History of CCASS shareholding
Participant: BULLISH SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 8.080 | 46,416 | +0 | 0.00% | 375,041 |
| 2025-10-13 | 2025-10-09 | 8.260 | 46,416 | +0 | 0.00% | 383,396 |
| 2025-10-10 | 2025-10-08 | 8.570 | 46,416 | +0 | 0.00% | 397,785 |
| 2025-10-09 | 2025-10-06 | 8.260 | 46,416 | +0 | 0.00% | 383,396 |
| 2025-10-08 | 2025-10-03 | 8.210 | 46,416 | +0 | 0.00% | 381,075 |
| 2025-10-06 | 2025-10-02 | 8.070 | 46,416 | +0 | 0.00% | 374,577 |
| 2025-10-03 | 2025-09-30 | 7.820 | 46,416 | +0 | 0.00% | 362,973 |
| 2025-10-02 | 2025-09-29 | 7.850 | 46,416 | +0 | 0.00% | 364,366 |
| 2025-09-30 | 2025-09-26 | 7.840 | 46,416 | +0 | 0.00% | 363,901 |
| 2025-09-29 | 2025-09-25 | 7.830 | 46,416 | +0 | 0.00% | 363,437 |
| 2025-09-26 | 2025-09-24 | 7.850 | 46,416 | +0 | 0.00% | 364,366 |
| 2025-09-25 | 2025-09-23 | 8.050 | 46,416 | +0 | 0.00% | 373,649 |
| 2025-09-24 | 2025-09-22 | 8.360 | 46,416 | +0 | 0.00% | 388,038 |
| 2025-09-23 | 2025-09-19 | 8.300 | 46,416 | +0 | 0.00% | 385,253 |
| 2025-09-22 | 2025-09-18 | 7.950 | 46,416 | +0 | 0.00% | 369,007 |
| 2025-09-19 | 2025-09-17 | 8.250 | 46,416 | +0 | 0.00% | 382,932 |
| 2025-09-18 | 2025-09-16 | 8.210 | 46,416 | +0 | 0.00% | 381,075 |
| 2025-09-17 | 2025-09-15 | 8.230 | 46,416 | +0 | 0.00% | 382,004 |
| 2025-09-16 | 2025-09-12 | 8.570 | 46,416 | +0 | 0.00% | 397,785 |
| 2025-09-15 | 2025-09-11 | 8.390 | 46,416 | +0 | 0.00% | 389,430 |
| 2025-09-12 | 2025-09-10 | 8.390 | 46,416 | +0 | 0.00% | 389,430 |
| 2025-09-11 | 2025-09-09 | 8.340 | 46,416 | +0 | 0.00% | 387,109 |
| 2025-09-10 | 2025-09-08 | 8.500 | 46,416 | +0 | 0.00% | 394,536 |
| 2025-09-09 | 2025-09-05 | 7.240 | 46,416 | +0 | 0.00% | 336,052 |
| 2025-09-08 | 2025-09-04 | 6.800 | 46,416 | +0 | 0.00% | 315,629 |
| 2025-09-05 | 2025-09-03 | 6.860 | 46,416 | +0 | 0.00% | 318,414 |
| 2025-09-04 | 2025-09-02 | 6.870 | 46,416 | +0 | 0.00% | 318,878 |
| 2025-09-03 | 2025-09-01 | 7.070 | 46,416 | +0 | 0.00% | 328,161 |
| 2025-09-02 | 2025-08-29 | 6.620 | 46,416 | +0 | 0.00% | 307,274 |
| 2025-09-01 | 2025-08-28 | 6.500 | 46,416 | +0 | 0.00% | 301,704 |
| 2025-08-29 | 2025-08-27 | 6.500 | 46,416 | +0 | 0.00% | 301,704 |
| 2025-08-28 | 2025-08-26 | 6.690 | 46,416 | +0 | 0.00% | 310,523 |
| 2025-08-27 | 2025-08-25 | 6.800 | 46,416 | -5,000 | 0.00% | 315,629 |
| 2025-07-31 | 2025-07-29 | 6.540 | 51,416 | +5,000 | 0.00% | 336,261 |
| 2025-01-22 | 2025-01-20 | 4.250 | 46,416 | -5,000 | 0.00% | 197,268 |
| 2025-01-21 | 2025-01-17 | 4.400 | 51,416 | +5,000 | 0.00% | 226,230 |
| 2024-10-31 | 2024-10-29 | 8.190 | 46,416 | -2,000 | 0.00% | 380,147 |
| 2024-10-30 | 2024-10-28 | 8.250 | 48,416 | +2,000 | 0.00% | 399,432 |
| 2024-10-02 | 2024-09-27 | 9.960 | 46,416 | -3,000 | 0.00% | 462,303 |
| 2024-09-27 | 2024-09-25 | 8.190 | 49,416 | +3,000 | 0.00% | 404,717 |
| 2024-09-23 | 2024-09-19 | 7.220 | 46,416 | -3,000 | 0.00% | 335,124 |
| 2024-09-20 | 2024-09-17 | 7.120 | 49,416 | +3,000 | 0.00% | 351,842 |
| 2024-09-10 | 2024-09-05 | 6.750 | 46,416 | -3,000 | 0.00% | 313,308 |
| 2024-09-04 | 2024-09-02 | 6.830 | 49,416 | +3,000 | 0.00% | 337,511 |
| 2024-03-20 | 2024-03-18 | 9.517 | 46,416 | +1,010 | 0.00% | 441,747 |
| 2023-11-23 | 2023-11-21 | 18.227 | 45,406 | +5,425 | 0.00% | 827,607 |
| 2023-11-16 | 2023-11-14 | 17.252 | 39,981 | -862 | 0.00% | 689,737 |
| 2023-11-14 | 2023-11-10 | 16.880 | 40,843 | +862 | 0.00% | 689,435 |
| 2023-05-02 | 2023-04-27 | 23.799 | 39,981 | -1,077 | 0.00% | 951,522 |
| 2023-03-15 | 2023-03-13 | 26.152 | 41,058 | +868 | 0.00% | 1,073,745 |
| 2022-11-24 | 2022-11-22 | 25.025 | 40,190 | +3,124 | 0.00% | 1,005,757 |
| 2022-10-21 | 2022-10-19 | 24.202 | 37,066 | +778 | 0.00% | 897,072 |
| 2022-06-07 | 2022-06-02 | 37.422 | 36,288 | +777 | 0.00% | 1,357,964 |
| 2022-05-12 | 2022-05-10 | 36.715 | 35,511 | -3,888 | 0.00% | 1,303,770 |
| 2022-03-21 | 2022-03-17 | 39.158 | 39,399 | -3,110 | 0.00% | 1,542,782 |
| 2022-03-16 | 2022-03-14 | 39.402 | 42,509 | +818 | 0.00% | 1,674,929 |
| 2022-03-15 | 2022-03-11 | 39.598 | 41,691 | +3,050 | 0.00% | 1,650,898 |
| 2022-03-03 | 2022-03-01 | 40.123 | 38,641 | +3,814 | 0.00% | 1,550,390 |
| 2021-11-25 | 2021-11-23 | 47.495 | 34,827 | +1,512 | 0.00% | 1,654,120 |
| 2021-03-30 | 2021-03-26 | 52.361 | 33,315 | +729 | 0.00% | 1,744,419 |
| 2021-03-17 | 2021-03-15 | 56.572 | 32,586 | +452 | 0.00% | 1,843,466 |
| 2021-03-10 | 2021-03-08 | 55.043 | 32,134 | -3,597 | 0.00% | 1,768,763 |
| 2021-03-05 | 2021-03-03 | 53.236 | 35,731 | -7,195 | 0.00% | 1,902,189 |
| 2021-03-04 | 2021-03-02 | 52.333 | 42,926 | +3,597 | 0.00% | 2,246,442 |
| 2021-03-03 | 2021-03-01 | 53.514 | 39,329 | +3,598 | 0.00% | 2,104,667 |
| 2021-02-19 | 2021-02-17 | 51.985 | 35,731 | +3,597 | 0.00% | 1,857,490 |
| 2020-11-30 | 2020-11-26 | 58.814 | 32,134 | +1,149 | 0.00% | 1,889,925 |
| 2020-11-12 | 2020-11-10 | 57.300 | 30,985 | -3,816 | 0.00% | 1,775,449 |
| 2020-11-02 | 2020-10-29 | 53.696 | 34,801 | -3,468 | 0.00% | 1,868,691 |
| 2020-10-29 | 2020-10-27 | 54.633 | 38,269 | +6,937 | 0.00% | 2,090,768 |
| 2020-06-24 | 2020-06-22 | 26.555 | 31,332 | -1,041 | 0.00% | 832,033 |
| 2020-06-23 | 2020-06-19 | 26.611 | 32,373 | -34,898 | 0.00% | 861,474 |
| 2020-06-19 | 2020-06-17 | 25.667 | 67,271 | -720 | 0.00% | 1,726,673 |
| 2020-06-17 | 2020-06-15 | 25.140 | 67,991 | -693 | 0.00% | 1,709,307 |
| 2020-06-11 | 2020-06-09 | 25.751 | 68,684 | -721 | 0.00% | 1,768,659 |
| 2020-05-27 | 2020-05-25 | 22.032 | 69,405 | -720 | 0.00% | 1,529,156 |
| 2020-05-21 | 2020-05-19 | 25.140 | 70,125 | -10,812 | 0.00% | 1,762,956 |
| 2020-05-19 | 2020-05-15 | 24.530 | 80,937 | -1,507 | 0.00% | 1,985,363 |
| 2020-03-18 | 2020-03-16 | 23.483 | 82,444 | -1,336 | 0.00% | 1,936,053 |
| 2020-03-17 | 2020-03-13 | 23.947 | 83,780 | +732 | 0.00% | 2,006,317 |
| 2020-03-12 | 2020-03-10 | 25.859 | 83,048 | +733 | 0.00% | 2,147,528 |
| 2020-02-14 | 2020-02-12 | 28.071 | 82,315 | -733 | 0.00% | 2,310,637 |
| 2020-02-04 | 2020-01-31 | 26.787 | 83,048 | +733 | 0.00% | 2,224,630 |
| 2019-12-30 | 2019-12-24 | 28.562 | 82,315 | +732 | 0.00% | 2,351,096 |
| 2019-12-19 | 2019-12-17 | 28.562 | 81,583 | +3,634 | 0.00% | 2,330,188 |
| 2019-11-21 | 2019-11-19 | 28.426 | 77,949 | -2,771 | 0.00% | 2,215,751 |
| 2019-10-04 | 2019-10-02 | 27.582 | 80,720 | -18,962 | 0.00% | 2,226,407 |
| 2019-07-25 | 2019-07-23 | 32.223 | 99,682 | -22,754 | 0.00% | 3,212,030 |
| 2019-07-24 | 2019-07-22 | 31.959 | 122,436 | +18,962 | 0.00% | 3,912,942 |
| 2019-04-24 | 2019-04-18 | 35.018 | 103,474 | +1,896 | 0.00% | 3,623,439 |
| 2019-03-18 | 2019-03-14 | 32.964 | 101,578 | -1,128 | 0.00% | 3,348,417 |
| 2019-02-22 | 2019-02-20 | 33.851 | 102,706 | -1,534 | 0.00% | 3,476,668 |
| 2019-02-11 | 2019-02-04 | 32.182 | 104,240 | +1,150 | 0.00% | 3,354,612 |
| 2019-01-31 | 2019-01-29 | 30.982 | 103,090 | -19,172 | 0.00% | 3,193,933 |
| 2019-01-22 | 2019-01-18 | 30.513 | 122,262 | -767 | 0.00% | 3,730,526 |
| 2019-01-16 | 2019-01-14 | 29.469 | 123,029 | +767 | 0.00% | 3,625,590 |
| 2018-11-22 | 2018-11-20 | 26.811 | 122,262 | -4,036 | 0.00% | 3,277,965 |
| 2018-09-26 | 2018-09-21 | 27.669 | 126,298 | -1,188 | 0.00% | 3,494,583 |
| 2018-08-30 | 2018-08-28 | 26.761 | 127,486 | -1,189 | 0.00% | 3,411,589 |
| 2018-08-23 | 2018-08-21 | 26.407 | 128,675 | -1,584 | 0.00% | 3,397,928 |
| 2018-07-09 | 2018-07-05 | 27.871 | 130,259 | -396 | 0.00% | 3,630,489 |
| 2018-07-06 | 2018-07-04 | 27.821 | 130,655 | +7,922 | 0.00% | 3,634,929 |
| 2018-07-04 | 2018-06-29 | 27.871 | 122,733 | +396 | 0.00% | 3,420,730 |
| 2018-06-05 | 2018-06-01 | 30.446 | 122,337 | -1,584 | 0.00% | 3,724,719 |
| 2018-05-28 | 2018-05-24 | 30.143 | 123,921 | +1,584 | 0.00% | 3,735,404 |
| 2018-05-18 | 2018-05-16 | 30.244 | 122,337 | -3,961 | 0.00% | 3,700,011 |
| 2018-04-10 | 2018-04-06 | 28.427 | 126,298 | -396 | 0.00% | 3,590,238 |
| 2018-04-09 | 2018-04-04 | 27.669 | 126,694 | -396 | 0.00% | 3,505,540 |
| 2018-03-22 | 2018-03-20 | 29.134 | 127,090 | +792 | 0.00% | 3,702,589 |
| 2018-03-20 | 2018-03-16 | 29.992 | 126,298 | +792 | 0.00% | 3,787,924 |
| 2018-03-16 | 2018-03-14 | 30.445 | 125,506 | -1,462 | 0.00% | 3,821,057 |
| 2018-03-15 | 2018-03-13 | 30.395 | 126,968 | -801 | 0.00% | 3,859,231 |
| 2018-03-14 | 2018-03-12 | 30.246 | 127,769 | -802 | 0.00% | 3,864,447 |
| 2018-03-13 | 2018-03-09 | 29.597 | 128,571 | +1,203 | 0.00% | 3,805,283 |
| 2018-03-07 | 2018-03-05 | 28.898 | 127,368 | -401 | 0.00% | 3,680,681 |
| 2018-02-02 | 2018-01-31 | 31.593 | 127,769 | +801 | 0.00% | 4,036,625 |
| 2018-01-30 | 2018-01-26 | 32.192 | 126,968 | -801 | 0.00% | 4,087,363 |
| 2018-01-29 | 2018-01-25 | 31.693 | 127,769 | +801 | 0.00% | 4,049,379 |
| 2018-01-23 | 2018-01-19 | 30.795 | 126,968 | +802 | 0.00% | 3,909,927 |
| 2018-01-11 | 2018-01-09 | 31.194 | 126,166 | -802 | 0.00% | 3,935,606 |
| 2018-01-05 | 2018-01-03 | 29.597 | 126,968 | +1,203 | 0.00% | 3,757,839 |
| 2017-12-29 | 2017-12-27 | 28.648 | 125,765 | +1,202 | 0.00% | 3,602,972 |
| 2017-12-01 | 2017-11-29 | 28.099 | 124,563 | +801 | 0.00% | 3,500,150 |
| 2017-11-23 | 2017-11-21 | 28.277 | 123,762 | -4,829 | 0.00% | 3,499,611 |
| 2017-11-06 | 2017-11-02 | 28.616 | 128,591 | -2,474 | 0.00% | 3,679,819 |
| 2017-10-30 | 2017-10-26 | 28.422 | 131,065 | +1,237 | 0.00% | 3,725,188 |
| 2017-10-18 | 2017-10-16 | 30.023 | 129,828 | -825 | 0.00% | 3,897,830 |
| 2017-10-10 | 2017-10-06 | 27.889 | 130,653 | +1,650 | 0.00% | 3,643,771 |
| 2017-10-09 | 2017-10-04 | 27.792 | 129,003 | +824 | 0.00% | 3,585,240 |
| 2017-09-28 | 2017-09-26 | 26.919 | 128,179 | +825 | 0.00% | 3,450,434 |
| 2017-09-27 | 2017-09-25 | 27.016 | 127,354 | +20,618 | 0.00% | 3,440,580 |
| 2017-09-11 | 2017-09-07 | 25.755 | 106,736 | -413 | 0.00% | 2,748,966 |
| 2017-08-31 | 2017-08-29 | 25.124 | 107,149 | +413 | 0.00% | 2,692,041 |
| 2017-08-30 | 2017-08-28 | 25.367 | 106,736 | -41,235 | 0.00% | 2,707,550 |
| 2017-08-02 | 2017-07-31 | 25.609 | 147,971 | -825 | 0.00% | 3,789,434 |
| 2017-08-01 | 2017-07-28 | 25.561 | 148,796 | -23,092 | 0.00% | 3,803,345 |
| 2017-07-31 | 2017-07-27 | 25.415 | 171,888 | -4,123 | 0.00% | 4,368,584 |
| 2017-07-28 | 2017-07-26 | 24.882 | 176,011 | +16,494 | 0.00% | 4,379,465 |
| 2017-07-17 | 2017-07-13 | 24.979 | 159,517 | +5,773 | 0.00% | 3,984,539 |
| 2017-06-29 | 2017-06-27 | 24.397 | 153,744 | +6,597 | 0.00% | 3,750,853 |
| 2017-06-13 | 2017-06-09 | 25.949 | 147,147 | +1,650 | 0.00% | 3,818,291 |
| 2017-06-12 | 2017-06-08 | 25.852 | 145,497 | +1,649 | 0.00% | 3,761,362 |
| 2017-06-08 | 2017-06-06 | 26.143 | 143,848 | -8,247 | 0.00% | 3,760,594 |
| 2017-06-02 | 2017-05-31 | 23.524 | 152,095 | +825 | 0.00% | 3,577,837 |
| 2017-05-31 | 2017-05-26 | 23.451 | 151,270 | +4,123 | 0.00% | 3,547,424 |
| 2017-05-18 | 2017-05-16 | 23.912 | 147,147 | -2,061 | 0.00% | 3,518,537 |
| 2017-04-13 | 2017-04-11 | 23.669 | 149,208 | +4,123 | 0.00% | 3,531,635 |
| 2017-03-21 | 2017-03-17 | 23.815 | 145,085 | -4,123 | 0.00% | 3,455,158 |
| 2017-03-10 | 2017-03-08 | 24.124 | 149,208 | -1,986 | 0.00% | 3,599,531 |
| 2017-03-03 | 2017-03-01 | 24.411 | 151,194 | +1,671 | 0.00% | 3,690,863 |
| 2017-02-27 | 2017-02-23 | 24.172 | 149,523 | -8,356 | 0.00% | 3,614,287 |
| 2017-02-24 | 2017-02-22 | 23.406 | 157,879 | +2,089 | 0.00% | 3,695,357 |
| 2017-02-13 | 2017-02-09 | 22.138 | 155,790 | -4,178 | 0.00% | 3,448,852 |
| 2017-02-10 | 2017-02-08 | 22.210 | 159,968 | +4,178 | 0.00% | 3,552,829 |
| 2017-02-08 | 2017-02-06 | 21.755 | 155,790 | -2,089 | 0.00% | 3,389,196 |
| 2017-02-01 | 2017-01-25 | 21.252 | 157,879 | +2,089 | 0.00% | 3,355,294 |
| 2017-01-13 | 2017-01-11 | 21.396 | 155,790 | -4,178 | 0.00% | 3,333,269 |
| 2016-12-06 | 2016-12-02 | 20.630 | 159,968 | +4,178 | 0.00% | 3,300,149 |
| 2016-11-24 | 2016-11-22 | 20.513 | 155,790 | -5,616 | 0.00% | 3,195,704 |
| 2016-11-22 | 2016-11-18 | 20.328 | 161,406 | -866 | 0.00% | 3,281,076 |
| 2016-11-16 | 2016-11-14 | 20.166 | 162,272 | +4,329 | 0.00% | 3,272,441 |
| 2016-11-09 | 2016-11-07 | 20.490 | 157,943 | +866 | 0.00% | 3,236,220 |
| 2016-11-02 | 2016-10-31 | 22.338 | 157,077 | -1,731 | 0.00% | 3,508,755 |
| 2016-10-26 | 2016-10-24 | 22.846 | 158,808 | -1,732 | 0.00% | 3,628,128 |
| 2016-10-20 | 2016-10-18 | 22.569 | 160,540 | +866 | 0.00% | 3,623,196 |
| 2016-10-19 | 2016-10-17 | 22.222 | 159,674 | +866 | 0.00% | 3,548,324 |
| 2016-10-12 | 2016-10-07 | 23.239 | 158,808 | +4,329 | 0.00% | 3,690,493 |
| 2016-10-11 | 2016-10-06 | 23.193 | 154,479 | -866 | 0.00% | 3,582,755 |
| 2016-09-20 | 2016-09-15 | 23.146 | 155,345 | +2,597 | 0.00% | 3,595,663 |
| 2016-08-09 | 2016-08-05 | 21.067 | 152,748 | -2,164 | 0.00% | 3,217,987 |
| 2016-07-29 | 2016-07-27 | 20.628 | 154,912 | +2,164 | 0.00% | 3,195,586 |
| 2016-05-13 | 2016-05-11 | 16.655 | 152,748 | -4,329 | 0.00% | 2,544,045 |
| 2016-03-11 | 2016-03-09 | 16.335 | 157,077 | -2,860 | 0.00% | 2,565,800 |
| 2016-01-27 | 2016-01-25 | 14.429 | 159,937 | -6,171 | 0.00% | 2,307,724 |
| 2015-11-20 | 2015-11-18 | 17.663 | 166,108 | -6,284 | 0.00% | 2,933,952 |
| 2015-11-13 | 2015-11-11 | 17.444 | 172,392 | -22,872 | 0.00% | 3,007,261 |
| 2015-11-10 | 2015-11-06 | 17.772 | 195,264 | +18,298 | 0.00% | 3,470,275 |
| 2015-10-13 | 2015-10-09 | 17.313 | 176,966 | +4,574 | 0.00% | 3,063,840 |
| 2015-07-27 | 2015-07-23 | 20.745 | 172,392 | -457 | 0.00% | 3,576,304 |
| 2015-05-12 | 2015-05-08 | 23.478 | 172,849 | -2,745 | 0.00% | 4,058,096 |
| 2015-05-11 | 2015-05-07 | 22.909 | 175,594 | -1,830 | 0.00% | 4,022,741 |
| 2015-05-08 | 2015-05-06 | 22.603 | 177,424 | +915 | 0.00% | 4,010,366 |
| 2015-04-29 | 2015-04-27 | 21.357 | 176,509 | +2,288 | 0.00% | 3,769,750 |
| 2015-04-21 | 2015-04-17 | 21.117 | 174,221 | +2,287 | 0.00% | 3,678,991 |
| 2015-04-17 | 2015-04-15 | 21.335 | 171,934 | -4,575 | 0.00% | 3,668,282 |
| 2015-04-15 | 2015-04-13 | 21.139 | 176,509 | +1,830 | 0.00% | 3,731,165 |
| 2015-04-13 | 2015-04-09 | 20.745 | 174,679 | +2,745 | 0.00% | 3,623,748 |
| 2015-03-18 | 2015-03-16 | 19.083 | 171,934 | -2,369 | 0.00% | 3,281,056 |
| 2014-11-21 | 2014-11-19 | 19.841 | 174,303 | -5,653 | 0.00% | 3,458,401 |
| 2014-11-12 | 2014-11-10 | 19.862 | 179,956 | -4,900 | 0.00% | 3,574,323 |
| 2014-11-11 | 2014-11-07 | 19.737 | 184,856 | +4,900 | 0.00% | 3,648,483 |
| 2014-10-16 | 2014-10-14 | 19.340 | 179,956 | +479 | 0.00% | 3,480,361 |
| 2014-09-23 | 2014-09-19 | 20.593 | 179,477 | +4,788 | 0.00% | 3,696,006 |
| 2014-08-22 | 2014-08-20 | 20.656 | 174,689 | -1,437 | 0.00% | 3,608,351 |
| 2014-08-21 | 2014-08-19 | 20.468 | 176,126 | -1,436 | 0.00% | 3,604,927 |
| 2014-08-20 | 2014-08-18 | 20.155 | 177,562 | +1,436 | 0.00% | 3,578,692 |
| 2014-08-18 | 2014-08-14 | 20.343 | 176,126 | +1,437 | 0.00% | 3,582,856 |
| 2014-06-26 | 2014-06-24 | 18.400 | 174,689 | -4,788 | 0.00% | 3,214,315 |
| 2014-06-24 | 2014-06-20 | 18.922 | 179,477 | -3,450 | 0.00% | 3,396,127 |
| 2014-06-23 | 2014-06-19 | 19.006 | 182,927 | +4,788 | 0.00% | 3,476,691 |
| 2014-06-20 | 2014-06-18 | 18.734 | 178,139 | +5,456 | 0.00% | 3,337,324 |
| 2014-06-18 | 2014-06-16 | 18.588 | 172,683 | +10,911 | 0.00% | 3,209,863 |
| 2014-05-14 | 2014-05-12 | 17.001 | 161,772 | -2,873 | 0.00% | 2,750,266 |
| 2014-05-05 | 2014-04-30 | 16.708 | 164,645 | +2,873 | 0.00% | 2,750,968 |
| 2014-05-02 | 2014-04-29 | 17.084 | 161,772 | -2,394 | 0.00% | 2,763,781 |
| 2014-04-29 | 2014-04-25 | 16.625 | 164,166 | +36,087 | 0.00% | 2,729,249 |
| 2014-04-15 | 2014-04-11 | 17.001 | 128,079 | -4,788 | 0.00% | 2,177,455 |
| 2014-04-14 | 2014-04-10 | 16.708 | 132,867 | +1,916 | 0.00% | 2,220,006 |
| 2014-04-02 | 2014-03-31 | 16.291 | 130,951 | -2,873 | 0.00% | 2,133,292 |
| 2014-03-26 | 2014-03-24 | 15.886 | 133,824 | -5,285 | 0.00% | 2,125,921 |
| 2014-03-14 | 2014-03-12 | 18.914 | 139,109 | -1,735 | 0.00% | 2,631,068 |
| 2014-03-04 | 2014-02-28 | 19.496 | 140,844 | -2,575 | 0.00% | 2,745,933 |
| 2014-03-03 | 2014-02-27 | 19.050 | 143,419 | +1,030 | 0.00% | 2,732,081 |
| 2014-02-28 | 2014-02-26 | 18.778 | 142,389 | +1,545 | 0.00% | 2,673,750 |
| 2014-02-14 | 2014-02-12 | 18.875 | 140,844 | -1,545 | 0.00% | 2,658,413 |
| 2014-02-11 | 2014-02-07 | 18.389 | 142,389 | +1,545 | 0.00% | 2,618,450 |
| 2014-01-03 | 2013-12-31 | 19.011 | 140,844 | -6,695 | 0.00% | 2,677,558 |
| 2013-12-30 | 2013-12-24 | 19.030 | 147,539 | +5,150 | 0.00% | 2,807,701 |
| 2013-12-20 | 2013-12-18 | 19.360 | 142,389 | -1,545 | 0.00% | 2,756,700 |
| 2013-12-19 | 2013-12-17 | 19.108 | 143,934 | -1,030 | 0.00% | 2,750,277 |
| 2013-12-13 | 2013-12-11 | 19.341 | 144,964 | +4,120 | 0.00% | 2,803,738 |
| 2013-12-11 | 2013-12-09 | 19.652 | 140,844 | +1,545 | 0.00% | 2,767,813 |
| 2013-12-10 | 2013-12-06 | 19.768 | 139,299 | -1,545 | 0.00% | 2,753,681 |
| 2013-12-09 | 2013-12-05 | 19.690 | 140,844 | +1,030 | 0.00% | 2,773,283 |
| 2013-12-06 | 2013-12-04 | 19.807 | 139,814 | +1,544 | 0.00% | 2,769,292 |
| 2013-12-04 | 2013-12-02 | 20.351 | 138,270 | +2,575 | 0.00% | 2,813,890 |
| 2013-11-21 | 2013-11-19 | 20.432 | 135,695 | -5,436 | 0.00% | 2,772,463 |
| 2013-11-19 | 2013-11-15 | 20.167 | 141,131 | -1,059 | 0.00% | 2,846,219 |
| 2013-11-06 | 2013-11-04 | 20.318 | 142,190 | -1,589 | 0.00% | 2,889,056 |
| 2013-11-05 | 2013-11-01 | 20.243 | 143,779 | -1,059 | 0.00% | 2,910,482 |
| 2013-10-23 | 2013-10-21 | 20.734 | 144,838 | -3,707 | 0.00% | 3,003,029 |
| 2013-10-17 | 2013-10-15 | 20.923 | 148,545 | -2,118 | 0.00% | 3,107,939 |
| 2013-10-16 | 2013-10-11 | 21.187 | 150,663 | +1,059 | 0.00% | 3,192,083 |
| 2013-10-11 | 2013-10-09 | 21.376 | 149,604 | +1,059 | 0.00% | 3,197,896 |
| 2013-10-10 | 2013-10-08 | 21.640 | 148,545 | +3,177 | 0.00% | 3,214,529 |
| 2013-10-04 | 2013-10-02 | 22.320 | 145,368 | -1,059 | 0.00% | 3,244,598 |
| 2013-09-24 | 2013-09-19 | 23.604 | 146,427 | -1,059 | 0.00% | 3,456,255 |
| 2013-09-23 | 2013-09-18 | 22.622 | 147,486 | -1,059 | 0.00% | 3,336,432 |
| 2013-08-27 | 2013-08-23 | 21.111 | 148,545 | -2,648 | 0.00% | 3,135,989 |
| 2013-08-26 | 2013-08-22 | 20.771 | 151,193 | +2,648 | 0.00% | 3,140,502 |
| 2013-08-20 | 2013-08-16 | 21.753 | 148,545 | -53 | 0.00% | 3,231,359 |
| 2013-08-16 | 2013-08-13 | 21.942 | 148,598 | -1,059 | 0.00% | 3,260,572 |
| 2013-08-13 | 2013-08-09 | 20.771 | 149,657 | +1,059 | 0.00% | 3,108,597 |
| 2013-06-14 | 2013-06-11 | 20.658 | 148,598 | -530 | 0.00% | 3,069,764 |
| 2013-06-10 | 2013-06-06 | 22.433 | 149,128 | +530 | 0.00% | 3,345,417 |
| 2013-05-14 | 2013-05-10 | 26.361 | 148,598 | +1,589 | 0.00% | 3,917,176 |
| 2013-05-10 | 2013-05-08 | 26.776 | 147,009 | +2,648 | 0.00% | 3,936,360 |
| 2013-05-02 | 2013-04-29 | 25.341 | 144,361 | -2,648 | 0.00% | 3,658,281 |
| 2013-04-30 | 2013-04-26 | 25.568 | 147,009 | +1,059 | 0.00% | 3,758,696 |
| 2013-04-08 | 2013-04-03 | 25.001 | 145,950 | -1,059 | 0.00% | 3,648,940 |
| 2013-04-03 | 2013-03-28 | 24.812 | 147,009 | -8,760 | 0.00% | 3,647,657 |
| 2013-04-02 | 2013-03-27 | 24.775 | 155,769 | +816 | 0.00% | 3,859,131 |
| 2013-03-15 | 2013-03-13 | 26.246 | 154,953 | -2,418 | 0.00% | 4,066,840 |
| 2013-03-05 | 2013-03-01 | 26.583 | 157,371 | -1,068 | 0.00% | 4,183,330 |
| 2013-03-04 | 2013-02-28 | 26.732 | 158,439 | -1,603 | 0.00% | 4,235,448 |
| 2013-02-28 | 2013-02-26 | 24.823 | 160,042 | +535 | 0.00% | 3,972,707 |
| 2013-01-31 | 2013-01-29 | 27.406 | 159,507 | +1,602 | 0.00% | 4,371,494 |
| 2013-01-30 | 2013-01-28 | 27.743 | 157,905 | +3,739 | 0.00% | 4,380,797 |
| 2013-01-29 | 2013-01-25 | 28.193 | 154,166 | -534 | 0.00% | 4,346,329 |
| 2013-01-25 | 2013-01-23 | 27.444 | 154,700 | -1,602 | 0.00% | 4,245,544 |
| 2013-01-23 | 2013-01-21 | 27.219 | 156,302 | +1,602 | 0.00% | 4,254,397 |
| 2013-01-22 | 2013-01-18 | 26.882 | 154,700 | -2,671 | 0.00% | 4,158,664 |
| 2013-01-21 | 2013-01-17 | 26.433 | 157,371 | +2,671 | 0.00% | 4,159,762 |
| 2013-01-17 | 2013-01-15 | 26.395 | 154,700 | -1,602 | 0.00% | 4,083,368 |
| 2013-01-15 | 2013-01-11 | 25.647 | 156,302 | -2,404 | 0.00% | 4,008,613 |
| 2013-01-14 | 2013-01-10 | 25.534 | 158,706 | -1,068 | 0.00% | 4,052,442 |
| 2013-01-10 | 2013-01-08 | 23.475 | 159,774 | -2,671 | 0.00% | 3,750,703 |
| 2013-01-04 | 2013-01-02 | 23.250 | 162,445 | -1,603 | 0.00% | 3,776,913 |
| 2013-01-03 | 2012-12-31 | 22.502 | 164,048 | +1,603 | 0.00% | 3,691,344 |
| 2012-12-12 | 2012-12-10 | 22.913 | 162,445 | +2,671 | 0.00% | 3,722,175 |
| 2012-12-11 | 2012-12-07 | 23.250 | 159,774 | +2,670 | 0.00% | 3,714,811 |
| 2012-11-23 | 2012-11-21 | 22.438 | 157,104 | -3,593 | 0.00% | 3,525,039 |
| 2012-11-13 | 2012-11-09 | 22.438 | 160,697 | -2,732 | 0.00% | 3,605,657 |
| 2012-11-07 | 2012-11-05 | 22.804 | 163,429 | -1,640 | 0.00% | 3,726,776 |
| 2012-11-05 | 2012-11-01 | 22.108 | 165,069 | -1,092 | 0.00% | 3,649,376 |
| 2012-10-30 | 2012-10-26 | 23.609 | 166,161 | +1,639 | 0.00% | 3,922,879 |
| 2012-10-29 | 2012-10-25 | 23.975 | 164,522 | -2,732 | 0.00% | 3,944,404 |
| 2012-10-26 | 2012-10-24 | 23.755 | 167,254 | +546 | 0.00% | 3,973,172 |
| 2012-10-24 | 2012-10-19 | 23.389 | 166,708 | +2,732 | 0.00% | 3,899,182 |
| 2012-10-22 | 2012-10-18 | 23.792 | 163,976 | +3,279 | 0.00% | 3,901,304 |
| 2012-09-26 | 2012-09-24 | 20.864 | 160,697 | -1,640 | 0.00% | 3,352,732 |
| 2012-09-21 | 2012-09-19 | 20.681 | 162,337 | -2,732 | 0.00% | 3,357,238 |
| 2012-09-18 | 2012-09-14 | 19.912 | 165,069 | -5,464 | 0.00% | 3,286,855 |
| 2012-08-29 | 2012-08-27 | 18.228 | 170,533 | +2,732 | 0.01% | 3,108,522 |
| 2012-08-27 | 2012-08-23 | 18.668 | 167,801 | -1,639 | 0.00% | 3,132,426 |
| 2012-08-24 | 2012-08-22 | 18.173 | 169,440 | +1,639 | 0.01% | 3,079,295 |
| 2012-08-20 | 2012-08-16 | 18.631 | 167,801 | -549 | 0.00% | 3,126,284 |
| 2012-08-16 | 2012-08-14 | 19.070 | 168,350 | +549 | 0.01% | 3,210,458 |
| 2012-08-15 | 2012-08-13 | 19.034 | 167,801 | -2,732 | 0.00% | 3,193,847 |
| 2012-08-10 | 2012-08-08 | 18.631 | 170,533 | -4,917 | 0.01% | 3,177,184 |
| 2012-08-02 | 2012-07-31 | 18.173 | 175,450 | +2,185 | 0.01% | 3,188,517 |
| 2012-07-24 | 2012-07-20 | 18.411 | 173,265 | +1,640 | 0.01% | 3,190,032 |
| 2012-07-20 | 2012-07-18 | 18.082 | 171,625 | +1,639 | 0.01% | 3,103,299 |
| 2012-07-16 | 2012-07-12 | 17.716 | 169,986 | -54,641 | 0.01% | 3,011,443 |
| 2012-07-13 | 2012-07-11 | 18.082 | 224,627 | +13,660 | 0.01% | 4,061,674 |
| 2012-07-10 | 2012-07-06 | 18.082 | 210,967 | -54,640 | 0.01% | 3,814,676 |
| 2012-07-06 | 2012-07-04 | 17.643 | 265,607 | +54,640 | 0.01% | 4,686,005 |
| 2012-06-15 | 2012-06-13 | 16.343 | 210,967 | -5,464 | 0.01% | 3,447,880 |
| 2012-06-13 | 2012-06-11 | 16.087 | 216,431 | -2,732 | 0.01% | 3,481,725 |
| 2012-05-25 | 2012-05-23 | 14.934 | 219,163 | +8,196 | 0.01% | 3,272,982 |
| 2012-05-11 | 2012-05-09 | 16.856 | 210,967 | +2,732 | 0.01% | 3,555,988 |
| 2012-05-08 | 2012-05-04 | 17.734 | 208,235 | +1,640 | 0.01% | 3,692,867 |
| 2012-05-07 | 2012-05-03 | 17.990 | 206,595 | +2,185 | 0.01% | 3,716,717 |
| 2012-03-28 | 2012-03-26 | 16.947 | 204,410 | -4,371 | 0.01% | 3,464,171 |
| 2012-03-27 | 2012-03-23 | 16.325 | 208,781 | +1,639 | 0.01% | 3,408,333 |
| 2012-03-23 | 2012-03-21 | 16.709 | 207,142 | -1,639 | 0.01% | 3,461,187 |
| 2012-03-16 | 2012-03-14 | 17.952 | 208,781 | -2,146 | 0.01% | 3,748,091 |
| 2012-03-15 | 2012-03-13 | 17.916 | 210,927 | +1,104 | 0.01% | 3,778,974 |
| 2012-03-07 | 2012-03-05 | 18.224 | 209,823 | -552 | 0.01% | 3,823,812 |
| 2012-02-24 | 2012-02-22 | 18.804 | 210,375 | -38,641 | 0.01% | 3,955,824 |
| 2012-02-23 | 2012-02-21 | 18.804 | 249,016 | -2,760 | 0.01% | 4,682,417 |
| 2012-02-22 | 2012-02-20 | 18.731 | 251,776 | +38,641 | 0.01% | 4,716,071 |
| 2012-01-19 | 2012-01-17 | 13.369 | 213,135 | +1,104 | 0.01% | 2,849,421 |
| 2012-01-17 | 2012-01-13 | 13.079 | 212,031 | -552 | 0.01% | 2,773,205 |
| 2012-01-06 | 2012-01-04 | 12.047 | 212,583 | -552 | 0.01% | 2,560,918 |
| 2012-01-03 | 2011-12-29 | 11.413 | 213,135 | +5,520 | 0.01% | 2,432,433 |
| 2011-11-30 | 2011-11-28 | 11.829 | 207,615 | +67,733 | 0.01% | 2,455,938 |
| 2011-11-24 | 2011-11-22 | 11.765 | 139,882 | -6,148 | 0.01% | 1,645,716 |
| 2011-11-14 | 2011-11-10 | 12.546 | 146,030 | -16,713 | 0.01% | 1,832,077 |
| 2011-11-11 | 2011-11-09 | 13.639 | 162,743 | +17,289 | 0.01% | 2,219,669 |
| 2011-10-24 | 2011-10-20 | 12.004 | 145,454 | -14,979 | 0.01% | 1,746,003 |
| 2011-10-20 | 2011-10-18 | 11.673 | 160,433 | -24,121 | 0.01% | 1,872,804 |
| 2011-10-18 | 2011-10-14 | 13.734 | 184,554 | -8,297 | 0.01% | 2,534,734 |
| 2011-09-26 | 2011-09-22 | 12.334 | 192,851 | +636 | 0.01% | 2,378,662 |
| 2011-09-16 | 2011-09-14 | 14.128 | 192,215 | -636 | 0.01% | 2,715,553 |
| 2011-09-06 | 2011-09-02 | 15.371 | 192,851 | +636 | 0.01% | 2,964,225 |
| 2011-08-18 | 2011-08-16 | 15.087 | 192,215 | -1,271 | 0.01% | 2,900,017 |
| 2011-08-15 | 2011-08-11 | 14.694 | 193,486 | +1,271 | 0.01% | 2,843,094 |
| 2011-08-09 | 2011-08-05 | 16.582 | 192,215 | +31,782 | 0.01% | 3,187,298 |
| 2011-08-04 | 2011-08-02 | 18.061 | 160,433 | +3,813 | 0.01% | 2,897,546 |
| 2011-07-15 | 2011-07-13 | 17.935 | 156,620 | -25,425 | 0.01% | 2,808,968 |
| 2011-07-14 | 2011-07-12 | 17.998 | 182,045 | +1,907 | 0.01% | 3,276,420 |
| 2011-07-05 | 2011-06-30 | 18.501 | 180,138 | +25,425 | 0.01% | 3,332,786 |
| 2011-06-30 | 2011-06-28 | 17.966 | 154,713 | +3,178 | 0.01% | 2,779,634 |
| 2011-05-20 | 2011-05-18 | 20.987 | 151,535 | -6,356 | 0.01% | 3,180,266 |
| 2011-05-16 | 2011-05-12 | 20.956 | 157,891 | -6,356 | 0.01% | 3,308,692 |
| 2011-04-13 | 2011-04-11 | 22.434 | 164,247 | +1,271 | 0.01% | 3,684,781 |
| 2011-04-01 | 2011-03-30 | 21.774 | 162,976 | -12,835 | 0.01% | 3,548,579 |
| 2011-03-31 | 2011-03-29 | 21.553 | 175,811 | +12,835 | 0.01% | 3,789,321 |
| 2011-03-25 | 2011-03-23 | 21.428 | 162,976 | +6,356 | 0.01% | 3,492,171 |
| 2011-03-22 | 2011-03-18 | 21.302 | 156,620 | -31,781 | 0.01% | 3,336,266 |
| 2011-03-18 | 2011-03-16 | 20.891 | 188,401 | -1,436 | 0.01% | 3,935,831 |
| 2011-03-08 | 2011-03-04 | 22.265 | 189,837 | +6,405 | 0.01% | 4,226,662 |
| 2011-02-22 | 2011-02-18 | 22.046 | 183,432 | -2,562 | 0.01% | 4,043,961 |
| 2011-02-14 | 2011-02-10 | 21.390 | 185,994 | +32,024 | 0.01% | 3,978,475 |
| 2011-02-11 | 2011-02-09 | 21.609 | 153,970 | -3,843 | 0.01% | 3,327,126 |
| 2011-01-27 | 2011-01-25 | 23.920 | 157,813 | +3,202 | 0.01% | 3,774,841 |
| 2011-01-17 | 2011-01-13 | 25.200 | 154,611 | +3,202 | 0.01% | 3,896,198 |
| 2011-01-13 | 2011-01-11 | 24.981 | 151,409 | -32,023 | 0.01% | 3,782,412 |
| 2011-01-07 | 2011-01-05 | 24.232 | 183,432 | +1,281 | 0.01% | 4,444,920 |
| 2010-12-15 | 2010-12-13 | 23.170 | 182,151 | +32,023 | 0.01% | 4,220,487 |
| 2010-11-15 | 2010-11-11 | 26.139 | 150,128 | -2,499 | 0.01% | 3,924,174 |
| 2010-11-08 | 2010-11-04 | 26.077 | 152,627 | -4,558 | 0.01% | 3,980,119 |
| 2010-10-19 | 2010-10-15 | 25.678 | 157,185 | -2,604 | 0.01% | 4,036,216 |
| 2010-10-14 | 2010-10-12 | 25.617 | 159,789 | +651 | 0.01% | 4,093,266 |
| 2010-10-06 | 2010-10-04 | 24.634 | 159,138 | -34,510 | 0.01% | 3,920,173 |
| 2010-10-05 | 2010-09-30 | 24.019 | 193,648 | -6,512 | 0.01% | 4,651,326 |
| 2010-10-04 | 2010-09-29 | 23.098 | 200,160 | -1,960 | 0.01% | 4,623,300 |
| 2010-09-29 | 2010-09-27 | 23.037 | 202,120 | -19,534 | 0.01% | 4,656,156 |
| 2010-09-28 | 2010-09-24 | 22.392 | 221,654 | +24,743 | 0.01% | 4,963,181 |
| 2010-09-27 | 2010-09-22 | 22.269 | 196,911 | -1,953 | 0.01% | 4,384,953 |
| 2010-09-24 | 2010-09-21 | 21.931 | 198,864 | +1,960 | 0.01% | 4,361,254 |
| 2010-09-17 | 2010-09-15 | 20.487 | 196,904 | +1,953 | 0.01% | 4,034,014 |
| 2010-09-10 | 2010-09-08 | 20.334 | 194,951 | -5,209 | 0.01% | 3,964,062 |
| 2010-09-07 | 2010-09-03 | 19.381 | 200,160 | +651 | 0.01% | 3,879,392 |
| 2010-09-02 | 2010-08-31 | 19.166 | 199,509 | +2,605 | 0.01% | 3,823,878 |
| 2010-08-23 | 2010-08-19 | 20.733 | 196,904 | +1,953 | 0.01% | 4,082,398 |
| 2010-08-20 | 2010-08-18 | 20.579 | 194,951 | -1,302 | 0.01% | 4,011,966 |
| 2010-08-19 | 2010-08-17 | 20.641 | 196,253 | +1,302 | 0.01% | 4,050,816 |
| 2010-08-18 | 2010-08-16 | 20.303 | 194,951 | +1,303 | 0.01% | 3,958,074 |
| 2010-08-17 | 2010-08-13 | 21.347 | 193,648 | +1,302 | 0.01% | 4,133,851 |
| 2010-08-12 | 2010-08-10 | 22.729 | 192,346 | -1,954 | 0.01% | 4,371,917 |
| 2010-08-11 | 2010-08-09 | 23.037 | 194,300 | -651 | 0.01% | 4,476,010 |
| 2010-08-09 | 2010-08-05 | 22.023 | 194,951 | +1,954 | 0.01% | 4,293,403 |
| 2010-08-05 | 2010-08-03 | 22.207 | 192,997 | -1,303 | 0.01% | 4,285,938 |
| 2010-08-02 | 2010-07-29 | 21.347 | 194,300 | +1,303 | 0.01% | 4,147,769 |
| 2010-07-30 | 2010-07-28 | 21.654 | 192,997 | -1,303 | 0.01% | 4,179,234 |
| 2010-07-29 | 2010-07-27 | 21.931 | 194,300 | +32,557 | 0.01% | 4,261,162 |
| 2010-06-24 | 2010-06-22 | 20.303 | 161,743 | -3,255 | 0.01% | 3,283,855 |
| 2010-06-23 | 2010-06-21 | 20.364 | 164,998 | +1,953 | 0.01% | 3,360,077 |
| 2010-06-09 | 2010-06-07 | 18.153 | 163,045 | +1,302 | 0.01% | 2,959,729 |
| 2010-06-07 | 2010-06-03 | 18.736 | 161,743 | -5,209 | 0.01% | 3,030,486 |
| 2010-05-28 | 2010-05-26 | 18.337 | 166,952 | +2,605 | 0.01% | 3,061,420 |
| 2010-05-26 | 2010-05-24 | 19.381 | 164,347 | +2,604 | 0.01% | 3,185,284 |
| 2010-05-19 | 2010-05-17 | 19.381 | 161,743 | +6,512 | 0.01% | 3,134,814 |
| 2010-05-05 | 2010-05-03 | 21.071 | 155,231 | +1,302 | 0.01% | 3,270,842 |
| 2010-05-04 | 2010-04-30 | 21.593 | 153,929 | +3,256 | 0.01% | 3,323,784 |
| 2010-05-03 | 2010-04-29 | 21.562 | 150,673 | +1,302 | 0.01% | 3,248,849 |
| 2010-04-23 | 2010-04-21 | 23.190 | 149,371 | -6,511 | 0.01% | 3,463,939 |
| 2010-04-15 | 2010-04-13 | 24.296 | 155,882 | -1,303 | 0.01% | 3,787,298 |
| 2010-04-13 | 2010-04-09 | 24.665 | 157,185 | -3,255 | 0.01% | 3,876,891 |
| 2010-04-01 | 2010-03-30 | 23.770 | 160,440 | -1,063 | 0.01% | 3,813,647 |
| 2010-02-19 | 2010-02-17 | 21.420 | 161,503 | -1,311 | 0.01% | 3,459,458 |
| 2010-02-09 | 2010-02-05 | 19.986 | 162,814 | +7,866 | 0.01% | 3,254,044 |
| 2010-01-18 | 2010-01-14 | 22.336 | 154,948 | +1,310 | 0.01% | 3,460,887 |
| 2010-01-15 | 2010-01-13 | 22.458 | 153,638 | +4,589 | 0.01% | 3,450,379 |
| 2010-01-13 | 2010-01-11 | 23.373 | 149,049 | +1,311 | 0.01% | 3,483,760 |
| 2010-01-11 | 2010-01-07 | 23.465 | 147,738 | +3,277 | 0.01% | 3,466,641 |
| 2009-12-22 | 2009-12-18 | 23.434 | 144,461 | +1,311 | 0.01% | 3,385,339 |
| 2009-12-15 | 2009-12-11 | 25.631 | 143,150 | +655 | 0.01% | 3,669,112 |
| 2009-12-11 | 2009-12-09 | 25.448 | 142,495 | -3,933 | 0.01% | 3,626,236 |
| 2009-12-08 | 2009-12-04 | 25.601 | 146,428 | -1,310 | 0.01% | 3,748,663 |
| 2009-12-07 | 2009-12-03 | 25.479 | 147,738 | +1,310 | 0.01% | 3,764,168 |
| 2009-12-01 | 2009-11-27 | 23.419 | 146,428 | +3,933 | 0.01% | 3,429,200 |
| 2009-11-30 | 2009-11-26 | 24.232 | 142,495 | -1,949 | 0.01% | 3,452,905 |
| 2009-10-27 | 2009-10-22 | 27.844 | 144,444 | -1,329 | 0.01% | 4,021,892 |
| 2009-10-23 | 2009-10-21 | 27.483 | 145,773 | -3,322 | 0.01% | 4,006,240 |
| 2009-09-29 | 2009-09-25 | 24.653 | 149,095 | +1,329 | 0.01% | 3,675,667 |
| 2009-09-21 | 2009-09-17 | 26.008 | 147,766 | -1,329 | 0.01% | 3,843,062 |
| 2009-09-15 | 2009-09-11 | 25.466 | 149,095 | +1,329 | 0.01% | 3,796,842 |
| 2009-09-10 | 2009-09-08 | 25.978 | 147,766 | -7,309 | 0.01% | 3,838,614 |
| 2009-09-09 | 2009-09-07 | 25.045 | 155,075 | -1,329 | 0.01% | 3,883,777 |
| 2009-09-08 | 2009-09-04 | 24.141 | 156,404 | +1,329 | 0.01% | 3,775,821 |
| 2009-09-04 | 2009-09-02 | 22.937 | 155,075 | +3,322 | 0.01% | 3,557,017 |
| 2009-09-01 | 2009-08-28 | 24.352 | 151,753 | +1,329 | 0.01% | 3,695,515 |
| 2009-08-28 | 2009-08-26 | 25.406 | 150,424 | -2,658 | 0.01% | 3,821,631 |
| 2009-08-27 | 2009-08-25 | 25.707 | 153,082 | +6,644 | 0.01% | 3,935,239 |
| 2009-08-13 | 2009-08-11 | 26.760 | 146,438 | -1,993 | 0.01% | 3,918,724 |
| 2009-08-12 | 2009-08-10 | 25.406 | 148,431 | -1,993 | 0.01% | 3,770,997 |
| 2009-08-11 | 2009-08-07 | 24.202 | 150,424 | +1,993 | 0.01% | 3,640,511 |
| 2009-08-10 | 2009-08-06 | 25.616 | 148,431 | +1,993 | 0.01% | 3,802,273 |
| 2009-07-28 | 2009-07-24 | 25.285 | 146,438 | -1,328 | 0.01% | 3,702,731 |
| 2009-07-23 | 2009-07-21 | 23.931 | 147,766 | -9,967 | 0.01% | 3,536,151 |
| 2009-07-22 | 2009-07-20 | 23.118 | 157,733 | -3,986 | 0.01% | 3,646,472 |
| 2009-07-21 | 2009-07-17 | 21.703 | 161,719 | -665 | 0.01% | 3,509,825 |
| 2009-07-17 | 2009-07-15 | 20.589 | 162,384 | -9,966 | 0.01% | 3,343,401 |
| 2009-07-16 | 2009-07-14 | 20.048 | 172,350 | -1,993 | 0.01% | 3,455,212 |
| 2009-07-15 | 2009-07-13 | 18.844 | 174,343 | -6,644 | 0.01% | 3,285,247 |
| 2009-07-14 | 2009-07-10 | 19.626 | 180,987 | +1,329 | 0.01% | 3,552,091 |
| 2009-07-13 | 2009-07-09 | 19.596 | 179,658 | -1,994 | 0.01% | 3,520,600 |
| 2009-07-10 | 2009-07-08 | 19.867 | 181,652 | +9,302 | 0.01% | 3,608,887 |
| 2009-07-09 | 2009-07-07 | 20.770 | 172,350 | -1,993 | 0.01% | 3,579,724 |
| 2009-07-08 | 2009-07-06 | 20.800 | 174,343 | +1,993 | 0.01% | 3,626,367 |
| 2009-07-03 | 2009-06-30 | 21.101 | 172,350 | +11,295 | 0.01% | 3,636,792 |
| 2009-07-02 | 2009-06-29 | 21.252 | 161,055 | +1,329 | 0.01% | 3,422,694 |
| 2009-06-30 | 2009-06-26 | 21.854 | 159,726 | -3,322 | 0.01% | 3,490,610 |
| 2009-06-29 | 2009-06-25 | 21.643 | 163,048 | +2,658 | 0.01% | 3,528,852 |
| 2009-06-26 | 2009-06-24 | 20.108 | 160,390 | -3,322 | 0.01% | 3,225,098 |
| 2009-06-25 | 2009-06-23 | 18.994 | 163,712 | +3,322 | 0.01% | 3,109,560 |
| 2009-06-24 | 2009-06-22 | 19.747 | 160,390 | +1,329 | 0.01% | 3,167,162 |
| 2009-06-23 | 2009-06-19 | 20.198 | 159,061 | -1,994 | 0.01% | 3,212,738 |
| 2009-06-22 | 2009-06-18 | 20.349 | 161,055 | +3,322 | 0.01% | 3,277,254 |
| 2009-06-19 | 2009-06-17 | 20.770 | 157,733 | -65,777 | 0.01% | 3,276,127 |
| 2009-06-18 | 2009-06-16 | 20.921 | 223,510 | +2,658 | 0.01% | 4,675,961 |
| 2009-06-17 | 2009-06-15 | 21.884 | 220,852 | +1,993 | 0.01% | 4,833,090 |
| 2009-06-16 | 2009-06-12 | 22.516 | 218,859 | +65,113 | 0.01% | 4,927,823 |
| 2009-06-11 | 2009-06-09 | 22.215 | 153,746 | +2,658 | 0.01% | 3,415,461 |
| 2009-06-10 | 2009-06-08 | 23.058 | 151,088 | +1,993 | 0.01% | 3,483,757 |
| 2009-06-08 | 2009-06-04 | 23.570 | 149,095 | -665 | 0.01% | 3,514,099 |
| 2009-06-05 | 2009-06-03 | 24.051 | 149,760 | -1,328 | 0.01% | 3,601,901 |
| 2009-06-04 | 2009-06-02 | 23.208 | 151,088 | +3,322 | 0.01% | 3,506,497 |
| 2009-06-03 | 2009-06-01 | 24.021 | 147,766 | -5,316 | 0.01% | 3,549,495 |
| 2009-06-02 | 2009-05-29 | 21.974 | 153,082 | +1,329 | 0.01% | 3,363,846 |
| 2009-06-01 | 2009-05-27 | 21.794 | 151,753 | +1,993 | 0.01% | 3,307,234 |
| 2009-05-29 | 2009-05-26 | 21.854 | 149,760 | -1,328 | 0.01% | 3,272,816 |
| 2009-05-27 | 2009-05-25 | 20.770 | 151,088 | -1,329 | 0.01% | 3,138,110 |
| 2009-05-15 | 2009-05-13 | 17.730 | 152,417 | -1,329 | 0.01% | 2,702,327 |
| 2009-05-14 | 2009-05-12 | 16.315 | 153,746 | +1,329 | 0.01% | 2,508,374 |
| 2009-05-06 | 2009-05-04 | 16.977 | 152,417 | -1,994 | 0.01% | 2,587,627 |
| 2009-05-04 | 2009-04-29 | 14.705 | 154,411 | -6,644 | 0.01% | 2,270,555 |
| 2009-04-30 | 2009-04-28 | 13.771 | 161,055 | +6,644 | 0.01% | 2,217,964 |
| 2009-04-27 | 2009-04-23 | 14.419 | 154,411 | -5,979 | 0.01% | 2,226,398 |
| 2009-04-24 | 2009-04-22 | 14.148 | 160,390 | +1,993 | 0.01% | 2,269,156 |
| 2009-04-20 | 2009-04-16 | 14.419 | 158,397 | -3,322 | 0.01% | 2,283,871 |
| 2009-04-16 | 2009-04-14 | 14.404 | 161,719 | +1,329 | 0.01% | 2,329,336 |
| 2009-04-15 | 2009-04-09 | 13.847 | 160,390 | -1,329 | 0.01% | 2,220,876 |
| 2009-04-09 | 2009-04-07 | 13.907 | 161,719 | +3,322 | 0.01% | 2,249,014 |
| 2009-04-08 | 2009-04-06 | 14.283 | 158,397 | -1,993 | 0.01% | 2,262,415 |
| 2009-04-07 | 2009-04-03 | 13.245 | 160,390 | +1,993 | 0.01% | 2,124,316 |
| 2009-04-01 | 2009-03-30 | 11.811 | 158,397 | -1,866 | 0.01% | 1,870,856 |
| 2009-03-19 | 2009-03-17 | 10.249 | 160,263 | -13,445 | 0.01% | 1,642,576 |
| 2009-03-18 | 2009-03-16 | 10.324 | 173,708 | +13,445 | 0.01% | 1,793,297 |
| 2009-03-03 | 2009-02-27 | 10.487 | 160,263 | -1,344 | 0.01% | 1,680,720 |
| 2009-03-02 | 2009-02-26 | 10.413 | 161,607 | +1,344 | 0.01% | 1,682,795 |
| 2009-02-19 | 2009-02-17 | 10.621 | 160,263 | -2,689 | 0.01% | 1,702,176 |
| 2009-02-10 | 2009-02-06 | 11.305 | 162,952 | -6,050 | 0.01% | 1,842,240 |
| 2009-02-09 | 2009-02-05 | 10.502 | 169,002 | +3,361 | 0.01% | 1,774,882 |
| 2009-01-29 | 2009-01-22 | 10.815 | 165,641 | +2,017 | 0.01% | 1,791,329 |
| 2009-01-20 | 2009-01-16 | 11.157 | 163,624 | +1,344 | 0.01% | 1,825,498 |
| 2009-01-19 | 2009-01-15 | 11.573 | 162,280 | -1,344 | 0.01% | 1,878,095 |
| 2009-01-15 | 2009-01-13 | 11.558 | 163,624 | +5,378 | 0.01% | 1,891,216 |
| 2009-01-14 | 2009-01-12 | 12.257 | 158,246 | +2,016 | 0.01% | 1,939,693 |
| 2009-01-07 | 2009-01-05 | 13.016 | 156,230 | -2,016 | 0.01% | 2,033,506 |
| 2009-01-05 | 2008-12-31 | 11.692 | 158,246 | -2,017 | 0.01% | 1,850,241 |
| 2008-12-30 | 2008-12-24 | 10.487 | 160,263 | -1,344 | 0.01% | 1,680,720 |
| 2008-12-29 | 2008-12-22 | 10.710 | 161,607 | +7,394 | 0.01% | 1,730,875 |
| 2008-12-23 | 2008-12-19 | 11.424 | 154,213 | -2,689 | 0.01% | 1,761,794 |
| 2008-12-22 | 2008-12-18 | 11.603 | 156,902 | -3,361 | 0.01% | 1,820,523 |
| 2008-12-19 | 2008-12-17 | 11.246 | 160,263 | -2,017 | 0.01% | 1,802,304 |
| 2008-12-18 | 2008-12-16 | 10.562 | 162,280 | +3,361 | 0.01% | 1,713,943 |
| 2008-12-17 | 2008-12-15 | 10.190 | 158,919 | -10,083 | 0.01% | 1,619,345 |
| 2008-12-16 | 2008-12-12 | 10.160 | 169,002 | +2,017 | 0.01% | 1,717,060 |
| 2008-12-15 | 2008-12-11 | 11.424 | 166,985 | -13,445 | 0.01% | 1,907,707 |
| 2008-12-12 | 2008-12-10 | 10.443 | 180,430 | +6,050 | 0.01% | 1,884,165 |
| 2008-12-11 | 2008-12-09 | 9.089 | 174,380 | +3,361 | 0.01% | 1,584,933 |
| 2008-12-09 | 2008-12-05 | 8.107 | 171,019 | +11,428 | 0.01% | 1,386,481 |
| 2008-12-05 | 2008-12-03 | 8.330 | 159,591 | +2,017 | 0.01% | 1,329,442 |
| 2008-12-03 | 2008-12-01 | 9.505 | 157,574 | -6,722 | 0.01% | 1,497,816 |
| 2008-12-01 | 2008-11-27 | 8.836 | 164,296 | -1,345 | 0.01% | 1,451,732 |
| 2008-11-26 | 2008-11-24 | 7.825 | 165,641 | +4,706 | 0.01% | 1,296,064 |
| 2008-11-25 | 2008-11-21 | 8.301 | 160,935 | +3,361 | 0.01% | 1,335,850 |
| 2008-11-24 | 2008-11-20 | 8.434 | 157,574 | +3,361 | 0.01% | 1,329,048 |
| 2008-11-21 | 2008-11-19 | 9.318 | 154,213 | -6,799 | 0.01% | 1,436,922 |
| 2008-11-07 | 2008-11-05 | 10.372 | 161,012 | -21,057 | 0.01% | 1,670,029 |
| 2008-11-05 | 2008-11-03 | 9.403 | 182,069 | -702 | 0.01% | 1,712,042 |
| 2008-10-28 | 2008-10-24 | 8.548 | 182,771 | -1,403 | 0.01% | 1,562,402 |
| 2008-10-23 | 2008-10-21 | 10.515 | 184,174 | +35,094 | 0.01% | 1,936,507 |
| 2008-10-16 | 2008-10-14 | 11.327 | 149,080 | +70,188 | 0.01% | 1,688,577 |
| 2008-10-03 | 2008-09-30 | 12.039 | 78,892 | +21,057 | 0.00% | 949,782 |
| 2008-09-25 | 2008-09-23 | 14.119 | 57,835 | +1,403 | 0.00% | 816,580 |
| 2008-09-24 | 2008-09-22 | 14.931 | 56,432 | -1,403 | 0.00% | 842,599 |
| 2008-09-23 | 2008-09-19 | 14.789 | 57,835 | +1,403 | 0.00% | 855,308 |
| 2008-09-18 | 2008-09-16 | 14.817 | 56,432 | -21,056 | 0.00% | 836,167 |
| 2008-09-10 | 2008-09-08 | 16.384 | 77,488 | -1,404 | 0.00% | 1,269,599 |
| 2008-09-09 | 2008-09-05 | 15.957 | 78,892 | -35,094 | 0.00% | 1,258,883 |
| 2008-09-03 | 2008-09-01 | 16.384 | 113,986 | +1,404 | 0.00% | 1,867,599 |
| 2008-08-20 | 2008-08-18 | 16.954 | 112,582 | +35,094 | 0.00% | 1,908,755 |
| 2008-08-15 | 2008-08-13 | 18.949 | 77,488 | -702 | 0.00% | 1,468,319 |
| 2008-08-14 | 2008-08-12 | 19.234 | 78,190 | +702 | 0.00% | 1,503,901 |
| 2008-08-13 | 2008-08-11 | 19.490 | 77,488 | -702 | 0.00% | 1,510,271 |
| 2008-08-08 | 2008-08-05 | 19.604 | 78,190 | +702 | 0.00% | 1,532,865 |
| 2008-07-25 | 2008-07-23 | 22.767 | 77,488 | -1,404 | 0.00% | 1,764,191 |
| 2008-07-18 | 2008-07-16 | 20.003 | 78,892 | -2,105 | 0.00% | 1,578,100 |
| 2008-07-17 | 2008-07-15 | 19.946 | 80,997 | +2,105 | 0.00% | 1,615,591 |
| 2008-07-14 | 2008-07-10 | 21.314 | 78,892 | +702 | 0.00% | 1,681,508 |
| 2008-07-07 | 2008-07-03 | 20.231 | 78,190 | +1,404 | 0.00% | 1,581,881 |
| 2008-07-04 | 2008-07-02 | 21.343 | 76,786 | -21,057 | 0.00% | 1,638,809 |
| 2008-06-25 | 2008-06-23 | 23.822 | 97,843 | +21,057 | 0.00% | 2,330,775 |
| 2008-06-23 | 2008-06-19 | 24.192 | 76,786 | -702 | 0.00% | 1,857,608 |
| 2008-06-20 | 2008-06-18 | 25.303 | 77,488 | +2,106 | 0.00% | 1,960,703 |
| 2008-06-17 | 2008-06-13 | 24.933 | 75,382 | -21,057 | 0.00% | 1,879,490 |
| 2008-06-10 | 2008-06-05 | 26.842 | 96,439 | -702 | 0.00% | 2,588,618 |
| 2008-06-03 | 2008-05-30 | 27.925 | 97,141 | -702 | 0.00% | 2,712,645 |
| 2008-05-26 | 2008-05-22 | 26.757 | 97,843 | +21,057 | 0.00% | 2,617,940 |
| 2008-05-20 | 2008-05-16 | 28.851 | 76,786 | +1,404 | 0.00% | 2,215,345 |
| 2008-04-28 | 2008-04-24 | 28.381 | 75,382 | -17,548 | 0.00% | 2,139,397 |
| 2008-04-23 | 2008-04-21 | 26.614 | 92,930 | -701 | 0.00% | 2,473,245 |
| 2008-04-21 | 2008-04-17 | 26.130 | 93,631 | +14,037 | 0.00% | 2,446,546 |
| 2008-04-16 | 2008-04-14 | 25.474 | 79,594 | +702 | 0.00% | 2,027,600 |
| 2008-04-15 | 2008-04-11 | 27.212 | 78,892 | -702 | 0.00% | 2,146,845 |
| 2008-04-09 | 2008-04-07 | 29.162 | 79,594 | -705 | 0.00% | 2,321,157 |
| 2008-04-08 | 2008-04-03 | 28.527 | 80,299 | -2,124 | 0.00% | 2,290,687 |
| 2008-03-27 | 2008-03-25 | 26.522 | 82,423 | -21,243 | 0.00% | 2,185,990 |
| 2008-03-25 | 2008-03-19 | 24.996 | 103,666 | -708 | 0.00% | 2,591,277 |
| 2008-03-20 | 2008-03-18 | 22.765 | 104,374 | +708 | 0.00% | 2,376,083 |
| 2008-03-19 | 2008-03-17 | 21.890 | 103,666 | +21,243 | 0.00% | 2,269,197 |
| 2008-03-12 | 2008-03-10 | 26.776 | 82,423 | -708 | 0.00% | 2,206,942 |
| 2008-03-11 | 2008-03-07 | 26.889 | 83,131 | +2,124 | 0.00% | 2,235,291 |
| 2008-03-07 | 2008-03-05 | 28.188 | 81,007 | +708 | 0.00% | 2,283,428 |
| 2008-02-21 | 2008-02-19 | 29.727 | 80,299 | +3,541 | 0.00% | 2,387,077 |
| 2008-02-15 | 2008-02-13 | 29.586 | 76,758 | -1,416 | 0.00% | 2,270,972 |
| 2008-02-12 | 2008-02-06 | 29.092 | 78,174 | +2,124 | 0.00% | 2,274,227 |
| 2008-01-24 | 2008-01-22 | 30.928 | 76,050 | -2,833 | 0.00% | 2,352,055 |
| 2008-01-23 | 2008-01-21 | 33.329 | 78,883 | +1,417 | 0.00% | 2,629,055 |
| 2008-01-22 | 2008-01-18 | 35.800 | 77,466 | +1,416 | 0.00% | 2,773,277 |
| 2008-01-15 | 2008-01-11 | 39.260 | 76,050 | -2,833 | 0.00% | 2,985,714 |
| 2008-01-14 | 2008-01-10 | 40.743 | 78,883 | +2,833 | 0.00% | 3,213,908 |
| 2007-12-13 | 2007-12-11 | 40.107 | 76,050 | -1,416 | 0.00% | 3,050,154 |
| 2007-12-12 | 2007-12-10 | 38.342 | 77,466 | +1,416 | 0.00% | 2,970,196 |
| 2007-11-16 | 2007-11-14 | 41.290 | 76,050 | -683 | 0.00% | 3,140,106 |
| 2007-11-09 | 2007-11-07 | 39.330 | 76,733 | -714 | 0.00% | 3,017,947 |
| 2007-11-07 | 2007-11-05 | 37.511 | 77,447 | +714 | 0.00% | 2,905,109 |
| 2007-11-01 | 2007-10-30 | 39.261 | 76,733 | -5,001 | 0.00% | 3,012,577 |
| 2007-10-16 | 2007-10-12 | 35.271 | 81,734 | -3,572 | 0.00% | 2,882,879 |
| 2007-09-18 | 2007-09-14 | 30.093 | 85,306 | -2,144 | 0.00% | 2,567,090 |
| 2007-09-17 | 2007-09-13 | 29.463 | 87,450 | -714 | 0.00% | 2,576,529 |
| 2007-09-14 | 2007-09-12 | 28.693 | 88,164 | +714 | 0.00% | 2,529,695 |
| 2007-07-12 | 2007-07-10 | 27.825 | 87,450 | +715 | 0.00% | 2,433,320 |
| 2007-06-26 | 2007-06-22 | 29.043 | 86,735 | 0.00% | 2,519,043 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy