 | 2013-06-21 | 13.416 | 52,128 | -2,102 | 0.04% | 699,355 |
| 2013-06-24 | 2013-06-20 | 13.702 | 54,230 | -7,567 | 0.04% | 743,035 |
| 2013-06-21 | 2013-06-19 | 13.511 | 61,797 | -4,204 | 0.05% | 834,955 |
| 2013-06-20 | 2013-06-18 | 12.084 | 66,001 | -3,784 | 0.05% | 797,557 |
| 2013-06-19 | 2013-06-17 | 11.513 | 69,785 | -171,099 | 0.05% | 803,443 |
| 2013-06-18 | 2013-06-14 | 9.991 | 240,884 | -162,691 | 0.19% | 2,406,604 |
| 2013-06-17 | 2013-06-13 | 9.420 | 403,575 | +108,041 | 0.32% | 3,801,603 |
| 2013-06-14 | 2013-06-11 | 9.230 | 295,534 | +6,306 | 0.23% | 2,727,637 |
| 2013-06-13 | 2013-06-10 | 9.230 | 289,228 | -2,523 | 0.23% | 2,669,435 |
| 2013-06-11 | 2013-06-07 | 9.230 | 291,751 | +3,363 | 0.23% | 2,692,722 |
| 2013-06-10 | 2013-06-06 | 9.230 | 288,388 | +5,045 | 0.23% | 2,661,683 |
| 2013-06-07 | 2013-06-05 | 9.325 | 283,343 | +12,612 | 0.22% | 2,642,080 |
| 2013-06-05 | 2013-06-03 | 9.420 | 270,731 | +840 | 0.21% | 2,550,237 |
| 2013-05-31 | 2013-05-29 | 9.515 | 269,891 | +1,682 | 0.21% | 2,568,004 |
| 2013-05-28 | 2013-05-24 | 9.230 | 268,209 | -2,943 | 0.21% | 2,475,440 |
| 2013-05-27 | 2013-05-23 | 8.659 | 271,152 | +2,943 | 0.21% | 2,347,802 |
| 2013-05-15 | 2013-05-13 | 9.230 | 268,209 | +4,204 | 0.21% | 2,475,440 |
| 2013-05-09 | 2013-05-07 | 9.420 | 264,005 | -21,020 | 0.21% | 2,486,879 |
| 2013-05-02 | 2013-04-29 | 9.705 | 285,025 | +53,810 | 0.22% | 2,766,244 |
| 2013-04-29 | 2013-04-25 | 9.420 | 231,215 | -4,624 | 0.18% | 2,178,003 |
| 2013-04-25 | 2013-04-23 | 9.610 | 235,839 | +4,624 | 0.19% | 2,266,441 |
| 2013-04-18 | 2013-04-16 | 9.374 | 231,215 | -3,485 | 0.18% | 2,167,330 |
| 2013-04-15 | 2013-04-11 | 9.374 | 234,700 | -21,337 | 0.18% | 2,199,997 |
| 2013-04-12 | 2013-04-10 | 9.561 | 256,037 | -5,120 | 0.20% | 2,448,003 |
| 2013-04-11 | 2013-04-09 | 9.374 | 261,157 | -2,561 | 0.20% | 2,447,996 |
| 2013-04-09 | 2013-04-05 | 8.999 | 263,718 | +5,548 | 0.20% | 2,373,122 |
| 2013-03-14 | 2013-03-12 | 9.561 | 258,170 | +1,280 | 0.20% | 2,468,397 |
| 2013-03-04 | 2013-02-28 | 10.030 | 256,890 | +1,280 | 0.20% | 2,576,559 |
| 2013-02-19 | 2013-02-15 | 10.030 | 255,610 | -853 | 0.20% | 2,563,720 |
| 2013-02-18 | 2013-02-14 | 10.030 | 256,463 | +37,978 | 0.20% | 2,572,276 |
| 2013-02-15 | 2013-02-08 | 10.217 | 218,485 | +22,617 | 0.17% | 2,232,324 |
| 2013-02-08 | 2013-02-06 | 10.405 | 195,868 | +49,500 | 0.15% | 2,037,959 |
| 2013-02-07 | 2013-02-05 | 9.842 | 146,368 | +25,177 | 0.11% | 1,440,604 |
| 2013-02-06 | 2013-02-04 | 10.217 | 121,191 | +21,337 | 0.09% | 1,238,243 |
| 2013-02-05 | 2013-02-01 | 10.498 | 99,854 | +21,336 | 0.08% | 1,048,317 |
| 2013-01-29 | 2013-01-25 | 10.498 | 78,518 | -9,388 | 0.06% | 824,321 |
| 2013-01-28 | 2013-01-24 | 10.780 | 87,906 | +4,267 | 0.07% | 947,601 |
| 2013-01-25 | 2013-01-23 | 10.780 | 83,639 | +14,082 | 0.06% | 901,604 |
| 2013-01-24 | 2013-01-22 | 10.967 | 69,557 | -180,932 | 0.05% | 762,844 |
| 2013-01-23 | 2013-01-21 | 11.155 | 250,489 | -8,535 | 0.19% | 2,794,118 |
| 2013-01-22 | 2013-01-18 | 11.155 | 259,024 | +3,414 | 0.20% | 2,889,323 |
| 2013-01-21 | 2013-01-17 | 11.061 | 255,610 | +160,023 | 0.20% | 2,827,281 |
| 2013-01-18 | 2013-01-16 | 10.780 | 95,587 | -35,845 | 0.07% | 1,030,400 |
| 2013-01-17 | 2013-01-15 | 10.780 | 131,432 | +17,069 | 0.10% | 1,416,798 |
| 2013-01-14 | 2013-01-10 | 10.498 | 114,363 | +7,254 | 0.09% | 1,200,639 |
| 2013-01-11 | 2013-01-09 | 10.592 | 107,109 | +12,802 | 0.08% | 1,134,523 |
| 2013-01-10 | 2013-01-08 | 10.592 | 94,307 | -853 | 0.07% | 998,922 |
| 2013-01-09 | 2013-01-07 | 10.780 | 95,160 | +21,336 | 0.07% | 1,025,797 |
| 2013-01-08 | 2013-01-04 | 10.686 | 73,824 | +5,548 | 0.06% | 788,881 |
| 2013-01-07 | 2013-01-03 | 10.780 | 68,276 | +5,120 | 0.05% | 735,995 |
| 2013-01-04 | 2013-01-02 | 10.686 | 63,156 | +2,134 | 0.05% | 674,883 |
| 2012-12-27 | 2012-12-20 | 11.155 | 61,022 | -3,414 | 0.05% | 680,679 |
| 2012-12-21 | 2012-12-19 | 11.155 | 64,436 | -10,668 | 0.05% | 718,761 |
| 2012-12-20 | 2012-12-18 | 11.061 | 75,104 | +4,694 | 0.06% | 830,719 |
| 2012-12-19 | 2012-12-17 | 11.155 | 70,410 | +4,694 | 0.05% | 785,399 |
| 2012-12-17 | 2012-12-13 | 10.967 | 65,716 | -2,134 | 0.05% | 720,719 |
| 2012-12-13 | 2012-12-11 | 11.342 | 67,850 | +1,707 | 0.05% | 769,563 |
| 2012-12-12 | 2012-12-10 | 11.248 | 66,143 | -853 | 0.05% | 744,002 |
| 2012-12-11 | 2012-12-07 | 11.061 | 66,996 | -11,522 | 0.05% | 741,037 |
| 2012-12-10 | 2012-12-06 | 10.498 | 78,518 | +17,923 | 0.06% | 824,321 |
| 2012-12-04 | 2012-11-30 | 10.124 | 60,595 | -5,121 | 0.05% | 613,436 |
| 2012-11-28 | 2012-11-26 | 9.749 | 65,716 | +4,267 | 0.05% | 640,639 |
| 2012-11-26 | 2012-11-22 | 9.936 | 61,449 | +6,401 | 0.05% | 610,562 |
| 2012-11-22 | 2012-11-20 | 10.030 | 55,048 | +5,121 | 0.04% | 552,121 |
| 2012-11-21 | 2012-11-19 | 10.217 | 49,927 | +5,121 | 0.04% | 510,118 |
| 2012-11-08 | 2012-11-06 | 10.311 | 44,806 | +4,267 | 0.03% | 461,996 |
| 2012-10-29 | 2012-10-25 | 10.686 | 40,539 | +3,414 | 0.03% | 433,198 |
| 2012-10-25 | 2012-10-22 | 10.498 | 37,125 | -9,388 | 0.03% | 389,757 |
| 2012-10-24 | 2012-10-19 | 10.592 | 46,513 | -3,414 | 0.04% | 492,677 |
| 2012-10-15 | 2012-10-11 | 10.405 | 49,927 | -6,401 | 0.04% | 519,478 |
| 2012-10-09 | 2012-10-05 | 10.592 | 56,328 | +1,280 | 0.04% | 596,639 |
| 2012-09-28 | 2012-09-26 | 10.217 | 55,048 | +6,401 | 0.04% | 562,441 |
| 2012-09-18 | 2012-09-14 | 10.873 | 48,647 | +2,560 | 0.04% | 528,960 |
| 2012-09-12 | 2012-09-10 | 11.436 | 46,087 | -853 | 0.04% | 527,045 |
| 2012-07-10 | 2012-07-06 | 12.279 | 46,940 | -24,324 | 0.04% | 576,399 |
| 2012-07-09 | 2012-07-05 | 11.811 | 71,264 | -2,560 | 0.06% | 841,685 |
| 2012-07-06 | 2012-07-04 | 11.623 | 73,824 | +24,324 | 0.06% | 858,081 |
| 2012-07-05 | 2012-07-03 | 11.248 | 49,500 | -2,561 | 0.04% | 556,795 |
| 2012-06-28 | 2012-06-26 | 10.967 | 52,061 | +4,267 | 0.04% | 570,962 |
| 2012-06-27 | 2012-06-25 | 11.530 | 47,794 | -2,560 | 0.04% | 551,046 |
| 2012-06-26 | 2012-06-22 | 11.155 | 50,354 | +2,560 | 0.04% | 561,681 |
| 2012-06-19 | 2012-06-15 | 11.342 | 47,794 | +2,561 | 0.04% | 542,086 |
| 2012-06-18 | 2012-06-14 | 11.530 | 45,233 | +9,388 | 0.04% | 521,518 |
| 2012-05-31 | 2012-05-29 | 12.842 | 35,845 | -3,414 | 0.03% | 460,318 |
| 2012-05-16 | 2012-05-14 | 13.029 | 39,259 | +5,548 | 0.03% | 511,521 |
| 2012-05-09 | 2012-05-07 | 13.311 | 33,711 | +2,560 | 0.03% | 448,713 |
| 2012-05-02 | 2012-04-27 | 14.248 | 31,151 | +1,280 | 0.02% | 443,838 |
| 2012-04-20 | 2012-04-18 | 14.060 | 29,871 | -2,560 | 0.02% | 420,001 |
| 2012-04-11 | 2012-04-05 | 13.592 | 32,431 | -4,268 | 0.03% | 440,796 |
| 2012-04-03 | 2012-03-30 | 13.592 | 36,699 | -1,707 | 0.03% | 498,806 |
| 2012-03-27 | 2012-03-23 | 14.435 | 38,406 | -110,095 | 0.03% | 554,407 |
| 2012-03-26 | 2012-03-22 | 14.998 | 148,501 | -61,022 | 0.12% | 2,227,196 |
| 2012-03-23 | 2012-03-21 | 15.373 | 209,523 | +1,707 | 0.16% | 3,220,955 |
| 2012-03-20 | 2012-03-16 | 16.216 | 207,816 | +640 | 0.16% | 3,370,033 |
| 2012-03-19 | 2012-03-15 | 16.404 | 207,176 | +640 | 0.16% | 3,398,494 |
| 2012-03-16 | 2012-03-14 | 16.310 | 206,536 | +153,195 | 0.16% | 3,368,636 |
| 2012-03-15 | 2012-03-13 | 16.498 | 53,341 | -99,854 | 0.04% | 880,000 |
| 2012-03-14 | 2012-03-12 | 15.654 | 153,195 | +5,547 | 0.12% | 2,398,116 |
| 2012-02-20 | 2012-02-16 | 17.060 | 147,648 | +2,134 | 0.11% | 2,518,883 |
| 2012-02-17 | 2012-02-15 | 17.529 | 145,514 | -427 | 0.11% | 2,550,677 |
| 2012-02-14 | 2012-02-10 | 18.279 | 145,941 | -4,694 | 0.11% | 2,667,602 |
| 2012-02-13 | 2012-02-09 | 17.060 | 150,635 | +6,828 | 0.12% | 2,569,841 |
| 2012-02-10 | 2012-02-08 | 16.685 | 143,807 | +7,681 | 0.11% | 2,399,436 |
| 2012-02-06 | 2012-02-02 | 15.935 | 136,126 | +7,681 | 0.11% | 2,169,197 |
| 2012-02-03 | 2012-02-01 | 15.935 | 128,445 | +1,280 | 0.10% | 2,046,799 |
| 2012-02-02 | 2012-01-31 | 16.123 | 127,165 | +20,483 | 0.10% | 2,050,242 |
| 2012-02-01 | 2012-01-30 | 16.123 | 106,682 | +12,802 | 0.08% | 1,720,001 |
| 2012-01-31 | 2012-01-27 | 15.279 | 93,880 | +26,030 | 0.07% | 1,434,398 |
| 2012-01-30 | 2012-01-26 | 14.998 | 67,850 | +22,190 | 0.05% | 1,017,604 |
| 2012-01-27 | 2012-01-20 | 14.623 | 45,660 | +2,987 | 0.04% | 667,682 |
| 2011-12-21 | 2011-12-19 | 11.998 | 42,673 | +427 | 0.03% | 512,003 |
| 2011-12-13 | 2011-12-09 | 10.030 | 42,246 | -427 | 0.03% | 423,719 |
| 2011-12-08 | 2011-12-06 | 10.124 | 42,673 | -427 | 0.03% | 432,002 |
| 2011-12-06 | 2011-12-02 | 10.217 | 43,100 | +854 | 0.03% | 440,365 |
| 2011-11-18 | 2011-11-16 | 12.561 | 42,246 | +10,668 | 0.03% | 530,639 |
| 2011-11-17 | 2011-11-15 | 12.654 | 31,578 | +2,134 | 0.02% | 399,602 |
| 2011-11-16 | 2011-11-14 | 14.623 | 29,444 | +4,267 | 0.02% | 430,557 |
| 2011-11-08 | 2011-11-04 | 14.717 | 25,177 | -427 | 0.02% | 370,521 |
| 2011-11-04 | 2011-11-02 | 14.904 | 25,604 | -1,707 | 0.02% | 381,605 |
| 2011-11-03 | 2011-11-01 | 14.248 | 27,311 | -853 | 0.03% | 389,126 |
| 2011-10-31 | 2011-10-27 | 15.467 | 28,164 | -427 | 0.03% | 435,599 |
| 2011-10-24 | 2011-10-20 | 14.998 | 28,591 | -3,414 | 0.03% | 428,804 |
| 2011-10-19 | 2011-10-17 | 15.467 | 32,005 | +6,828 | 0.03% | 495,006 |
| 2011-09-30 | 2011-09-27 | 14.623 | 25,177 | -8,534 | 0.02% | 368,161 |
| 2011-09-28 | 2011-09-26 | 14.248 | 33,711 | -3,414 | 0.03% | 480,313 |
| 2011-08-30 | 2011-08-26 | 18.560 | 37,125 | -2,134 | 0.03% | 689,034 |
| 2011-07-11 | 2011-07-07 | 23.059 | 39,259 | -427 | 0.04% | 905,281 |
| 2011-03-28 | 2011-03-24 | 23.059 | 39,686 | +3,414 | 0.04% | 915,127 |
| 2011-03-01 | 2011-02-25 | 25.121 | 36,272 | -29,017 | 0.03% | 911,203 |
| 2011-02-28 | 2011-02-24 | 25.121 | 65,289 | -20,057 | 0.06% | 1,640,151 |
| 2011-02-25 | 2011-02-23 | 24.934 | 85,346 | -2,560 | 0.08% | 2,128,011 |
| 2011-02-24 | 2011-02-22 | 24.840 | 87,906 | -2,134 | 0.08% | 2,183,602 |
| 2011-02-10 | 2011-02-08 | 25.121 | 90,040 | -1,280 | 0.08% | 2,261,931 |
| 2011-02-08 | 2011-02-02 | 25.496 | 91,320 | -853 | 0.08% | 2,328,326 |
| 2011-01-31 | 2011-01-27 | 24.372 | 92,173 | +5,547 | 0.08% | 2,246,395 |
| 2011-01-27 | 2011-01-25 | 23.622 | 86,626 | +427 | 0.08% | 2,046,246 |
| 2011-01-24 | 2011-01-20 | 22.497 | 86,199 | -1,280 | 0.08% | 1,939,200 |
| 2011-01-21 | 2011-01-19 | 23.247 | 87,479 | +1,280 | 0.08% | 2,033,595 |
| 2011-01-04 | 2010-12-31 | 25.309 | 86,199 | +6,401 | 0.08% | 2,181,600 |
| 2011-01-03 | 2010-12-29 | 24.840 | 79,798 | +27,310 | 0.07% | 1,982,198 |
| 2010-12-30 | 2010-12-28 | 24.278 | 52,488 | +13,656 | 0.05% | 1,274,292 |
| 2010-12-29 | 2010-12-24 | 24.372 | 38,832 | +7,254 | 0.04% | 946,394 |
| 2010-12-23 | 2010-12-21 | 25.121 | 31,578 | -427 | 0.03% | 793,284 |
| 2010-12-22 | 2010-12-20 | 24.184 | 32,005 | +427 | 0.03% | 774,010 |
| 2010-12-13 | 2010-12-09 | 25.309 | 31,578 | +2,134 | 0.03% | 799,204 |
| 2010-12-08 | 2010-12-06 | 26.246 | 29,444 | +1,280 | 0.03% | 772,794 |
| 2010-12-03 | 2010-12-01 | 26.246 | 28,164 | +853 | 0.03% | 739,199 |
| 2010-12-01 | 2010-11-29 | 25.309 | 27,311 | +2,134 | 0.03% | 691,211 |
| 2010-11-15 | 2010-11-11 | 27.371 | 25,177 | -427 | 0.02% | 689,122 |
| 2010-11-12 | 2010-11-10 | 26.340 | 25,604 | -6,401 | 0.02% | 674,409 |
| 2010-11-09 | 2010-11-05 | 24.840 | 32,005 | +11,095 | 0.03% | 795,010 |
| 2010-11-03 | 2010-11-01 | 26.570 | 20,910 | -114 | 0.02% | 555,584 |
| 2010-11-01 | 2010-10-28 | 26.011 | 21,024 | +4,291 | 0.02% | 546,853 |
| 2010-10-27 | 2010-10-25 | 26.570 | 16,733 | +3,003 | 0.02% | 444,600 |
| 2010-10-22 | 2010-10-20 | 26.850 | 13,730 | +5,149 | 0.01% | 368,650 |
| 2010-10-15 | 2010-10-13 | 27.409 | 8,581 | -1,716 | 0.01% | 235,199 |
| 2010-10-12 | 2010-10-08 | 27.875 | 10,297 | +2,145 | 0.01% | 287,034 |
| 2010-09-21 | 2010-09-17 | 27.503 | 8,152 | +429 | 0.01% | 224,201 |
| 2010-09-20 | 2010-09-16 | 27.036 | 7,723 | +6,007 | 0.01% | 208,802 |
| 2010-08-31 | 2010-08-27 | 25.452 | 1,716 | -1,716 | 0.00% | 43,675 |
| 2010-08-25 | 2010-08-23 | 26.850 | 3,432 | +1,716 | 0.00% | 92,149 |
| 2010-08-24 | 2010-08-20 | 27.409 | 1,716 | +1,716 | 0.00% | 47,034 |
| 2010-08-13 | 2010-08-11 | 24.426 | 0 | -4,291 | ||
| 2010-08-12 | 2010-08-10 | 24.240 | 4,291 | -2,145 | 0.00% | 104,012 |
| 2010-08-09 | 2010-08-05 | 24.612 | 6,436 | -4,290 | 0.01% | 158,406 |
| 2010-06-08 | 2010-06-04 | 24.706 | 10,726 | -1,287 | 0.01% | 264,993 |
| 2010-04-26 | 2010-04-22 | 20.790 | 12,013 | -7,723 | 0.01% | 249,751 |
| 2010-04-23 | 2010-04-21 | 20.977 | 19,736 | +429 | 0.02% | 413,993 |
| 2010-04-15 | 2010-04-13 | 22.375 | 19,307 | +858 | 0.02% | 431,993 |
| 2010-03-19 | 2010-03-17 | 22.655 | 18,449 | +3,432 | 0.02% | 417,955 |
| 2010-03-11 | 2010-03-09 | 22.841 | 15,017 | -858 | 0.01% | 343,005 |
| 2010-03-10 | 2010-03-08 | 23.400 | 15,875 | +10,726 | 0.01% | 371,482 |
| 2010-02-26 | 2010-02-24 | 20.324 | 5,149 | +4,291 | 0.00% | 104,648 |
| 2010-02-11 | 2010-02-09 | 19.578 | 858 | -1,716 | 0.00% | 16,798 |
| 2010-02-01 | 2010-01-28 | 20.697 | 2,574 | +1,287 | 0.00% | 53,274 |
| 2010-01-28 | 2010-01-26 | 22.002 | 1,287 | -429 | 0.00% | 28,317 |
| 2010-01-26 | 2010-01-22 | 20.790 | 1,716 | -2,145 | 0.00% | 35,676 |
| 2010-01-25 | 2010-01-21 | 20.790 | 3,861 | +1,287 | 0.00% | 80,270 |
| 2010-01-22 | 2010-01-20 | 20.231 | 2,574 | +1,716 | 0.00% | 52,074 |
| 2010-01-15 | 2010-01-13 | 18.739 | 858 | -1,287 | 0.00% | 16,078 |
| 2010-01-14 | 2010-01-12 | 18.739 | 2,145 | -858 | 0.00% | 40,195 |
| 2010-01-13 | 2010-01-11 | 18.646 | 3,003 | +2,145 | 0.00% | 55,993 |
| 2009-12-15 | 2009-12-11 | 18.925 | 858 | +858 | 0.00% | 16,238 |
| 2009-11-25 | 2009-11-23 | 16.129 | 0 | -858 | ||
| 2009-11-17 | 2009-11-13 | 15.569 | 858 | -429 | 0.00% | 13,358 |
| 2009-11-02 | 2009-10-29 | 16.781 | 1,287 | +429 | 0.00% | 21,597 |
| 2009-10-30 | 2009-10-28 | 15.942 | 858 | -2,145 | 0.00% | 13,678 |
| 2009-10-29 | 2009-10-27 | 16.502 | 3,003 | -429 | 0.00% | 49,554 |
| 2009-10-28 | 2009-10-23 | 14.823 | 3,432 | +2,574 | 0.00% | 50,874 |
| 2009-10-23 | 2009-10-21 | 10.815 | 858 | -429 | 0.00% | 9,279 |
| 2009-10-22 | 2009-10-20 | 10.721 | 1,287 | +1,287 | 0.00% | 13,798 |
| 2009-02-17 | 2009-02-13 | 7.458 | 0 | -4,291 | ||
| 2009-02-11 | 2009-02-09 | 6.712 | 4,291 | -429 | 0.00% | 28,803 |
| 2009-02-02 | 2009-01-29 | 6.806 | 4,720 | -429 | 0.00% | 32,123 |
| 2008-12-12 | 2008-12-10 | 6.712 | 5,149 | +1,717 | 0.00% | 34,563 |
| 2008-12-11 | 2008-12-09 | 7.179 | 3,432 | +3,432 | 0.00% | 24,637 |
| 2008-11-28 | 2008-11-26 | 7.272 | 0 | -429 | ||
| 2008-11-19 | 2008-11-17 | 6.992 | 429 | +429 | 0.00% | 3,000 |
| 2008-07-29 | 2008-07-25 | 7.458 | 0 | -429 | ||
| 2008-07-18 | 2008-07-16 | 7.458 | 429 | +429 | 0.00% | 3,200 |
| 2008-07-14 | 2008-07-10 | 6.526 | 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