History of CCASS shareholding
Participant: CORE PACIFIC - YAMAICHI INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.161 | 380,420 | +0 | 0.18% | 61,248 |
| 2025-10-13 | 2025-10-09 | 0.161 | 380,420 | +0 | 0.18% | 61,248 |
| 2025-10-10 | 2025-10-08 | 0.163 | 380,420 | +0 | 0.18% | 62,008 |
| 2025-10-09 | 2025-10-06 | 0.163 | 380,420 | +0 | 0.18% | 62,008 |
| 2025-10-08 | 2025-10-03 | 0.163 | 380,420 | +0 | 0.18% | 62,008 |
| 2025-10-06 | 2025-10-02 | 0.165 | 380,420 | +0 | 0.18% | 62,769 |
| 2025-10-03 | 2025-09-30 | 0.157 | 380,420 | +0 | 0.18% | 59,726 |
| 2025-10-02 | 2025-09-29 | 0.157 | 380,420 | +0 | 0.18% | 59,726 |
| 2025-09-30 | 2025-09-26 | 0.157 | 380,420 | +0 | 0.18% | 59,726 |
| 2025-09-29 | 2025-09-25 | 0.157 | 380,420 | +0 | 0.18% | 59,726 |
| 2025-09-26 | 2025-09-24 | 0.165 | 380,420 | +0 | 0.18% | 62,769 |
| 2025-09-25 | 2025-09-23 | 0.165 | 380,420 | +0 | 0.18% | 62,769 |
| 2025-09-24 | 2025-09-22 | 0.166 | 380,420 | +0 | 0.18% | 63,150 |
| 2025-09-23 | 2025-09-19 | 0.166 | 380,420 | +0 | 0.18% | 63,150 |
| 2025-09-22 | 2025-09-18 | 0.170 | 380,420 | +0 | 0.18% | 64,671 |
| 2025-09-19 | 2025-09-17 | 0.167 | 380,420 | +0 | 0.18% | 63,530 |
| 2025-09-18 | 2025-09-16 | 0.167 | 380,420 | +0 | 0.18% | 63,530 |
| 2025-09-17 | 2025-09-15 | 0.167 | 380,420 | +0 | 0.18% | 63,530 |
| 2025-09-16 | 2025-09-12 | 0.166 | 380,420 | +0 | 0.18% | 63,150 |
| 2025-09-15 | 2025-09-11 | 0.169 | 380,420 | +0 | 0.18% | 64,291 |
| 2025-09-12 | 2025-09-10 | 0.173 | 380,420 | +0 | 0.18% | 65,813 |
| 2025-09-11 | 2025-09-09 | 0.173 | 380,420 | +0 | 0.18% | 65,813 |
| 2025-09-10 | 2025-09-08 | 0.171 | 380,420 | +0 | 0.18% | 65,052 |
| 2025-09-09 | 2025-09-05 | 0.171 | 380,420 | +0 | 0.18% | 65,052 |
| 2025-09-08 | 2025-09-04 | 0.171 | 380,420 | +0 | 0.18% | 65,052 |
| 2025-09-05 | 2025-09-03 | 0.175 | 380,420 | +0 | 0.18% | 66,574 |
| 2025-09-04 | 2025-09-02 | 0.175 | 380,420 | +0 | 0.18% | 66,574 |
| 2025-09-03 | 2025-09-01 | 0.175 | 380,420 | +0 | 0.18% | 66,574 |
| 2025-09-02 | 2025-08-29 | 0.179 | 380,420 | +0 | 0.18% | 68,095 |
| 2025-09-01 | 2025-08-28 | 0.185 | 380,420 | +0 | 0.18% | 70,378 |
| 2025-08-29 | 2025-08-27 | 0.182 | 380,420 | +0 | 0.18% | 69,236 |
| 2025-08-28 | 2025-08-26 | 0.174 | 380,420 | +0 | 0.18% | 66,193 |
| 2025-08-27 | 2025-08-25 | 0.169 | 380,420 | +0 | 0.18% | 64,291 |
| 2025-08-26 | 2025-08-22 | 0.170 | 380,420 | +0 | 0.18% | 64,671 |
| 2025-08-25 | 2025-08-21 | 0.170 | 380,420 | +0 | 0.18% | 64,671 |
| 2025-08-22 | 2025-08-20 | 0.160 | 380,420 | +0 | 0.18% | 60,867 |
| 2025-08-21 | 2025-08-19 | 0.158 | 380,420 | +0 | 0.18% | 60,106 |
| 2025-08-20 | 2025-08-18 | 0.160 | 380,420 | +0 | 0.18% | 60,867 |
| 2025-08-19 | 2025-08-15 | 0.163 | 380,420 | +0 | 0.18% | 62,008 |
| 2025-08-18 | 2025-08-14 | 0.161 | 380,420 | +0 | 0.18% | 61,248 |
| 2025-08-15 | 2025-08-13 | 0.155 | 380,420 | +0 | 0.18% | 58,965 |
| 2025-08-14 | 2025-08-12 | 0.142 | 380,420 | +0 | 0.18% | 54,020 |
| 2025-08-13 | 2025-08-11 | 0.142 | 380,420 | +0 | 0.18% | 54,020 |
| 2025-08-12 | 2025-08-08 | 0.139 | 380,420 | +0 | 0.18% | 52,878 |
| 2025-08-11 | 2025-08-07 | 0.139 | 380,420 | +0 | 0.18% | 52,878 |
| 2025-08-08 | 2025-08-06 | 0.139 | 380,420 | +0 | 0.18% | 52,878 |
| 2025-08-07 | 2025-08-05 | 0.139 | 380,420 | +0 | 0.18% | 52,878 |
| 2025-08-06 | 2025-08-04 | 0.143 | 380,420 | +0 | 0.18% | 54,400 |
| 2025-08-05 | 2025-08-01 | 0.144 | 380,420 | +0 | 0.18% | 54,780 |
| 2025-08-04 | 2025-07-31 | 0.144 | 380,420 | +0 | 0.18% | 54,780 |
| 2025-08-01 | 2025-07-30 | 0.144 | 380,420 | +0 | 0.18% | 54,780 |
| 2025-07-31 | 2025-07-29 | 0.144 | 380,420 | +0 | 0.18% | 54,780 |
| 2025-07-30 | 2025-07-28 | 0.144 | 380,420 | +0 | 0.18% | 54,780 |
| 2025-07-29 | 2025-07-25 | 0.144 | 380,420 | +0 | 0.18% | 54,780 |
| 2025-07-28 | 2025-07-24 | 0.140 | 380,420 | +0 | 0.18% | 53,259 |
| 2025-07-25 | 2025-07-23 | 0.149 | 380,420 | +0 | 0.18% | 56,683 |
| 2025-07-24 | 2025-07-22 | 0.143 | 380,420 | +0 | 0.18% | 54,400 |
| 2025-07-23 | 2025-07-21 | 0.142 | 380,420 | +0 | 0.18% | 54,020 |
| 2025-07-22 | 2025-07-18 | 0.137 | 380,420 | +0 | 0.18% | 52,118 |
| 2025-07-21 | 2025-07-17 | 0.131 | 380,420 | +0 | 0.18% | 49,835 |
| 2025-07-18 | 2025-07-16 | 0.131 | 380,420 | +0 | 0.18% | 49,835 |
| 2025-07-17 | 2025-07-15 | 0.144 | 380,420 | +0 | 0.18% | 54,780 |
| 2025-07-16 | 2025-07-14 | 0.149 | 380,420 | +0 | 0.18% | 56,683 |
| 2025-07-15 | 2025-07-11 | 0.149 | 380,420 | +0 | 0.18% | 56,683 |
| 2025-07-14 | 2025-07-10 | 0.147 | 380,420 | +0 | 0.18% | 55,922 |
| 2025-07-11 | 2025-07-09 | 0.147 | 380,420 | +0 | 0.18% | 55,922 |
| 2025-07-10 | 2025-07-08 | 0.147 | 380,420 | +0 | 0.18% | 55,922 |
| 2025-07-09 | 2025-07-07 | 0.155 | 380,420 | +0 | 0.18% | 58,965 |
| 2025-07-08 | 2025-07-04 | 0.155 | 380,420 | +0 | 0.18% | 58,965 |
| 2025-07-07 | 2025-07-03 | 0.153 | 380,420 | +0 | 0.18% | 58,204 |
| 2025-07-04 | 2025-07-02 | 0.158 | 380,420 | +0 | 0.18% | 60,106 |
| 2025-07-03 | 2025-06-30 | 0.158 | 380,420 | +0 | 0.18% | 60,106 |
| 2025-07-02 | 2025-06-27 | 0.155 | 380,420 | +0 | 0.18% | 58,965 |
| 2025-06-30 | 2025-06-26 | 0.155 | 380,420 | +0 | 0.18% | 58,965 |
| 2025-06-27 | 2025-06-25 | 0.148 | 380,420 | +0 | 0.18% | 56,302 |
| 2025-06-26 | 2025-06-24 | 0.155 | 380,420 | +0 | 0.18% | 58,965 |
| 2025-06-25 | 2025-06-23 | 0.156 | 380,420 | +0 | 0.18% | 59,346 |
| 2025-06-24 | 2025-06-20 | 0.152 | 380,420 | +0 | 0.18% | 57,824 |
| 2025-06-23 | 2025-06-19 | 0.153 | 380,420 | +0 | 0.18% | 58,204 |
| 2025-06-20 | 2025-06-18 | 0.154 | 380,420 | +0 | 0.18% | 58,585 |
| 2025-06-19 | 2025-06-17 | 0.154 | 380,420 | +0 | 0.18% | 58,585 |
| 2025-06-18 | 2025-06-16 | 0.154 | 380,420 | +0 | 0.18% | 58,585 |
| 2025-06-17 | 2025-06-13 | 0.152 | 380,420 | +0 | 0.18% | 57,824 |
| 2025-06-16 | 2025-06-12 | 0.157 | 380,420 | +0 | 0.18% | 59,726 |
| 2025-06-13 | 2025-06-11 | 0.158 | 380,420 | +0 | 0.18% | 60,106 |
| 2025-06-12 | 2025-06-10 | 0.158 | 380,420 | +0 | 0.18% | 60,106 |
| 2025-06-11 | 2025-06-09 | 0.158 | 380,420 | +0 | 0.18% | 60,106 |
| 2025-06-10 | 2025-06-06 | 0.158 | 380,420 | +0 | 0.18% | 60,106 |
| 2025-06-09 | 2025-06-05 | 0.159 | 380,420 | +0 | 0.18% | 60,487 |
| 2025-06-06 | 2025-06-04 | 0.160 | 380,420 | -800 | 0.18% | 60,867 |
| 2024-11-12 | 2024-11-08 | 0.700 | 381,220 | -20,000 | 0.21% | 266,854 |
| 2024-11-05 | 2024-11-01 | 0.540 | 401,220 | -20,000 | 0.22% | 216,659 |
| 2024-07-11 | 2024-07-09 | 0.071 | 421,220 | -40 | 0.23% | 29,907 |
| 2023-08-17 | 2023-08-15 | 0.086 | 421,260 | -65,200 | 0.23% | 36,228 |
| 2023-02-06 | 2023-02-02 | 0.120 | 486,460 | -20,000 | 0.27% | 58,375 |
| 2023-01-31 | 2023-01-27 | 0.135 | 506,460 | -60,000 | 0.28% | 68,372 |
| 2023-01-26 | 2023-01-19 | 0.110 | 566,460 | -382,600 | 0.32% | 62,311 |
| 2023-01-20 | 2023-01-18 | 0.102 | 949,060 | -920,000 | 0.53% | 96,804 |
| 2023-01-19 | 2023-01-17 | 0.100 | 1,869,060 | -300,000 | 1.04% | 186,906 |
| 2023-01-18 | 2023-01-16 | 0.101 | 2,169,060 | -720,000 | 1.21% | 219,075 |
| 2023-01-16 | 2023-01-12 | 0.100 | 2,889,060 | -3,020,000 | 1.61% | 288,906 |
| 2023-01-12 | 2023-01-10 | 0.087 | 5,909,060 | -140,000 | 3.29% | 514,088 |
| 2023-01-11 | 2023-01-09 | 0.111 | 6,049,060 | -20,000 | 3.37% | 671,446 |
| 2022-12-02 | 2022-11-30 | 0.095 | 6,069,060 | -340,000 | 3.38% | 576,561 |
| 2022-11-28 | 2022-11-24 | 0.102 | 6,409,060 | -20,000 | 3.57% | 653,724 |
| 2022-11-24 | 2022-11-22 | 0.095 | 6,429,060 | -60,000 | 3.58% | 610,761 |
| 2022-11-23 | 2022-11-21 | 0.100 | 6,489,060 | -100,000 | 3.61% | 648,906 |
| 2022-11-21 | 2022-11-17 | 0.103 | 6,589,060 | -300,000 | 3.67% | 678,673 |
| 2022-11-15 | 2022-11-11 | 0.100 | 6,889,060 | -120,000 | 3.84% | 688,906 |
| 2022-11-14 | 2022-11-10 | 0.103 | 7,009,060 | -380,000 | 3.90% | 721,933 |
| 2022-11-09 | 2022-11-07 | 0.105 | 7,389,060 | -20,000 | 4.11% | 775,851 |
| 2022-11-04 | 2022-11-02 | 0.116 | 7,409,060 | +5,770,600 | 4.13% | 859,451 |
| 2022-11-03 | 2022-11-01 | 0.116 | 1,638,460 | -20,000 | 0.91% | 190,061 |
| 2022-11-02 | 2022-10-31 | 0.135 | 1,658,460 | +40,000 | 0.92% | 223,892 |
| 2022-11-01 | 2022-10-28 | 0.135 | 1,618,460 | +20,000 | 0.90% | 218,492 |
| 2022-10-26 | 2022-10-24 | 0.136 | 1,598,460 | +20,000 | 0.89% | 217,391 |
| 2022-08-23 | 2022-08-19 | 0.160 | 1,578,460 | +200,000 | 0.88% | 252,554 |
| 2022-07-05 | 2022-06-30 | 0.185 | 1,378,460 | +80,000 | 0.77% | 255,015 |
| 2022-05-16 | 2022-05-12 | 0.168 | 1,298,460 | +60,000 | 0.72% | 218,141 |
| 2021-10-15 | 2021-10-11 | 0.315 | 1,238,460 | +80,000 | 0.69% | 390,115 |
| 2021-07-09 | 2021-07-07 | 0.485 | 1,158,460 | +60,000 | 0.65% | 561,853 |
| 2021-05-31 | 2021-05-27 | 0.445 | 1,098,460 | +80,000 | 0.61% | 488,815 |
| 2021-05-28 | 2021-05-26 | 0.430 | 1,018,460 | +260,000 | 0.57% | 437,938 |
| 2021-01-28 | 2021-01-26 | 0.330 | 758,460 | +40,000 | 0.42% | 250,292 |
| 2021-01-21 | 2021-01-19 | 0.300 | 718,460 | +60,000 | 0.40% | 215,538 |
| 2021-01-05 | 2020-12-31 | 0.300 | 658,460 | +80,000 | 0.37% | 197,538 |
| 2020-10-20 | 2020-10-16 | 0.325 | 578,460 | -36,800 | 0.32% | 188,000 |
| 2020-06-08 | 2020-06-04 | 0.475 | 615,260 | +1,100 | 0.34% | 292,248 |
| 2020-04-29 | 2020-04-27 | 0.480 | 614,160 | -1,100 | 0.34% | 294,797 |
| 2020-03-10 | 2020-03-06 | 0.450 | 615,260 | +2,000 | 0.41% | 276,867 |
| 2020-01-15 | 2020-01-13 | 0.515 | 613,260 | -124,000 | 0.41% | 315,829 |
| 2020-01-13 | 2020-01-09 | 0.660 | 737,260 | +124,000 | 0.49% | 486,592 |
| 2019-06-14 | 2019-06-12 | 0.750 | 613,260 | +4,000 | 0.41% | 459,945 |
| 2019-05-07 | 2019-05-03 | 0.915 | 609,260 | -20,000 | 0.41% | 557,473 |
| 2019-05-06 | 2019-05-02 | 0.810 | 629,260 | +20,000 | 0.42% | 509,701 |
| 2019-04-08 | 2019-04-03 | 0.900 | 609,260 | -24,000 | 0.41% | 548,334 |
| 2019-03-18 | 2019-03-14 | 0.940 | 633,260 | -44,000 | 0.51% | 595,264 |
| 2019-02-11 | 2019-02-04 | 0.900 | 677,260 | +24,000 | 0.54% | 609,534 |
| 2019-01-31 | 2019-01-29 | 0.895 | 653,260 | +88,000 | 0.52% | 584,668 |
| 2019-01-30 | 2019-01-28 | 0.900 | 565,260 | -42,000 | 0.45% | 508,734 |
| 2019-01-29 | 2019-01-25 | 0.950 | 607,260 | -60,000 | 0.49% | 576,897 |
| 2019-01-28 | 2019-01-24 | 0.940 | 667,260 | +20,000 | 0.53% | 627,224 |
| 2019-01-23 | 2019-01-21 | 0.945 | 647,260 | -20,000 | 0.52% | 611,661 |
| 2018-12-21 | 2018-12-19 | 0.825 | 667,260 | -24,000 | 0.53% | 550,490 |
| 2018-11-27 | 2018-11-23 | 0.735 | 691,260 | +20,000 | 0.55% | 508,076 |
| 2018-11-23 | 2018-11-21 | 0.740 | 671,260 | -20,000 | 0.54% | 496,732 |
| 2018-10-16 | 2018-10-12 | 0.830 | 691,260 | +24,000 | 0.55% | 573,746 |
| 2018-10-11 | 2018-10-09 | 0.870 | 667,260 | +8,000 | 0.53% | 580,516 |
| 2018-10-10 | 2018-10-08 | 0.845 | 659,260 | +16,000 | 0.53% | 557,075 |
| 2018-10-09 | 2018-10-05 | 0.900 | 643,260 | +4,000 | 0.52% | 578,934 |
| 2018-10-03 | 2018-09-28 | 0.920 | 639,260 | +16,000 | 0.51% | 588,119 |
| 2018-10-02 | 2018-09-27 | 0.890 | 623,260 | -60,000 | 0.50% | 554,701 |
| 2018-07-30 | 2018-07-26 | 0.925 | 683,260 | -60,000 | 0.55% | 632,016 |
| 2018-07-24 | 2018-07-20 | 1.050 | 743,260 | -20,000 | 0.60% | 780,423 |
| 2018-06-28 | 2018-06-26 | 1.200 | 763,260 | -20,000 | 0.61% | 915,912 |
| 2018-05-08 | 2018-05-04 | 1.300 | 783,260 | +2,000 | 0.63% | 1,018,238 |
| 2018-04-27 | 2018-04-25 | 1.500 | 781,260 | +10,000 | 0.63% | 1,171,890 |
| 2018-04-26 | 2018-04-24 | 1.500 | 771,260 | +10,000 | 0.62% | 1,156,890 |
| 2018-04-23 | 2018-04-19 | 1.550 | 761,260 | +2,000 | 0.61% | 1,179,953 |
| 2018-04-19 | 2018-04-17 | 2.000 | 759,260 | -20,000 | 0.61% | 1,518,520 |
| 2018-04-17 | 2018-04-13 | 2.200 | 779,260 | +30,000 | 0.62% | 1,714,372 |
| 2018-04-11 | 2018-04-09 | 2.200 | 749,260 | +4,000 | 0.60% | 1,648,372 |
| 2018-03-27 | 2018-03-23 | 2.300 | 745,260 | +3,600 | 0.60% | 1,714,098 |
| 2018-03-22 | 2018-03-20 | 2.600 | 741,660 | -4,000 | 0.59% | 1,928,316 |
| 2018-03-21 | 2018-03-19 | 2.600 | 745,660 | -16,000 | 0.60% | 1,938,716 |
| 2018-03-15 | 2018-03-13 | 2.650 | 761,660 | -3,600 | 0.61% | 2,018,399 |
| 2018-03-07 | 2018-03-05 | 2.600 | 765,260 | +10,000 | 0.61% | 1,989,676 |
| 2018-03-05 | 2018-03-01 | 2.650 | 755,260 | +12,000 | 0.60% | 2,001,439 |
| 2018-03-02 | 2018-02-28 | 2.700 | 743,260 | +10,000 | 0.59% | 2,006,802 |
| 2018-03-01 | 2018-02-27 | 2.850 | 733,260 | +30,000 | 0.58% | 2,089,791 |
| 2018-02-28 | 2018-02-26 | 3.100 | 703,260 | +20,000 | 0.56% | 2,180,106 |
| 2018-02-27 | 2018-02-23 | 3.350 | 683,260 | +47,600 | 0.54% | 2,288,921 |
| 2018-02-26 | 2018-02-22 | 3.250 | 635,660 | +12,000 | 0.51% | 2,065,895 |
| 2018-02-23 | 2018-02-21 | 3.250 | 623,660 | -44,800 | 0.50% | 2,026,895 |
| 2018-02-12 | 2018-02-08 | 2.550 | 668,460 | +8,000 | 0.53% | 1,704,573 |
| 2018-02-08 | 2018-02-06 | 2.750 | 660,460 | +34,800 | 0.53% | 1,816,265 |
| 2018-02-07 | 2018-02-05 | 3.050 | 625,660 | +4,800 | 0.49% | 1,908,263 |
| 2018-02-06 | 2018-02-02 | 3.050 | 620,860 | +9,200 | 0.48% | 1,893,623 |
| 2018-02-02 | 2018-01-31 | 2.700 | 611,660 | -18,000 | 0.48% | 1,651,482 |
| 2018-01-24 | 2018-01-22 | 2.600 | 629,660 | -6,000 | 0.49% | 1,637,116 |
| 2018-01-23 | 2018-01-19 | 2.600 | 635,660 | +1,200 | 0.49% | 1,652,716 |
| 2018-01-22 | 2018-01-18 | 2.300 | 634,460 | +4,000 | 0.49% | 1,459,258 |
| 2018-01-19 | 2018-01-17 | 2.500 | 630,460 | +18,000 | 0.49% | 1,576,150 |
| 2018-01-18 | 2018-01-16 | 3.000 | 612,460 | +6,000 | 0.48% | 1,837,380 |
| 2018-01-16 | 2018-01-12 | 3.500 | 606,460 | +12,000 | 0.47% | 2,122,610 |
| 2018-01-15 | 2018-01-11 | 3.650 | 594,460 | +6,000 | 0.46% | 2,169,779 |
| 2018-01-12 | 2018-01-10 | 4.000 | 588,460 | +8,000 | 0.46% | 2,353,840 |
| 2018-01-11 | 2018-01-09 | 3.950 | 580,460 | +10,000 | 0.45% | 2,292,817 |
| 2018-01-09 | 2018-01-05 | 4.250 | 570,460 | -16,400 | 0.44% | 2,424,455 |
| 2018-01-08 | 2018-01-04 | 4.100 | 586,860 | +400 | 0.46% | 2,406,126 |
| 2018-01-05 | 2018-01-03 | 3.950 | 586,460 | +16,000 | 0.46% | 2,316,517 |
| 2018-01-04 | 2018-01-02 | 4.100 | 570,460 | +18,000 | 0.44% | 2,338,886 |
| 2017-12-21 | 2017-12-19 | 4.450 | 552,460 | +6,000 | 0.43% | 2,458,447 |
| 2017-12-20 | 2017-12-18 | 4.500 | 546,460 | +4,000 | 0.43% | 2,459,070 |
| 2017-12-18 | 2017-12-14 | 4.650 | 542,460 | +6,000 | 0.42% | 2,522,439 |
| 2017-12-15 | 2017-12-13 | 4.800 | 536,460 | +6,000 | 0.42% | 2,575,008 |
| 2017-12-06 | 2017-12-04 | 5.150 | 530,460 | +6,000 | 0.41% | 2,731,869 |
| 2017-11-10 | 2017-11-08 | 6.050 | 524,460 | +2,000 | 0.41% | 3,172,983 |
| 2017-11-03 | 2017-11-01 | 6.650 | 522,460 | +4,000 | 0.41% | 3,474,359 |
| 2017-11-02 | 2017-10-31 | 6.750 | 518,460 | +8,000 | 0.40% | 3,499,605 |
| 2017-10-31 | 2017-10-27 | 6.950 | 510,460 | -2,000 | 0.40% | 3,547,697 |
| 2017-10-23 | 2017-10-19 | 7.000 | 512,460 | +4,000 | 0.40% | 3,587,220 |
| 2017-10-17 | 2017-10-13 | 7.800 | 508,460 | -800 | 0.40% | 3,965,988 |
| 2017-10-16 | 2017-10-12 | 7.500 | 509,260 | +2,800 | 0.40% | 3,819,450 |
| 2017-10-13 | 2017-10-11 | 8.000 | 506,460 | -10,000 | 0.39% | 4,051,680 |
| 2017-10-11 | 2017-10-09 | 7.050 | 516,460 | +2,000 | 0.48% | 3,641,043 |
| 2017-10-06 | 2017-10-03 | 6.750 | 514,460 | +4,000 | 0.48% | 3,472,605 |
| 2017-09-29 | 2017-09-27 | 6.700 | 510,460 | -9,200 | 0.48% | 3,420,082 |
| 2017-09-28 | 2017-09-26 | 7.000 | 519,660 | +11,200 | 0.49% | 3,637,620 |
| 2017-09-20 | 2017-09-18 | 5.750 | 508,460 | -6,000 | 0.47% | 2,923,645 |
| 2017-08-31 | 2017-08-29 | 5.800 | 514,460 | -4,000 | 0.48% | 2,983,868 |
| 2017-08-30 | 2017-08-28 | 5.850 | 518,460 | +4,000 | 0.48% | 3,032,991 |
| 2017-08-17 | 2017-08-15 | 5.300 | 514,460 | -4,000 | 0.48% | 2,726,638 |
| 2017-08-16 | 2017-08-14 | 5.100 | 518,460 | -6,000 | 0.48% | 2,644,146 |
| 2017-08-14 | 2017-08-10 | 4.950 | 524,460 | +4,000 | 0.49% | 2,596,077 |
| 2017-08-11 | 2017-08-09 | 5.000 | 520,460 | -6,000 | 0.49% | 2,602,300 |
| 2017-08-10 | 2017-08-08 | 5.100 | 526,460 | -6,000 | 0.49% | 2,684,946 |
| 2017-08-08 | 2017-08-04 | 4.900 | 532,460 | -127,200 | 0.50% | 2,609,054 |
| 2017-08-07 | 2017-08-03 | 4.950 | 659,660 | +142,400 | 0.62% | 3,265,317 |
| 2017-08-04 | 2017-08-02 | 5.000 | 517,260 | -6,000 | 0.48% | 2,586,300 |
| 2017-08-03 | 2017-08-01 | 5.000 | 523,260 | -113,200 | 0.49% | 2,616,300 |
| 2017-08-02 | 2017-07-31 | 5.050 | 636,460 | -23,600 | 0.59% | 3,214,123 |
| 2017-08-01 | 2017-07-28 | 5.050 | 660,060 | +139,600 | 0.62% | 3,333,303 |
| 2017-07-31 | 2017-07-27 | 5.000 | 520,460 | -147,200 | 0.49% | 2,602,300 |
| 2017-07-28 | 2017-07-26 | 4.950 | 667,660 | -2,000 | 0.62% | 3,304,917 |
| 2017-07-27 | 2017-07-25 | 5.000 | 669,660 | +149,200 | 0.63% | 3,348,300 |
| 2017-07-26 | 2017-07-24 | 5.150 | 520,460 | -151,600 | 0.49% | 2,680,369 |
| 2017-07-25 | 2017-07-21 | 5.150 | 672,060 | +69,200 | 0.63% | 3,461,109 |
| 2017-07-24 | 2017-07-20 | 5.100 | 602,860 | -66,000 | 0.56% | 3,074,586 |
| 2017-07-21 | 2017-07-19 | 5.200 | 668,860 | +92,400 | 0.62% | 3,478,072 |
| 2017-07-20 | 2017-07-18 | 5.350 | 576,460 | -47,600 | 0.54% | 3,084,061 |
| 2017-07-19 | 2017-07-17 | 5.400 | 624,060 | -38,800 | 0.58% | 3,369,924 |
| 2017-07-18 | 2017-07-14 | 5.450 | 662,860 | +125,200 | 0.62% | 3,612,587 |
| 2017-07-17 | 2017-07-13 | 5.450 | 537,660 | -76,000 | 0.50% | 2,930,247 |
| 2017-07-13 | 2017-07-11 | 5.300 | 613,660 | +103,200 | 0.57% | 3,252,398 |
| 2017-07-12 | 2017-07-10 | 5.300 | 510,460 | -102,000 | 0.48% | 2,705,438 |
| 2017-07-11 | 2017-07-07 | 5.200 | 612,460 | -23,600 | 0.57% | 3,184,792 |
| 2017-07-10 | 2017-07-06 | 5.300 | 636,060 | +121,200 | 0.59% | 3,371,118 |
| 2017-07-07 | 2017-07-05 | 5.350 | 514,860 | -148,400 | 0.48% | 2,754,501 |
| 2017-07-06 | 2017-07-04 | 5.250 | 663,260 | -44,400 | 0.62% | 3,482,115 |
| 2017-07-05 | 2017-07-03 | 5.050 | 707,660 | +159,200 | 0.66% | 3,573,683 |
| 2017-07-04 | 2017-06-30 | 5.100 | 548,460 | -54,000 | 0.51% | 2,797,146 |
| 2017-07-03 | 2017-06-29 | 5.150 | 602,460 | -90,000 | 0.56% | 3,102,669 |
| 2017-06-30 | 2017-06-28 | 4.900 | 692,460 | +52,000 | 0.65% | 3,393,054 |
| 2017-06-29 | 2017-06-27 | 5.250 | 640,460 | +89,200 | 0.60% | 3,362,415 |
| 2017-06-28 | 2017-06-26 | 5.450 | 551,260 | +2,800 | 0.51% | 3,004,367 |
| 2017-06-21 | 2017-06-19 | 5.900 | 548,460 | -100,000 | 0.51% | 3,235,914 |
| 2017-06-15 | 2017-06-13 | 6.250 | 648,460 | -1,200 | 0.61% | 4,052,875 |
| 2017-06-14 | 2017-06-12 | 6.000 | 649,660 | -800 | 0.61% | 3,897,960 |
| 2017-06-13 | 2017-06-09 | 5.400 | 650,460 | -140,000 | 0.61% | 3,512,484 |
| 2017-06-09 | 2017-06-07 | 5.500 | 790,460 | +134,000 | 0.74% | 4,347,530 |
| 2017-06-08 | 2017-06-06 | 5.650 | 656,460 | -32,800 | 0.61% | 3,708,999 |
| 2017-06-06 | 2017-06-02 | 5.450 | 689,260 | +18,800 | 0.64% | 3,756,467 |
| 2017-06-05 | 2017-06-01 | 5.800 | 670,460 | -10,000 | 0.63% | 3,888,668 |
| 2017-06-02 | 2017-05-31 | 5.200 | 680,460 | -4,000 | 0.64% | 3,538,392 |
| 2017-05-31 | 2017-05-26 | 5.050 | 684,460 | -6,000 | 0.64% | 3,456,523 |
| 2017-05-29 | 2017-05-25 | 5.050 | 690,460 | +50,400 | 0.64% | 3,486,823 |
| 2017-05-26 | 2017-05-24 | 5.350 | 640,060 | -63,200 | 0.60% | 3,424,321 |
| 2017-05-25 | 2017-05-23 | 5.350 | 703,260 | +56,800 | 0.66% | 3,762,441 |
| 2017-05-24 | 2017-05-22 | 5.650 | 646,460 | -8,000 | 0.60% | 3,652,499 |
| 2017-05-23 | 2017-05-19 | 6.200 | 654,460 | +34,000 | 0.61% | 4,057,652 |
| 2017-05-22 | 2017-05-18 | 6.450 | 620,460 | +1,200 | 0.58% | 4,001,967 |
| 2017-05-19 | 2017-05-17 | 6.750 | 619,260 | -74,000 | 0.58% | 4,180,005 |
| 2017-05-18 | 2017-05-16 | 6.700 | 693,260 | -16,000 | 0.65% | 4,644,842 |
| 2017-05-17 | 2017-05-15 | 6.650 | 709,260 | +90,000 | 0.66% | 4,716,579 |
| 2017-05-16 | 2017-05-12 | 6.600 | 619,260 | -60,400 | 0.69% | 4,087,116 |
| 2017-05-15 | 2017-05-11 | 5.900 | 679,660 | +64,400 | 0.76% | 4,009,994 |
| 2017-05-12 | 2017-05-10 | 5.800 | 615,260 | -49,600 | 0.69% | 3,568,508 |
| 2017-05-11 | 2017-05-09 | 5.600 | 664,860 | +51,600 | 0.74% | 3,723,216 |
| 2017-05-10 | 2017-05-08 | 5.600 | 613,260 | -94,800 | 0.68% | 3,434,256 |
| 2017-05-09 | 2017-05-05 | 5.900 | 708,060 | +88,800 | 0.79% | 4,177,554 |
| 2017-05-08 | 2017-05-04 | 5.900 | 619,260 | +12,000 | 0.69% | 3,653,634 |
| 2017-05-04 | 2017-04-28 | 5.600 | 607,260 | -3,200 | 0.68% | 3,400,656 |
| 2017-05-02 | 2017-04-27 | 5.600 | 610,460 | +3,200 | 0.68% | 3,418,576 |
| 2017-03-22 | 2017-03-20 | 6.000 | 607,260 | +2,000 | 0.68% | 3,643,560 |
| 2017-03-01 | 2017-02-27 | 7.850 | 605,260 | +49,600 | 0.67% | 4,751,291 |
| 2017-02-28 | 2017-02-24 | 8.150 | 555,660 | +10,000 | 0.62% | 4,528,629 |
| 2017-02-24 | 2017-02-22 | 7.800 | 545,660 | +20,400 | 0.61% | 4,256,148 |
| 2017-01-11 | 2017-01-09 | 9.050 | 525,260 | +2,000 | 0.59% | 4,753,603 |
| 2016-12-14 | 2016-12-12 | 9.450 | 523,260 | +20,000 | 0.58% | 4,944,807 |
| 2016-12-06 | 2016-12-02 | 9.700 | 503,260 | -18,000 | 0.56% | 4,881,622 |
| 2016-12-05 | 2016-12-01 | 9.800 | 521,260 | +8,000 | 0.58% | 5,108,348 |
| 2016-12-02 | 2016-11-30 | 10.100 | 513,260 | +10,000 | 0.57% | 5,183,926 |
| 2016-11-21 | 2016-11-17 | 11.450 | 503,260 | -4,000 | 0.57% | 5,762,327 |
| 2016-11-08 | 2016-11-04 | 11.150 | 507,260 | -2,000 | 0.58% | 5,655,949 |
| 2016-11-01 | 2016-10-28 | 11.900 | 509,260 | -20,000 | 0.58% | 6,060,194 |
| 2016-10-24 | 2016-10-19 | 10.100 | 529,260 | -4,000 | 0.60% | 5,345,526 |
| 2016-10-05 | 2016-10-03 | 10.550 | 533,260 | +18,000 | 0.61% | 5,625,893 |
| 2016-09-21 | 2016-09-19 | 11.500 | 515,260 | -20,000 | 0.59% | 5,925,490 |
| 2016-08-23 | 2016-08-19 | 9.750 | 535,260 | -6,000 | 0.61% | 5,218,785 |
| 2016-07-13 | 2016-07-11 | 9.000 | 541,260 | -98,400 | 0.62% | 4,871,340 |
| 2016-07-12 | 2016-07-08 | 8.750 | 639,660 | -18,000 | 0.73% | 5,597,025 |
| 2016-06-30 | 2016-06-28 | 8.400 | 657,660 | -200 | 0.75% | 5,524,344 |
| 2016-06-17 | 2016-06-15 | 8.600 | 657,860 | -10,000 | 0.75% | 5,657,596 |
| 2016-06-15 | 2016-06-13 | 8.350 | 667,860 | -39,600 | 0.77% | 5,576,631 |
| 2016-06-10 | 2016-06-07 | 8.150 | 707,460 | -4,000 | 0.81% | 5,765,799 |
| 2016-06-07 | 2016-06-03 | 8.600 | 711,460 | -28,000 | 0.82% | 6,118,556 |
| 2016-06-06 | 2016-06-02 | 8.950 | 739,460 | -8,800 | 0.85% | 6,618,167 |
| 2016-06-03 | 2016-06-01 | 9.100 | 748,260 | +2,400 | 0.86% | 6,809,166 |
| 2016-06-02 | 2016-05-31 | 9.050 | 745,860 | -17,600 | 0.85% | 6,750,033 |
| 2016-06-01 | 2016-05-30 | 8.300 | 763,460 | -18,400 | 0.87% | 6,336,718 |
| 2016-05-30 | 2016-05-26 | 7.750 | 781,860 | -4,400 | 0.90% | 6,059,415 |
| 2016-05-27 | 2016-05-25 | 7.450 | 786,260 | +407,300 | 0.90% | 5,857,637 |
| 2016-05-26 | 2016-05-24 | 7.550 | 378,960 | -16,000 | 1.09% | 2,861,148 |
| 2016-05-25 | 2016-05-23 | 8.000 | 394,960 | -1,000 | 1.13% | 3,159,680 |
| 2016-05-16 | 2016-05-12 | 8.000 | 395,960 | -112,360 | 1.13% | 3,167,680 |
| 2016-05-12 | 2016-05-10 | 5.850 | 508,320 | -27,480 | 1.46% | 2,973,672 |
| 2016-05-11 | 2016-05-09 | 5.750 | 535,800 | +20,000 | 1.53% | 3,080,850 |
| 2016-05-10 | 2016-05-06 | 6.350 | 515,800 | -400 | 1.48% | 3,275,330 |
| 2016-05-06 | 2016-05-04 | 6.250 | 516,200 | -400 | 1.48% | 3,226,250 |
| 2016-04-28 | 2016-04-26 | 6.250 | 516,600 | -1,000 | 1.48% | 3,228,750 |
| 2016-04-21 | 2016-04-19 | 5.860 | 517,600 | -7,400 | 1.48% | 3,033,136 |
| 2016-04-20 | 2016-04-18 | 5.183 | 525,000 | -261,766 | 1.50% | 2,720,835 |
| 2016-04-13 | 2016-04-11 | 5.115 | 786,766 | -11,809 | 1.53% | 4,024,149 |
| 2016-02-19 | 2016-02-17 | 7.554 | 798,575 | +1,771 | 1.55% | 6,032,149 |
| 2016-01-05 | 2015-12-31 | 11.178 | 796,804 | -413 | 1.55% | 8,906,703 |
| 2015-12-16 | 2015-12-14 | 10.839 | 797,217 | -18,540 | 1.55% | 8,641,279 |
| 2015-12-15 | 2015-12-11 | 10.162 | 815,757 | -1,476 | 1.58% | 8,289,600 |
| 2015-11-18 | 2015-11-16 | 10.839 | 817,233 | -5,905 | 1.59% | 8,858,239 |
| 2015-11-17 | 2015-11-13 | 10.501 | 823,138 | +3,425 | 1.60% | 8,643,425 |
| 2015-11-06 | 2015-11-04 | 10.839 | 819,713 | +2,362 | 1.59% | 8,885,120 |
| 2015-10-22 | 2015-10-19 | 12.025 | 817,351 | +1,476 | 1.59% | 9,828,528 |
| 2015-10-20 | 2015-10-16 | 12.702 | 815,875 | -1,476 | 1.58% | 10,363,499 |
| 2015-10-19 | 2015-10-15 | 12.364 | 817,351 | +1,476 | 1.59% | 10,105,388 |
| 2015-10-15 | 2015-10-13 | 13.210 | 815,875 | -118 | 1.58% | 10,778,039 |
| 2015-10-14 | 2015-10-12 | 12.872 | 815,993 | +885 | 1.58% | 10,503,198 |
| 2015-10-13 | 2015-10-09 | 12.533 | 815,108 | -12,694 | 1.58% | 10,215,706 |
| 2015-10-08 | 2015-10-06 | 11.517 | 827,802 | -2,952 | 1.61% | 9,533,599 |
| 2015-10-07 | 2015-10-05 | 11.686 | 830,754 | -2,362 | 1.61% | 9,708,297 |
| 2015-09-30 | 2015-09-25 | 10.839 | 833,116 | +14,761 | 1.62% | 9,030,400 |
| 2015-09-29 | 2015-09-24 | 11.009 | 818,355 | +354 | 1.59% | 9,009,001 |
| 2015-09-25 | 2015-09-23 | 10.839 | 818,001 | +2,303 | 1.59% | 8,866,563 |
| 2015-09-23 | 2015-09-21 | 10.670 | 815,698 | +1,535 | 1.58% | 8,703,451 |
| 2015-09-22 | 2015-09-18 | 11.517 | 814,163 | -1,476 | 1.58% | 9,376,522 |
| 2015-09-21 | 2015-09-17 | 10.501 | 815,639 | +1,476 | 1.58% | 8,564,681 |
| 2015-09-18 | 2015-09-16 | 10.839 | 814,163 | +1,476 | 1.58% | 8,824,962 |
| 2015-09-11 | 2015-09-09 | 12.364 | 812,687 | +1,476 | 1.58% | 10,047,724 |
| 2015-09-10 | 2015-09-08 | 10.839 | 811,211 | -1,476 | 1.57% | 8,792,965 |
| 2015-09-08 | 2015-09-04 | 12.025 | 812,687 | +1,476 | 1.58% | 9,772,444 |
| 2015-09-07 | 2015-09-02 | 12.533 | 811,211 | -1,476 | 1.57% | 10,166,865 |
| 2015-09-04 | 2015-09-01 | 13.380 | 812,687 | -590 | 1.58% | 10,873,564 |
| 2015-09-02 | 2015-08-31 | 13.210 | 813,277 | -1,771 | 1.58% | 10,743,718 |
| 2015-09-01 | 2015-08-28 | 12.025 | 815,048 | +295 | 1.58% | 9,800,834 |
| 2015-08-31 | 2015-08-27 | 10.839 | 814,753 | +2,657 | 1.58% | 8,831,357 |
| 2015-08-28 | 2015-08-26 | 10.162 | 812,096 | +1,476 | 1.58% | 8,252,398 |
| 2015-08-26 | 2015-08-24 | 10.331 | 810,620 | -5,905 | 1.57% | 8,374,689 |
| 2015-08-05 | 2015-08-03 | 15.073 | 816,525 | +2,362 | 1.58% | 12,307,816 |
| 2015-07-30 | 2015-07-28 | 16.598 | 814,163 | +2,362 | 1.58% | 13,513,223 |
| 2015-07-29 | 2015-07-27 | 16.767 | 811,801 | -4,724 | 1.58% | 13,611,510 |
| 2015-07-24 | 2015-07-22 | 19.308 | 816,525 | +1,772 | 1.90% | 15,765,068 |
| 2015-07-23 | 2015-07-21 | 20.324 | 814,753 | +885 | 1.90% | 16,558,795 |
| 2015-07-17 | 2015-07-15 | 20.324 | 813,868 | +1,477 | 1.89% | 16,540,809 |
| 2015-07-15 | 2015-07-13 | 21.001 | 812,391 | -13,226 | 1.89% | 17,061,150 |
| 2015-07-14 | 2015-07-10 | 14.057 | 825,617 | +5,018 | 1.92% | 11,605,884 |
| 2015-07-13 | 2015-07-09 | 13.549 | 820,599 | -1,476 | 1.91% | 11,118,405 |
| 2015-07-07 | 2015-07-03 | 17.275 | 822,075 | +2,952 | 1.91% | 14,201,464 |
| 2015-07-06 | 2015-07-02 | 20.662 | 819,123 | -3,542 | 1.91% | 16,925,070 |
| 2015-07-03 | 2015-06-30 | 20.662 | 822,665 | +1,181 | 1.92% | 16,998,256 |
| 2015-07-02 | 2015-06-29 | 20.662 | 821,484 | -5,905 | 1.91% | 16,973,854 |
| 2015-06-30 | 2015-06-26 | 23.711 | 827,389 | +1,476 | 1.93% | 19,618,206 |
| 2015-06-25 | 2015-06-23 | 24.050 | 825,913 | +16,533 | 1.92% | 19,862,969 |
| 2015-06-23 | 2015-06-19 | 25.743 | 809,380 | +4,605 | 1.88% | 20,836,155 |
| 2015-06-22 | 2015-06-18 | 25.405 | 804,775 | -75,577 | 1.87% | 20,445,007 |
| 2015-06-17 | 2015-06-15 | 24.050 | 880,352 | +1,477 | 2.05% | 21,172,211 |
| 2015-06-16 | 2015-06-12 | 26.082 | 878,875 | +2,952 | 2.05% | 22,922,889 |
| 2015-06-15 | 2015-06-11 | 27.098 | 875,923 | +39,500 | 2.04% | 23,735,994 |
| 2015-06-12 | 2015-06-10 | 23.034 | 836,423 | +4,429 | 1.95% | 19,265,771 |
| 2015-06-11 | 2015-06-09 | 23.034 | 831,994 | +3,188 | 1.94% | 19,163,755 |
| 2015-06-10 | 2015-06-08 | 24.727 | 828,806 | -8,856 | 1.93% | 20,494,025 |
| 2015-06-09 | 2015-06-05 | 24.727 | 837,662 | -23,618 | 1.95% | 20,713,009 |
| 2015-06-08 | 2015-06-04 | 25.066 | 861,280 | +1,948 | 2.01% | 21,588,755 |
| 2015-06-03 | 2015-06-01 | 25.066 | 859,332 | -2,952 | 2.00% | 21,539,927 |
| 2015-06-01 | 2015-05-28 | 25.405 | 862,284 | +17,123 | 2.01% | 21,906,001 |
| 2015-05-29 | 2015-05-27 | 26.760 | 845,161 | +11,809 | 1.97% | 22,616,118 |
| 2015-05-28 | 2015-05-26 | 27.098 | 833,352 | -2,952 | 1.94% | 22,582,394 |
| 2015-05-27 | 2015-05-22 | 26.421 | 836,304 | +12,104 | 1.95% | 22,095,828 |
| 2015-05-26 | 2015-05-21 | 27.776 | 824,200 | -23,618 | 1.93% | 22,892,751 |
| 2015-05-22 | 2015-05-20 | 23.372 | 847,818 | -886 | 1.99% | 19,815,418 |
| 2015-05-21 | 2015-05-19 | 23.372 | 848,704 | +5,905 | 1.99% | 19,836,126 |
| 2015-05-19 | 2015-05-15 | 25.066 | 842,799 | -8,857 | 1.98% | 21,125,512 |
| 2015-05-15 | 2015-05-13 | 23.034 | 851,656 | +73,805 | 2.00% | 19,616,641 |
| 2015-05-14 | 2015-05-12 | 24.388 | 777,851 | -12,458 | 1.82% | 18,970,572 |
| 2015-05-13 | 2015-05-11 | 23.034 | 790,309 | -23,618 | 1.86% | 18,203,603 |
| 2015-05-12 | 2015-05-08 | 19.985 | 813,927 | -65,007 | 1.92% | 16,266,308 |
| 2015-05-11 | 2015-05-07 | 17.614 | 878,934 | -58,041 | 2.07% | 15,481,432 |
| 2015-05-08 | 2015-05-06 | 15.073 | 936,975 | +5,904 | 2.21% | 14,123,409 |
| 2015-05-07 | 2015-05-05 | 15.073 | 931,071 | -23,617 | 2.20% | 14,034,415 |
| 2015-05-05 | 2015-04-30 | 15.582 | 954,688 | -9,211 | 2.25% | 14,875,474 |
| 2015-05-04 | 2015-04-29 | 16.090 | 963,899 | -27,338 | 2.27% | 15,508,745 |
| 2015-04-29 | 2015-04-27 | 15.243 | 991,237 | +1,771 | 2.34% | 15,109,202 |
| 2015-04-01 | 2015-03-30 | 13.718 | 989,466 | -41,331 | 2.33% | 13,573,986 |
| 2015-03-31 | 2015-03-27 | 13.549 | 1,030,797 | -5,904 | 2.43% | 13,966,406 |
| 2015-03-30 | 2015-03-26 | 13.888 | 1,036,701 | -63,473 | 2.45% | 14,397,560 |
| 2015-03-27 | 2015-03-25 | 13.041 | 1,100,174 | -76,167 | 2.60% | 14,347,414 |
| 2015-03-23 | 2015-03-19 | 9.315 | 1,176,341 | +2,362 | 2.78% | 10,957,650 |
| 2015-03-19 | 2015-03-17 | 9.484 | 1,173,979 | -24,504 | 2.77% | 11,134,478 |
| 2015-03-09 | 2015-03-05 | 9.823 | 1,198,483 | -2,361 | 2.83% | 11,772,844 |
| 2015-03-03 | 2015-02-27 | 8.638 | 1,200,844 | +2,952 | 2.83% | 10,372,377 |
| 2015-03-02 | 2015-02-26 | 8.807 | 1,197,892 | +2,362 | 2.83% | 10,549,759 |
| 2015-02-12 | 2015-02-10 | 8.807 | 1,195,530 | -1,299 | 2.82% | 10,528,957 |
| 2015-02-09 | 2015-02-05 | 9.484 | 1,196,829 | +1,299 | 2.82% | 11,351,197 |
| 2015-02-05 | 2015-02-03 | 9.992 | 1,195,530 | -3,543 | 2.82% | 11,946,316 |
| 2015-01-15 | 2015-01-13 | 9.823 | 1,199,073 | +295 | 2.83% | 11,778,640 |
| 2015-01-08 | 2015-01-06 | 10.331 | 1,198,778 | +2,657 | 2.83% | 12,384,832 |
| 2015-01-06 | 2015-01-02 | 11.178 | 1,196,121 | +6,259 | 2.82% | 13,370,282 |
| 2014-12-29 | 2014-12-22 | 10.839 | 1,189,862 | +8,502 | 2.81% | 12,897,279 |
| 2014-12-10 | 2014-12-08 | 11.686 | 1,181,360 | +2,952 | 2.79% | 13,805,523 |
| 2014-12-09 | 2014-12-05 | 11.517 | 1,178,408 | +29,523 | 2.78% | 13,571,446 |
| 2014-12-05 | 2014-12-03 | 11.855 | 1,148,885 | +3,542 | 2.71% | 13,620,596 |
| 2014-12-04 | 2014-12-02 | 12.194 | 1,145,343 | +38,970 | 2.70% | 13,966,564 |
| 2014-12-02 | 2014-11-28 | 12.872 | 1,106,373 | -2,953 | 2.61% | 14,240,875 |
| 2014-12-01 | 2014-11-27 | 11.686 | 1,109,326 | -71,679 | 2.62% | 12,963,725 |
| 2014-11-17 | 2014-11-13 | 12.533 | 1,181,005 | +8,443 | 2.79% | 14,801,474 |
| 2014-11-11 | 2014-11-07 | 13.210 | 1,172,562 | -2,480 | 2.77% | 15,490,018 |
| 2014-11-10 | 2014-11-06 | 13.041 | 1,175,042 | -59 | 2.78% | 15,323,770 |
| 2014-11-04 | 2014-10-31 | 12.194 | 1,175,101 | +7,381 | 2.78% | 14,329,440 |
| 2014-10-21 | 2014-10-17 | 13.549 | 1,167,720 | -4,311 | 2.78% | 15,821,594 |
| 2014-10-20 | 2014-10-16 | 13.549 | 1,172,031 | -3,070 | 2.79% | 15,880,004 |
| 2014-10-17 | 2014-10-15 | 13.718 | 1,175,101 | -4,546 | 2.79% | 16,120,620 |
| 2014-10-16 | 2014-10-14 | 12.533 | 1,179,647 | -16,238 | 2.81% | 14,784,454 |
| 2014-10-14 | 2014-10-10 | 12.702 | 1,195,885 | +3,248 | 2.84% | 15,190,505 |
| 2014-10-09 | 2014-10-07 | 13.041 | 1,192,637 | +14,761 | 2.84% | 15,553,227 |
| 2014-10-07 | 2014-10-03 | 12.872 | 1,177,876 | +2,657 | 2.80% | 15,161,239 |
| 2014-09-25 | 2014-09-23 | 13.549 | 1,175,219 | -14,761 | 2.80% | 15,923,198 |
| 2014-09-23 | 2014-09-19 | 13.718 | 1,189,980 | +141,706 | 2.83% | 16,324,737 |
| 2014-09-19 | 2014-09-17 | 12.533 | 1,048,274 | -4,546 | 2.50% | 13,137,964 |
| 2014-09-18 | 2014-09-16 | 14.057 | 1,052,820 | -7,026 | 2.51% | 14,799,728 |
| 2014-09-17 | 2014-09-15 | 13.210 | 1,059,846 | +2,952 | 2.52% | 14,000,994 |
| 2014-09-16 | 2014-09-12 | 11.178 | 1,056,894 | -3,248 | 2.52% | 11,813,998 |
| 2014-09-02 | 2014-08-29 | 11.009 | 1,060,142 | -885 | 2.54% | 11,670,754 |
| 2014-08-14 | 2014-08-12 | 11.686 | 1,061,027 | +885 | 3.13% | 12,399,296 |
| 2014-07-31 | 2014-07-29 | 11.178 | 1,060,142 | -5,491 | 3.53% | 11,850,304 |
| 2014-07-16 | 2014-07-14 | 12.025 | 1,065,633 | +5,491 | 3.55% | 12,814,083 |
| 2014-07-15 | 2014-07-11 | 12.872 | 1,060,142 | +11,691 | 3.53% | 13,645,805 |
| 2014-07-09 | 2014-07-07 | 11.855 | 1,048,451 | +8,857 | 3.50% | 12,429,902 |
| 2014-07-08 | 2014-07-04 | 12.533 | 1,039,594 | -14,702 | 3.47% | 13,029,178 |
| 2014-07-07 | 2014-07-03 | 13.041 | 1,054,296 | -133,027 | 3.51% | 13,749,117 |
| 2014-07-04 | 2014-07-02 | 12.872 | 1,187,323 | +19,957 | 3.96% | 15,282,837 |
| 2014-03-18 | 2014-03-14 | 10.501 | 1,167,366 | +118 | 3.89% | 12,258,018 |
| 2014-02-24 | 2014-02-20 | 11.009 | 1,167,248 | -59 | 3.89% | 12,849,849 |
| 2013-10-04 | 2013-10-02 | 11.855 | 1,167,307 | -2,598 | 3.89% | 13,838,998 |
| 2013-10-03 | 2013-09-30 | 9.992 | 1,169,905 | -1,240 | 3.90% | 11,690,259 |
| 2013-08-29 | 2013-08-27 | 9.484 | 1,171,145 | +2,952 | 3.90% | 11,107,600 |
| 2013-08-28 | 2013-08-26 | 9.992 | 1,168,193 | +2,952 | 3.89% | 11,673,152 |
| 2013-08-26 | 2013-08-22 | 9.146 | 1,165,241 | +3,720 | 3.88% | 10,656,904 |
| 2013-03-25 | 2013-03-21 | 6.436 | 1,161,521 | +2,893 | 3.87% | 7,475,361 |
| 2012-08-17 | 2012-08-15 | 7.418 | 1,158,628 | +4,429 | 3.86% | 8,594,877 |
| 2012-06-19 | 2012-06-15 | 6.504 | 1,154,199 | +2,952 | 3.85% | 7,506,430 |
| 2011-09-08 | 2011-09-06 | 9.484 | 1,151,247 | -5,905 | 3.84% | 10,918,879 |
| 2011-08-29 | 2011-08-25 | 9.315 | 1,157,152 | -5,668 | 3.86% | 10,778,904 |
| 2011-08-23 | 2011-08-19 | 9.315 | 1,162,820 | -14,938 | 3.88% | 10,831,702 |
| 2011-07-07 | 2011-07-05 | 9.146 | 1,177,758 | -10,333 | 3.93% | 10,771,380 |
| 2011-06-30 | 2011-06-28 | 9.146 | 1,188,091 | -2,952 | 3.96% | 10,865,882 |
| 2011-06-07 | 2011-06-02 | 9.484 | 1,191,043 | -59 | 3.97% | 11,296,320 |
| 2011-01-06 | 2011-01-04 | 10.501 | 1,191,102 | -1,594 | 3.97% | 12,507,259 |
| 2011-01-05 | 2011-01-03 | 10.501 | 1,192,696 | +5,904 | 3.98% | 12,523,997 |
| 2010-12-13 | 2010-12-09 | 9.823 | 1,186,792 | -2,952 | 3.96% | 11,658,002 |
| 2010-12-07 | 2010-12-03 | 9.992 | 1,189,744 | -59 | 3.97% | 11,888,500 |
| 2010-12-06 | 2010-12-02 | 9.992 | 1,189,803 | -8,857 | 3.97% | 11,889,089 |
| 2010-11-10 | 2010-11-08 | 9.823 | 1,198,660 | -2,952 | 4.00% | 11,774,583 |
| 2010-11-09 | 2010-11-05 | 9.992 | 1,201,612 | -3,661 | 4.01% | 12,007,091 |
| 2010-11-03 | 2010-11-01 | 9.146 | 1,205,273 | -5,904 | 4.02% | 11,023,023 |
| 2010-10-28 | 2010-10-26 | 9.315 | 1,211,177 | -5,905 | 4.04% | 11,282,149 |
| 2010-10-27 | 2010-10-25 | 9.315 | 1,217,082 | +2,953 | 4.06% | 11,337,154 |
| 2010-10-14 | 2010-10-12 | 9.654 | 1,214,129 | -17,714 | 4.05% | 11,720,907 |
| 2010-09-28 | 2010-09-24 | 9.654 | 1,231,843 | -5,904 | 4.11% | 11,891,913 |
| 2010-09-27 | 2010-09-22 | 9.654 | 1,237,747 | -5,905 | 4.13% | 11,948,909 |
| 2010-09-17 | 2010-09-15 | 9.823 | 1,243,652 | -10,628 | 4.15% | 12,216,545 |
| 2010-09-06 | 2010-09-02 | 9.146 | 1,254,280 | +26,570 | 4.18% | 11,471,224 |
| 2010-09-01 | 2010-08-30 | 9.484 | 1,227,710 | +14,762 | 4.09% | 11,644,084 |
| 2010-08-27 | 2010-08-25 | 9.654 | 1,212,948 | +29,522 | 4.04% | 11,709,506 |
| 2010-08-25 | 2010-08-23 | 10.162 | 1,183,426 | +5,904 | 3.95% | 12,025,797 |
| 2010-08-24 | 2010-08-20 | 10.162 | 1,177,522 | +8,857 | 3.93% | 11,965,802 |
| 2010-08-23 | 2010-08-19 | 10.162 | 1,168,665 | -11,809 | 3.90% | 11,875,798 |
| 2010-08-17 | 2010-08-13 | 10.162 | 1,180,474 | -5,904 | 3.94% | 11,995,799 |
| 2010-08-16 | 2010-08-12 | 10.331 | 1,186,378 | +5,904 | 3.96% | 12,256,725 |
| 2010-08-13 | 2010-08-11 | 10.162 | 1,180,474 | +5,904 | 3.94% | 11,995,799 |
| 2010-08-12 | 2010-08-10 | 10.162 | 1,174,570 | +11,809 | 3.92% | 11,935,804 |
| 2010-08-02 | 2010-07-29 | 10.162 | 1,162,761 | -5,904 | 3.88% | 11,815,803 |
| 2010-07-30 | 2010-07-28 | 9.823 | 1,168,665 | +11,809 | 3.90% | 11,479,938 |
| 2010-07-29 | 2010-07-27 | 10.162 | 1,156,856 | +5,904 | 3.86% | 11,755,797 |
| 2010-07-28 | 2010-07-26 | 10.839 | 1,150,952 | -2,952 | 3.84% | 12,475,521 |
| 2010-07-27 | 2010-07-23 | 11.009 | 1,153,904 | -7,971 | 3.85% | 12,702,949 |
| 2010-07-26 | 2010-07-22 | 9.992 | 1,161,875 | +21,138 | 3.87% | 11,610,019 |
| 2010-07-23 | 2010-07-21 | 9.823 | 1,140,737 | +2,893 | 3.80% | 11,205,598 |
| 2010-07-21 | 2010-07-19 | 9.823 | 1,137,844 | +65,539 | 3.79% | 11,177,180 |
| 2010-07-20 | 2010-07-16 | 10.331 | 1,072,305 | +12,695 | 3.57% | 11,078,212 |
| 2010-07-19 | 2010-07-15 | 10.331 | 1,059,610 | +95,534 | 3.53% | 10,947,058 |
| 2010-07-16 | 2010-07-14 | 10.501 | 964,076 | +38,378 | 3.21% | 10,123,355 |
| 2010-07-15 | 2010-07-13 | 9.484 | 925,698 | +11,868 | 3.09% | 8,779,684 |
| 2010-07-14 | 2010-07-12 | 10.162 | 913,830 | +13,817 | 3.05% | 9,286,203 |
| 2010-07-13 | 2010-07-09 | 8.638 | 900,013 | -1,166,127 | 3.00% | 7,773,927 |
| 2010-07-09 | 2010-07-07 | 8.468 | 2,066,140 | +14,762 | 6.89% | 17,496,503 |
| 2010-06-28 | 2010-06-24 | 7.452 | 2,051,378 | -8,857 | 6.84% | 15,286,916 |
| 2010-06-25 | 2010-06-23 | 7.249 | 2,060,235 | +14,761 | 6.87% | 14,934,203 |
| 2010-06-23 | 2010-06-21 | 7.113 | 2,045,474 | +5,904 | 6.82% | 14,550,060 |
| 2010-06-08 | 2010-06-04 | 7.452 | 2,039,570 | +1,476 | 6.80% | 15,198,923 |
| 2010-05-28 | 2010-05-26 | 7.621 | 2,038,094 | +1,476,110 | 6.79% | 15,533,104 |
| 2010-05-25 | 2010-05-20 | 7.520 | 561,984 | +2,066 | 1.87% | 4,225,990 |
| 2010-05-18 | 2010-05-14 | 8.129 | 559,918 | +8,916 | 1.87% | 4,551,842 |
| 2010-05-12 | 2010-05-10 | 8.807 | 551,002 | +2,362 | 1.84% | 4,852,640 |
| 2010-05-07 | 2010-05-05 | 9.654 | 548,640 | +5,904 | 1.83% | 5,296,437 |
| 2010-05-06 | 2010-05-04 | 9.992 | 542,736 | +13,226 | 1.81% | 5,423,282 |
| 2010-05-05 | 2010-05-03 | 10.839 | 529,510 | +8,857 | 1.77% | 5,739,521 |
| 2010-05-03 | 2010-04-29 | 10.162 | 520,653 | +7,676 | 1.74% | 5,290,798 |
| 2010-04-30 | 2010-04-28 | 11.855 | 512,977 | -2,953 | 1.71% | 6,081,594 |
| 2010-01-11 | 2010-01-07 | 7.791 | 515,930 | +2,953 | 1.72% | 4,019,482 |
| 2009-11-18 | 2009-11-16 | 7.283 | 512,977 | +2,952 | 1.71% | 3,735,837 |
| 2009-06-09 | 2009-06-05 | 7.113 | 510,025 | -2,362 | 1.70% | 3,627,958 |
| 2009-04-08 | 2009-04-06 | 4.742 | 512,387 | -2,362 | 1.71% | 2,429,840 |
| 2009-03-23 | 2009-03-19 | 3.726 | 514,749 | +4,133 | 1.72% | 1,917,961 |
| 2009-03-18 | 2009-03-16 | 3.726 | 510,616 | +3,779 | 1.70% | 1,902,561 |
| 2009-03-16 | 2009-03-12 | 3.286 | 506,837 | +2,067 | 1.69% | 1,665,296 |
| 2009-02-23 | 2009-02-19 | 4.811 | 504,770 | -17,650 | 1.68% | 2,428,492 |
| 2009-02-10 | 2009-02-06 | 4.909 | 522,420 | +6,172 | 1.68% | 2,564,702 |
| 2008-11-20 | 2008-11-18 | 3.600 | 516,248 | +1,345 | 1.66% | 1,858,561 |
| 2008-11-14 | 2008-11-12 | 3.633 | 514,903 | +3,055 | 1.66% | 1,870,571 |
| 2008-11-13 | 2008-11-11 | 4.582 | 511,848 | +3,483 | 1.65% | 2,345,281 |
| 2008-11-12 | 2008-11-10 | 3.927 | 508,365 | +3,789 | 1.64% | 1,996,562 |
| 2008-11-07 | 2008-11-05 | 3.862 | 504,576 | +2,995 | 1.63% | 1,948,653 |
| 2008-10-31 | 2008-10-29 | 3.862 | 501,581 | +3,299 | 1.62% | 1,937,086 |
| 2008-10-30 | 2008-10-28 | 3.273 | 498,282 | +367 | 1.61% | 1,630,801 |
| 2008-10-28 | 2008-10-24 | 3.273 | 497,915 | +1,222 | 1.60% | 1,629,600 |
| 2008-10-27 | 2008-10-23 | 3.273 | 496,693 | -1,833 | 1.60% | 1,625,601 |
| 2008-09-08 | 2008-09-04 | 7.135 | 498,526 | -3,055 | 1.61% | 3,556,888 |
| 2008-06-12 | 2008-06-10 | 8.837 | 501,581 | +611 | 1.62% | 4,432,316 |
| 2008-04-01 | 2008-03-28 | 11.128 | 500,970 | -123 | 1.61% | 5,574,635 |
| 2008-02-27 | 2008-02-25 | 12.110 | 501,093 | -2,444 | 1.61% | 6,068,005 |
| 2008-02-26 | 2008-02-22 | 10.800 | 503,537 | -12,222 | 1.62% | 5,438,400 |
| 2008-02-25 | 2008-02-21 | 9.847 | 515,759 | -12,481 | 1.66% | 5,078,897 |
| 2008-02-12 | 2008-02-06 | 10.165 | 528,240 | +252 | 1.65% | 5,369,602 |
| 2008-02-01 | 2008-01-30 | 9.847 | 527,988 | -3,903 | 1.65% | 5,199,321 |
| 2008-01-14 | 2008-01-10 | 9.371 | 531,891 | -2,519 | 1.66% | 4,984,315 |
| 2007-12-03 | 2007-11-29 | 9.847 | 534,410 | -1,574 | 1.67% | 5,262,561 |
| 2007-11-26 | 2007-11-22 | 8.894 | 535,984 | -2,518 | 1.68% | 4,767,281 |
| 2007-11-16 | 2007-11-14 | 9.530 | 538,502 | -3,148 | 1.68% | 5,131,797 |
| 2007-11-02 | 2007-10-31 | 9.371 | 541,650 | +1,574 | 1.69% | 5,075,766 |
| 2007-11-01 | 2007-10-30 | 9.847 | 540,076 | +17,314 | 1.69% | 5,318,356 |
| 2007-10-30 | 2007-10-26 | 9.847 | 522,762 | -39,351 | 1.63% | 5,147,858 |
| 2007-10-15 | 2007-10-11 | 11.118 | 562,113 | -3,148 | 1.76% | 6,249,604 |
| 2007-10-11 | 2007-10-09 | 11.753 | 565,261 | -12,592 | 1.77% | 6,643,724 |
| 2007-10-04 | 2007-10-02 | 11.912 | 577,853 | -16,684 | 1.81% | 6,883,503 |
| 2007-10-02 | 2007-09-27 | 11.753 | 594,537 | -5,352 | 1.86% | 6,987,816 |
| 2007-09-21 | 2007-09-19 | 12.071 | 599,889 | -1,511 | 1.88% | 7,241,280 |
| 2007-09-13 | 2007-09-11 | 12.389 | 601,400 | -63 | 1.88% | 7,450,560 |
| 2007-09-10 | 2007-09-06 | 10.800 | 601,463 | -1,259 | 1.88% | 6,496,040 |
| 2007-09-04 | 2007-08-31 | 12.071 | 602,722 | -630 | 1.88% | 7,275,477 |
| 2007-08-09 | 2007-08-07 | 12.389 | 603,352 | +2,393 | 1.89% | 7,474,742 |
| 2007-08-02 | 2007-07-31 | 14.771 | 600,959 | -3,148 | 1.88% | 8,876,845 |
| 2007-07-31 | 2007-07-27 | 14.136 | 604,107 | +15,425 | 1.89% | 8,539,545 |
| 2007-07-30 | 2007-07-26 | 15.248 | 588,682 | +2,518 | 1.84% | 8,976,000 |
| 2007-07-27 | 2007-07-25 | 15.248 | 586,164 | +6,297 | 1.83% | 8,937,607 |
| 2007-07-17 | 2007-07-13 | 15.248 | 579,867 | +3,022 | 1.81% | 8,841,592 |
| 2007-07-16 | 2007-07-12 | 15.248 | 576,845 | -1,574 | 1.80% | 8,795,514 |
| 2007-07-13 | 2007-07-11 | 16.201 | 578,419 | -1,574 | 1.81% | 9,370,733 |
| 2007-07-12 | 2007-07-10 | 15.248 | 579,993 | -4,722 | 1.81% | 8,843,514 |
| 2007-07-10 | 2007-07-06 | 13.977 | 584,715 | +6,422 | 1.83% | 8,172,553 |
| 2007-07-09 | 2007-07-05 | 13.183 | 578,293 | -945 | 1.81% | 7,623,544 |
| 2007-06-26 | 2007-06-22 | 14.136 | 579,238 | 1.81% | 8,188,002 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy