History of CCASS shareholding
Participant: TAI NING STOCK CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 7.790 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 7.780 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 7.680 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 7.770 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 7.800 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 7.810 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 7.810 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 7.910 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 7.890 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 7.930 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 7.980 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 7.990 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 7.950 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 8.050 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 8.170 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 8.180 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 8.150 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 8.090 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 8.220 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 8.220 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 8.340 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 8.390 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 8.400 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 8.490 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 8.190 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 8.050 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 7.970 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 7.900 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 7.850 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 7.790 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 7.580 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 8.000 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 8.030 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 8.110 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 8.140 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 8.190 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 8.180 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 8.030 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 7.960 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 7.970 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 8.030 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 8.000 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 8.050 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 8.100 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 8.040 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 7.990 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 8.100 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 7.870 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 7.890 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 7.860 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 8.050 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 8.020 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 8.070 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 8.100 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 8.170 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 8.150 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 8.140 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 8.130 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 8.070 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 8.090 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 8.080 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 8.030 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 8.180 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 8.030 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 7.890 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 7.610 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 7.630 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 7.750 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 7.710 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 7.820 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 7.810 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 7.740 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 7.780 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 7.780 | 0 | +0 | ||
| 2025-06-27 | 2025-06-25 | 7.790 | 0 | +0 | ||
| 2025-06-26 | 2025-06-24 | 7.730 | 0 | +0 | ||
| 2025-06-25 | 2025-06-23 | 7.610 | 0 | +0 | ||
| 2025-06-24 | 2025-06-20 | 7.600 | 0 | +0 | ||
| 2025-06-23 | 2025-06-19 | 7.520 | 0 | +0 | ||
| 2025-06-20 | 2025-06-18 | 7.690 | 0 | +0 | ||
| 2025-06-19 | 2025-06-17 | 7.560 | 0 | +0 | ||
| 2025-06-18 | 2025-06-16 | 7.550 | 0 | +0 | ||
| 2025-06-17 | 2025-06-13 | 7.400 | 0 | +0 | ||
| 2025-06-16 | 2025-06-12 | 7.400 | 0 | +0 | ||
| 2025-06-13 | 2025-06-11 | 7.450 | 0 | +0 | ||
| 2025-06-12 | 2025-06-10 | 7.350 | 0 | +0 | ||
| 2025-06-11 | 2025-06-09 | 7.230 | 0 | +0 | ||
| 2025-06-10 | 2025-06-06 | 7.310 | 0 | +0 | ||
| 2025-06-09 | 2025-06-05 | 7.210 | 0 | +0 | ||
| 2025-06-06 | 2025-06-04 | 7.280 | 0 | +0 | ||
| 2025-06-05 | 2025-06-03 | 7.200 | 0 | +0 | ||
| 2025-06-04 | 2025-06-02 | 7.120 | 0 | +0 | ||
| 2025-06-03 | 2025-05-30 | 7.200 | 0 | +0 | ||
| 2025-06-02 | 2025-05-29 | 7.130 | 0 | +0 | ||
| 2025-05-30 | 2025-05-28 | 7.120 | 0 | +0 | ||
| 2025-05-29 | 2025-05-27 | 7.120 | 0 | +0 | ||
| 2025-05-28 | 2025-05-26 | 7.120 | 0 | +0 | ||
| 2025-05-27 | 2025-05-23 | 7.060 | 0 | +0 | ||
| 2025-05-26 | 2025-05-22 | 7.180 | 0 | -10,000 | ||
| 2025-05-13 | 2025-05-09 | 8.385 | 10,000 | +757 | 0.00% | 83,847 |
| 2024-11-19 | 2024-11-15 | 6.859 | 9,243 | -3,697 | 0.00% | 63,400 |
| 2024-11-15 | 2024-11-13 | 7.086 | 12,940 | -27,729 | 0.00% | 91,698 |
| 2024-11-14 | 2024-11-12 | 7.119 | 40,669 | -18,486 | 0.00% | 289,517 |
| 2024-11-11 | 2024-11-07 | 7.368 | 59,155 | -9,243 | 0.00% | 435,837 |
| 2024-11-08 | 2024-11-06 | 7.314 | 68,398 | -1,849 | 0.00% | 500,236 |
| 2024-10-21 | 2024-10-17 | 7.184 | 70,247 | -1,849 | 0.00% | 504,639 |
| 2024-10-17 | 2024-10-15 | 7.065 | 72,096 | -73,944 | 0.00% | 509,342 |
| 2024-09-25 | 2024-09-23 | 6.513 | 146,040 | -924 | 0.01% | 951,160 |
| 2024-09-24 | 2024-09-20 | 6.502 | 146,964 | -9,243 | 0.01% | 955,588 |
| 2024-09-17 | 2024-09-13 | 6.329 | 156,207 | -46,216 | 0.01% | 988,648 |
| 2024-09-09 | 2024-09-04 | 6.632 | 202,423 | -9,243 | 0.01% | 1,342,473 |
| 2024-08-29 | 2024-08-27 | 6.491 | 211,666 | -1,848 | 0.01% | 1,374,003 |
| 2024-08-05 | 2024-08-01 | 6.816 | 213,514 | -9,243 | 0.01% | 1,455,299 |
| 2024-08-02 | 2024-07-31 | 6.773 | 222,757 | +9,243 | 0.01% | 1,508,659 |
| 2024-07-17 | 2024-07-15 | 6.935 | 213,514 | -18,486 | 0.01% | 1,480,709 |
| 2024-05-17 | 2024-05-14 | 8.177 | 232,000 | +13,126 | 0.01% | 1,896,952 |
| 2023-06-09 | 2023-06-07 | 7.592 | 218,874 | -1,744 | 0.01% | 1,661,617 |
| 2023-05-18 | 2023-05-16 | 8.829 | 220,618 | +7,714 | 0.01% | 1,947,897 |
| 2023-05-17 | 2023-05-15 | 8.853 | 212,904 | -8,415 | 0.01% | 1,884,848 |
| 2022-10-20 | 2022-10-18 | 6.773 | 221,319 | -4,208 | 0.01% | 1,499,097 |
| 2022-10-11 | 2022-10-07 | 6.239 | 225,527 | +25,246 | 0.01% | 1,407,000 |
| 2022-10-06 | 2022-10-03 | 6.690 | 200,281 | +4,207 | 0.01% | 1,339,937 |
| 2022-05-17 | 2022-05-13 | 11.965 | 196,074 | +18,470 | 0.01% | 2,345,945 |
| 2022-05-04 | 2022-04-29 | 11.099 | 177,604 | +2,287 | 0.01% | 1,971,179 |
| 2022-04-29 | 2022-04-27 | 10.823 | 175,317 | -15,245 | 0.01% | 1,897,496 |
| 2022-04-12 | 2022-04-08 | 11.230 | 190,562 | +15,245 | 0.01% | 2,139,996 |
| 2022-04-11 | 2022-04-07 | 11.151 | 175,317 | +22,867 | 0.01% | 1,954,996 |
| 2022-03-17 | 2022-03-15 | 8.987 | 152,450 | +15,245 | 0.01% | 1,370,001 |
| 2022-01-17 | 2022-01-13 | 11.204 | 137,205 | -7,622 | 0.01% | 1,537,201 |
| 2022-01-06 | 2022-01-04 | 11.112 | 144,827 | +7,622 | 0.01% | 1,609,296 |
| 2021-12-22 | 2021-12-20 | 9.669 | 137,205 | +3,811 | 0.01% | 1,326,601 |
| 2021-09-23 | 2021-09-20 | 13.119 | 133,394 | +3,812 | 0.01% | 1,750,005 |
| 2021-09-10 | 2021-09-08 | 14.142 | 129,582 | -9,910 | 0.01% | 1,832,594 |
| 2021-09-09 | 2021-09-07 | 14.588 | 139,492 | +9,910 | 0.01% | 2,034,965 |
| 2021-06-17 | 2021-06-15 | 14.352 | 129,582 | +7,622 | 0.01% | 1,859,794 |
| 2021-06-01 | 2021-05-28 | 15.507 | 121,960 | +1,525 | 0.01% | 1,891,202 |
| 2021-05-24 | 2021-05-20 | 19.145 | 120,435 | +7,622 | 0.01% | 2,305,709 |
| 2021-05-21 | 2021-05-18 | 19.173 | 112,813 | +7,987 | 0.01% | 2,162,972 |
| 2021-05-18 | 2021-05-14 | 19.032 | 104,826 | -7,083 | 0.01% | 1,995,037 |
| 2021-05-13 | 2021-05-11 | 18.750 | 111,909 | +7,083 | 0.01% | 2,098,240 |
| 2021-04-29 | 2021-04-27 | 18.467 | 104,826 | +7,083 | 0.01% | 1,935,837 |
| 2021-03-31 | 2021-03-29 | 18.354 | 97,743 | -3,542 | 0.01% | 1,793,994 |
| 2021-03-12 | 2021-03-10 | 17.846 | 101,285 | -7,083 | 0.01% | 1,807,525 |
| 2021-03-03 | 2021-03-01 | 17.761 | 108,368 | +7,083 | 0.01% | 1,924,748 |
| 2021-03-01 | 2021-02-25 | 18.439 | 101,285 | +7,083 | 0.01% | 1,867,585 |
| 2021-02-08 | 2021-02-04 | 17.818 | 94,202 | -14,166 | 0.01% | 1,678,462 |
| 2021-01-29 | 2021-01-27 | 18.213 | 108,368 | +8,500 | 0.01% | 1,973,708 |
| 2021-01-15 | 2021-01-13 | 18.354 | 99,868 | -1,417 | 0.01% | 1,832,997 |
| 2020-11-27 | 2020-11-25 | 18.157 | 101,285 | +3,542 | 0.01% | 1,838,985 |
| 2020-10-29 | 2020-10-27 | 17.874 | 97,743 | +14,165 | 0.01% | 1,747,075 |
| 2020-10-23 | 2020-10-21 | 18.608 | 83,578 | -4,249 | 0.01% | 1,555,247 |
| 2020-10-16 | 2020-10-14 | 18.750 | 87,827 | -14,166 | 0.01% | 1,646,714 |
| 2020-10-15 | 2020-10-12 | 18.778 | 101,993 | +17,707 | 0.01% | 1,915,200 |
| 2020-09-02 | 2020-08-31 | 17.564 | 84,286 | +14,166 | 0.01% | 1,480,362 |
| 2020-07-09 | 2020-07-07 | 19.201 | 70,120 | -5,666 | 0.00% | 1,346,396 |
| 2020-05-19 | 2020-05-15 | 23.123 | 75,786 | +5,911 | 0.00% | 1,752,375 |
| 2020-04-27 | 2020-04-23 | 21.959 | 69,875 | -8,490 | 0.00% | 1,534,377 |
| 2020-04-23 | 2020-04-21 | 21.683 | 78,365 | -11,101 | 0.01% | 1,699,208 |
| 2020-04-22 | 2020-04-20 | 22.020 | 89,466 | +6,530 | 0.01% | 1,970,054 |
| 2020-03-03 | 2020-02-28 | 22.847 | 82,936 | +1,306 | 0.01% | 1,894,842 |
| 2020-01-22 | 2020-01-20 | 27.747 | 81,630 | +13,061 | 0.01% | 2,265,005 |
| 2019-11-19 | 2019-11-15 | 25.328 | 68,569 | -19,591 | 0.00% | 1,736,699 |
| 2019-11-11 | 2019-11-07 | 26.002 | 88,160 | +6,530 | 0.01% | 2,292,295 |
| 2019-10-17 | 2019-10-15 | 23.276 | 81,630 | -6,530 | 0.01% | 1,900,004 |
| 2019-09-19 | 2019-09-17 | 22.816 | 88,160 | -6,531 | 0.01% | 2,011,495 |
| 2019-09-17 | 2019-09-13 | 22.970 | 94,691 | +6,531 | 0.01% | 2,175,009 |
| 2019-09-04 | 2019-09-02 | 22.939 | 88,160 | -13,061 | 0.01% | 2,022,295 |
| 2019-08-29 | 2019-08-27 | 23.215 | 101,221 | +13,061 | 0.01% | 2,349,800 |
| 2019-08-28 | 2019-08-26 | 22.970 | 88,160 | -980 | 0.01% | 2,024,995 |
| 2019-08-22 | 2019-08-20 | 22.939 | 89,140 | +980 | 0.01% | 2,044,775 |
| 2019-08-21 | 2019-08-19 | 23.061 | 88,160 | +13,061 | 0.01% | 2,033,095 |
| 2019-07-26 | 2019-07-24 | 23.000 | 75,099 | -13,061 | 0.01% | 1,727,290 |
| 2019-07-10 | 2019-07-08 | 23.184 | 88,160 | +13,061 | 0.01% | 2,043,895 |
| 2019-07-02 | 2019-06-27 | 23.490 | 75,099 | -13,061 | 0.01% | 1,764,090 |
| 2019-06-24 | 2019-06-20 | 22.633 | 88,160 | -19,591 | 0.01% | 1,995,295 |
| 2019-05-29 | 2019-05-27 | 21.071 | 107,751 | -13,061 | 0.01% | 2,270,392 |
| 2019-05-23 | 2019-05-21 | 22.357 | 120,812 | -19,591 | 0.01% | 2,700,997 |
| 2019-05-21 | 2019-05-17 | 26.497 | 140,403 | +9,278 | 0.01% | 3,720,244 |
| 2019-05-20 | 2019-05-16 | 26.694 | 131,125 | +18,297 | 0.01% | 3,500,206 |
| 2019-05-17 | 2019-05-15 | 26.497 | 112,828 | +6,099 | 0.01% | 2,989,592 |
| 2019-05-09 | 2019-05-07 | 27.218 | 106,729 | +6,098 | 0.01% | 2,904,987 |
| 2019-04-29 | 2019-04-25 | 27.973 | 100,631 | +12,198 | 0.01% | 2,814,910 |
| 2019-04-16 | 2019-04-12 | 28.628 | 88,433 | +18,296 | 0.01% | 2,531,700 |
| 2019-04-09 | 2019-04-04 | 28.169 | 70,137 | -6,098 | 0.01% | 1,975,714 |
| 2018-09-28 | 2018-09-26 | 26.267 | 76,235 | -6,099 | 0.01% | 2,002,491 |
| 2018-09-26 | 2018-09-21 | 26.038 | 82,334 | -1,220 | 0.01% | 2,143,796 |
| 2018-09-11 | 2018-09-07 | 23.742 | 83,554 | -1,830 | 0.01% | 1,983,762 |
| 2018-07-05 | 2018-07-03 | 24.956 | 85,384 | +1,830 | 0.01% | 2,130,811 |
| 2018-06-25 | 2018-06-21 | 26.202 | 83,554 | +6,099 | 0.01% | 2,189,262 |
| 2018-06-21 | 2018-06-19 | 27.022 | 77,455 | +2,134 | 0.01% | 2,092,957 |
| 2018-05-18 | 2018-05-16 | 30.603 | 75,321 | +4,295 | 0.01% | 2,305,030 |
| 2018-04-25 | 2018-04-23 | 28.934 | 71,026 | +5,751 | 0.01% | 2,055,031 |
| 2018-04-06 | 2018-04-03 | 29.386 | 65,275 | +11,502 | 0.01% | 1,918,145 |
| 2018-04-03 | 2018-03-28 | 29.872 | 53,773 | -575 | 0.00% | 1,606,332 |
| 2018-03-29 | 2018-03-27 | 30.046 | 54,348 | -20,129 | 0.00% | 1,632,958 |
| 2018-02-28 | 2018-02-26 | 28.099 | 74,477 | -5,751 | 0.01% | 2,092,721 |
| 2018-01-24 | 2018-01-22 | 27.612 | 80,228 | -5,751 | 0.01% | 2,215,258 |
| 2017-10-20 | 2017-10-18 | 27.125 | 85,979 | +11,502 | 0.01% | 2,332,195 |
| 2017-10-19 | 2017-10-17 | 27.577 | 74,477 | -5,751 | 0.01% | 2,053,871 |
| 2017-10-13 | 2017-10-11 | 27.160 | 80,228 | +5,751 | 0.01% | 2,178,988 |
| 2017-10-06 | 2017-10-03 | 26.569 | 74,477 | -5,751 | 0.01% | 1,978,761 |
| 2017-10-04 | 2017-09-29 | 25.525 | 80,228 | +5,751 | 0.01% | 2,047,858 |
| 2017-10-03 | 2017-09-28 | 26.221 | 74,477 | -2,876 | 0.01% | 1,952,861 |
| 2017-09-29 | 2017-09-27 | 25.873 | 77,353 | -2,300 | 0.01% | 2,001,372 |
| 2017-09-13 | 2017-09-11 | 25.317 | 79,653 | -20,129 | 0.01% | 2,016,561 |
| 2017-07-24 | 2017-07-20 | 23.682 | 99,782 | -2,300 | 0.01% | 2,363,073 |
| 2017-07-17 | 2017-07-13 | 23.648 | 102,082 | -2,876 | 0.01% | 2,413,992 |
| 2017-06-27 | 2017-06-23 | 24.830 | 104,958 | -1,725 | 0.01% | 2,606,103 |
| 2017-05-19 | 2017-05-17 | 23.799 | 106,683 | +3,486 | 0.01% | 2,538,975 |
| 2017-04-03 | 2017-03-30 | 22.793 | 103,197 | -14,465 | 0.01% | 2,352,131 |
| 2017-03-31 | 2017-03-29 | 20.779 | 117,662 | +557 | 0.01% | 2,444,946 |
| 2017-03-21 | 2017-03-17 | 20.815 | 117,105 | -1,669 | 0.01% | 2,437,582 |
| 2017-03-20 | 2017-03-16 | 21.067 | 118,774 | -1,669 | 0.01% | 2,502,213 |
| 2017-03-07 | 2017-03-03 | 19.988 | 120,443 | +834 | 0.01% | 2,407,474 |
| 2017-03-02 | 2017-02-28 | 19.988 | 119,609 | +3,338 | 0.01% | 2,390,804 |
| 2017-02-16 | 2017-02-14 | 20.600 | 116,271 | -2,225 | 0.01% | 2,395,142 |
| 2017-02-13 | 2017-02-09 | 20.600 | 118,496 | -2,225 | 0.01% | 2,440,976 |
| 2017-01-18 | 2017-01-16 | 20.024 | 120,721 | +5,563 | 0.01% | 2,417,371 |
| 2017-01-16 | 2017-01-12 | 20.204 | 115,158 | +2,225 | 0.01% | 2,326,675 |
| 2017-01-09 | 2017-01-05 | 20.312 | 112,933 | +2,225 | 0.01% | 2,293,900 |
| 2016-12-19 | 2016-12-15 | 20.564 | 110,708 | -2,225 | 0.01% | 2,276,566 |
| 2016-12-06 | 2016-12-02 | 20.096 | 112,933 | +12,795 | 0.01% | 2,269,540 |
| 2016-09-19 | 2016-09-14 | 22.541 | 100,138 | -1,112 | 0.01% | 2,257,209 |
| 2016-09-14 | 2016-09-12 | 22.649 | 101,250 | -2,782 | 0.01% | 2,293,194 |
| 2016-09-02 | 2016-08-31 | 22.397 | 104,032 | -5,563 | 0.01% | 2,330,023 |
| 2016-08-30 | 2016-08-26 | 21.966 | 109,595 | -8,345 | 0.01% | 2,407,339 |
| 2016-08-24 | 2016-08-22 | 21.103 | 117,940 | +5,563 | 0.01% | 2,488,883 |
| 2016-08-16 | 2016-08-12 | 20.923 | 112,377 | -2,781 | 0.01% | 2,351,287 |
| 2016-07-28 | 2016-07-26 | 20.636 | 115,158 | -2,782 | 0.01% | 2,376,355 |
| 2016-07-25 | 2016-07-21 | 20.276 | 117,940 | -1,669 | 0.01% | 2,391,363 |
| 2016-07-18 | 2016-07-14 | 19.845 | 119,609 | +2,225 | 0.01% | 2,373,604 |
| 2016-07-14 | 2016-07-12 | 19.521 | 117,384 | +5,564 | 0.01% | 2,291,469 |
| 2016-07-13 | 2016-07-11 | 19.449 | 111,820 | +2,225 | 0.01% | 2,174,813 |
| 2016-06-24 | 2016-06-22 | 20.528 | 109,595 | +1,113 | 0.01% | 2,249,739 |
| 2016-05-20 | 2016-05-18 | 20.815 | 108,482 | +5,563 | 0.01% | 2,258,091 |
| 2016-05-18 | 2016-05-16 | 22.652 | 102,919 | +5,563 | 0.01% | 2,331,289 |
| 2016-05-17 | 2016-05-13 | 22.577 | 97,356 | +4,030 | 0.01% | 2,197,976 |
| 2016-05-11 | 2016-05-09 | 23.402 | 93,326 | +5,333 | 0.01% | 2,183,991 |
| 2016-04-21 | 2016-04-19 | 24.377 | 87,993 | -4,800 | 0.01% | 2,144,989 |
| 2016-04-19 | 2016-04-15 | 23.927 | 92,793 | +5,333 | 0.01% | 2,220,238 |
| 2016-04-18 | 2016-04-14 | 24.077 | 87,460 | +1,066 | 0.01% | 2,105,756 |
| 2016-04-13 | 2016-04-11 | 23.702 | 86,394 | +5,333 | 0.01% | 2,047,690 |
| 2016-04-12 | 2016-04-08 | 24.002 | 81,061 | +1,600 | 0.01% | 1,945,609 |
| 2016-03-17 | 2016-03-15 | 23.402 | 79,461 | -1,600 | 0.01% | 1,859,526 |
| 2016-03-04 | 2016-03-02 | 23.289 | 81,061 | -5,333 | 0.01% | 1,887,849 |
| 2016-03-01 | 2016-02-26 | 22.352 | 86,394 | +4,800 | 0.01% | 1,931,050 |
| 2016-02-16 | 2016-02-12 | 21.902 | 81,594 | +3,200 | 0.01% | 1,787,042 |
| 2016-02-01 | 2016-01-28 | 22.277 | 78,394 | +2,133 | 0.01% | 1,746,357 |
| 2016-01-05 | 2015-12-31 | 26.890 | 76,261 | -1,067 | 0.01% | 2,050,620 |
| 2015-12-21 | 2015-12-17 | 25.914 | 77,328 | -4,266 | 0.01% | 2,003,911 |
| 2015-12-15 | 2015-12-11 | 24.714 | 81,594 | -1,333 | 0.01% | 2,016,542 |
| 2015-12-08 | 2015-12-04 | 24.827 | 82,927 | -4,533 | 0.01% | 2,058,816 |
| 2015-12-07 | 2015-12-03 | 24.264 | 87,460 | -1,600 | 0.01% | 2,122,156 |
| 2015-11-02 | 2015-10-29 | 22.389 | 89,060 | +4,533 | 0.01% | 1,993,979 |
| 2015-10-07 | 2015-10-05 | 20.889 | 84,527 | -1,067 | 0.01% | 1,765,689 |
| 2015-10-02 | 2015-09-29 | 19.651 | 85,594 | -1,066 | 0.01% | 1,682,047 |
| 2015-09-11 | 2015-09-09 | 20.927 | 86,660 | -2,667 | 0.01% | 1,813,496 |
| 2015-09-08 | 2015-09-04 | 18.676 | 89,327 | +2,667 | 0.01% | 1,668,306 |
| 2015-09-01 | 2015-08-28 | 21.189 | 86,660 | -1,067 | 0.01% | 1,836,246 |
| 2015-08-26 | 2015-08-24 | 19.051 | 87,727 | -1,066 | 0.01% | 1,671,324 |
| 2015-08-24 | 2015-08-20 | 22.239 | 88,793 | +2,399 | 0.01% | 1,974,682 |
| 2015-08-18 | 2015-08-14 | 23.664 | 86,394 | -1,333 | 0.01% | 2,044,450 |
| 2015-08-14 | 2015-08-12 | 23.177 | 87,727 | +3,200 | 0.01% | 2,033,225 |
| 2015-08-04 | 2015-07-31 | 24.114 | 84,527 | +4,266 | 0.01% | 2,038,309 |
| 2015-07-22 | 2015-07-20 | 26.064 | 80,261 | -4,266 | 0.01% | 2,091,958 |
| 2015-07-20 | 2015-07-16 | 25.464 | 84,527 | -5,333 | 0.01% | 2,152,429 |
| 2015-07-14 | 2015-07-10 | 24.264 | 89,860 | -1,600 | 0.01% | 2,180,391 |
| 2015-07-10 | 2015-07-08 | 19.126 | 91,460 | +5,333 | 0.01% | 1,749,303 |
| 2015-07-09 | 2015-07-07 | 21.077 | 86,127 | +1,600 | 0.01% | 1,815,262 |
| 2015-07-06 | 2015-07-02 | 25.614 | 84,527 | -1,067 | 0.01% | 2,165,109 |
| 2015-07-02 | 2015-06-29 | 24.977 | 85,594 | +1,067 | 0.01% | 2,137,869 |
| 2015-06-26 | 2015-06-24 | 27.190 | 84,527 | -4,000 | 0.01% | 2,298,249 |
| 2015-06-24 | 2015-06-22 | 26.252 | 88,527 | -1,066 | 0.01% | 2,324,007 |
| 2015-06-22 | 2015-06-18 | 26.402 | 89,593 | -6,400 | 0.01% | 2,365,431 |
| 2015-06-17 | 2015-06-15 | 25.052 | 95,993 | +800 | 0.01% | 2,404,804 |
| 2015-06-16 | 2015-06-12 | 25.389 | 95,193 | +4,266 | 0.01% | 2,416,892 |
| 2015-06-03 | 2015-06-01 | 26.252 | 90,927 | +4,000 | 0.01% | 2,387,012 |
| 2015-06-01 | 2015-05-28 | 25.952 | 86,927 | +2,667 | 0.01% | 2,255,924 |
| 2015-05-28 | 2015-05-26 | 26.477 | 84,260 | -534 | 0.01% | 2,230,950 |
| 2015-05-19 | 2015-05-15 | 26.634 | 84,794 | +5,863 | 0.01% | 2,258,382 |
| 2015-05-18 | 2015-05-14 | 26.556 | 78,931 | +2,064 | 0.01% | 2,096,108 |
| 2015-05-15 | 2015-05-13 | 26.479 | 76,867 | +2,579 | 0.01% | 2,035,336 |
| 2015-05-14 | 2015-05-12 | 27.836 | 74,288 | +1,032 | 0.01% | 2,067,848 |
| 2015-05-08 | 2015-05-06 | 26.944 | 73,256 | +8,254 | 0.01% | 1,973,801 |
| 2015-05-04 | 2015-04-29 | 28.611 | 65,002 | +2,580 | 0.01% | 1,859,767 |
| 2015-04-30 | 2015-04-28 | 29.231 | 62,422 | -1,032 | 0.01% | 1,824,671 |
| 2015-04-29 | 2015-04-27 | 29.735 | 63,454 | -5,159 | 0.01% | 1,886,817 |
| 2015-04-22 | 2015-04-20 | 27.060 | 68,613 | +5,159 | 0.01% | 1,856,681 |
| 2015-04-20 | 2015-04-16 | 28.262 | 63,454 | -5,159 | 0.01% | 1,793,337 |
| 2015-04-16 | 2015-04-14 | 27.874 | 68,613 | +1,032 | 0.01% | 1,912,541 |
| 2015-04-10 | 2015-04-08 | 25.587 | 67,581 | -1,032 | 0.01% | 1,729,195 |
| 2015-04-09 | 2015-04-02 | 23.338 | 68,613 | +5,159 | 0.01% | 1,601,321 |
| 2015-01-23 | 2015-01-21 | 21.478 | 63,454 | -1,548 | 0.01% | 1,362,838 |
| 2015-01-09 | 2015-01-07 | 22.641 | 65,002 | -4,643 | 0.01% | 1,471,686 |
| 2014-12-30 | 2014-12-24 | 21.904 | 69,645 | -516 | 0.01% | 1,525,506 |
| 2014-12-18 | 2014-12-16 | 21.749 | 70,161 | +6,191 | 0.01% | 1,525,928 |
| 2014-12-12 | 2014-12-10 | 22.641 | 63,970 | -516 | 0.01% | 1,448,320 |
| 2014-12-10 | 2014-12-08 | 23.106 | 64,486 | -9,286 | 0.01% | 1,490,003 |
| 2014-12-05 | 2014-12-03 | 21.943 | 73,772 | +4,643 | 0.01% | 1,618,764 |
| 2014-12-01 | 2014-11-27 | 22.408 | 69,129 | +4,643 | 0.01% | 1,549,043 |
| 2014-11-18 | 2014-11-14 | 23.687 | 64,486 | -5,159 | 0.01% | 1,527,503 |
| 2014-10-09 | 2014-10-07 | 21.904 | 69,645 | -5,159 | 0.01% | 1,525,506 |
| 2014-09-02 | 2014-08-29 | 20.121 | 74,804 | -515 | 0.01% | 1,505,108 |
| 2014-08-26 | 2014-08-22 | 20.353 | 75,319 | -1,548 | 0.01% | 1,532,990 |
| 2014-08-12 | 2014-08-08 | 18.764 | 76,867 | -1,032 | 0.01% | 1,442,317 |
| 2014-07-28 | 2014-07-24 | 18.512 | 77,899 | -5,675 | 0.01% | 1,442,051 |
| 2014-07-22 | 2014-07-18 | 18.221 | 83,574 | +5,675 | 0.01% | 1,522,806 |
| 2014-07-18 | 2014-07-16 | 18.551 | 77,899 | -1,548 | 0.01% | 1,445,071 |
| 2014-07-08 | 2014-07-04 | 18.803 | 79,447 | -7,738 | 0.01% | 1,493,808 |
| 2014-06-19 | 2014-06-17 | 18.415 | 87,185 | +5,159 | 0.01% | 1,605,502 |
| 2014-05-27 | 2014-05-23 | 16.690 | 82,026 | -7,738 | 0.01% | 1,368,990 |
| 2014-05-26 | 2014-05-22 | 16.224 | 89,764 | +516 | 0.01% | 1,456,375 |
| 2014-05-23 | 2014-05-21 | 15.953 | 89,248 | +2,579 | 0.01% | 1,423,783 |
| 2014-05-21 | 2014-05-19 | 17.660 | 86,669 | +5,159 | 0.01% | 1,530,608 |
| 2014-05-20 | 2014-05-16 | 17.762 | 81,510 | +3,496 | 0.01% | 1,447,752 |
| 2014-03-10 | 2014-03-06 | 21.184 | 78,014 | -2,469 | 0.01% | 1,652,676 |
| 2014-03-04 | 2014-02-28 | 20.496 | 80,483 | -4,938 | 0.01% | 1,649,560 |
| 2014-02-28 | 2014-02-26 | 20.091 | 85,421 | -768,785 | 0.01% | 1,716,168 |
| 2014-02-14 | 2014-02-12 | 4.888 | 854,206 | +768,785 | 0.10% | 4,175,555 |
| 2014-02-13 | 2014-02-11 | 4.839 | 85,421 | -264,951 | 0.01% | 413,340 |
| 2014-02-04 | 2014-01-28 | 4.789 | 350,372 | +30,379 | 0.01% | 1,678,099 |
| 2014-01-28 | 2014-01-24 | 5.086 | 319,993 | +2,025 | 0.01% | 1,627,399 |
| 2014-01-27 | 2014-01-23 | 5.234 | 317,968 | -4,050 | 0.01% | 1,664,201 |
| 2014-01-22 | 2014-01-20 | 5.184 | 322,018 | -16,203 | 0.01% | 1,669,498 |
| 2014-01-21 | 2014-01-17 | 4.938 | 338,221 | -4,050 | 0.01% | 1,670,002 |
| 2014-01-20 | 2014-01-16 | 4.789 | 342,271 | +8,101 | 0.01% | 1,639,299 |
| 2014-01-15 | 2014-01-13 | 4.789 | 334,170 | -4,051 | 0.01% | 1,600,500 |
| 2014-01-09 | 2014-01-07 | 4.938 | 338,221 | +10,127 | 0.01% | 1,670,002 |
| 2013-12-30 | 2013-12-24 | 4.789 | 328,094 | -10,127 | 0.01% | 1,571,399 |
| 2013-12-19 | 2013-12-17 | 4.839 | 338,221 | +8,102 | 0.01% | 1,636,602 |
| 2013-12-05 | 2013-12-03 | 4.938 | 330,119 | -6,076 | 0.01% | 1,629,998 |
| 2013-12-04 | 2013-12-02 | 5.086 | 336,195 | -12,152 | 0.01% | 1,709,798 |
| 2013-12-03 | 2013-11-29 | 4.839 | 348,347 | -4,050 | 0.01% | 1,685,600 |
| 2013-12-02 | 2013-11-28 | 4.641 | 352,397 | -4,051 | 0.01% | 1,635,598 |
| 2013-11-26 | 2013-11-22 | 4.592 | 356,448 | +40,505 | 0.01% | 1,636,800 |
| 2013-11-25 | 2013-11-21 | 4.543 | 315,943 | -6,075 | 0.01% | 1,435,202 |
| 2013-10-16 | 2013-10-11 | 4.740 | 322,018 | -10,127 | 0.01% | 1,526,398 |
| 2013-10-03 | 2013-09-30 | 4.592 | 332,145 | +12,152 | 0.01% | 1,525,201 |
| 2013-09-24 | 2013-09-19 | 4.789 | 319,993 | +8,101 | 0.01% | 1,532,599 |
| 2013-09-23 | 2013-09-18 | 4.839 | 311,892 | -8,101 | 0.01% | 1,509,200 |
| 2013-09-13 | 2013-09-11 | 4.888 | 319,993 | -4,051 | 0.01% | 1,564,199 |
| 2013-09-11 | 2013-09-09 | 4.888 | 324,044 | +10,127 | 0.01% | 1,584,002 |
| 2013-09-05 | 2013-09-03 | 4.888 | 313,917 | -6,076 | 0.01% | 1,534,498 |
| 2013-08-21 | 2013-08-19 | 4.987 | 319,993 | +4,050 | 0.01% | 1,595,799 |
| 2013-08-20 | 2013-08-16 | 5.135 | 315,943 | +6,076 | 0.01% | 1,622,402 |
| 2013-08-15 | 2013-08-12 | 5.135 | 309,867 | +6,076 | 0.01% | 1,591,201 |
| 2013-08-08 | 2013-08-06 | 5.036 | 303,791 | -4,050 | 0.01% | 1,530,000 |
| 2013-08-07 | 2013-08-05 | 5.086 | 307,841 | -4,051 | 0.01% | 1,565,597 |
| 2013-08-06 | 2013-08-02 | 4.938 | 311,892 | +12,152 | 0.01% | 1,540,000 |
| 2013-07-31 | 2013-07-29 | 5.086 | 299,740 | -14,177 | 0.01% | 1,524,398 |
| 2013-07-30 | 2013-07-26 | 4.888 | 313,917 | +16,202 | 0.01% | 1,534,498 |
| 2013-07-29 | 2013-07-25 | 5.036 | 297,715 | -8,101 | 0.01% | 1,499,399 |
| 2013-07-22 | 2013-07-18 | 4.691 | 305,816 | +4,050 | 0.01% | 1,434,499 |
| 2013-07-16 | 2013-07-12 | 4.641 | 301,766 | -12,151 | 0.01% | 1,400,602 |
| 2013-07-15 | 2013-07-11 | 4.592 | 313,917 | +4,050 | 0.01% | 1,441,499 |
| 2013-07-05 | 2013-07-03 | 4.592 | 309,867 | -2,025 | 0.01% | 1,422,901 |
| 2013-07-02 | 2013-06-27 | 4.543 | 311,892 | -4,051 | 0.01% | 1,416,800 |
| 2013-06-28 | 2013-06-26 | 4.543 | 315,943 | +4,051 | 0.01% | 1,435,202 |
| 2013-06-27 | 2013-06-25 | 4.296 | 311,892 | +10,126 | 0.01% | 1,339,800 |
| 2013-06-26 | 2013-06-24 | 4.394 | 301,766 | -12,151 | 0.01% | 1,326,101 |
| 2013-06-20 | 2013-06-18 | 4.839 | 313,917 | +12,151 | 0.01% | 1,518,998 |
| 2013-06-04 | 2013-05-31 | 5.234 | 301,766 | -22,278 | 0.01% | 1,579,402 |
| 2013-05-30 | 2013-05-28 | 5.283 | 324,044 | +8,101 | 0.01% | 1,712,002 |
| 2013-05-29 | 2013-05-27 | 5.086 | 315,943 | -4,050 | 0.01% | 1,606,802 |
| 2013-05-28 | 2013-05-24 | 5.086 | 319,993 | +14,177 | 0.01% | 1,627,399 |
| 2013-05-27 | 2013-05-23 | 5.036 | 305,816 | +30,379 | 0.01% | 1,540,199 |
| 2013-05-22 | 2013-05-20 | 5.344 | 275,437 | -133,262 | 0.01% | 1,471,877 |
| 2013-05-20 | 2013-05-15 | 5.105 | 408,699 | +8,384 | 0.01% | 2,086,501 |
| 2013-04-30 | 2013-04-26 | 4.819 | 400,315 | -4,192 | 0.01% | 1,929,099 |
| 2013-04-25 | 2013-04-23 | 4.867 | 404,507 | +4,192 | 0.01% | 1,968,600 |
| 2013-04-18 | 2013-04-16 | 4.628 | 400,315 | -10,480 | 0.01% | 1,852,699 |
| 2013-04-16 | 2013-04-12 | 4.342 | 410,795 | +2,096 | 0.01% | 1,783,601 |
| 2013-04-15 | 2013-04-11 | 4.437 | 408,699 | +4,192 | 0.01% | 1,813,501 |
| 2013-04-12 | 2013-04-10 | 4.342 | 404,507 | -4,192 | 0.01% | 1,756,300 |
| 2013-04-11 | 2013-04-09 | 4.294 | 408,699 | -4,192 | 0.01% | 1,755,001 |
| 2013-04-10 | 2013-04-08 | 4.294 | 412,891 | -4,191 | 0.01% | 1,773,002 |
| 2013-04-09 | 2013-04-05 | 4.246 | 417,082 | +12,575 | 0.01% | 1,771,098 |
| 2013-03-15 | 2013-03-13 | 4.485 | 404,507 | -10,479 | 0.01% | 1,814,200 |
| 2013-03-14 | 2013-03-12 | 4.724 | 414,986 | -4,192 | 0.01% | 1,960,198 |
| 2013-03-13 | 2013-03-11 | 5.058 | 419,178 | +10,479 | 0.01% | 2,119,999 |
| 2013-03-11 | 2013-03-07 | 5.105 | 408,699 | +4,192 | 0.01% | 2,086,501 |
| 2013-03-08 | 2013-03-06 | 5.201 | 404,507 | -14,671 | 0.01% | 2,103,700 |
| 2013-03-06 | 2013-03-04 | 5.058 | 419,178 | +10,479 | 0.01% | 2,119,999 |
| 2013-03-04 | 2013-02-28 | 5.201 | 408,699 | -10,479 | 0.01% | 2,125,501 |
| 2013-03-01 | 2013-02-27 | 5.153 | 419,178 | +10,479 | 0.01% | 2,159,999 |
| 2013-02-28 | 2013-02-26 | 4.962 | 408,699 | +10,480 | 0.01% | 2,028,001 |
| 2013-02-26 | 2013-02-22 | 5.296 | 398,219 | -31,439 | 0.01% | 2,108,998 |
| 2013-02-25 | 2013-02-21 | 5.392 | 429,658 | -4,191 | 0.01% | 2,316,502 |
| 2013-02-22 | 2013-02-20 | 5.439 | 433,849 | -20,959 | 0.01% | 2,359,797 |
| 2013-02-20 | 2013-02-18 | 5.105 | 454,808 | +4,191 | 0.01% | 2,321,898 |
| 2013-02-19 | 2013-02-15 | 5.248 | 450,617 | -4,191 | 0.01% | 2,365,002 |
| 2013-02-18 | 2013-02-14 | 4.962 | 454,808 | -6,288 | 0.01% | 2,256,798 |
| 2013-02-15 | 2013-02-08 | 4.914 | 461,096 | +6,288 | 0.01% | 2,266,000 |
| 2013-02-14 | 2013-02-07 | 4.867 | 454,808 | +18,863 | 0.01% | 2,213,398 |
| 2013-02-08 | 2013-02-06 | 4.962 | 435,945 | -6,288 | 0.01% | 2,163,198 |
| 2013-02-06 | 2013-02-04 | 5.058 | 442,233 | -12,575 | 0.01% | 2,236,600 |
| 2013-02-05 | 2013-02-01 | 5.058 | 454,808 | -14,672 | 0.01% | 2,300,198 |
| 2013-02-04 | 2013-01-31 | 4.914 | 469,480 | -39,822 | 0.01% | 2,307,202 |
| 2013-02-01 | 2013-01-30 | 4.867 | 509,302 | +12,576 | 0.01% | 2,478,602 |
| 2013-01-31 | 2013-01-29 | 4.962 | 496,726 | +52,397 | 0.01% | 2,464,799 |
| 2013-01-30 | 2013-01-28 | 5.153 | 444,329 | -2,096 | 0.01% | 2,289,600 |
| 2013-01-29 | 2013-01-25 | 5.010 | 446,425 | +8,384 | 0.01% | 2,236,501 |
| 2013-01-28 | 2013-01-24 | 4.962 | 438,041 | +14,671 | 0.01% | 2,173,599 |
| 2013-01-25 | 2013-01-23 | 5.296 | 423,370 | +6,288 | 0.01% | 2,242,200 |
| 2013-01-24 | 2013-01-22 | 5.201 | 417,082 | -54,494 | 0.01% | 2,169,098 |
| 2013-01-23 | 2013-01-21 | 4.294 | 471,576 | +29,343 | 0.01% | 2,025,002 |
| 2013-01-22 | 2013-01-18 | 4.342 | 442,233 | -20,959 | 0.01% | 1,920,100 |
| 2013-01-21 | 2013-01-17 | 4.199 | 463,192 | +20,959 | 0.01% | 1,944,800 |
| 2013-01-18 | 2013-01-16 | 4.294 | 442,233 | -20,959 | 0.01% | 1,899,000 |
| 2013-01-16 | 2013-01-14 | 4.199 | 463,192 | -20,959 | 0.01% | 1,944,800 |
| 2013-01-15 | 2013-01-11 | 4.056 | 484,151 | +20,959 | 0.01% | 1,963,500 |
| 2013-01-14 | 2013-01-10 | 4.246 | 463,192 | +20,959 | 0.01% | 1,966,900 |
| 2013-01-11 | 2013-01-09 | 4.437 | 442,233 | -20,959 | 0.01% | 1,962,300 |
| 2013-01-10 | 2013-01-08 | 4.199 | 463,192 | +20,959 | 0.01% | 1,944,800 |
| 2013-01-09 | 2013-01-07 | 4.342 | 442,233 | -20,959 | 0.01% | 1,920,100 |
| 2013-01-08 | 2013-01-04 | 4.103 | 463,192 | +18,863 | 0.01% | 1,900,600 |
| 2013-01-03 | 2012-12-31 | 3.865 | 444,329 | -20,959 | 0.01% | 1,717,200 |
| 2012-12-27 | 2012-12-20 | 3.626 | 465,288 | -10,479 | 0.01% | 1,687,200 |
| 2012-12-18 | 2012-12-14 | 3.626 | 475,767 | -10,480 | 0.01% | 1,725,199 |
| 2012-12-14 | 2012-12-12 | 3.483 | 486,247 | +10,480 | 0.01% | 1,693,601 |
| 2012-12-13 | 2012-12-11 | 3.531 | 475,767 | +20,959 | 0.01% | 1,679,799 |
| 2012-12-12 | 2012-12-10 | 3.674 | 454,808 | +2,095 | 0.01% | 1,670,898 |
| 2012-10-29 | 2012-10-25 | 2.863 | 452,713 | -18,863 | 0.01% | 1,296,001 |
| 2012-10-25 | 2012-10-22 | 2.863 | 471,576 | -10,479 | 0.01% | 1,350,001 |
| 2012-08-21 | 2012-08-17 | 2.481 | 482,055 | -4,192 | 0.01% | 1,196,000 |
| 2012-05-22 | 2012-05-18 | 2.279 | 486,247 | -32,949 | 0.01% | 1,108,113 |
| 2012-05-03 | 2012-04-30 | 2.368 | 519,196 | +11,190 | 0.01% | 1,229,601 |
| 2012-04-10 | 2012-04-03 | 2.458 | 508,006 | +8,951 | 0.01% | 1,248,500 |
| 2012-03-22 | 2012-03-20 | 2.279 | 499,055 | -4,475 | 0.01% | 1,137,301 |
| 2012-03-15 | 2012-03-13 | 2.413 | 503,530 | +8,951 | 0.01% | 1,214,999 |
| 2012-03-08 | 2012-03-06 | 2.413 | 494,579 | -11,189 | 0.01% | 1,193,401 |
| 2012-02-17 | 2012-02-15 | 2.458 | 505,768 | +11,189 | 0.01% | 1,242,999 |
| 2011-10-19 | 2011-10-17 | 2.167 | 494,579 | -13,427 | 0.01% | 1,071,851 |
| 2011-10-17 | 2011-10-13 | 2.055 | 508,006 | +24,617 | 0.01% | 1,044,200 |
| 2011-08-23 | 2011-08-19 | 2.502 | 483,389 | -5,595 | 0.01% | 1,209,600 |
| 2011-05-25 | 2011-05-23 | 2.904 | 488,984 | +11,190 | 0.01% | 1,420,250 |
| 2011-05-11 | 2011-05-06 | 3.044 | 477,794 | -20,189 | 0.01% | 1,454,396 |
| 2011-04-20 | 2011-04-18 | 2.958 | 497,983 | -11,662 | 0.01% | 1,473,150 |
| 2011-03-24 | 2011-03-22 | 2.915 | 509,645 | -23,325 | 0.01% | 1,485,799 |
| 2011-03-16 | 2011-03-14 | 2.872 | 532,970 | +11,662 | 0.01% | 1,530,950 |
| 2011-03-07 | 2011-03-03 | 2.958 | 521,308 | -11,662 | 0.01% | 1,542,151 |
| 2011-02-28 | 2011-02-24 | 2.787 | 532,970 | +6,997 | 0.01% | 1,485,250 |
| 2011-02-25 | 2011-02-23 | 2.872 | 525,973 | +4,665 | 0.01% | 1,510,851 |
| 2011-02-17 | 2011-02-15 | 3.001 | 521,308 | -46,649 | 0.01% | 1,564,501 |
| 2011-02-16 | 2011-02-14 | 3.001 | 567,957 | -4,665 | 0.01% | 1,704,500 |
| 2011-02-11 | 2011-02-09 | 3.130 | 572,622 | -11,662 | 0.01% | 1,792,150 |
| 2011-01-25 | 2011-01-21 | 2.872 | 584,284 | +6,997 | 0.02% | 1,678,349 |
| 2011-01-17 | 2011-01-13 | 3.001 | 577,287 | -9,330 | 0.02% | 1,732,500 |
| 2011-01-11 | 2011-01-07 | 2.958 | 586,617 | +23,325 | 0.02% | 1,735,351 |
| 2010-12-17 | 2010-12-15 | 3.044 | 563,292 | -23,325 | 0.02% | 1,714,650 |
| 2010-11-18 | 2010-11-16 | 2.701 | 586,617 | -4,665 | 0.02% | 1,584,451 |
| 2010-09-21 | 2010-09-17 | 2.487 | 591,282 | -16,327 | 0.02% | 1,470,301 |
| 2010-08-20 | 2010-08-18 | 2.122 | 607,609 | +11,662 | 0.02% | 1,289,475 |
| 2010-07-26 | 2010-07-22 | 2.058 | 595,947 | +23,325 | 0.02% | 1,226,401 |
| 2010-07-20 | 2010-07-16 | 1.994 | 572,622 | +11,662 | 0.02% | 1,141,575 |
| 2010-05-13 | 2010-05-11 | 2.352 | 560,960 | -21,803 | 0.02% | 1,319,562 |
| 2010-04-27 | 2010-04-23 | 2.600 | 582,763 | -24,231 | 0.02% | 1,515,150 |
| 2010-04-09 | 2010-04-07 | 2.559 | 606,994 | -12,116 | 0.02% | 1,553,099 |
| 2010-03-30 | 2010-03-26 | 2.476 | 619,110 | +4,846 | 0.02% | 1,533,000 |
| 2010-03-26 | 2010-03-24 | 2.559 | 614,264 | +24,232 | 0.02% | 1,571,701 |
| 2010-03-24 | 2010-03-22 | 2.559 | 590,032 | +24,231 | 0.02% | 1,509,699 |
| 2010-03-16 | 2010-03-12 | 2.517 | 565,801 | -24,231 | 0.02% | 1,424,350 |
| 2010-03-10 | 2010-03-08 | 2.476 | 590,032 | -4,847 | 0.02% | 1,460,999 |
| 2010-03-09 | 2010-03-05 | 2.476 | 594,879 | +24,232 | 0.02% | 1,473,001 |
| 2010-02-24 | 2010-02-22 | 2.435 | 570,647 | +16,962 | 0.02% | 1,389,449 |
| 2010-01-22 | 2010-01-20 | 2.765 | 553,685 | -26,655 | 0.02% | 1,530,949 |
| 2010-01-15 | 2010-01-13 | 2.641 | 580,340 | -2,423 | 0.02% | 1,532,800 |
| 2010-01-14 | 2010-01-12 | 2.682 | 582,763 | -4,846 | 0.02% | 1,563,250 |
| 2010-01-12 | 2010-01-08 | 2.600 | 587,609 | +12,115 | 0.02% | 1,527,749 |
| 2010-01-11 | 2010-01-07 | 2.641 | 575,494 | +14,539 | 0.02% | 1,520,001 |
| 2009-12-17 | 2009-12-15 | 2.559 | 560,955 | -7,269 | 0.02% | 1,435,301 |
| 2009-12-15 | 2009-12-11 | 2.641 | 568,224 | +7,269 | 0.02% | 1,500,799 |
| 2009-12-01 | 2009-11-27 | 2.435 | 560,955 | -24,231 | 0.02% | 1,365,850 |
| 2009-11-23 | 2009-11-19 | 2.476 | 585,186 | -14,539 | 0.02% | 1,449,000 |
| 2009-11-20 | 2009-11-18 | 2.435 | 599,725 | +7,269 | 0.02% | 1,460,250 |
| 2009-11-19 | 2009-11-17 | 2.559 | 592,456 | +24,232 | 0.02% | 1,515,901 |
| 2009-11-16 | 2009-11-12 | 2.600 | 568,224 | +16,962 | 0.02% | 1,477,349 |
| 2009-11-13 | 2009-11-11 | 2.559 | 551,262 | -29,078 | 0.02% | 1,410,499 |
| 2009-10-15 | 2009-10-13 | 2.187 | 580,340 | +24,231 | 0.02% | 1,269,350 |
| 2009-09-15 | 2009-09-11 | 2.517 | 556,109 | -12,115 | 0.02% | 1,399,951 |
| 2009-09-09 | 2009-09-07 | 2.517 | 568,224 | +4,846 | 0.02% | 1,430,450 |
| 2009-09-08 | 2009-09-04 | 2.517 | 563,378 | +12,116 | 0.02% | 1,418,250 |
| 2009-08-31 | 2009-08-27 | 2.517 | 551,262 | -4,847 | 0.02% | 1,387,749 |
| 2009-08-26 | 2009-08-24 | 2.517 | 556,109 | -12,115 | 0.02% | 1,399,951 |
| 2009-08-20 | 2009-08-18 | 2.435 | 568,224 | +7,269 | 0.02% | 1,383,550 |
| 2009-08-11 | 2009-08-07 | 2.806 | 560,955 | -26,654 | 0.02% | 1,574,201 |
| 2009-08-10 | 2009-08-06 | 2.682 | 587,609 | -31,501 | 0.02% | 1,576,249 |
| 2009-08-06 | 2009-08-04 | 2.476 | 619,110 | +21,808 | 0.02% | 1,533,000 |
| 2009-08-05 | 2009-08-03 | 2.517 | 597,302 | -9,692 | 0.02% | 1,503,651 |
| 2009-08-04 | 2009-07-31 | 2.394 | 606,994 | +19,385 | 0.02% | 1,452,899 |
| 2009-07-31 | 2009-07-29 | 2.270 | 587,609 | -24,232 | 0.02% | 1,333,749 |
| 2009-07-30 | 2009-07-28 | 2.435 | 611,841 | +48,463 | 0.02% | 1,489,751 |
| 2009-06-29 | 2009-06-25 | 2.187 | 563,378 | -24,231 | 0.02% | 1,232,250 |
| 2009-06-22 | 2009-06-18 | 2.105 | 587,609 | +24,231 | 0.02% | 1,236,749 |
| 2009-06-15 | 2009-06-11 | 2.311 | 563,378 | -4,846 | 0.02% | 1,302,000 |
| 2009-06-09 | 2009-06-05 | 2.311 | 568,224 | +48,462 | 0.02% | 1,313,200 |
| 2009-06-05 | 2009-06-03 | 2.352 | 519,762 | -9,692 | 0.02% | 1,222,651 |
| 2009-06-02 | 2009-05-29 | 2.270 | 529,454 | +19,385 | 0.02% | 1,201,750 |
| 2009-06-01 | 2009-05-27 | 2.229 | 510,069 | -9,693 | 0.02% | 1,136,700 |
| 2009-05-29 | 2009-05-26 | 2.146 | 519,762 | +4,847 | 0.02% | 1,115,401 |
| 2009-05-26 | 2009-05-22 | 2.127 | 514,915 | -14,484 | 0.02% | 1,095,437 |
| 2009-05-25 | 2009-05-21 | 2.168 | 529,399 | -37,369 | 0.02% | 1,147,500 |
| 2009-05-22 | 2009-05-20 | 2.168 | 566,768 | +12,456 | 0.02% | 1,228,500 |
| 2009-05-21 | 2009-05-19 | 2.087 | 554,312 | -7,474 | 0.02% | 1,157,001 |
| 2009-05-20 | 2009-05-18 | 2.047 | 561,786 | -17,439 | 0.02% | 1,150,051 |
| 2009-05-19 | 2009-05-15 | 1.927 | 579,225 | -14,947 | 0.02% | 1,116,001 |
| 2009-05-18 | 2009-05-14 | 1.826 | 594,172 | +24,913 | 0.02% | 1,085,174 |
| 2009-05-15 | 2009-05-13 | 1.867 | 569,259 | +24,912 | 0.02% | 1,062,524 |
| 2009-05-13 | 2009-05-11 | 1.947 | 544,347 | -2,491 | 0.02% | 1,059,726 |
| 2009-05-11 | 2009-05-07 | 1.826 | 546,838 | +9,965 | 0.02% | 998,725 |
| 2009-05-08 | 2009-05-06 | 1.846 | 536,873 | -4,982 | 0.02% | 991,300 |
| 2009-05-07 | 2009-05-05 | 1.766 | 541,855 | +24,913 | 0.02% | 956,999 |
| 2009-05-06 | 2009-05-04 | 1.686 | 516,942 | -67,265 | 0.01% | 871,499 |
| 2009-05-05 | 2009-04-30 | 1.565 | 584,207 | +24,913 | 0.02% | 914,550 |
| 2009-05-04 | 2009-04-29 | 1.545 | 559,294 | -4,983 | 0.02% | 864,324 |
| 2009-04-30 | 2009-04-28 | 1.505 | 564,277 | +12,457 | 0.02% | 849,375 |
| 2009-04-28 | 2009-04-24 | 1.686 | 551,820 | +22,421 | 0.02% | 930,299 |
| 2009-04-22 | 2009-04-20 | 1.606 | 529,399 | -32,387 | 0.02% | 850,000 |
| 2009-04-21 | 2009-04-17 | 1.565 | 561,786 | +7,474 | 0.02% | 879,451 |
| 2009-04-20 | 2009-04-16 | 1.545 | 554,312 | +24,913 | 0.02% | 856,625 |
| 2009-04-17 | 2009-04-15 | 1.586 | 529,399 | -12,456 | 0.02% | 839,375 |
| 2009-04-14 | 2009-04-08 | 1.465 | 541,855 | +12,456 | 0.02% | 793,875 |
| 2009-04-08 | 2009-04-06 | 1.525 | 529,399 | +24,913 | 0.02% | 807,500 |
| 2009-04-06 | 2009-04-02 | 1.545 | 504,486 | -12,456 | 0.01% | 779,625 |
| 2009-04-03 | 2009-04-01 | 1.465 | 516,942 | -49,826 | 0.01% | 757,374 |
| 2009-04-02 | 2009-03-31 | 1.425 | 566,768 | +24,913 | 0.02% | 807,625 |
| 2009-04-01 | 2009-03-30 | 1.425 | 541,855 | +24,913 | 0.02% | 772,125 |
| 2009-03-31 | 2009-03-27 | 1.385 | 516,942 | -24,913 | 0.01% | 715,874 |
| 2009-03-30 | 2009-03-26 | 1.345 | 541,855 | +24,913 | 0.02% | 728,625 |
| 2009-03-25 | 2009-03-23 | 1.345 | 516,942 | +12,456 | 0.01% | 695,124 |
| 2009-02-24 | 2009-02-20 | 1.305 | 504,486 | -24,913 | 0.01% | 658,125 |
| 2009-02-10 | 2009-02-06 | 1.365 | 529,399 | -24,913 | 0.02% | 722,500 |
| 2009-02-06 | 2009-02-04 | 1.325 | 554,312 | -12,456 | 0.02% | 734,250 |
| 2009-02-04 | 2009-02-02 | 1.284 | 566,768 | +12,456 | 0.02% | 728,000 |
| 2009-01-22 | 2009-01-20 | 1.284 | 554,312 | -12,456 | 0.02% | 712,000 |
| 2009-01-15 | 2009-01-13 | 1.325 | 566,768 | +24,913 | 0.02% | 750,750 |
| 2009-01-09 | 2009-01-07 | 1.485 | 541,855 | -12,457 | 0.02% | 804,750 |
| 2009-01-08 | 2009-01-06 | 1.525 | 554,312 | -12,456 | 0.02% | 845,500 |
| 2009-01-07 | 2009-01-05 | 1.445 | 566,768 | +24,913 | 0.02% | 819,000 |
| 2009-01-06 | 2009-01-02 | 1.425 | 541,855 | -49,826 | 0.02% | 772,125 |
| 2009-01-02 | 2008-12-29 | 1.385 | 591,681 | +49,826 | 0.02% | 819,375 |
| 2008-12-23 | 2008-12-19 | 1.425 | 541,855 | +24,913 | 0.02% | 772,125 |
| 2008-12-19 | 2008-12-17 | 1.264 | 516,942 | -9,966 | 0.01% | 653,624 |
| 2008-12-17 | 2008-12-15 | 1.244 | 526,908 | +9,966 | 0.02% | 655,651 |
| 2008-12-12 | 2008-12-10 | 1.244 | 516,942 | -24,913 | 0.01% | 643,249 |
| 2008-12-10 | 2008-12-08 | 1.184 | 541,855 | -24,913 | 0.02% | 641,625 |
| 2008-12-08 | 2008-12-04 | 1.024 | 566,768 | +49,826 | 0.02% | 580,125 |
| 2008-11-12 | 2008-11-10 | 1.124 | 516,942 | -49,826 | 0.01% | 581,000 |
| 2008-11-11 | 2008-11-07 | 1.024 | 566,768 | -49,826 | 0.02% | 580,125 |
| 2008-11-07 | 2008-11-05 | 1.044 | 616,594 | +24,913 | 0.02% | 643,500 |
| 2008-11-06 | 2008-11-04 | 0.967 | 591,681 | +24,913 | 0.02% | 572,375 |
| 2008-11-05 | 2008-11-03 | 1.024 | 566,768 | +49,826 | 0.02% | 580,125 |
| 2008-10-28 | 2008-10-24 | 0.935 | 516,942 | -12,457 | 0.01% | 483,475 |
| 2008-09-29 | 2008-09-25 | 1.686 | 529,399 | -4,982 | 0.02% | 892,500 |
| 2008-08-25 | 2008-08-20 | 2.368 | 534,381 | +17,439 | 0.02% | 1,265,549 |
| 2008-07-29 | 2008-07-25 | 3.010 | 516,942 | -22,422 | 0.01% | 1,556,249 |
| 2008-07-28 | 2008-07-24 | 3.091 | 539,364 | -12,456 | 0.02% | 1,667,050 |
| 2008-07-18 | 2008-07-16 | 2.850 | 551,820 | +12,456 | 0.02% | 1,572,649 |
| 2008-06-18 | 2008-06-16 | 2.890 | 539,364 | +2,491 | 0.02% | 1,558,800 |
| 2008-05-16 | 2008-05-14 | 3.394 | 536,873 | -28,256 | 0.02% | 1,822,053 |
| 2008-05-09 | 2008-05-07 | 3.203 | 565,129 | -13,112 | 0.02% | 1,810,199 |
| 2008-05-02 | 2008-04-29 | 3.165 | 578,241 | +13,112 | 0.02% | 1,830,149 |
| 2008-04-28 | 2008-04-24 | 3.241 | 565,129 | -34,092 | 0.02% | 1,831,749 |
| 2008-04-25 | 2008-04-23 | 3.165 | 599,221 | +34,092 | 0.02% | 1,896,552 |
| 2008-04-14 | 2008-04-10 | 3.241 | 565,129 | +13,112 | 0.02% | 1,831,749 |
| 2008-04-09 | 2008-04-07 | 3.241 | 552,017 | +13,112 | 0.01% | 1,789,250 |
| 2008-04-03 | 2008-04-01 | 3.356 | 538,905 | -2,623 | 0.01% | 1,808,400 |
| 2008-03-28 | 2008-03-26 | 3.089 | 541,528 | -2,622 | 0.01% | 1,672,652 |
| 2008-03-27 | 2008-03-25 | 3.012 | 544,150 | -5,245 | 0.01% | 1,639,250 |
| 2008-03-17 | 2008-03-13 | 3.051 | 549,395 | -26,224 | 0.01% | 1,676,001 |
| 2008-03-14 | 2008-03-12 | 3.165 | 575,619 | -5,245 | 0.02% | 1,821,851 |
| 2008-03-13 | 2008-03-11 | 3.089 | 580,864 | +26,224 | 0.02% | 1,794,151 |
| 2008-03-11 | 2008-03-07 | 3.279 | 554,640 | -19,668 | 0.01% | 1,818,901 |
| 2008-03-06 | 2008-03-04 | 3.165 | 574,308 | +2,623 | 0.02% | 1,817,701 |
| 2008-02-25 | 2008-02-21 | 3.356 | 571,685 | +26,224 | 0.02% | 1,918,399 |
| 2008-01-24 | 2008-01-22 | 3.012 | 545,461 | -2,623 | 0.01% | 1,643,200 |
| 2008-01-18 | 2008-01-16 | 3.318 | 548,084 | +7,868 | 0.01% | 1,818,302 |
| 2007-12-20 | 2007-12-18 | 3.928 | 540,216 | -10,490 | 0.01% | 2,121,799 |
| 2007-11-20 | 2007-11-16 | 4.118 | 550,706 | +10,490 | 0.01% | 2,268,000 |
| 2007-11-13 | 2007-11-09 | 4.385 | 540,216 | +26,224 | 0.01% | 2,368,999 |
| 2007-11-12 | 2007-11-08 | 4.462 | 513,992 | +2,622 | 0.01% | 2,293,199 |
| 2007-10-30 | 2007-10-26 | 4.805 | 511,370 | +13,112 | 0.01% | 2,457,001 |
| 2007-10-29 | 2007-10-25 | 4.843 | 498,258 | +10,490 | 0.01% | 2,413,001 |
| 2007-10-26 | 2007-10-24 | 4.843 | 487,768 | +13,112 | 0.01% | 2,362,199 |
| 2007-10-25 | 2007-10-23 | 4.881 | 474,656 | +2,622 | 0.01% | 2,316,800 |
| 2007-10-24 | 2007-10-22 | 4.767 | 472,034 | -5,244 | 0.01% | 2,250,002 |
| 2007-10-23 | 2007-10-18 | 4.995 | 477,278 | +26,224 | 0.01% | 2,384,198 |
| 2007-10-16 | 2007-10-12 | 4.614 | 451,054 | +5,244 | 0.01% | 2,081,198 |
| 2007-10-10 | 2007-10-08 | 4.385 | 445,810 | +26,225 | 0.01% | 1,955,002 |
| 2007-10-09 | 2007-10-05 | 4.423 | 419,585 | +7,867 | 0.01% | 1,855,998 |
| 2007-10-04 | 2007-10-02 | 4.690 | 411,718 | +2,622 | 0.01% | 1,931,099 |
| 2007-09-21 | 2007-09-19 | 4.385 | 409,096 | -102,274 | 0.01% | 1,794,001 |
| 2007-09-18 | 2007-09-14 | 3.851 | 511,370 | -91,784 | 0.01% | 1,969,501 |
| 2007-09-14 | 2007-09-12 | 4.118 | 603,154 | +13,112 | 0.02% | 2,483,999 |
| 2007-09-13 | 2007-09-11 | 4.080 | 590,042 | -52,448 | 0.02% | 2,407,500 |
| 2007-09-05 | 2007-09-03 | 3.356 | 642,490 | -3,934 | 0.02% | 2,155,999 |
| 2007-09-04 | 2007-08-31 | 3.432 | 646,424 | +3,934 | 0.02% | 2,218,500 |
| 2007-08-27 | 2007-08-23 | 3.508 | 642,490 | -26,224 | 0.02% | 2,253,999 |
| 2007-08-22 | 2007-08-20 | 3.012 | 668,714 | -13,112 | 0.02% | 2,014,499 |
| 2007-08-21 | 2007-08-17 | 2.746 | 681,826 | +26,224 | 0.02% | 1,871,999 |
| 2007-08-20 | 2007-08-16 | 2.860 | 655,602 | +39,336 | 0.02% | 1,874,999 |
| 2007-08-07 | 2007-08-03 | 3.432 | 616,266 | -26,224 | 0.02% | 2,114,999 |
| 2007-08-06 | 2007-08-02 | 3.432 | 642,490 | -3,934 | 0.02% | 2,204,999 |
| 2007-08-03 | 2007-08-01 | 3.432 | 646,424 | +39,336 | 0.02% | 2,218,500 |
| 2007-07-31 | 2007-07-27 | 3.432 | 607,088 | +36,714 | 0.02% | 2,083,501 |
| 2007-07-30 | 2007-07-26 | 3.508 | 570,374 | +78,672 | 0.02% | 2,001,000 |
| 2007-07-26 | 2007-07-24 | 3.623 | 491,702 | -26,224 | 0.01% | 1,781,251 |
| 2007-07-25 | 2007-07-23 | 3.508 | 517,926 | +13,112 | 0.01% | 1,817,001 |
| 2007-07-20 | 2007-07-18 | 3.394 | 504,814 | +26,224 | 0.01% | 1,713,251 |
| 2007-07-19 | 2007-07-17 | 3.508 | 478,590 | +3,934 | 0.01% | 1,679,001 |
| 2007-07-18 | 2007-07-16 | 3.432 | 474,656 | +104,896 | 0.01% | 1,629,000 |
| 2007-07-12 | 2007-07-10 | 3.699 | 369,760 | +13,112 | 0.01% | 1,367,701 |
| 2007-07-11 | 2007-07-09 | 3.813 | 356,648 | +5,245 | 0.01% | 1,360,001 |
| 2007-07-10 | 2007-07-06 | 3.813 | 351,403 | -13,112 | 0.01% | 1,340,001 |
| 2007-07-09 | 2007-07-05 | 3.699 | 364,515 | +20,979 | 0.01% | 1,348,300 |
| 2007-07-06 | 2007-07-04 | 3.546 | 343,536 | +7,868 | 0.01% | 1,218,301 |
| 2007-07-05 | 2007-07-03 | 3.584 | 335,668 | +103,585 | 0.01% | 1,203,199 |
| 2007-07-03 | 2007-06-28 | 3.279 | 232,083 | +57,693 | 0.01% | 761,099 |
| 2007-06-28 | 2007-06-26 | 3.356 | 174,390 | -38,025 | 0.00% | 585,199 |
| 2007-06-27 | 2007-06-25 | 3.089 | 212,415 | +26,224 | 0.01% | 656,100 |
| 2007-06-26 | 2007-06-22 | 3.127 | 186,191 | 0.01% | 582,200 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy