History of CCASS shareholding
Participant: FIRST SHANGHAI SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.870 | 2,523,695 | +0 | 0.16% | 2,195,615 |
| 2025-10-13 | 2025-10-09 | 0.860 | 2,523,695 | +0 | 0.16% | 2,170,378 |
| 2025-10-10 | 2025-10-08 | 0.940 | 2,523,695 | +0 | 0.16% | 2,372,273 |
| 2025-10-09 | 2025-10-06 | 0.920 | 2,523,695 | +738,000 | 0.16% | 2,321,799 |
| 2025-10-03 | 2025-09-30 | 0.840 | 1,785,695 | +260,000 | 0.11% | 1,499,984 |
| 2025-09-30 | 2025-09-26 | 0.760 | 1,525,695 | -794,000 | 0.10% | 1,159,528 |
| 2025-09-29 | 2025-09-25 | 0.790 | 2,319,695 | -1,150,000 | 0.15% | 1,832,559 |
| 2025-09-26 | 2025-09-24 | 0.830 | 3,469,695 | +240,000 | 0.22% | 2,879,847 |
| 2025-09-09 | 2025-09-05 | 1.140 | 3,229,695 | -1,272 | 0.21% | 3,681,852 |
| 2025-09-08 | 2025-09-04 | 0.900 | 3,230,967 | +300,000 | 0.21% | 2,907,870 |
| 2025-09-01 | 2025-08-28 | 0.700 | 2,930,967 | +378,000 | 0.19% | 2,051,677 |
| 2025-08-29 | 2025-08-27 | 0.550 | 2,552,967 | +1,520,000 | 0.16% | 1,404,132 |
| 2025-08-20 | 2025-08-18 | 0.435 | 1,032,967 | -50,000 | 0.07% | 449,341 |
| 2025-07-25 | 2025-07-23 | 0.440 | 1,082,967 | -386 | 0.07% | 476,505 |
| 2025-07-18 | 2025-07-16 | 0.445 | 1,083,353 | +50,000 | 0.07% | 482,092 |
| 2025-07-09 | 2025-07-07 | 0.440 | 1,033,353 | -28,000 | 0.07% | 454,675 |
| 2025-07-03 | 2025-06-30 | 0.400 | 1,061,353 | -14,000 | 0.07% | 424,541 |
| 2025-06-16 | 2025-06-12 | 0.445 | 1,075,353 | -42,000 | 0.07% | 478,532 |
| 2025-06-13 | 2025-06-11 | 0.410 | 1,117,353 | -12,000 | 0.07% | 458,115 |
| 2025-05-26 | 2025-05-22 | 0.330 | 1,129,353 | -1 | 0.07% | 372,686 |
| 2025-04-09 | 2025-04-07 | 0.345 | 1,129,354 | -98,000 | 0.07% | 389,627 |
| 2025-02-27 | 2025-02-25 | 0.425 | 1,227,354 | -2,000 | 0.09% | 521,625 |
| 2025-02-26 | 2025-02-24 | 0.430 | 1,229,354 | -24,000 | 0.09% | 528,622 |
| 2025-02-17 | 2025-02-13 | 0.455 | 1,253,354 | -6,361 | 0.09% | 570,276 |
| 2025-01-22 | 2025-01-20 | 0.460 | 1,259,715 | -477 | 0.09% | 579,469 |
| 2025-01-03 | 2024-12-31 | 0.485 | 1,260,192 | -159 | 0.09% | 611,193 |
| 2024-12-27 | 2024-12-20 | 0.425 | 1,260,351 | +20,247 | 0.09% | 535,649 |
| 2024-12-18 | 2024-12-16 | 0.435 | 1,240,104 | -3,154 | 0.09% | 539,445 |
| 2024-12-09 | 2024-12-05 | 0.465 | 1,243,258 | -1,591 | 0.09% | 578,115 |
| 2024-12-06 | 2024-12-04 | 0.450 | 1,244,849 | -397 | 0.09% | 560,182 |
| 2024-11-11 | 2024-11-07 | 0.445 | 1,245,246 | -413 | 0.09% | 554,134 |
| 2024-10-10 | 2024-10-08 | 0.425 | 1,245,659 | +12,000 | 0.09% | 529,405 |
| 2024-10-09 | 2024-10-07 | 0.495 | 1,233,659 | +2,000 | 0.09% | 610,661 |
| 2024-10-03 | 2024-09-30 | 0.420 | 1,231,659 | -2,000 | 0.09% | 517,297 |
| 2024-10-02 | 2024-09-27 | 0.385 | 1,233,659 | -318 | 0.09% | 474,959 |
| 2024-09-26 | 2024-09-24 | 0.340 | 1,233,977 | -21,850 | 0.09% | 419,552 |
| 2024-09-13 | 2024-09-11 | 0.320 | 1,255,827 | -3,181 | 0.09% | 401,865 |
| 2024-09-12 | 2024-09-10 | 0.330 | 1,259,008 | +44,000 | 0.09% | 415,473 |
| 2024-08-02 | 2024-07-31 | 0.335 | 1,215,008 | -990 | 0.09% | 407,028 |
| 2024-08-01 | 2024-07-30 | 0.360 | 1,215,998 | -1,221 | 0.09% | 437,759 |
| 2024-07-26 | 2024-07-24 | 0.360 | 1,217,219 | -319 | 0.09% | 438,199 |
| 2024-05-21 | 2024-05-17 | 0.430 | 1,217,538 | -620 | 0.09% | 523,541 |
| 2024-05-13 | 2024-05-09 | 0.365 | 1,218,158 | -1,951 | 0.09% | 444,628 |
| 2024-05-03 | 2024-04-30 | 0.325 | 1,220,109 | -102,000 | 0.10% | 396,535 |
| 2024-04-30 | 2024-04-26 | 0.310 | 1,322,109 | +96,000 | 0.11% | 409,854 |
| 2024-04-24 | 2024-04-22 | 0.300 | 1,226,109 | -79 | 0.11% | 367,833 |
| 2024-04-15 | 2024-04-11 | 0.345 | 1,226,188 | -79 | 0.11% | 423,035 |
| 2024-04-08 | 2024-04-03 | 0.360 | 1,226,267 | +4,000 | 0.11% | 441,456 |
| 2024-04-05 | 2024-04-02 | 0.365 | 1,222,267 | +2,000 | 0.10% | 446,127 |
| 2024-03-22 | 2024-03-20 | 0.360 | 1,220,267 | -2,000 | 0.10% | 439,296 |
| 2024-02-27 | 2024-02-23 | 0.385 | 1,222,267 | -270 | 0.10% | 470,573 |
| 2024-02-26 | 2024-02-22 | 0.390 | 1,222,537 | -858 | 0.10% | 476,789 |
| 2024-02-15 | 2024-02-09 | 0.375 | 1,223,395 | -2,000 | 0.10% | 458,773 |
| 2024-01-22 | 2024-01-18 | 0.395 | 1,225,395 | -1,950 | 0.10% | 484,031 |
| 2024-01-16 | 2024-01-12 | 0.430 | 1,227,345 | -4,000 | 0.11% | 527,758 |
| 2024-01-15 | 2024-01-11 | 0.420 | 1,231,345 | -77,080 | 0.11% | 517,165 |
| 2023-11-30 | 2023-11-28 | 0.405 | 1,308,425 | -445 | 0.11% | 529,912 |
| 2023-10-26 | 2023-10-24 | 0.430 | 1,308,870 | +24,000 | 0.11% | 562,814 |
| 2023-10-11 | 2023-10-09 | 0.470 | 1,284,870 | -31 | 0.11% | 603,889 |
| 2023-09-27 | 2023-09-25 | 0.480 | 1,284,901 | +50,000 | 0.11% | 616,752 |
| 2023-09-26 | 2023-09-22 | 0.485 | 1,234,901 | +50,000 | 0.11% | 598,927 |
| 2023-09-19 | 2023-09-15 | 0.495 | 1,184,901 | +100,000 | 0.10% | 586,526 |
| 2023-08-31 | 2023-08-29 | 0.500 | 1,084,901 | -28,000 | 0.09% | 542,450 |
| 2023-07-26 | 2023-07-24 | 0.580 | 1,112,901 | -30,000 | 0.10% | 645,483 |
| 2023-07-25 | 2023-07-21 | 0.600 | 1,142,901 | -30,000 | 0.10% | 685,741 |
| 2023-07-24 | 2023-07-20 | 0.600 | 1,172,901 | +60,000 | 0.10% | 703,741 |
| 2023-07-21 | 2023-07-19 | 0.590 | 1,112,901 | -50 | 0.10% | 656,612 |
| 2023-07-20 | 2023-07-18 | 0.570 | 1,112,951 | +28,000 | 0.10% | 634,382 |
| 2023-06-19 | 2023-06-15 | 0.490 | 1,084,951 | -10,079 | 0.09% | 531,626 |
| 2023-05-11 | 2023-05-09 | 0.670 | 1,095,030 | +2,000 | 0.09% | 733,670 |
| 2023-03-07 | 2023-03-03 | 1.050 | 1,093,030 | -2,000 | 0.09% | 1,147,682 |
| 2023-02-23 | 2023-02-21 | 1.060 | 1,095,030 | -2,000 | 0.09% | 1,160,732 |
| 2023-02-20 | 2023-02-16 | 1.060 | 1,097,030 | +2,000 | 0.09% | 1,162,852 |
| 2023-02-15 | 2023-02-13 | 1.090 | 1,095,030 | +2,000 | 0.09% | 1,193,583 |
| 2023-02-02 | 2023-01-31 | 1.170 | 1,093,030 | -1,500 | 0.09% | 1,278,845 |
| 2023-01-27 | 2023-01-20 | 1.230 | 1,094,530 | -319 | 0.09% | 1,346,272 |
| 2023-01-10 | 2023-01-06 | 1.360 | 1,094,849 | -630 | 0.09% | 1,488,995 |
| 2023-01-06 | 2023-01-04 | 1.300 | 1,095,479 | -40,000 | 0.09% | 1,424,123 |
| 2022-12-22 | 2022-12-20 | 1.210 | 1,135,479 | -230,000 | 0.10% | 1,373,930 |
| 2022-12-19 | 2022-12-15 | 1.120 | 1,365,479 | -188,000 | 0.12% | 1,529,336 |
| 2022-12-16 | 2022-12-14 | 1.220 | 1,553,479 | +418,000 | 0.13% | 1,895,244 |
| 2022-12-15 | 2022-12-13 | 1.190 | 1,135,479 | -2,000 | 0.10% | 1,351,220 |
| 2022-12-13 | 2022-12-09 | 1.060 | 1,137,479 | -1,600 | 0.10% | 1,205,728 |
| 2022-12-09 | 2022-12-07 | 1.030 | 1,139,079 | +2,000 | 0.10% | 1,173,251 |
| 2022-12-05 | 2022-12-01 | 1.160 | 1,137,079 | -7,590 | 0.10% | 1,319,012 |
| 2022-12-02 | 2022-11-30 | 1.160 | 1,144,669 | -22,385 | 0.10% | 1,327,816 |
| 2022-12-01 | 2022-11-29 | 1.150 | 1,167,054 | -64,000 | 0.10% | 1,342,112 |
| 2022-11-23 | 2022-11-21 | 1.290 | 1,231,054 | -4,771 | 0.11% | 1,588,060 |
| 2022-11-21 | 2022-11-17 | 1.170 | 1,235,825 | -4,372 | 0.11% | 1,445,915 |
| 2022-11-18 | 2022-11-16 | 1.220 | 1,240,197 | -6,360 | 0.11% | 1,513,040 |
| 2022-11-17 | 2022-11-15 | 1.250 | 1,246,557 | -31,987 | 0.11% | 1,558,196 |
| 2022-11-16 | 2022-11-14 | 1.040 | 1,278,544 | -12,000 | 0.11% | 1,329,686 |
| 2022-11-15 | 2022-11-11 | 0.720 | 1,290,544 | -300 | 0.11% | 929,192 |
| 2022-11-11 | 2022-11-09 | 0.700 | 1,290,844 | -31,600 | 0.11% | 903,591 |
| 2022-11-10 | 2022-11-08 | 0.700 | 1,322,444 | -5,400 | 0.11% | 925,711 |
| 2022-11-09 | 2022-11-07 | 0.710 | 1,327,844 | -900 | 0.11% | 942,769 |
| 2022-11-03 | 2022-11-01 | 0.570 | 1,328,744 | -6,837 | 0.11% | 757,384 |
| 2022-11-01 | 2022-10-28 | 0.680 | 1,335,581 | -1 | 0.11% | 908,195 |
| 2022-10-28 | 2022-10-26 | 0.700 | 1,335,582 | +1,000 | 0.11% | 934,907 |
| 2022-10-26 | 2022-10-24 | 0.660 | 1,334,582 | -5,622 | 0.11% | 880,824 |
| 2022-10-19 | 2022-10-17 | 0.760 | 1,340,204 | -13,600 | 0.11% | 1,018,555 |
| 2022-10-18 | 2022-10-14 | 0.780 | 1,353,804 | +500 | 0.12% | 1,055,967 |
| 2022-10-17 | 2022-10-13 | 0.800 | 1,353,304 | +1,100 | 0.12% | 1,082,643 |
| 2022-10-14 | 2022-10-12 | 0.740 | 1,352,204 | -63,720 | 0.12% | 1,000,631 |
| 2022-10-11 | 2022-10-07 | 1.540 | 1,415,924 | +634,124 | 0.12% | 2,180,523 |
| 2022-09-16 | 2022-09-14 | 1.480 | 781,800 | -15,000 | 0.07% | 1,157,064 |
| 2022-09-15 | 2022-09-13 | 1.500 | 796,800 | +15,000 | 0.07% | 1,195,200 |
| 2022-09-02 | 2022-08-31 | 1.760 | 781,800 | -16,000 | 0.07% | 1,375,968 |
| 2022-08-25 | 2022-08-23 | 2.500 | 797,800 | +8,000 | 0.07% | 1,994,500 |
| 2022-08-24 | 2022-08-22 | 2.460 | 789,800 | +4,000 | 0.07% | 1,942,908 |
| 2022-08-01 | 2022-07-28 | 2.760 | 785,800 | +5,000 | 0.07% | 2,168,808 |
| 2022-07-22 | 2022-07-20 | 3.560 | 780,800 | -7,000 | 0.07% | 2,779,648 |
| 2022-07-21 | 2022-07-19 | 3.480 | 787,800 | +7,000 | 0.07% | 2,741,544 |
| 2022-07-20 | 2022-07-18 | 3.400 | 780,800 | +1,000 | 0.07% | 2,654,720 |
| 2022-07-19 | 2022-07-15 | 3.380 | 779,800 | -2,700 | 0.07% | 2,635,724 |
| 2022-07-14 | 2022-07-12 | 4.100 | 782,500 | -6,000 | 0.07% | 3,208,250 |
| 2022-07-13 | 2022-07-11 | 4.340 | 788,500 | +10,000 | 0.07% | 3,422,090 |
| 2022-07-12 | 2022-07-08 | 4.240 | 778,500 | -12,000 | 0.07% | 3,300,840 |
| 2022-07-11 | 2022-07-07 | 4.140 | 790,500 | +12,000 | 0.08% | 3,272,670 |
| 2022-07-08 | 2022-07-06 | 4.280 | 778,500 | -12,000 | 0.07% | 3,331,980 |
| 2022-07-04 | 2022-06-29 | 4.020 | 790,500 | +12,000 | 0.08% | 3,177,810 |
| 2022-06-10 | 2022-06-08 | 3.680 | 778,500 | +2,700 | 0.07% | 2,864,880 |
| 2022-05-17 | 2022-05-13 | 2.400 | 775,800 | -3,400 | 0.07% | 1,861,920 |
| 2022-03-18 | 2022-03-16 | 3.400 | 779,200 | -5,000 | 0.07% | 2,649,280 |
| 2022-03-14 | 2022-03-10 | 4.140 | 784,200 | +5,000 | 0.07% | 3,246,588 |
| 2022-03-08 | 2022-03-04 | 3.880 | 779,200 | +1,400 | 0.07% | 3,023,296 |
| 2022-03-07 | 2022-03-03 | 4.140 | 777,800 | -3,000 | 0.07% | 3,220,092 |
| 2022-03-04 | 2022-03-02 | 4.360 | 780,800 | +5,000 | 0.07% | 3,404,288 |
| 2022-02-15 | 2022-02-11 | 3.600 | 775,800 | +25,000 | 0.07% | 2,792,880 |
| 2022-01-07 | 2022-01-05 | 4.480 | 750,800 | +1,000 | 0.07% | 3,363,584 |
| 2021-12-21 | 2021-12-17 | 5.100 | 749,800 | -7,600 | 0.07% | 3,823,980 |
| 2021-12-20 | 2021-12-16 | 4.860 | 757,400 | +7,500 | 0.07% | 3,680,964 |
| 2021-12-16 | 2021-12-14 | 4.980 | 749,900 | -51,100 | 0.07% | 3,734,502 |
| 2021-12-15 | 2021-12-13 | 4.940 | 801,000 | +20,700 | 0.08% | 3,956,940 |
| 2021-12-08 | 2021-12-06 | 4.920 | 780,300 | -1,300 | 0.07% | 3,839,076 |
| 2021-12-07 | 2021-12-03 | 5.200 | 781,600 | +22,000 | 0.07% | 4,064,320 |
| 2021-12-06 | 2021-12-02 | 5.400 | 759,600 | +8,500 | 0.07% | 4,101,840 |
| 2021-11-29 | 2021-11-25 | 6.000 | 751,100 | -1,200 | 0.07% | 4,506,600 |
| 2021-11-05 | 2021-11-03 | 6.600 | 752,300 | +1,500 | 0.07% | 4,965,180 |
| 2021-10-27 | 2021-10-25 | 7.200 | 750,800 | +25,000 | 0.07% | 5,405,760 |
| 2021-10-19 | 2021-10-15 | 6.500 | 725,800 | -50,000 | 0.07% | 4,717,700 |
| 2021-10-11 | 2021-10-07 | 6.000 | 775,800 | +50,000 | 0.07% | 4,654,800 |
| 2021-09-29 | 2021-09-27 | 5.900 | 725,800 | +15,500 | 0.07% | 4,282,220 |
| 2021-09-15 | 2021-09-13 | 7.000 | 710,300 | -25,000 | 0.07% | 4,972,100 |
| 2021-09-14 | 2021-09-10 | 6.900 | 735,300 | +75,000 | 0.07% | 5,073,570 |
| 2021-09-10 | 2021-09-08 | 7.200 | 660,300 | +14,800 | 0.06% | 4,754,160 |
| 2021-09-08 | 2021-09-06 | 7.400 | 645,500 | +200,000 | 0.06% | 4,776,700 |
| 2021-09-07 | 2021-09-03 | 7.200 | 445,500 | +200 | 0.04% | 3,207,600 |
| 2021-08-24 | 2021-08-20 | 6.300 | 445,300 | +13,700 | 0.04% | 2,805,390 |
| 2021-08-12 | 2021-08-10 | 6.900 | 431,600 | -7,200 | 0.04% | 2,978,040 |
| 2021-08-11 | 2021-08-09 | 7.000 | 438,800 | +8,000 | 0.04% | 3,071,600 |
| 2021-08-06 | 2021-08-04 | 7.900 | 430,800 | -1,500 | 0.04% | 3,403,320 |
| 2021-08-04 | 2021-08-02 | 8.300 | 432,300 | -50,000 | 0.04% | 3,588,090 |
| 2021-07-02 | 2021-06-29 | 5.800 | 482,300 | +8,600 | 0.05% | 2,797,340 |
| 2021-06-23 | 2021-06-21 | 4.880 | 473,700 | -15,000 | 0.04% | 2,311,656 |
| 2021-06-22 | 2021-06-18 | 4.700 | 488,700 | +15,000 | 0.05% | 2,296,890 |
| 2021-06-16 | 2021-06-11 | 4.360 | 473,700 | -4,400 | 0.04% | 2,065,332 |
| 2021-05-24 | 2021-05-20 | 4.760 | 478,100 | -5,600 | 0.05% | 2,275,756 |
| 2021-04-30 | 2021-04-28 | 4.720 | 483,700 | +10,000 | 0.05% | 2,283,064 |
| 2021-04-26 | 2021-04-22 | 4.780 | 473,700 | -81,000 | 0.04% | 2,264,286 |
| 2021-03-29 | 2021-03-25 | 6.000 | 554,700 | -15,000 | 0.05% | 3,328,200 |
| 2021-03-26 | 2021-03-24 | 6.100 | 569,700 | +15,000 | 0.05% | 3,475,170 |
| 2021-03-22 | 2021-03-18 | 6.700 | 554,700 | +3,500 | 0.05% | 3,716,490 |
| 2021-03-11 | 2021-03-09 | 5.000 | 551,200 | +37,500 | 0.05% | 2,756,000 |
| 2021-03-10 | 2021-03-08 | 4.760 | 513,700 | -14,400 | 0.05% | 2,445,212 |
| 2021-03-09 | 2021-03-05 | 6.100 | 528,100 | -3,800 | 0.05% | 3,221,410 |
| 2021-03-05 | 2021-03-03 | 7.300 | 531,900 | +18,200 | 0.05% | 3,882,870 |
| 2021-03-03 | 2021-03-01 | 7.500 | 513,700 | -5,000 | 0.05% | 3,852,750 |
| 2021-03-02 | 2021-02-26 | 7.500 | 518,700 | +5,000 | 0.05% | 3,890,250 |
| 2021-02-24 | 2021-02-22 | 7.900 | 513,700 | +3,000 | 0.05% | 4,058,230 |
| 2021-02-23 | 2021-02-19 | 8.600 | 510,700 | -50,000 | 0.05% | 4,392,020 |
| 2021-02-22 | 2021-02-18 | 8.500 | 560,700 | +3,000 | 0.05% | 4,765,950 |
| 2021-02-19 | 2021-02-17 | 9.500 | 557,700 | -800 | 0.05% | 5,298,150 |
| 2021-02-18 | 2021-02-16 | 9.500 | 558,500 | +30,900 | 0.06% | 5,305,750 |
| 2021-02-17 | 2021-02-11 | 9.400 | 527,600 | +106,300 | 0.06% | 4,959,440 |
| 2021-02-16 | 2021-02-09 | 10.600 | 421,300 | -37,500 | 0.04% | 4,465,780 |
| 2021-02-10 | 2021-02-08 | 10.000 | 458,800 | -2,500 | 0.05% | 4,588,000 |
| 2021-02-05 | 2021-02-03 | 7.400 | 461,300 | -3,700 | 0.05% | 3,413,620 |
| 2021-02-01 | 2021-01-28 | 7.500 | 465,000 | +1,000 | 0.05% | 3,487,500 |
| 2021-01-29 | 2021-01-27 | 8.200 | 464,000 | -112,500 | 0.05% | 3,804,800 |
| 2021-01-28 | 2021-01-26 | 9.000 | 576,500 | +148,500 | 0.06% | 5,188,500 |
| 2021-01-27 | 2021-01-25 | 8.800 | 428,000 | -1,800 | 0.04% | 3,766,400 |
| 2021-01-26 | 2021-01-22 | 7.300 | 429,800 | +10,000 | 0.05% | 3,137,540 |
| 2021-01-25 | 2021-01-21 | 6.300 | 419,800 | -313,700 | 0.04% | 2,644,740 |
| 2021-01-21 | 2021-01-19 | 6.400 | 733,500 | +53,700 | 0.08% | 4,694,400 |
| 2021-01-20 | 2021-01-18 | 6.200 | 679,800 | +67,500 | 0.07% | 4,214,760 |
| 2021-01-11 | 2021-01-07 | 6.500 | 612,300 | +82,500 | 0.06% | 3,979,950 |
| 2021-01-07 | 2021-01-05 | 6.100 | 529,800 | -700 | 0.06% | 3,231,780 |
| 2021-01-05 | 2020-12-31 | 6.300 | 530,500 | +300 | 0.06% | 3,342,150 |
| 2020-12-30 | 2020-12-28 | 6.800 | 530,200 | +10,400 | 0.06% | 3,605,360 |
| 2020-12-23 | 2020-12-21 | 4.840 | 519,800 | -84,800 | 0.05% | 2,515,832 |
| 2020-12-22 | 2020-12-18 | 5.100 | 604,600 | -181,700 | 0.06% | 3,083,460 |
| 2020-12-21 | 2020-12-17 | 5.000 | 786,300 | +113,700 | 0.08% | 3,931,500 |
| 2020-12-18 | 2020-12-16 | 4.900 | 672,600 | +47,700 | 0.07% | 3,295,740 |
| 2020-12-17 | 2020-12-15 | 5.100 | 624,900 | -47,300 | 0.07% | 3,186,990 |
| 2020-12-16 | 2020-12-14 | 4.620 | 672,200 | -200 | 0.07% | 3,105,564 |
| 2020-12-15 | 2020-12-11 | 4.540 | 672,400 | +117,200 | 0.07% | 3,052,696 |
| 2020-12-14 | 2020-12-10 | 4.360 | 555,200 | -6,500 | 0.06% | 2,420,672 |
| 2020-12-11 | 2020-12-09 | 4.240 | 561,700 | +6,500 | 0.06% | 2,381,608 |
| 2020-12-10 | 2020-12-08 | 4.700 | 555,200 | +172,200 | 0.06% | 2,609,440 |
| 2020-12-09 | 2020-12-07 | 4.560 | 383,000 | +85,900 | 0.04% | 1,746,480 |
| 2020-12-07 | 2020-12-03 | 3.280 | 297,100 | -10,000 | 0.03% | 974,488 |
| 2020-12-04 | 2020-12-02 | 3.340 | 307,100 | +2,500 | 0.03% | 1,025,714 |
| 2020-12-03 | 2020-12-01 | 3.440 | 304,600 | +8,900 | 0.03% | 1,047,824 |
| 2020-11-26 | 2020-11-24 | 3.300 | 295,700 | -74,400 | 0.03% | 975,810 |
| 2020-11-25 | 2020-11-23 | 2.920 | 370,100 | +74,400 | 0.04% | 1,080,692 |
| 2020-11-16 | 2020-11-12 | 2.500 | 295,700 | -7,700 | 0.03% | 739,250 |
| 2020-10-12 | 2020-10-08 | 3.220 | 303,400 | -7,300 | 0.03% | 976,948 |
| 2020-10-08 | 2020-10-06 | 3.020 | 310,700 | +15,000 | 0.03% | 938,314 |
| 2020-08-13 | 2020-08-11 | 3.420 | 295,700 | -100,000 | 0.03% | 1,011,294 |
| 2020-08-12 | 2020-08-10 | 2.740 | 395,700 | +50,000 | 0.04% | 1,084,218 |
| 2020-08-11 | 2020-08-07 | 2.760 | 345,700 | +150,000 | 0.04% | 954,132 |
| 2020-08-10 | 2020-08-06 | 2.840 | 195,700 | +150,000 | 0.02% | 555,788 |
| 2020-08-06 | 2020-08-04 | 2.540 | 45,700 | -15,000 | 0.00% | 116,078 |
| 2020-08-05 | 2020-08-03 | 2.560 | 60,700 | +15,000 | 0.01% | 155,392 |
| 2020-03-18 | 2020-03-16 | 2.240 | 45,700 | -15,000 | 0.00% | 102,368 |
| 2020-03-17 | 2020-03-13 | 2.440 | 60,700 | +8,000 | 0.01% | 148,108 |
| 2020-03-16 | 2020-03-12 | 2.460 | 52,700 | -8,000 | 0.01% | 129,642 |
| 2020-02-17 | 2020-02-13 | 3.040 | 60,700 | +15,000 | 0.01% | 184,528 |
| 2019-12-03 | 2019-11-29 | 3.480 | 45,700 | -12,500 | 0.00% | 159,036 |
| 2019-12-02 | 2019-11-28 | 3.460 | 58,200 | -12,500 | 0.01% | 201,372 |
| 2019-11-29 | 2019-11-27 | 3.600 | 70,700 | -12,500 | 0.01% | 254,520 |
| 2019-11-27 | 2019-11-25 | 3.700 | 83,200 | -12,500 | 0.01% | 307,840 |
| 2019-11-26 | 2019-11-22 | 3.800 | 95,700 | -10,000 | 0.01% | 363,660 |
| 2019-11-25 | 2019-11-21 | 3.760 | 105,700 | +50,000 | 0.01% | 397,432 |
| 2019-10-16 | 2019-10-14 | 5.700 | 55,700 | -15,000 | 0.01% | 317,490 |
| 2019-04-03 | 2019-04-01 | 6.600 | 70,700 | -100,000 | 0.01% | 466,620 |
| 2019-04-01 | 2019-03-28 | 7.000 | 170,700 | -300,000 | 0.02% | 1,194,900 |
| 2019-03-29 | 2019-03-27 | 7.000 | 470,700 | -50,000 | 0.05% | 3,294,900 |
| 2019-02-26 | 2019-02-22 | 8.300 | 520,700 | -77,700 | 0.05% | 4,321,810 |
| 2019-02-11 | 2019-02-04 | 6.800 | 598,400 | -24,500 | 0.06% | 4,069,120 |
| 2019-02-08 | 2019-01-31 | 6.500 | 622,900 | +24,500 | 0.07% | 4,048,850 |
| 2019-01-29 | 2019-01-25 | 5.900 | 598,400 | -15,000 | 0.06% | 3,530,560 |
| 2019-01-28 | 2019-01-24 | 5.800 | 613,400 | +15,000 | 0.06% | 3,557,720 |
| 2019-01-17 | 2019-01-15 | 5.900 | 598,400 | -1,400 | 0.06% | 3,530,560 |
| 2019-01-15 | 2019-01-11 | 5.800 | 599,800 | -350,000 | 0.06% | 3,478,840 |
| 2019-01-03 | 2018-12-31 | 5.900 | 949,800 | -48,600 | 0.10% | 5,603,820 |
| 2018-12-21 | 2018-12-19 | 5.800 | 998,400 | -15,000 | 0.10% | 5,790,720 |
| 2018-12-20 | 2018-12-18 | 5.800 | 1,013,400 | +15,000 | 0.11% | 5,877,720 |
| 2018-11-07 | 2018-11-05 | 6.100 | 998,400 | +400,000 | 0.10% | 6,090,240 |
| 2018-08-16 | 2018-08-14 | 6.100 | 598,400 | -25,000 | 0.06% | 3,650,240 |
| 2018-07-31 | 2018-07-27 | 6.900 | 623,400 | +5,000 | 0.07% | 4,301,460 |
| 2018-06-06 | 2018-06-04 | 7.300 | 618,400 | +15,500 | 0.06% | 4,514,320 |
| 2018-05-16 | 2018-05-14 | 8.500 | 602,900 | -6,500 | 0.06% | 5,124,650 |
| 2018-04-19 | 2018-04-17 | 9.000 | 609,400 | +3,700 | 0.06% | 5,484,600 |
| 2018-03-21 | 2018-03-19 | 10.400 | 605,700 | +900 | 0.06% | 6,299,280 |
| 2018-03-20 | 2018-03-16 | 10.800 | 604,800 | -1,600 | 0.06% | 6,531,840 |
| 2018-03-15 | 2018-03-13 | 10.400 | 606,400 | +400 | 0.06% | 6,306,560 |
| 2018-03-13 | 2018-03-09 | 9.800 | 606,000 | +100 | 0.06% | 5,938,800 |
| 2018-02-14 | 2018-02-12 | 8.900 | 605,900 | +1,600 | 0.06% | 5,392,510 |
| 2018-02-13 | 2018-02-09 | 9.000 | 604,300 | -14,500 | 0.06% | 5,438,700 |
| 2018-02-12 | 2018-02-08 | 9.400 | 618,800 | -94,600 | 0.06% | 5,816,720 |
| 2018-02-09 | 2018-02-07 | 9.500 | 713,400 | -205,400 | 0.07% | 6,777,300 |
| 2018-02-05 | 2018-02-01 | 11.000 | 918,800 | -500 | 0.10% | 10,106,800 |
| 2018-01-30 | 2018-01-26 | 11.400 | 919,300 | +3,000 | 0.10% | 10,480,020 |
| 2018-01-17 | 2018-01-15 | 12.000 | 916,300 | -9,000 | 0.10% | 10,995,600 |
| 2018-01-12 | 2018-01-10 | 12.600 | 925,300 | +14,500 | 0.10% | 11,658,780 |
| 2018-01-08 | 2018-01-04 | 12.400 | 910,800 | +3,500 | 0.10% | 11,293,920 |
| 2018-01-02 | 2017-12-28 | 11.400 | 907,300 | -8,400 | 0.10% | 10,343,220 |
| 2017-12-29 | 2017-12-27 | 11.200 | 915,700 | +9,000 | 0.10% | 10,255,840 |
| 2017-12-28 | 2017-12-22 | 11.400 | 906,700 | -4,000 | 0.10% | 10,336,380 |
| 2017-12-15 | 2017-12-13 | 11.200 | 910,700 | +1,000 | 0.10% | 10,199,840 |
| 2017-12-14 | 2017-12-12 | 10.400 | 909,700 | +1,500 | 0.10% | 9,460,880 |
| 2017-12-07 | 2017-12-05 | 11.000 | 908,200 | -50,000 | 0.10% | 9,990,200 |
| 2017-12-05 | 2017-12-01 | 13.000 | 958,200 | +4,100 | 0.10% | 12,456,600 |
| 2017-11-29 | 2017-11-27 | 14.000 | 954,100 | -17,500 | 0.10% | 13,357,400 |
| 2017-11-28 | 2017-11-24 | 14.800 | 971,600 | +10,000 | 0.10% | 14,379,680 |
| 2017-11-24 | 2017-11-22 | 12.400 | 961,600 | +200 | 0.10% | 11,923,840 |
| 2017-11-23 | 2017-11-21 | 12.400 | 961,400 | -65,000 | 0.10% | 11,921,360 |
| 2017-11-22 | 2017-11-20 | 12.200 | 1,026,400 | +50,000 | 0.11% | 12,522,080 |
| 2017-11-17 | 2017-11-15 | 12.000 | 976,400 | +18,700 | 0.10% | 11,716,800 |
| 2017-11-16 | 2017-11-14 | 12.800 | 957,700 | +53,700 | 0.10% | 12,258,560 |
| 2017-10-25 | 2017-10-23 | 11.000 | 904,000 | +300,000 | 0.09% | 9,944,000 |
| 2017-10-17 | 2017-10-13 | 11.600 | 604,000 | +45,000 | 0.06% | 7,006,400 |
| 2017-10-16 | 2017-10-12 | 11.600 | 559,000 | +5,000 | 0.06% | 6,484,400 |
| 2017-10-12 | 2017-10-10 | 11.000 | 554,000 | -3,500 | 0.06% | 6,094,000 |
| 2017-10-11 | 2017-10-09 | 10.400 | 557,500 | -15,000 | 0.06% | 5,798,000 |
| 2017-10-10 | 2017-10-06 | 10.600 | 572,500 | +18,500 | 0.06% | 6,068,500 |
| 2017-10-03 | 2017-09-28 | 10.200 | 554,000 | -8,000 | 0.06% | 5,650,800 |
| 2017-09-29 | 2017-09-27 | 10.800 | 562,000 | -30,000 | 0.06% | 6,069,600 |
| 2017-09-27 | 2017-09-25 | 10.200 | 592,000 | +38,000 | 0.06% | 6,038,400 |
| 2017-09-26 | 2017-09-22 | 11.200 | 554,000 | -20,000 | 0.06% | 6,204,800 |
| 2017-09-25 | 2017-09-21 | 11.000 | 574,000 | +20,000 | 0.06% | 6,314,000 |
| 2017-09-21 | 2017-09-19 | 11.400 | 554,000 | -31,000 | 0.06% | 6,315,600 |
| 2017-09-20 | 2017-09-18 | 10.000 | 585,000 | -4,600 | 0.06% | 5,850,000 |
| 2017-09-18 | 2017-09-14 | 9.200 | 589,600 | -28,200 | 0.06% | 5,424,320 |
| 2017-09-14 | 2017-09-12 | 8.600 | 617,800 | +25,000 | 0.06% | 5,313,080 |
| 2017-09-07 | 2017-09-05 | 8.800 | 592,800 | -15,000 | 0.06% | 5,216,640 |
| 2017-09-06 | 2017-09-04 | 8.600 | 607,800 | +5,000 | 0.06% | 5,227,080 |
| 2017-09-05 | 2017-09-01 | 8.700 | 602,800 | +10,000 | 0.06% | 5,244,360 |
| 2017-09-04 | 2017-08-31 | 8.500 | 592,800 | +800 | 0.06% | 5,038,800 |
| 2017-08-28 | 2017-08-24 | 8.500 | 592,000 | -10,000 | 0.06% | 5,032,000 |
| 2017-08-24 | 2017-08-21 | 8.500 | 602,000 | +10,000 | 0.06% | 5,117,000 |
| 2017-08-22 | 2017-08-18 | 8.700 | 592,000 | -5,000 | 0.06% | 5,150,400 |
| 2017-08-15 | 2017-08-11 | 7.100 | 597,000 | +6,800 | 0.06% | 4,238,700 |
| 2017-08-14 | 2017-08-10 | 7.400 | 590,200 | -3,200 | 0.06% | 4,367,480 |
| 2017-07-19 | 2017-07-17 | 7.100 | 593,400 | +15,000 | 0.06% | 4,213,140 |
| 2017-07-17 | 2017-07-13 | 7.300 | 578,400 | +4,200 | 0.06% | 4,222,320 |
| 2017-07-14 | 2017-07-12 | 7.300 | 574,200 | +5,000 | 0.06% | 4,191,660 |
| 2017-07-04 | 2017-06-30 | 7.700 | 569,200 | -500 | 0.06% | 4,382,840 |
| 2017-06-22 | 2017-06-20 | 7.500 | 569,700 | -17,500 | 0.06% | 4,272,750 |
| 2017-06-20 | 2017-06-16 | 6.800 | 587,200 | +17,500 | 0.06% | 3,992,960 |
| 2017-06-08 | 2017-06-06 | 7.300 | 569,700 | +2,400 | 0.06% | 4,158,810 |
| 2017-06-06 | 2017-06-02 | 7.000 | 567,300 | +4,000 | 0.06% | 3,971,100 |
| 2017-05-31 | 2017-05-26 | 6.900 | 563,300 | -1,000 | 0.06% | 3,886,770 |
| 2017-05-15 | 2017-05-11 | 7.800 | 564,300 | -4,000 | 0.06% | 4,401,540 |
| 2017-04-28 | 2017-04-26 | 7.800 | 568,300 | +600 | 0.06% | 4,432,740 |
| 2017-03-31 | 2017-03-29 | 8.900 | 567,700 | -800 | 0.06% | 5,052,530 |
| 2017-03-30 | 2017-03-28 | 8.700 | 568,500 | +1,400 | 0.06% | 4,945,950 |
| 2017-03-29 | 2017-03-27 | 8.800 | 567,100 | +1,800 | 0.06% | 4,990,480 |
| 2017-02-27 | 2017-02-23 | 8.300 | 565,300 | -35,000 | 0.06% | 4,691,990 |
| 2017-02-24 | 2017-02-22 | 8.300 | 600,300 | +35,000 | 0.06% | 4,982,490 |
| 2017-02-14 | 2017-02-10 | 8.400 | 565,300 | -10,500 | 0.06% | 4,748,520 |
| 2016-12-06 | 2016-12-02 | 9.300 | 575,800 | +700 | 0.06% | 5,354,940 |
| 2016-12-02 | 2016-11-30 | 9.200 | 575,100 | +200 | 0.06% | 5,290,920 |
| 2016-10-25 | 2016-10-20 | 9.500 | 574,900 | -18,900 | 0.06% | 5,461,550 |
| 2016-10-24 | 2016-10-19 | 9.700 | 593,800 | -300 | 0.06% | 5,759,860 |
| 2016-10-20 | 2016-10-18 | 9.900 | 594,100 | +19,200 | 0.06% | 5,881,590 |
| 2016-09-15 | 2016-09-13 | 9.800 | 574,900 | -1,500 | 0.06% | 5,634,020 |
| 2016-09-13 | 2016-09-09 | 10.400 | 576,400 | +1,500 | 0.06% | 5,994,560 |
| 2016-09-12 | 2016-09-08 | 10.000 | 574,900 | -3,700 | 0.06% | 5,749,000 |
| 2016-09-08 | 2016-09-06 | 8.600 | 578,600 | -1,000 | 0.06% | 4,975,960 |
| 2016-08-19 | 2016-08-17 | 8.500 | 579,600 | -45,800 | 0.06% | 4,926,600 |
| 2016-08-10 | 2016-08-08 | 6.800 | 625,400 | -10,000 | 0.07% | 4,252,720 |
| 2016-08-09 | 2016-08-05 | 6.800 | 635,400 | -15,000 | 0.07% | 4,320,720 |
| 2016-08-08 | 2016-08-04 | 6.800 | 650,400 | +20,000 | 0.07% | 4,422,720 |
| 2016-07-08 | 2016-07-06 | 6.700 | 630,400 | +10,000 | 0.07% | 4,223,680 |
| 2016-07-07 | 2016-07-05 | 6.300 | 620,400 | +10,000 | 0.07% | 3,908,520 |
| 2016-06-20 | 2016-06-16 | 6.500 | 610,400 | +100 | 0.06% | 3,967,600 |
| 2016-06-15 | 2016-06-13 | 6.200 | 610,300 | -50,000 | 0.06% | 3,783,860 |
| 2016-06-14 | 2016-06-10 | 6.600 | 660,300 | +8,000 | 0.07% | 4,357,980 |
| 2016-06-02 | 2016-05-31 | 6.600 | 652,300 | -5,400 | 0.07% | 4,305,180 |
| 2016-06-01 | 2016-05-30 | 6.700 | 657,700 | +10,000 | 0.07% | 4,406,590 |
| 2016-05-10 | 2016-05-06 | 7.500 | 647,700 | +1,000 | 0.07% | 4,857,750 |
| 2016-05-09 | 2016-05-05 | 7.400 | 646,700 | +2,100 | 0.07% | 4,785,580 |
| 2016-05-05 | 2016-05-03 | 7.400 | 644,600 | +500 | 0.07% | 4,770,040 |
| 2016-03-24 | 2016-03-22 | 9.000 | 644,100 | -13,600 | 0.07% | 5,796,900 |
| 2016-03-23 | 2016-03-21 | 8.500 | 657,700 | +11,400 | 0.07% | 5,590,450 |
| 2016-03-04 | 2016-03-02 | 9.000 | 646,300 | -100 | 0.07% | 5,816,700 |
| 2016-01-18 | 2016-01-14 | 8.100 | 646,400 | +5,000 | 0.09% | 5,235,840 |
| 2016-01-14 | 2016-01-12 | 8.500 | 641,400 | +1,500 | 0.09% | 5,451,900 |
| 2016-01-13 | 2016-01-11 | 8.300 | 639,900 | +4,000 | 0.09% | 5,311,170 |
| 2016-01-05 | 2015-12-31 | 9.100 | 635,900 | +3,900 | 0.09% | 5,786,690 |
| 2015-12-30 | 2015-12-28 | 9.218 | 632,000 | -5,000 | 0.09% | 5,825,891 |
| 2015-12-29 | 2015-12-24 | 9.119 | 637,000 | -10,698 | 0.09% | 5,808,842 |
| 2015-12-22 | 2015-12-18 | 9.416 | 647,698 | -5,045 | 0.09% | 6,098,998 |
| 2015-12-18 | 2015-12-16 | 9.119 | 652,743 | +1,009 | 0.09% | 5,952,404 |
| 2015-12-14 | 2015-12-10 | 10.110 | 651,734 | +21,691 | 0.09% | 6,589,203 |
| 2015-12-11 | 2015-12-09 | 10.309 | 630,043 | +28,753 | 0.09% | 6,494,801 |
| 2015-12-04 | 2015-12-02 | 10.309 | 601,290 | +1,110 | 0.09% | 6,198,401 |
| 2015-11-02 | 2015-10-29 | 11.498 | 600,180 | -1,513 | 0.09% | 6,900,838 |
| 2015-10-29 | 2015-10-27 | 11.498 | 601,693 | -707 | 0.09% | 6,918,234 |
| 2015-10-27 | 2015-10-23 | 12.291 | 602,400 | -68,099 | 0.09% | 7,404,044 |
| 2015-10-26 | 2015-10-22 | 12.489 | 670,499 | -22,700 | 0.10% | 8,373,962 |
| 2015-10-22 | 2015-10-19 | 12.687 | 693,199 | +2,523 | 0.10% | 8,794,886 |
| 2015-10-19 | 2015-10-15 | 12.886 | 690,676 | +40,456 | 0.10% | 8,899,796 |
| 2015-10-09 | 2015-10-07 | 11.696 | 650,220 | +10,088 | 0.09% | 7,605,095 |
| 2015-10-08 | 2015-10-06 | 11.101 | 640,132 | +10,089 | 0.09% | 7,106,404 |
| 2015-10-06 | 2015-10-02 | 10.903 | 630,043 | -5,044 | 0.09% | 6,869,501 |
| 2015-09-29 | 2015-09-24 | 10.903 | 635,087 | +10,088 | 0.09% | 6,924,497 |
| 2015-09-24 | 2015-09-22 | 11.498 | 624,999 | +2,523 | 0.09% | 7,186,206 |
| 2015-09-18 | 2015-09-16 | 10.110 | 622,476 | +17,655 | 0.09% | 6,293,397 |
| 2015-09-17 | 2015-09-15 | 9.912 | 604,821 | +4,540 | 0.09% | 5,995,000 |
| 2015-09-02 | 2015-08-31 | 9.317 | 600,281 | +504 | 0.09% | 5,592,999 |
| 2015-07-29 | 2015-07-27 | 10.110 | 599,777 | +7,567 | 0.09% | 6,063,904 |
| 2015-07-22 | 2015-07-20 | 12.093 | 592,210 | +2,522 | 0.08% | 7,161,399 |
| 2015-07-17 | 2015-07-15 | 12.093 | 589,688 | +22,902 | 0.08% | 7,130,902 |
| 2015-07-16 | 2015-07-14 | 12.291 | 566,786 | +504 | 0.08% | 6,966,315 |
| 2015-07-15 | 2015-07-13 | 12.489 | 566,282 | -1,383,572 | 0.08% | 7,072,381 |
| 2015-07-14 | 2015-07-10 | 12.093 | 1,949,854 | -1,033,089 | 0.28% | 23,578,938 |
| 2015-07-13 | 2015-07-09 | 10.903 | 2,982,943 | -10,089 | 0.43% | 32,523,701 |
| 2015-07-09 | 2015-07-07 | 8.921 | 2,993,032 | -105,427 | 0.43% | 26,700,303 |
| 2015-07-08 | 2015-07-06 | 10.110 | 3,098,459 | -100,888 | 0.44% | 31,326,238 |
| 2015-07-06 | 2015-07-02 | 13.084 | 3,199,347 | -6,053 | 0.46% | 41,859,843 |
| 2015-07-02 | 2015-06-29 | 13.480 | 3,205,400 | -3,027 | 0.46% | 43,209,920 |
| 2015-06-30 | 2015-06-26 | 14.670 | 3,208,427 | -7,364 | 0.46% | 47,066,965 |
| 2015-06-29 | 2015-06-25 | 15.265 | 3,215,791 | -256,053 | 0.46% | 49,087,494 |
| 2015-06-26 | 2015-06-24 | 15.265 | 3,471,844 | -277,945 | 0.50% | 52,996,019 |
| 2015-06-25 | 2015-06-23 | 15.859 | 3,749,789 | -75,666 | 0.54% | 59,468,794 |
| 2015-06-23 | 2015-06-19 | 16.057 | 3,825,455 | -15,133 | 0.55% | 61,427,160 |
| 2015-06-22 | 2015-06-18 | 14.868 | 3,840,588 | -9,080 | 0.55% | 57,101,998 |
| 2015-06-18 | 2015-06-16 | 15.066 | 3,849,668 | -448,950 | 0.55% | 58,000,159 |
| 2015-06-17 | 2015-06-15 | 15.661 | 4,298,618 | -141,242 | 0.61% | 67,320,644 |
| 2015-06-11 | 2015-06-09 | 16.057 | 4,439,860 | +9,080 | 0.63% | 71,292,954 |
| 2015-06-09 | 2015-06-05 | 17.049 | 4,430,780 | +3,329 | 0.63% | 75,538,952 |
| 2015-06-08 | 2015-06-04 | 17.643 | 4,427,451 | +1,210 | 0.63% | 78,115,297 |
| 2015-06-05 | 2015-06-03 | 17.842 | 4,426,241 | -302 | 0.63% | 78,971,408 |
| 2015-06-04 | 2015-06-02 | 19.626 | 4,426,543 | -76,675 | 0.63% | 86,874,476 |
| 2015-06-03 | 2015-06-01 | 20.221 | 4,503,218 | +593,421 | 0.64% | 91,057,445 |
| 2015-06-01 | 2015-05-28 | 16.850 | 3,909,797 | -5,044 | 0.56% | 65,881,799 |
| 2015-05-29 | 2015-05-27 | 17.247 | 3,914,841 | -302,663 | 0.56% | 67,518,953 |
| 2015-05-28 | 2015-05-26 | 17.247 | 4,217,504 | -100,888 | 0.60% | 72,738,958 |
| 2015-05-27 | 2015-05-22 | 17.445 | 4,318,392 | +303 | 0.62% | 75,335,045 |
| 2015-05-26 | 2015-05-21 | 17.049 | 4,318,089 | -2,522 | 0.62% | 73,617,719 |
| 2015-05-21 | 2015-05-19 | 17.247 | 4,320,611 | +59,523 | 0.62% | 74,517,236 |
| 2015-05-20 | 2015-05-18 | 16.454 | 4,261,088 | +6,054 | 0.61% | 70,111,767 |
| 2015-05-18 | 2015-05-14 | 17.247 | 4,255,034 | +6,053 | 0.61% | 73,386,234 |
| 2015-05-15 | 2015-05-13 | 17.842 | 4,248,981 | -807 | 0.61% | 75,808,799 |
| 2015-05-14 | 2015-05-12 | 17.643 | 4,249,788 | +7,566 | 0.61% | 74,980,717 |
| 2015-05-12 | 2015-05-08 | 19.229 | 4,242,222 | -6,557 | 0.61% | 81,575,068 |
| 2015-05-11 | 2015-05-07 | 19.229 | 4,248,779 | -40,355 | 0.61% | 81,701,154 |
| 2015-05-07 | 2015-05-05 | 19.824 | 4,289,134 | -40,355 | 0.61% | 85,027,994 |
| 2015-05-05 | 2015-04-30 | 20.815 | 4,329,489 | -45,803 | 0.62% | 90,119,393 |
| 2015-04-30 | 2015-04-28 | 21.013 | 4,375,292 | +6,053 | 0.63% | 91,940,154 |
| 2015-04-29 | 2015-04-27 | 22.798 | 4,369,239 | -237,187 | 0.62% | 99,608,399 |
| 2015-04-27 | 2015-04-23 | 19.824 | 4,606,426 | +5,650 | 0.66% | 91,318,005 |
| 2015-04-22 | 2015-04-20 | 19.229 | 4,600,776 | +67,595 | 0.66% | 88,469,819 |
| 2015-04-21 | 2015-04-17 | 20.815 | 4,533,181 | +571,730 | 0.65% | 94,359,292 |
| 2015-04-20 | 2015-04-16 | 21.212 | 3,961,451 | +395,983 | 0.57% | 84,029,230 |
| 2015-04-17 | 2015-04-15 | 21.212 | 3,565,468 | -7,062 | 0.51% | 75,629,745 |
| 2015-04-15 | 2015-04-13 | 23.194 | 3,572,530 | -744,348 | 0.51% | 82,861,743 |
| 2015-04-14 | 2015-04-10 | 23.194 | 4,316,878 | -170,198 | 0.62% | 100,126,251 |
| 2015-04-13 | 2015-04-09 | 22.401 | 4,487,076 | +82,224 | 0.64% | 100,515,766 |
| 2015-04-10 | 2015-04-08 | 21.212 | 4,404,852 | +1,009 | 0.63% | 93,434,532 |
| 2015-04-09 | 2015-04-02 | 19.626 | 4,403,843 | +5,851 | 0.63% | 86,428,970 |
| 2015-04-02 | 2015-03-31 | 19.428 | 4,397,992 | +807 | 0.63% | 85,442,280 |
| 2015-04-01 | 2015-03-30 | 20.022 | 4,397,185 | +2,321 | 0.63% | 88,041,702 |
| 2015-03-31 | 2015-03-27 | 19.031 | 4,394,864 | -2,018 | 0.63% | 83,639,031 |
| 2015-03-30 | 2015-03-26 | 19.031 | 4,396,882 | -5,045 | 0.63% | 83,677,435 |
| 2015-03-27 | 2015-03-25 | 19.626 | 4,401,927 | -14,124 | 0.63% | 86,391,367 |
| 2015-03-20 | 2015-03-18 | 19.824 | 4,416,051 | +5,044 | 0.63% | 87,544,002 |
| 2015-03-19 | 2015-03-17 | 18.833 | 4,411,007 | +505 | 0.63% | 83,071,809 |
| 2015-03-16 | 2015-03-12 | 18.635 | 4,410,502 | +5,044 | 0.63% | 82,187,959 |
| 2015-03-13 | 2015-03-11 | 19.626 | 4,405,458 | +17,151 | 0.63% | 86,460,666 |
| 2015-03-06 | 2015-03-04 | 19.626 | 4,388,307 | -168,986 | 0.63% | 86,124,064 |
| 2015-03-05 | 2015-03-03 | 20.617 | 4,557,293 | -1,514 | 0.65% | 93,957,750 |
| 2015-03-04 | 2015-03-02 | 18.833 | 4,558,807 | +5,045 | 0.65% | 85,855,304 |
| 2015-02-17 | 2015-02-13 | 14.868 | 4,553,762 | +4,540 | 0.65% | 67,705,494 |
| 2015-01-29 | 2015-01-27 | 18.040 | 4,549,222 | -505 | 0.65% | 82,067,431 |
| 2015-01-21 | 2015-01-19 | 17.643 | 4,549,727 | -1,513 | 0.65% | 80,272,661 |
| 2015-01-19 | 2015-01-15 | 19.031 | 4,551,240 | -2,018 | 0.65% | 86,615,035 |
| 2015-01-15 | 2015-01-13 | 19.031 | 4,553,258 | -1,009 | 0.65% | 86,653,440 |
| 2015-01-13 | 2015-01-09 | 19.428 | 4,554,267 | +303 | 0.65% | 88,478,323 |
| 2015-01-09 | 2015-01-07 | 18.238 | 4,553,964 | +1,009 | 0.65% | 83,055,756 |
| 2015-01-07 | 2015-01-05 | 16.652 | 4,552,955 | -505 | 0.65% | 75,816,715 |
| 2015-01-06 | 2015-01-02 | 15.661 | 4,553,460 | +1,514 | 0.65% | 71,311,724 |
| 2014-12-30 | 2014-12-24 | 17.643 | 4,551,946 | -5,045 | 0.65% | 80,311,812 |
| 2014-12-23 | 2014-12-19 | 16.057 | 4,556,991 | +5,045 | 0.65% | 73,173,783 |
| 2014-12-22 | 2014-12-18 | 14.868 | 4,551,946 | +1,008 | 0.65% | 67,678,493 |
| 2014-12-19 | 2014-12-17 | 19.824 | 4,550,938 | +47,317 | 0.65% | 90,218,008 |
| 2014-12-18 | 2014-12-16 | 21.806 | 4,503,621 | +2,522 | 0.64% | 98,207,993 |
| 2014-12-09 | 2014-12-05 | 25.771 | 4,501,099 | +1,513 | 0.64% | 115,998,997 |
| 2014-11-27 | 2014-11-25 | 24.384 | 4,499,586 | +3,373,681 | 0.64% | 109,716,005 |
| 2014-11-20 | 2014-11-18 | 23.789 | 1,125,905 | -3,377,716 | 0.16% | 26,783,992 |
| 2014-11-17 | 2014-11-13 | 25.474 | 4,503,621 | +403 | 0.64% | 114,724,792 |
| 2014-11-14 | 2014-11-12 | 25.127 | 4,503,218 | -14,528 | 0.64% | 113,152,266 |
| 2014-11-13 | 2014-11-11 | 23.987 | 4,517,746 | +3,632 | 0.65% | 108,367,611 |
| 2014-11-12 | 2014-11-10 | 23.045 | 4,514,114 | -27,441 | 0.65% | 104,029,809 |
| 2014-11-10 | 2014-11-06 | 25.474 | 4,541,555 | +404 | 0.65% | 115,691,119 |
| 2014-11-07 | 2014-11-05 | 25.722 | 4,541,151 | +1,614 | 0.65% | 116,806,128 |
| 2014-11-06 | 2014-11-04 | 25.375 | 4,539,537 | -6,054 | 0.65% | 115,189,753 |
| 2014-11-05 | 2014-11-03 | 26.019 | 4,545,591 | +2,018 | 0.65% | 118,272,012 |
| 2014-11-04 | 2014-10-31 | 26.168 | 4,543,573 | -1,614 | 0.65% | 118,895,046 |
| 2014-10-31 | 2014-10-29 | 26.465 | 4,545,187 | -1,614 | 0.65% | 120,288,840 |
| 2014-10-30 | 2014-10-28 | 26.416 | 4,546,801 | +174,334 | 0.65% | 120,106,215 |
| 2014-10-29 | 2014-10-27 | 24.384 | 4,372,467 | +807 | 0.62% | 106,616,389 |
| 2014-10-28 | 2014-10-24 | 22.401 | 4,371,660 | +63,357 | 0.62% | 97,930,312 |
| 2014-10-27 | 2014-10-23 | 23.541 | 4,308,303 | +581,112 | 0.62% | 101,422,001 |
| 2014-10-24 | 2014-10-22 | 23.491 | 3,727,191 | +12,107 | 0.53% | 87,557,291 |
| 2014-10-22 | 2014-10-20 | 19.477 | 3,715,084 | +5,246 | 0.53% | 72,359,160 |
| 2014-10-16 | 2014-10-14 | 16.305 | 3,709,838 | +807 | 0.53% | 60,489,942 |
| 2014-10-13 | 2014-10-09 | 16.652 | 3,709,031 | -807 | 0.58% | 61,763,524 |
| 2014-10-09 | 2014-10-07 | 16.256 | 3,709,838 | -7,264 | 0.58% | 60,306,082 |
| 2014-10-08 | 2014-10-06 | 15.760 | 3,717,102 | +2,018 | 0.58% | 58,581,964 |
| 2014-10-07 | 2014-10-03 | 14.868 | 3,715,084 | +4,035 | 0.58% | 55,236,000 |
| 2014-10-06 | 2014-09-30 | 14.174 | 3,711,049 | +8,475 | 0.58% | 52,601,127 |
| 2014-10-03 | 2014-09-29 | 14.818 | 3,702,574 | +4,843 | 0.58% | 54,866,501 |
| 2014-09-30 | 2014-09-26 | 14.818 | 3,697,731 | -30,670 | 0.58% | 54,794,735 |
| 2014-09-29 | 2014-09-25 | 14.521 | 3,728,401 | +539,547 | 0.58% | 54,140,537 |
| 2014-09-26 | 2014-09-24 | 14.521 | 3,188,854 | +648,505 | 0.50% | 46,305,714 |
| 2014-09-25 | 2014-09-23 | 13.480 | 2,540,349 | +368,038 | 0.40% | 34,244,798 |
| 2014-09-24 | 2014-09-22 | 12.935 | 2,172,311 | +232,041 | 0.34% | 28,099,257 |
| 2014-09-23 | 2014-09-19 | 12.886 | 1,940,270 | +156,578 | 0.30% | 25,001,602 |
| 2014-09-22 | 2014-09-18 | 13.133 | 1,783,692 | +638,013 | 0.28% | 23,425,996 |
| 2014-09-19 | 2014-09-17 | 13.282 | 1,145,679 | +160,209 | 0.18% | 15,217,036 |
| 2014-09-18 | 2014-09-16 | 13.431 | 985,470 | +395,479 | 0.15% | 13,235,642 |
| 2014-09-17 | 2014-09-15 | 13.579 | 589,991 | +292,574 | 0.09% | 8,011,766 |
| 2014-09-16 | 2014-09-12 | 12.489 | 297,417 | +213,882 | 0.05% | 3,714,485 |
| 2014-09-15 | 2014-09-11 | 13.530 | 83,535 | +56,094 | 0.01% | 1,130,221 |
| 2014-09-12 | 2014-09-10 | 14.273 | 27,441 | -19,774 | 0.00% | 391,674 |
| 2014-09-11 | 2014-09-08 | 13.282 | 47,215 | -20,178 | 0.01% | 627,115 |
| 2014-09-10 | 2014-09-05 | 11.052 | 67,393 | +20,178 | 0.01% | 744,821 |
| 2014-09-08 | 2014-09-04 | 10.556 | 47,215 | +16,949 | 0.01% | 498,416 |
| 2014-08-18 | 2014-08-14 | 9.119 | 30,266 | -10,089 | 0.00% | 275,998 |
| 2014-08-13 | 2014-08-11 | 9.169 | 40,355 | +10,089 | 0.01% | 370,000 |
| 2014-07-28 | 2014-07-24 | 9.813 | 30,266 | -2,018 | 0.00% | 296,997 |
| 2014-07-21 | 2014-07-17 | 8.921 | 32,284 | +8,475 | 0.01% | 288,000 |
| 2014-07-17 | 2014-07-15 | 8.921 | 23,809 | +2,017 | 0.00% | 212,396 |
| 2014-07-16 | 2014-07-14 | 8.921 | 21,792 | +16,142 | 0.00% | 194,403 |
| 2014-07-02 | 2014-06-27 | 15.690 | 5,650 | -28,248 | 0.00% | 88,649 |
| 2014-06-30 | 2014-06-26 | 15.835 | 33,898 | +10,770 | 0.01% | 536,785 |
| 2014-06-13 | 2014-06-11 | 14.431 | 23,128 | +8,260 | 0.01% | 333,759 |
| 2014-06-09 | 2014-06-05 | 14.140 | 14,868 | +1,652 | 0.00% | 210,240 |
| 2014-03-10 | 2014-03-06 | 12.179 | 13,216 | -3,304 | 0.02% | 160,960 |
| 2013-11-20 | 2013-11-18 | 17.191 | 16,520 | -6,608 | 0.02% | 283,999 |
| 2013-11-19 | 2013-11-15 | 16.707 | 23,128 | -3,304 | 0.03% | 386,399 |
| 2013-11-04 | 2013-10-31 | 11.755 | 26,432 | -3,304 | 0.04% | 310,719 |
| 2013-11-01 | 2013-10-30 | 10.896 | 29,736 | +3,304 | 0.04% | 323,999 |
| 2013-08-29 | 2013-08-27 | 8.039 | 26,432 | +19,824 | 0.04% | 212,479 |
| 2013-08-12 | 2013-08-08 | 7.966 | 6,608 | +3,304 | 0.01% | 52,640 |
| 2013-08-09 | 2013-08-07 | 7.990 | 3,304 | +3,304 | 0.00% | 26,400 |
| 2010-11-24 | 2010-11-22 | 4.709 | 0 | -13,216 | ||
| 2010-11-15 | 2010-11-11 | 4.613 | 13,216 | +13,216 | 0.03% | 60,960 |
| 2007-06-26 | 2007-06-22 | 3.086 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy