History of CCASS shareholding
Participant: LEHIN SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 10.650 | 22,455 | +0 | 0.00% | 239,146 |
| 2025-10-13 | 2025-10-09 | 10.540 | 22,455 | +0 | 0.00% | 236,676 |
| 2025-10-10 | 2025-10-08 | 10.600 | 22,455 | +0 | 0.00% | 238,023 |
| 2025-10-09 | 2025-10-06 | 10.600 | 22,455 | +0 | 0.00% | 238,023 |
| 2025-10-08 | 2025-10-03 | 10.600 | 22,455 | +0 | 0.00% | 238,023 |
| 2025-10-06 | 2025-10-02 | 10.630 | 22,455 | +0 | 0.00% | 238,697 |
| 2025-10-03 | 2025-09-30 | 10.550 | 22,455 | +0 | 0.00% | 236,900 |
| 2025-10-02 | 2025-09-29 | 10.600 | 22,455 | +0 | 0.00% | 238,023 |
| 2025-09-30 | 2025-09-26 | 10.550 | 22,455 | +0 | 0.00% | 236,900 |
| 2025-09-29 | 2025-09-25 | 10.490 | 22,455 | +0 | 0.00% | 235,553 |
| 2025-09-26 | 2025-09-24 | 10.580 | 22,455 | +0 | 0.00% | 237,574 |
| 2025-09-25 | 2025-09-23 | 10.470 | 22,455 | +0 | 0.00% | 235,104 |
| 2025-09-24 | 2025-09-22 | 10.410 | 22,455 | +0 | 0.00% | 233,757 |
| 2025-09-23 | 2025-09-19 | 10.480 | 22,455 | +0 | 0.00% | 235,328 |
| 2025-09-22 | 2025-09-18 | 10.530 | 22,455 | +0 | 0.00% | 236,451 |
| 2025-09-19 | 2025-09-17 | 10.530 | 22,455 | +0 | 0.00% | 236,451 |
| 2025-09-18 | 2025-09-16 | 10.520 | 22,455 | +0 | 0.00% | 236,227 |
| 2025-09-17 | 2025-09-15 | 10.500 | 22,455 | +0 | 0.00% | 235,778 |
| 2025-09-16 | 2025-09-12 | 10.500 | 22,455 | +0 | 0.00% | 235,778 |
| 2025-09-15 | 2025-09-11 | 10.620 | 22,455 | +0 | 0.00% | 238,472 |
| 2025-09-12 | 2025-09-10 | 10.620 | 22,455 | +0 | 0.00% | 238,472 |
| 2025-09-11 | 2025-09-09 | 10.660 | 22,455 | +0 | 0.00% | 239,370 |
| 2025-09-10 | 2025-09-08 | 10.300 | 22,455 | +0 | 0.00% | 231,287 |
| 2025-09-09 | 2025-09-05 | 10.909 | 22,455 | +0 | 0.00% | 244,956 |
| 2025-09-08 | 2025-09-04 | 10.847 | 22,455 | +636 | 0.00% | 243,569 |
| 2025-09-05 | 2025-09-03 | 10.857 | 21,819 | +0 | 0.00% | 236,895 |
| 2025-09-04 | 2025-09-02 | 10.816 | 21,819 | +0 | 0.00% | 235,997 |
| 2025-09-03 | 2025-09-01 | 10.929 | 21,819 | +0 | 0.00% | 238,467 |
| 2025-09-02 | 2025-08-29 | 10.754 | 21,819 | +0 | 0.00% | 234,650 |
| 2025-09-01 | 2025-08-28 | 10.734 | 21,819 | +0 | 0.00% | 234,200 |
| 2025-08-29 | 2025-08-27 | 10.641 | 21,819 | +0 | 0.00% | 232,180 |
| 2025-08-28 | 2025-08-26 | 10.816 | 21,819 | +0 | 0.00% | 235,997 |
| 2025-08-27 | 2025-08-25 | 10.713 | 21,819 | +0 | 0.00% | 233,751 |
| 2025-08-26 | 2025-08-22 | 10.353 | 21,819 | +0 | 0.00% | 225,892 |
| 2025-08-25 | 2025-08-21 | 9.509 | 21,819 | +0 | 0.00% | 207,480 |
| 2025-08-22 | 2025-08-20 | 9.530 | 21,819 | +0 | 0.00% | 207,929 |
| 2025-08-21 | 2025-08-19 | 9.417 | 21,819 | +0 | 0.00% | 205,459 |
| 2025-08-20 | 2025-08-18 | 9.427 | 21,819 | +0 | 0.00% | 205,683 |
| 2025-08-19 | 2025-08-15 | 9.365 | 21,819 | +0 | 0.00% | 204,336 |
| 2025-08-18 | 2025-08-14 | 9.344 | 21,819 | +0 | 0.00% | 203,887 |
| 2025-08-15 | 2025-08-13 | 9.293 | 21,819 | +0 | 0.00% | 202,764 |
| 2025-08-14 | 2025-08-12 | 9.344 | 21,819 | +0 | 0.00% | 203,887 |
| 2025-08-13 | 2025-08-11 | 9.324 | 21,819 | +0 | 0.00% | 203,438 |
| 2025-08-12 | 2025-08-08 | 9.252 | 21,819 | +0 | 0.00% | 201,866 |
| 2025-08-11 | 2025-08-07 | 9.252 | 21,819 | +0 | 0.00% | 201,866 |
| 2025-08-08 | 2025-08-06 | 9.139 | 21,819 | +0 | 0.00% | 199,396 |
| 2025-08-07 | 2025-08-05 | 9.180 | 21,819 | +0 | 0.00% | 200,294 |
| 2025-08-06 | 2025-08-04 | 9.159 | 21,819 | +0 | 0.00% | 199,845 |
| 2025-08-05 | 2025-08-01 | 9.211 | 21,819 | +0 | 0.00% | 200,968 |
| 2025-08-04 | 2025-07-31 | 9.262 | 21,819 | +0 | 0.00% | 202,091 |
| 2025-08-01 | 2025-07-30 | 9.303 | 21,819 | +0 | 0.00% | 202,989 |
| 2025-07-31 | 2025-07-29 | 9.324 | 21,819 | +0 | 0.00% | 203,438 |
| 2025-07-30 | 2025-07-28 | 9.334 | 21,819 | +0 | 0.00% | 203,662 |
| 2025-07-29 | 2025-07-25 | 9.283 | 21,819 | +0 | 0.00% | 202,540 |
| 2025-07-28 | 2025-07-24 | 9.262 | 21,819 | +0 | 0.00% | 202,091 |
| 2025-07-25 | 2025-07-23 | 9.365 | 21,819 | +0 | 0.00% | 204,336 |
| 2025-07-24 | 2025-07-22 | 9.365 | 21,819 | +0 | 0.00% | 204,336 |
| 2025-07-23 | 2025-07-21 | 9.303 | 21,819 | +0 | 0.00% | 202,989 |
| 2025-07-22 | 2025-07-18 | 9.252 | 21,819 | +0 | 0.00% | 201,866 |
| 2025-07-21 | 2025-07-17 | 9.108 | 21,819 | +0 | 0.00% | 198,722 |
| 2025-07-18 | 2025-07-16 | 9.108 | 21,819 | +0 | 0.00% | 198,722 |
| 2025-07-17 | 2025-07-15 | 9.056 | 21,819 | +0 | 0.00% | 197,600 |
| 2025-07-16 | 2025-07-14 | 9.128 | 21,819 | +0 | 0.00% | 199,171 |
| 2025-07-15 | 2025-07-11 | 9.149 | 21,819 | +0 | 0.00% | 199,621 |
| 2025-07-14 | 2025-07-10 | 9.139 | 21,819 | +0 | 0.00% | 199,396 |
| 2025-07-11 | 2025-07-09 | 9.190 | 21,819 | +0 | 0.00% | 200,519 |
| 2025-07-10 | 2025-07-08 | 9.128 | 21,819 | +0 | 0.00% | 199,171 |
| 2025-07-09 | 2025-07-07 | 9.056 | 21,819 | +0 | 0.00% | 197,600 |
| 2025-07-08 | 2025-07-04 | 9.087 | 21,819 | +0 | 0.00% | 198,273 |
| 2025-07-07 | 2025-07-03 | 9.108 | 21,819 | +0 | 0.00% | 198,722 |
| 2025-07-04 | 2025-07-02 | 9.036 | 21,819 | +0 | 0.00% | 197,151 |
| 2025-07-03 | 2025-06-30 | 9.097 | 21,819 | +0 | 0.00% | 198,498 |
| 2025-07-02 | 2025-06-27 | 9.025 | 21,819 | +0 | 0.00% | 196,926 |
| 2025-06-30 | 2025-06-26 | 9.067 | 21,819 | +0 | 0.00% | 197,824 |
| 2025-06-27 | 2025-06-25 | 9.056 | 21,819 | +0 | 0.00% | 197,600 |
| 2025-06-26 | 2025-06-24 | 9.025 | 21,819 | +0 | 0.00% | 196,926 |
| 2025-06-25 | 2025-06-23 | 8.974 | 21,819 | +0 | 0.00% | 195,803 |
| 2025-06-24 | 2025-06-20 | 9.056 | 21,819 | +0 | 0.00% | 197,600 |
| 2025-06-23 | 2025-06-19 | 8.943 | 21,819 | +0 | 0.00% | 195,130 |
| 2025-06-20 | 2025-06-18 | 9.005 | 21,819 | +0 | 0.00% | 196,477 |
| 2025-06-19 | 2025-06-17 | 8.974 | 21,819 | +0 | 0.00% | 195,803 |
| 2025-06-18 | 2025-06-16 | 9.087 | 21,819 | +0 | 0.00% | 198,273 |
| 2025-06-17 | 2025-06-13 | 9.262 | 21,819 | +0 | 0.00% | 202,091 |
| 2025-06-16 | 2025-06-12 | 9.262 | 21,819 | +0 | 0.00% | 202,091 |
| 2025-06-13 | 2025-06-11 | 9.272 | 21,819 | +0 | 0.00% | 202,315 |
| 2025-06-12 | 2025-06-10 | 9.417 | 21,819 | +0 | 0.00% | 205,459 |
| 2025-06-11 | 2025-06-09 | 9.344 | 21,819 | +0 | 0.00% | 203,887 |
| 2025-06-10 | 2025-06-06 | 9.283 | 21,819 | +0 | 0.00% | 202,540 |
| 2025-06-09 | 2025-06-05 | 9.272 | 21,819 | +0 | 0.00% | 202,315 |
| 2025-06-06 | 2025-06-04 | 9.293 | 21,819 | +0 | 0.00% | 202,764 |
| 2025-06-05 | 2025-06-03 | 9.303 | 21,819 | +0 | 0.00% | 202,989 |
| 2025-06-04 | 2025-06-02 | 9.242 | 21,819 | +0 | 0.00% | 201,641 |
| 2025-06-03 | 2025-05-30 | 9.365 | 21,819 | +0 | 0.00% | 204,336 |
| 2025-06-02 | 2025-05-29 | 9.344 | 21,819 | +0 | 0.00% | 203,887 |
| 2025-05-30 | 2025-05-28 | 9.386 | 21,819 | +0 | 0.00% | 204,785 |
| 2025-05-29 | 2025-05-27 | 9.365 | 21,819 | +0 | 0.00% | 204,336 |
| 2025-05-28 | 2025-05-26 | 9.334 | 21,819 | +0 | 0.00% | 203,662 |
| 2025-05-27 | 2025-05-23 | 9.056 | 21,819 | +0 | 0.00% | 197,600 |
| 2025-05-26 | 2025-05-22 | 9.015 | 21,819 | +0 | 0.00% | 196,701 |
| 2025-05-23 | 2025-05-21 | 8.789 | 21,819 | +0 | 0.00% | 191,761 |
| 2025-05-22 | 2025-05-20 | 8.830 | 21,819 | +0 | 0.00% | 192,660 |
| 2025-05-21 | 2025-05-19 | 8.809 | 21,819 | +0 | 0.00% | 192,211 |
| 2025-05-20 | 2025-05-16 | 10.012 | 21,819 | +0 | 0.00% | 218,454 |
| 2025-05-19 | 2025-05-15 | 9.969 | 21,819 | +1,185 | 0.00% | 217,504 |
| 2025-05-16 | 2025-05-14 | 10.034 | 20,634 | +0 | 0.00% | 207,039 |
| 2025-05-15 | 2025-05-13 | 10.001 | 20,634 | +0 | 0.00% | 206,365 |
| 2025-05-14 | 2025-05-12 | 9.979 | 20,634 | +0 | 0.00% | 205,916 |
| 2025-05-13 | 2025-05-09 | 9.903 | 20,634 | +0 | 0.00% | 204,344 |
| 2025-05-12 | 2025-05-08 | 9.882 | 20,634 | +0 | 0.00% | 203,895 |
| 2025-05-09 | 2025-05-07 | 9.707 | 20,634 | +0 | 0.00% | 200,302 |
| 2025-05-08 | 2025-05-06 | 9.707 | 20,634 | +0 | 0.00% | 200,302 |
| 2025-05-07 | 2025-05-02 | 9.773 | 20,634 | +0 | 0.00% | 201,649 |
| 2025-05-06 | 2025-04-30 | 9.784 | 20,634 | +0 | 0.00% | 201,874 |
| 2025-05-02 | 2025-04-29 | 9.751 | 20,634 | +0 | 0.00% | 201,200 |
| 2025-04-30 | 2025-04-28 | 9.729 | 20,634 | +0 | 0.00% | 200,751 |
| 2025-04-29 | 2025-04-25 | 9.631 | 20,634 | +0 | 0.00% | 198,730 |
| 2025-04-28 | 2025-04-24 | 9.490 | 20,634 | +0 | 0.00% | 195,811 |
| 2025-04-25 | 2025-04-23 | 9.392 | 20,634 | +0 | 0.00% | 193,790 |
| 2025-04-24 | 2025-04-22 | 9.261 | 20,634 | +0 | 0.00% | 191,095 |
| 2025-04-23 | 2025-04-17 | 9.229 | 20,634 | +0 | 0.00% | 190,422 |
| 2025-04-22 | 2025-04-16 | 9.207 | 20,634 | +0 | 0.00% | 189,973 |
| 2025-04-17 | 2025-04-15 | 9.272 | 20,634 | +0 | 0.00% | 191,320 |
| 2025-04-16 | 2025-04-14 | 9.250 | 20,634 | +0 | 0.00% | 190,871 |
| 2025-04-15 | 2025-04-11 | 9.239 | 20,634 | +0 | 0.00% | 190,646 |
| 2025-04-14 | 2025-04-10 | 9.196 | 20,634 | +0 | 0.00% | 189,748 |
| 2025-04-11 | 2025-04-09 | 9.011 | 20,634 | +0 | 0.00% | 185,931 |
| 2025-04-10 | 2025-04-08 | 8.946 | 20,634 | -367 | 0.00% | 184,583 |
| 2025-04-09 | 2025-04-07 | 9.044 | 21,001 | +366 | 0.00% | 189,923 |
| 2025-04-08 | 2025-04-03 | 9.381 | 20,635 | +1 | 0.00% | 193,575 |
| 2025-02-24 | 2025-02-20 | 8.869 | 20,634 | -256 | 0.00% | 183,011 |
| 2025-02-04 | 2025-01-28 | 8.913 | 20,890 | -1,103 | 0.00% | 186,191 |
| 2024-10-02 | 2024-09-27 | 9.087 | 21,993 | -2 | 0.00% | 199,852 |
| 2024-09-27 | 2024-09-25 | 8.978 | 21,995 | -3,308 | 0.00% | 197,476 |
| 2024-09-24 | 2024-09-20 | 8.859 | 25,303 | -1 | 0.01% | 224,147 |
| 2024-09-12 | 2024-09-10 | 8.815 | 25,304 | +367 | 0.01% | 223,055 |
| 2024-09-03 | 2024-08-30 | 8.924 | 24,937 | +735 | 0.01% | 222,533 |
| 2024-08-30 | 2024-08-28 | 8.902 | 24,202 | +368 | 0.01% | 215,448 |
| 2024-08-28 | 2024-08-26 | 8.946 | 23,834 | +1,103 | 0.01% | 213,209 |
| 2024-08-27 | 2024-08-23 | 9.011 | 22,731 | +367 | 0.00% | 204,826 |
| 2024-08-20 | 2024-08-16 | 9.141 | 22,364 | +368 | 0.00% | 204,440 |
| 2024-05-20 | 2024-05-16 | 10.835 | 21,996 | +1,162 | 0.00% | 238,328 |
| 2023-09-04 | 2023-08-30 | 12.028 | 20,834 | +614 | 0.00% | 250,598 |
| 2023-05-22 | 2023-05-18 | 13.224 | 20,220 | +959 | 0.01% | 267,387 |
| 2023-03-17 | 2023-03-15 | 12.975 | 19,261 | +256 | 0.01% | 249,918 |
| 2023-01-11 | 2023-01-09 | 13.920 | 19,005 | -322 | 0.00% | 264,548 |
| 2022-05-23 | 2022-05-19 | 16.327 | 19,327 | +760 | 0.01% | 315,542 |
| 2021-05-24 | 2021-05-20 | 21.389 | 18,567 | +576 | 0.01% | 397,120 |
| 2021-03-19 | 2021-03-17 | 21.041 | 17,991 | -167 | 0.01% | 378,555 |
| 2021-01-08 | 2021-01-06 | 19.973 | 18,158 | -115 | 0.01% | 362,675 |
| 2020-11-23 | 2020-11-19 | 20.454 | 18,273 | -300 | 0.01% | 373,755 |
| 2020-11-12 | 2020-11-10 | 19.653 | 18,573 | +2 | 0.01% | 365,013 |
| 2020-09-15 | 2020-09-11 | 19.359 | 18,571 | +235 | 0.01% | 359,519 |
| 2020-08-05 | 2020-08-03 | 19.065 | 18,336 | +50 | 0.01% | 349,583 |
| 2020-06-11 | 2020-06-09 | 20.908 | 18,286 | -599 | 0.01% | 382,321 |
| 2020-06-04 | 2020-06-02 | 19.866 | 18,885 | +508 | 0.01% | 375,178 |
| 2020-05-25 | 2020-05-21 | 23.600 | 18,377 | +787 | 0.01% | 433,695 |
| 2020-04-08 | 2020-04-06 | 23.433 | 17,590 | -861 | 0.01% | 412,178 |
| 2020-01-22 | 2020-01-20 | 28.802 | 18,451 | +9 | 0.01% | 531,434 |
| 2019-11-07 | 2019-11-05 | 28.872 | 18,442 | -45 | 0.01% | 532,461 |
| 2019-08-30 | 2019-08-28 | 28.740 | 18,487 | +274 | 0.01% | 531,318 |
| 2019-08-13 | 2019-08-09 | 30.368 | 18,213 | -93 | 0.01% | 553,096 |
| 2019-06-24 | 2019-06-20 | 33.058 | 18,306 | +38 | 0.01% | 605,162 |
| 2019-05-20 | 2019-05-16 | 35.379 | 18,268 | +687 | 0.01% | 646,297 |
| 2019-02-08 | 2019-01-31 | 33.246 | 17,581 | -15 | 0.01% | 584,492 |
| 2018-10-29 | 2018-10-25 | 28.833 | 17,596 | +141 | 0.01% | 507,337 |
| 2018-08-31 | 2018-08-29 | 32.591 | 17,455 | +240 | 0.01% | 568,873 |
| 2018-08-09 | 2018-08-07 | 33.859 | 17,215 | -6,436 | 0.01% | 582,877 |
| 2018-08-08 | 2018-08-06 | 33.560 | 23,651 | -268 | 0.01% | 793,736 |
| 2018-08-07 | 2018-08-03 | 33.560 | 23,919 | -1,609 | 0.01% | 802,731 |
| 2018-08-03 | 2018-08-01 | 34.008 | 25,528 | +8,171 | 0.01% | 868,152 |
| 2018-07-03 | 2018-06-28 | 33.710 | 17,357 | -804 | 0.01% | 585,096 |
| 2018-06-29 | 2018-06-27 | 33.933 | 18,161 | +804 | 0.01% | 616,262 |
| 2018-05-21 | 2018-05-17 | 37.109 | 17,357 | +648 | 0.01% | 644,100 |
| 2018-02-08 | 2018-02-06 | 37.031 | 16,709 | -1,032 | 0.01% | 618,759 |
| 2018-02-07 | 2018-02-05 | 37.574 | 17,741 | +1,032 | 0.01% | 666,597 |
| 2017-11-13 | 2017-11-09 | 38.349 | 16,709 | +147 | 0.01% | 640,765 |
| 2017-10-17 | 2017-10-13 | 39.201 | 16,562 | -111 | 0.01% | 649,242 |
| 2017-09-01 | 2017-08-30 | 40.135 | 16,673 | +227 | 0.01% | 669,165 |
| 2017-08-15 | 2017-08-11 | 40.056 | 16,446 | -1,273 | 0.01% | 658,763 |
| 2017-08-01 | 2017-07-28 | 40.370 | 17,719 | +116 | 0.01% | 715,321 |
| 2017-07-04 | 2017-06-30 | 39.663 | 17,603 | -1,783 | 0.01% | 698,195 |
| 2017-06-23 | 2017-06-21 | 39.742 | 19,386 | +1,273 | 0.01% | 770,437 |
| 2017-05-24 | 2017-05-22 | 39.271 | 18,113 | -1,018 | 0.01% | 711,310 |
| 2017-05-22 | 2017-05-18 | 43.009 | 19,131 | +649 | 0.01% | 822,807 |
| 2017-05-11 | 2017-05-09 | 40.814 | 18,482 | +1,722 | 0.01% | 754,323 |
| 2017-04-05 | 2017-03-31 | 38.619 | 16,760 | -160 | 0.01% | 647,250 |
| 2017-03-08 | 2017-03-06 | 38.050 | 16,920 | +97 | 0.01% | 643,799 |
| 2017-01-24 | 2017-01-20 | 36.830 | 16,823 | -1,230 | 0.01% | 619,592 |
| 2017-01-05 | 2017-01-03 | 36.017 | 18,053 | +1,230 | 0.01% | 650,216 |
| 2016-12-08 | 2016-12-06 | 37.074 | 16,823 | -123 | 0.01% | 623,696 |
| 2016-10-26 | 2016-10-24 | 37.806 | 16,946 | -1,230 | 0.01% | 640,656 |
| 2016-09-28 | 2016-09-26 | 37.887 | 18,176 | +122 | 0.01% | 688,634 |
| 2016-09-02 | 2016-08-31 | 39.843 | 18,054 | +260 | 0.01% | 719,326 |
| 2016-08-23 | 2016-08-19 | 39.101 | 17,794 | +1,213 | 0.01% | 695,756 |
| 2016-08-12 | 2016-08-10 | 39.183 | 16,581 | -2,182 | 0.01% | 649,695 |
| 2016-08-10 | 2016-08-08 | 39.926 | 18,763 | +1,212 | 0.01% | 749,122 |
| 2016-08-09 | 2016-08-05 | 38.111 | 17,551 | +970 | 0.01% | 668,881 |
| 2016-07-15 | 2016-07-13 | 34.481 | 16,581 | +68 | 0.01% | 571,732 |
| 2016-06-22 | 2016-06-20 | 32.732 | 16,513 | -242 | 0.01% | 540,509 |
| 2016-06-21 | 2016-06-17 | 32.138 | 16,755 | +219 | 0.01% | 538,479 |
| 2016-05-30 | 2016-05-26 | 35.860 | 16,536 | +712 | 0.01% | 592,987 |
| 2015-09-30 | 2015-09-25 | 36.218 | 15,824 | +231 | 0.01% | 573,113 |
| 2015-05-26 | 2015-05-21 | 35.303 | 15,593 | +601 | 0.01% | 550,474 |
| 2015-02-10 | 2015-02-06 | 34.866 | 14,992 | -220 | 0.01% | 522,709 |
| 2015-02-09 | 2015-02-05 | 34.939 | 15,212 | +75 | 0.01% | 531,487 |
| 2015-02-04 | 2015-02-02 | 35.303 | 15,137 | +10,991 | 0.01% | 534,376 |
| 2015-01-29 | 2015-01-27 | 34.611 | 4,146 | -3,297 | 0.00% | 143,498 |
| 2015-01-27 | 2015-01-23 | 33.083 | 7,443 | +174 | 0.00% | 246,233 |
| 2014-12-29 | 2014-12-22 | 29.661 | 7,269 | -2,857 | 0.00% | 215,609 |
| 2014-12-23 | 2014-12-19 | 28.861 | 10,126 | +2,683 | 0.00% | 292,244 |
| 2014-09-29 | 2014-09-25 | 27.428 | 7,443 | +75 | 0.00% | 204,148 |
| 2014-07-02 | 2014-06-27 | 25.627 | 7,368 | +18 | 0.00% | 188,817 |
| 2014-05-30 | 2014-05-28 | 25.847 | 7,350 | -4,352 | 0.00% | 189,977 |
| 2014-05-29 | 2014-05-27 | 25.847 | 11,702 | +4,352 | 0.01% | 302,465 |
| 2014-05-28 | 2014-05-26 | 25.847 | 7,350 | -870 | 0.00% | 189,977 |
| 2014-05-27 | 2014-05-23 | 27.363 | 8,220 | +870 | 0.00% | 224,924 |
| 2014-05-26 | 2014-05-22 | 27.363 | 7,350 | +229 | 0.00% | 201,118 |
| 2014-03-27 | 2014-03-25 | 28.502 | 7,121 | +99 | 0.00% | 202,959 |
| 2013-12-30 | 2013-12-24 | 31.955 | 7,022 | +41 | 0.00% | 224,389 |
| 2013-10-23 | 2013-10-21 | 33.094 | 6,981 | -210 | 0.00% | 231,027 |
| 2013-10-17 | 2013-10-15 | 33.170 | 7,191 | +194 | 0.00% | 238,522 |
| 2013-10-02 | 2013-09-27 | 33.458 | 6,997 | +60 | 0.00% | 234,103 |
| 2013-09-26 | 2013-09-24 | 33.343 | 6,937 | -167 | 0.00% | 231,299 |
| 2013-07-25 | 2013-07-23 | 31.467 | 7,104 | -418 | 0.00% | 223,542 |
| 2013-05-27 | 2013-05-23 | 34.414 | 7,522 | +193 | 0.00% | 258,863 |
| 2013-01-11 | 2013-01-09 | 31.468 | 7,329 | +35 | 0.00% | 230,627 |
| 2012-11-23 | 2012-11-21 | 30.800 | 7,294 | +16 | 0.00% | 224,654 |
| 2012-11-12 | 2012-11-08 | 30.996 | 7,278 | +102 | 0.00% | 225,591 |
| 2012-09-28 | 2012-09-26 | 30.388 | 7,176 | +70 | 0.00% | 218,066 |
| 2012-05-28 | 2012-05-24 | 28.365 | 7,106 | -1,210 | 0.00% | 201,562 |
| 2012-05-21 | 2012-05-17 | 30.844 | 8,316 | +251 | 0.00% | 256,497 |
| 2012-04-17 | 2012-04-13 | 32.521 | 8,065 | -978 | 0.00% | 262,282 |
| 2012-04-11 | 2012-04-05 | 32.685 | 9,043 | +978 | 0.00% | 295,567 |
| 2012-03-21 | 2012-03-19 | 34.157 | 8,065 | +2,933 | 0.00% | 275,478 |
| 2012-03-16 | 2012-03-14 | 36.734 | 5,132 | +4 | 0.00% | 188,521 |
| 2012-01-30 | 2012-01-26 | 33.953 | 5,128 | -329 | 0.00% | 174,109 |
| 2012-01-27 | 2012-01-20 | 33.135 | 5,457 | +98 | 0.00% | 180,815 |
| 2012-01-03 | 2011-12-29 | 31.171 | 5,359 | -392 | 0.00% | 167,046 |
| 2011-12-28 | 2011-12-22 | 30.803 | 5,751 | +392 | 0.00% | 177,147 |
| 2011-12-14 | 2011-12-12 | 31.662 | 5,359 | +116 | 0.00% | 169,676 |
| 2011-11-07 | 2011-11-03 | 32.112 | 5,243 | -196 | 0.00% | 168,363 |
| 2011-09-30 | 2011-09-27 | 33.317 | 5,439 | +50 | 0.00% | 181,209 |
| 2011-09-26 | 2011-09-22 | 33.688 | 5,389 | -775 | 0.00% | 181,545 |
| 2011-09-23 | 2011-09-21 | 34.638 | 6,164 | +775 | 0.00% | 213,507 |
| 2011-09-07 | 2011-09-05 | 36.000 | 5,389 | +194 | 0.00% | 194,004 |
| 2011-09-05 | 2011-09-01 | 36.950 | 5,195 | -2,326 | 0.00% | 191,953 |
| 2011-08-29 | 2011-08-25 | 36.743 | 7,521 | -387 | 0.00% | 276,345 |
| 2011-08-25 | 2011-08-23 | 37.362 | 7,908 | -388 | 0.00% | 295,462 |
| 2011-08-24 | 2011-08-22 | 35.794 | 8,296 | +194 | 0.00% | 296,944 |
| 2011-08-23 | 2011-08-19 | 36.537 | 8,102 | +581 | 0.00% | 296,021 |
| 2011-08-19 | 2011-08-17 | 38.436 | 7,521 | -2,519 | 0.00% | 289,076 |
| 2011-08-17 | 2011-08-15 | 38.023 | 10,040 | +1,938 | 0.01% | 381,751 |
| 2011-08-15 | 2011-08-11 | 37.569 | 8,102 | -387 | 0.00% | 304,383 |
| 2011-08-10 | 2011-08-08 | 38.436 | 8,489 | +387 | 0.00% | 326,282 |
| 2011-08-09 | 2011-08-05 | 39.757 | 8,102 | +581 | 0.00% | 322,111 |
| 2011-07-25 | 2011-07-21 | 41.904 | 7,521 | -968 | 0.00% | 315,158 |
| 2011-07-22 | 2011-07-20 | 41.388 | 8,489 | +968 | 0.00% | 351,340 |
| 2011-07-21 | 2011-07-19 | 46.548 | 7,521 | -9,688 | 0.00% | 350,089 |
| 2011-07-20 | 2011-07-18 | 46.651 | 17,209 | +9,688 | 0.01% | 802,825 |
| 2011-06-22 | 2011-06-20 | 45.206 | 7,521 | -387 | 0.00% | 339,998 |
| 2011-06-21 | 2011-06-17 | 45.723 | 7,908 | +194 | 0.00% | 361,574 |
| 2011-06-20 | 2011-06-16 | 46.032 | 7,714 | -194 | 0.00% | 355,092 |
| 2011-06-17 | 2011-06-15 | 46.239 | 7,908 | +387 | 0.00% | 365,655 |
| 2011-06-10 | 2011-06-08 | 46.651 | 7,521 | -387 | 0.00% | 350,866 |
| 2011-06-09 | 2011-06-07 | 46.755 | 7,908 | -194 | 0.00% | 369,736 |
| 2011-05-26 | 2011-05-24 | 46.961 | 8,102 | -581 | 0.00% | 380,479 |
| 2011-05-25 | 2011-05-23 | 46.858 | 8,683 | +581 | 0.00% | 406,867 |
| 2011-05-18 | 2011-05-16 | 47.787 | 8,102 | +194 | 0.00% | 387,168 |
| 2011-05-17 | 2011-05-13 | 47.684 | 7,908 | +194 | 0.00% | 377,082 |
| 2011-05-16 | 2011-05-12 | 47.787 | 7,714 | +193 | 0.00% | 368,627 |
| 2011-05-09 | 2011-05-05 | 52.838 | 7,521 | +323 | 0.00% | 397,394 |
| 2011-04-11 | 2011-04-07 | 51.760 | 7,198 | -928 | 0.00% | 372,566 |
| 2011-04-08 | 2011-04-06 | 51.760 | 8,126 | +557 | 0.00% | 420,599 |
| 2011-04-06 | 2011-04-01 | 51.544 | 7,569 | +927 | 0.00% | 390,136 |
| 2011-03-24 | 2011-03-22 | 51.760 | 6,642 | +2,226 | 0.00% | 343,787 |
| 2011-03-23 | 2011-03-21 | 52.083 | 4,416 | -557 | 0.00% | 229,999 |
| 2011-03-16 | 2011-03-14 | 52.191 | 4,973 | +557 | 0.00% | 259,546 |
| 2011-02-14 | 2011-02-10 | 53.916 | 4,416 | +46 | 0.00% | 238,094 |
| 2011-02-10 | 2011-02-08 | 54.132 | 4,370 | +371 | 0.00% | 236,557 |
| 2011-01-20 | 2011-01-18 | 54.995 | 3,999 | -556 | 0.00% | 219,923 |
| 2011-01-05 | 2011-01-03 | 54.995 | 4,555 | +371 | 0.00% | 250,500 |
| 2010-12-30 | 2010-12-28 | 54.455 | 4,184 | +1,113 | 0.00% | 227,842 |
| 2010-12-23 | 2010-12-21 | 54.132 | 3,071 | -928 | 0.00% | 166,239 |
| 2010-11-22 | 2010-11-18 | 54.779 | 3,999 | +7 | 0.00% | 219,061 |
| 2010-11-05 | 2010-11-03 | 54.779 | 3,992 | -76 | 0.00% | 218,678 |
| 2010-10-22 | 2010-10-20 | 54.348 | 4,068 | +139 | 0.00% | 221,086 |
| 2010-10-13 | 2010-10-11 | 53.269 | 3,929 | -7 | 0.00% | 209,295 |
| 2010-10-04 | 2010-09-29 | 54.137 | 3,936 | +48 | 0.00% | 213,084 |
| 2010-08-03 | 2010-07-30 | 52.827 | 3,888 | -27 | 0.00% | 205,393 |
| 2010-07-14 | 2010-07-12 | 51.518 | 3,915 | -550 | 0.00% | 201,692 |
| 2010-07-05 | 2010-06-30 | 49.226 | 4,465 | -549 | 0.00% | 219,792 |
| 2010-06-30 | 2010-06-28 | 49.116 | 5,014 | +37 | 0.00% | 246,270 |
| 2010-06-02 | 2010-05-31 | 49.116 | 4,977 | +23 | 0.00% | 244,452 |
| 2010-05-31 | 2010-05-27 | 48.789 | 4,954 | +550 | 0.00% | 241,701 |
| 2010-05-28 | 2010-05-26 | 48.680 | 4,404 | -4 | 0.00% | 214,386 |
| 2010-05-27 | 2010-05-25 | 49.335 | 4,408 | -46 | 0.00% | 217,467 |
| 2010-05-20 | 2010-05-18 | 49.444 | 4,454 | +32 | 0.00% | 220,223 |
| 2010-05-19 | 2010-05-17 | 49.771 | 4,422 | -549 | 0.00% | 220,089 |
| 2010-05-18 | 2010-05-14 | 51.190 | 4,971 | -9,162 | 0.00% | 254,467 |
| 2010-05-11 | 2010-05-07 | 63.132 | 14,133 | +522 | 0.01% | 892,245 |
| 2010-05-10 | 2010-05-06 | 63.841 | 13,611 | +1,045 | 0.01% | 868,945 |
| 2010-05-07 | 2010-05-05 | 63.841 | 12,566 | +9,304 | 0.01% | 802,231 |
| 2010-04-12 | 2010-04-08 | 64.669 | 3,262 | -4,229 | 0.00% | 210,950 |
| 2010-03-24 | 2010-03-22 | 61.004 | 7,491 | +4,229 | 0.00% | 456,981 |
| 2010-03-09 | 2010-03-05 | 52.846 | 3,262 | -338 | 0.00% | 172,385 |
| 2010-03-02 | 2010-02-26 | 53.083 | 3,600 | -20 | 0.00% | 191,099 |
| 2010-02-24 | 2010-02-22 | 52.492 | 3,620 | +507 | 0.00% | 190,020 |
| 2010-02-09 | 2010-02-05 | 51.901 | 3,113 | +508 | 0.00% | 161,567 |
| 2010-01-20 | 2010-01-18 | 52.728 | 2,605 | -3,384 | 0.00% | 137,357 |
| 2010-01-18 | 2010-01-14 | 52.846 | 5,989 | -7 | 0.00% | 316,498 |
| 2010-01-11 | 2010-01-07 | 53.792 | 5,996 | +3,383 | 0.00% | 322,538 |
| 2009-12-22 | 2009-12-18 | 52.019 | 2,613 | -4,229 | 0.00% | 135,925 |
| 2009-12-15 | 2009-12-11 | 51.901 | 6,842 | +4,229 | 0.00% | 355,104 |
| 2009-11-30 | 2009-11-26 | 52.019 | 2,613 | -507 | 0.00% | 135,925 |
| 2009-11-24 | 2009-11-20 | 53.438 | 3,120 | -30 | 0.00% | 166,725 |
| 2009-10-27 | 2009-10-22 | 51.664 | 3,150 | +507 | 0.00% | 162,742 |
| 2009-10-22 | 2009-10-20 | 52.019 | 2,643 | +85 | 0.00% | 137,486 |
| 2009-10-15 | 2009-10-13 | 51.073 | 2,558 | -85 | 0.00% | 130,645 |
| 2009-09-30 | 2009-09-28 | 54.158 | 2,643 | +35 | 0.00% | 143,140 |
| 2009-09-18 | 2009-09-16 | 55.716 | 2,608 | +34 | 0.00% | 145,307 |
| 2009-08-07 | 2009-08-05 | 58.831 | 2,574 | -72 | 0.00% | 151,431 |
| 2009-07-30 | 2009-07-28 | 55.596 | 2,646 | -1,836 | 0.00% | 147,107 |
| 2009-07-27 | 2009-07-23 | 53.439 | 4,482 | +501 | 0.00% | 239,514 |
| 2009-07-03 | 2009-06-30 | 49.605 | 3,981 | +1,877 | 0.00% | 197,477 |
| 2009-06-17 | 2009-06-15 | 54.757 | 2,104 | +3 | 0.00% | 115,209 |
| 2009-06-01 | 2009-05-27 | 52.720 | 2,101 | -501 | 0.00% | 110,765 |
| 2009-05-22 | 2009-05-20 | 51.282 | 2,602 | -501 | 0.00% | 133,437 |
| 2009-05-11 | 2009-05-07 | 55.798 | 3,103 | +145 | 0.00% | 173,140 |
| 2009-05-06 | 2009-05-04 | 53.536 | 2,958 | +79 | 0.00% | 158,358 |
| 2009-04-29 | 2009-04-27 | 52.782 | 2,879 | -795 | 0.00% | 151,958 |
| 2009-03-30 | 2009-03-26 | 50.017 | 3,674 | +636 | 0.00% | 183,762 |
| 2009-03-27 | 2009-03-25 | 49.765 | 3,038 | +65 | 0.00% | 151,188 |
| 2009-03-12 | 2009-03-10 | 48.710 | 2,973 | -796 | 0.00% | 144,814 |
| 2009-03-11 | 2009-03-09 | 48.509 | 3,769 | +796 | 0.00% | 182,830 |
| 2009-02-13 | 2009-02-11 | 45.845 | 2,973 | -4 | 0.00% | 136,296 |
| 2009-02-10 | 2009-02-06 | 45.995 | 2,977 | +20 | 0.00% | 136,928 |
| 2009-01-22 | 2009-01-20 | 45.643 | 2,957 | +70 | 0.00% | 134,968 |
| 2009-01-19 | 2009-01-15 | 45.744 | 2,887 | -80 | 0.00% | 132,063 |
| 2009-01-05 | 2008-12-31 | 48.509 | 2,967 | -1,432 | 0.00% | 143,926 |
| 2008-12-30 | 2008-12-24 | 47.755 | 4,399 | +955 | 0.00% | 210,073 |
| 2008-12-29 | 2008-12-22 | 48.961 | 3,444 | -1,592 | 0.00% | 168,622 |
| 2008-12-23 | 2008-12-19 | 48.660 | 5,036 | +796 | 0.00% | 245,050 |
| 2008-12-17 | 2008-12-15 | 48.459 | 4,240 | +955 | 0.00% | 205,464 |
| 2008-12-15 | 2008-12-11 | 48.861 | 3,285 | +110 | 0.00% | 160,507 |
| 2008-12-02 | 2008-11-28 | 45.442 | 3,175 | +160 | 0.00% | 144,280 |
| 2008-11-28 | 2008-11-26 | 45.241 | 3,015 | -3,979 | 0.00% | 136,403 |
| 2008-11-26 | 2008-11-24 | 44.236 | 6,994 | +1,591 | 0.00% | 309,387 |
| 2008-11-24 | 2008-11-20 | 43.030 | 5,403 | +478 | 0.00% | 232,489 |
| 2008-11-06 | 2008-11-04 | 51.651 | 4,925 | +1,910 | 0.00% | 254,379 |
| 2008-11-05 | 2008-11-03 | 49.263 | 3,015 | -478 | 0.00% | 148,527 |
| 2008-11-04 | 2008-10-31 | 46.749 | 3,493 | +478 | 0.00% | 163,296 |
| 2008-10-30 | 2008-10-28 | 37.450 | 3,015 | +156 | 0.00% | 112,911 |
| 2008-10-14 | 2008-10-10 | 41.723 | 2,859 | -1,592 | 0.00% | 119,285 |
| 2008-10-06 | 2008-10-02 | 52.907 | 4,451 | +478 | 0.00% | 235,490 |
| 2008-10-02 | 2008-09-29 | 56.203 | 3,973 | +55 | 0.00% | 223,295 |
| 2008-09-22 | 2008-09-18 | 59.134 | 3,918 | -1,413 | 0.00% | 231,688 |
| 2008-09-19 | 2008-09-17 | 61.428 | 5,331 | +471 | 0.00% | 327,474 |
| 2008-09-16 | 2008-09-11 | 70.604 | 4,860 | +471 | 0.00% | 343,137 |
| 2008-09-10 | 2008-09-08 | 72.643 | 4,389 | +471 | 0.00% | 318,832 |
| 2008-09-04 | 2008-09-02 | 71.879 | 3,918 | +67 | 0.00% | 281,621 |
| 2008-07-23 | 2008-07-21 | 83.094 | 3,851 | -819 | 0.00% | 319,995 |
| 2008-07-08 | 2008-07-04 | 85.006 | 4,670 | +78 | 0.00% | 396,976 |
| 2008-06-24 | 2008-06-20 | 87.427 | 4,592 | +157 | 0.00% | 401,465 |
| 2008-06-20 | 2008-06-18 | 88.447 | 4,435 | +42 | 0.00% | 392,260 |
| 2008-06-11 | 2008-06-06 | 92.525 | 4,393 | +1 | 0.00% | 406,461 |
| 2008-06-04 | 2008-06-02 | 93.672 | 4,392 | +784 | 0.00% | 411,406 |
| 2008-05-22 | 2008-05-20 | 96.858 | 3,608 | -314 | 0.00% | 349,463 |
| 2008-05-20 | 2008-05-16 | 119.303 | 3,922 | +1,099 | 0.00% | 467,908 |
| 2008-05-19 | 2008-05-15 | 119.860 | 2,823 | +811 | 0.00% | 338,363 |
| 2008-05-15 | 2008-05-13 | 117.635 | 2,012 | +74 | 0.00% | 236,681 |
| 2008-05-05 | 2008-04-30 | 116.800 | 1,938 | -719 | 0.00% | 226,359 |
| 2008-05-02 | 2008-04-29 | 116.383 | 2,657 | -372 | 0.00% | 309,230 |
| 2008-04-23 | 2008-04-21 | 112.629 | 3,029 | +288 | 0.00% | 341,153 |
| 2008-04-17 | 2008-04-15 | 111.239 | 2,741 | +143 | 0.00% | 304,905 |
| 2008-04-10 | 2008-04-08 | 109.848 | 2,598 | +288 | 0.00% | 285,385 |
| 2008-04-09 | 2008-04-07 | 112.073 | 2,310 | +1,151 | 0.00% | 258,888 |
| 2008-04-07 | 2008-04-02 | 109.570 | 1,159 | -432 | 0.00% | 126,992 |
| 2008-04-02 | 2008-03-31 | 107.067 | 1,591 | +432 | 0.00% | 170,344 |
| 2008-04-01 | 2008-03-28 | 106.233 | 1,159 | -36 | 0.00% | 123,124 |
| 2008-03-28 | 2008-03-26 | 104.286 | 1,195 | +26 | 0.00% | 124,622 |
| 2008-02-18 | 2008-02-14 | 99.419 | 1,169 | +18 | 0.00% | 116,221 |
| 2008-01-17 | 2008-01-15 | 99.141 | 1,151 | -151 | 0.00% | 114,112 |
| 2008-01-14 | 2008-01-10 | 101.227 | 1,302 | +50 | 0.00% | 131,798 |
| 2007-12-28 | 2007-12-24 | 104.425 | 1,252 | +72 | 0.00% | 130,740 |
| 2007-12-14 | 2007-12-12 | 103.035 | 1,180 | -72 | 0.00% | 121,581 |
| 2007-12-11 | 2007-12-07 | 101.505 | 1,252 | -3,596 | 0.00% | 127,084 |
| 2007-12-07 | 2007-12-05 | 101.088 | 4,848 | +3,596 | 0.00% | 490,075 |
| 2007-11-30 | 2007-11-28 | 97.334 | 1,252 | +44 | 0.00% | 121,862 |
| 2007-11-23 | 2007-11-21 | 105.538 | 1,208 | -72 | 0.00% | 127,489 |
| 2007-11-15 | 2007-11-13 | 106.511 | 1,280 | +72 | 0.00% | 136,334 |
| 2007-11-14 | 2007-11-12 | 109.014 | 1,208 | -144 | 0.00% | 131,689 |
| 2007-11-09 | 2007-11-07 | 109.848 | 1,352 | +117 | 0.00% | 148,515 |
| 2007-11-06 | 2007-11-02 | 109.570 | 1,235 | -144 | 0.00% | 135,319 |
| 2007-10-31 | 2007-10-29 | 111.517 | 1,379 | +127 | 0.00% | 153,781 |
| 2007-10-29 | 2007-10-25 | 110.682 | 1,252 | -45 | 0.00% | 138,574 |
| 2007-10-26 | 2007-10-24 | 109.292 | 1,297 | +59 | 0.00% | 141,752 |
| 2007-10-16 | 2007-10-12 | 113.463 | 1,238 | -428 | 0.00% | 140,468 |
| 2007-10-15 | 2007-10-11 | 112.907 | 1,666 | +89 | 0.00% | 188,103 |
| 2007-10-05 | 2007-10-03 | 127.620 | 1,577 | +431 | 0.00% | 201,258 |
| 2007-10-04 | 2007-10-02 | 128.639 | 1,146 | +189 | 0.00% | 147,420 |
| 2007-10-02 | 2007-09-27 | 127.475 | 957 | +141 | 0.00% | 121,994 |
| 2007-09-18 | 2007-09-14 | 122.236 | 816 | +113 | 0.00% | 99,745 |
| 2007-09-03 | 2007-08-30 | 123.400 | 703 | -275 | 0.00% | 86,750 |
| 2007-08-31 | 2007-08-29 | 121.654 | 978 | +2 | 0.00% | 118,978 |
| 2007-08-30 | 2007-08-28 | 119.908 | 976 | +218 | 0.00% | 117,030 |
| 2007-08-29 | 2007-08-27 | 120.781 | 758 | +54 | 0.00% | 91,552 |
| 2007-08-08 | 2007-08-06 | 119.908 | 704 | -119 | 0.00% | 84,415 |
| 2007-08-02 | 2007-07-31 | 122.964 | 823 | -138 | 0.00% | 101,199 |
| 2007-07-30 | 2007-07-26 | 121.509 | 961 | +121 | 0.00% | 116,770 |
| 2007-07-25 | 2007-07-23 | 120.199 | 840 | +61 | 0.00% | 100,967 |
| 2007-07-24 | 2007-07-20 | 120.199 | 779 | -825 | 0.00% | 93,635 |
| 2007-07-23 | 2007-07-19 | 119.180 | 1,604 | +687 | 0.00% | 191,165 |
| 2007-07-16 | 2007-07-12 | 119.326 | 917 | +54 | 0.00% | 109,422 |
| 2007-07-09 | 2007-07-05 | 117.580 | 863 | -138 | 0.00% | 101,471 |
| 2007-07-04 | 2007-06-29 | 117.289 | 1,001 | +69 | 0.00% | 117,406 |
| 2007-07-03 | 2007-06-28 | 118.307 | 932 | -103 | 0.00% | 110,262 |
| 2007-06-27 | 2007-06-25 | 117.580 | 1,035 | +43 | 0.00% | 121,695 |
| 2007-06-26 | 2007-06-22 | 118.453 | 992 | 0.00% | 117,505 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy