History of CCASS shareholding
Participant: FIRST SHANGHAI SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.630 | 5,500 | +0 | 0.00% | 3,465 |
| 2025-10-13 | 2025-10-09 | 0.650 | 5,500 | +0 | 0.00% | 3,575 |
| 2025-10-10 | 2025-10-08 | 0.660 | 5,500 | +0 | 0.00% | 3,630 |
| 2025-10-09 | 2025-10-06 | 0.650 | 5,500 | +0 | 0.00% | 3,575 |
| 2025-10-08 | 2025-10-03 | 0.630 | 5,500 | +0 | 0.00% | 3,465 |
| 2025-10-06 | 2025-10-02 | 0.650 | 5,500 | +0 | 0.00% | 3,575 |
| 2025-10-03 | 2025-09-30 | 0.660 | 5,500 | +0 | 0.00% | 3,630 |
| 2025-10-02 | 2025-09-29 | 0.690 | 5,500 | +0 | 0.00% | 3,795 |
| 2025-09-30 | 2025-09-26 | 0.670 | 5,500 | +0 | 0.00% | 3,685 |
| 2025-09-29 | 2025-09-25 | 0.680 | 5,500 | +0 | 0.00% | 3,740 |
| 2025-09-26 | 2025-09-24 | 0.680 | 5,500 | +0 | 0.00% | 3,740 |
| 2025-09-25 | 2025-09-23 | 0.690 | 5,500 | +0 | 0.00% | 3,795 |
| 2025-09-24 | 2025-09-22 | 0.730 | 5,500 | +0 | 0.00% | 4,015 |
| 2025-09-23 | 2025-09-19 | 0.680 | 5,500 | +0 | 0.00% | 3,740 |
| 2025-09-22 | 2025-09-18 | 0.700 | 5,500 | +0 | 0.00% | 3,850 |
| 2025-09-19 | 2025-09-17 | 0.700 | 5,500 | +0 | 0.00% | 3,850 |
| 2025-09-18 | 2025-09-16 | 0.700 | 5,500 | +0 | 0.00% | 3,850 |
| 2025-09-17 | 2025-09-15 | 0.690 | 5,500 | +0 | 0.00% | 3,795 |
| 2025-09-16 | 2025-09-12 | 0.710 | 5,500 | +0 | 0.00% | 3,905 |
| 2025-09-15 | 2025-09-11 | 0.700 | 5,500 | +0 | 0.00% | 3,850 |
| 2025-09-12 | 2025-09-10 | 0.680 | 5,500 | +0 | 0.00% | 3,740 |
| 2025-09-11 | 2025-09-09 | 0.690 | 5,500 | +0 | 0.00% | 3,795 |
| 2025-09-10 | 2025-09-08 | 0.710 | 5,500 | +0 | 0.00% | 3,905 |
| 2025-09-09 | 2025-09-05 | 0.610 | 5,500 | +0 | 0.00% | 3,355 |
| 2025-09-08 | 2025-09-04 | 0.620 | 5,500 | +0 | 0.00% | 3,410 |
| 2025-09-05 | 2025-09-03 | 0.610 | 5,500 | +0 | 0.00% | 3,355 |
| 2025-09-04 | 2025-09-02 | 0.610 | 5,500 | +0 | 0.00% | 3,355 |
| 2025-09-03 | 2025-09-01 | 0.640 | 5,500 | +0 | 0.00% | 3,520 |
| 2025-09-02 | 2025-08-29 | 0.680 | 5,500 | +0 | 0.00% | 3,740 |
| 2025-09-01 | 2025-08-28 | 0.680 | 5,500 | +0 | 0.00% | 3,740 |
| 2025-08-29 | 2025-08-27 | 0.670 | 5,500 | +0 | 0.00% | 3,685 |
| 2025-08-28 | 2025-08-26 | 0.670 | 5,500 | +0 | 0.00% | 3,685 |
| 2025-08-27 | 2025-08-25 | 0.660 | 5,500 | +0 | 0.00% | 3,630 |
| 2025-08-26 | 2025-08-22 | 0.690 | 5,500 | +0 | 0.00% | 3,795 |
| 2025-08-25 | 2025-08-21 | 0.700 | 5,500 | +0 | 0.00% | 3,850 |
| 2025-08-22 | 2025-08-20 | 0.690 | 5,500 | +0 | 0.00% | 3,795 |
| 2025-08-21 | 2025-08-19 | 0.730 | 5,500 | +0 | 0.00% | 4,015 |
| 2025-08-20 | 2025-08-18 | 0.680 | 5,500 | +0 | 0.00% | 3,740 |
| 2025-08-19 | 2025-08-15 | 0.710 | 5,500 | +0 | 0.00% | 3,905 |
| 2025-08-18 | 2025-08-14 | 0.720 | 5,500 | +0 | 0.00% | 3,960 |
| 2025-08-15 | 2025-08-13 | 0.720 | 5,500 | +0 | 0.00% | 3,960 |
| 2025-08-14 | 2025-08-12 | 0.740 | 5,500 | +0 | 0.00% | 4,070 |
| 2025-08-13 | 2025-08-11 | 0.760 | 5,500 | +0 | 0.00% | 4,180 |
| 2025-08-12 | 2025-08-08 | 0.780 | 5,500 | +0 | 0.00% | 4,290 |
| 2025-08-11 | 2025-08-07 | 0.740 | 5,500 | +0 | 0.00% | 4,070 |
| 2025-08-08 | 2025-08-06 | 0.750 | 5,500 | +0 | 0.00% | 4,125 |
| 2025-08-07 | 2025-08-05 | 0.750 | 5,500 | +0 | 0.00% | 4,125 |
| 2025-08-06 | 2025-08-04 | 0.790 | 5,500 | +0 | 0.00% | 4,345 |
| 2025-08-05 | 2025-08-01 | 0.790 | 5,500 | +0 | 0.00% | 4,345 |
| 2025-08-04 | 2025-07-31 | 0.810 | 5,500 | +0 | 0.00% | 4,455 |
| 2025-08-01 | 2025-07-30 | 0.840 | 5,500 | +0 | 0.00% | 4,620 |
| 2025-07-31 | 2025-07-29 | 0.840 | 5,500 | +0 | 0.00% | 4,620 |
| 2025-07-30 | 2025-07-28 | 0.820 | 5,500 | +0 | 0.00% | 4,510 |
| 2025-07-29 | 2025-07-25 | 0.860 | 5,500 | +0 | 0.00% | 4,730 |
| 2025-07-28 | 2025-07-24 | 0.860 | 5,500 | +0 | 0.00% | 4,730 |
| 2025-07-25 | 2025-07-23 | 0.810 | 5,500 | +0 | 0.00% | 4,455 |
| 2025-07-24 | 2025-07-22 | 0.800 | 5,500 | +0 | 0.00% | 4,400 |
| 2025-07-23 | 2025-07-21 | 0.710 | 5,500 | +0 | 0.00% | 3,905 |
| 2025-07-22 | 2025-07-18 | 0.720 | 5,500 | +0 | 0.00% | 3,960 |
| 2025-07-21 | 2025-07-17 | 0.750 | 5,500 | +0 | 0.00% | 4,125 |
| 2025-07-18 | 2025-07-16 | 0.760 | 5,500 | +0 | 0.00% | 4,180 |
| 2025-07-17 | 2025-07-15 | 0.760 | 5,500 | +0 | 0.00% | 4,180 |
| 2025-07-16 | 2025-07-14 | 0.750 | 5,500 | +0 | 0.00% | 4,125 |
| 2025-07-15 | 2025-07-11 | 0.770 | 5,500 | +0 | 0.00% | 4,235 |
| 2025-07-14 | 2025-07-10 | 0.780 | 5,500 | +0 | 0.00% | 4,290 |
| 2025-07-11 | 2025-07-09 | 0.730 | 5,500 | -48,000 | 0.00% | 4,015 |
| 2025-06-05 | 2025-06-03 | 0.870 | 53,500 | -125 | 0.01% | 46,545 |
| 2025-01-03 | 2024-12-31 | 0.470 | 53,625 | -204,000 | 0.01% | 25,204 |
| 2024-11-05 | 2024-11-01 | 0.530 | 257,625 | +48,000 | 0.03% | 136,541 |
| 2024-05-20 | 2024-05-16 | 0.560 | 209,625 | +12,000 | 0.02% | 117,390 |
| 2024-01-02 | 2023-12-28 | 0.740 | 197,625 | -5,000 | 0.04% | 146,242 |
| 2023-11-20 | 2023-11-16 | 0.920 | 202,625 | -5,000 | 0.04% | 186,415 |
| 2023-11-15 | 2023-11-13 | 1.060 | 207,625 | +5,000 | 0.04% | 220,082 |
| 2023-09-13 | 2023-09-11 | 1.880 | 202,625 | -68,800 | 0.04% | 380,935 |
| 2023-08-29 | 2023-08-25 | 1.880 | 271,425 | +11,400 | 0.06% | 510,279 |
| 2023-08-16 | 2023-08-14 | 1.980 | 260,025 | +57,400 | 0.05% | 514,849 |
| 2023-08-14 | 2023-08-10 | 2.100 | 202,625 | -18,000 | 0.04% | 425,512 |
| 2023-06-02 | 2023-05-31 | 1.740 | 220,625 | +18,000 | 0.05% | 383,887 |
| 2023-02-22 | 2023-02-20 | 3.340 | 202,625 | -7,600 | 0.04% | 676,767 |
| 2023-01-20 | 2023-01-18 | 4.400 | 210,225 | +5,000 | 0.04% | 924,990 |
| 2023-01-13 | 2023-01-11 | 5.100 | 205,225 | +5,000 | 0.04% | 1,046,647 |
| 2023-01-04 | 2022-12-30 | 4.820 | 200,225 | -25,000 | 0.04% | 965,084 |
| 2023-01-03 | 2022-12-29 | 4.700 | 225,225 | +10,000 | 0.05% | 1,058,557 |
| 2022-12-22 | 2022-12-20 | 4.760 | 215,225 | +15,000 | 0.04% | 1,024,471 |
| 2022-12-13 | 2022-12-09 | 5.000 | 200,225 | +10,000 | 0.04% | 1,001,125 |
| 2022-12-08 | 2022-12-06 | 5.700 | 190,225 | +40,000 | 0.04% | 1,084,282 |
| 2022-12-02 | 2022-11-30 | 6.100 | 150,225 | +15,000 | 0.03% | 916,372 |
| 2022-11-09 | 2022-11-07 | 4.500 | 135,225 | +7,600 | 0.03% | 608,512 |
| 2022-10-28 | 2022-10-26 | 5.500 | 127,625 | -4,400 | 0.03% | 701,937 |
| 2022-10-25 | 2022-10-21 | 6.300 | 132,025 | +25,000 | 0.03% | 831,757 |
| 2022-10-20 | 2022-10-18 | 5.400 | 107,025 | +20,000 | 0.02% | 577,935 |
| 2022-10-19 | 2022-10-17 | 5.100 | 87,025 | +40,000 | 0.02% | 443,827 |
| 2022-09-01 | 2022-08-30 | 6.700 | 47,025 | +4,400 | 0.01% | 315,067 |
| 2022-06-27 | 2022-06-23 | 7.400 | 42,625 | +34,800 | 0.01% | 315,425 |
| 2022-06-20 | 2022-06-16 | 6.400 | 7,825 | -21,600 | 0.00% | 50,080 |
| 2022-06-02 | 2022-05-31 | 6.200 | 29,425 | +5,000 | 0.01% | 182,435 |
| 2022-03-10 | 2022-03-08 | 7.500 | 24,425 | -5,000 | 0.01% | 183,187 |
| 2022-02-18 | 2022-02-16 | 9.000 | 29,425 | -9,000 | 0.01% | 264,825 |
| 2022-01-25 | 2022-01-21 | 9.100 | 38,425 | +5,000 | 0.01% | 349,667 |
| 2022-01-24 | 2022-01-20 | 9.000 | 33,425 | +21,600 | 0.01% | 300,825 |
| 2022-01-18 | 2022-01-14 | 9.100 | 11,825 | +1,800 | 0.00% | 107,607 |
| 2022-01-07 | 2022-01-05 | 8.500 | 10,025 | -200 | 0.00% | 85,212 |
| 2021-12-22 | 2021-12-20 | 9.500 | 10,225 | -42,600 | 0.00% | 97,137 |
| 2021-12-15 | 2021-12-13 | 10.000 | 52,825 | -60,000 | 0.01% | 528,250 |
| 2021-12-08 | 2021-12-06 | 9.500 | 112,825 | -10,000 | 0.03% | 1,071,837 |
| 2021-10-25 | 2021-10-21 | 11.200 | 122,825 | +5,000 | 0.03% | 1,375,640 |
| 2021-10-22 | 2021-10-20 | 11.600 | 117,825 | +30,000 | 0.03% | 1,366,770 |
| 2021-10-21 | 2021-10-19 | 11.000 | 87,825 | +20,000 | 0.02% | 966,075 |
| 2021-10-19 | 2021-10-15 | 10.600 | 67,825 | +15,000 | 0.02% | 718,945 |
| 2021-09-23 | 2021-09-20 | 11.400 | 52,825 | -19,000 | 0.01% | 602,205 |
| 2021-09-15 | 2021-09-13 | 10.800 | 71,825 | +29,000 | 0.02% | 775,710 |
| 2021-08-25 | 2021-08-23 | 9.000 | 42,825 | +40,000 | 0.01% | 385,425 |
| 2021-07-27 | 2021-07-23 | 7.900 | 2,825 | -2,000 | 0.00% | 22,317 |
| 2021-03-09 | 2021-03-05 | 10.600 | 4,825 | -1,600 | 0.00% | 51,145 |
| 2021-02-16 | 2021-02-09 | 11.800 | 6,425 | +1,000 | 0.00% | 75,815 |
| 2021-02-05 | 2021-02-03 | 11.600 | 5,425 | -200 | 0.00% | 62,930 |
| 2021-02-04 | 2021-02-02 | 11.600 | 5,625 | -5,200 | 0.00% | 65,250 |
| 2021-01-27 | 2021-01-25 | 13.000 | 10,825 | +400 | 0.00% | 140,725 |
| 2021-01-26 | 2021-01-22 | 12.600 | 10,425 | -400 | 0.00% | 131,355 |
| 2021-01-14 | 2021-01-12 | 13.400 | 10,825 | -600 | 0.00% | 145,055 |
| 2021-01-12 | 2021-01-08 | 14.200 | 11,425 | -1,400 | 0.00% | 162,235 |
| 2021-01-08 | 2021-01-06 | 14.400 | 12,825 | +3,000 | 0.00% | 184,680 |
| 2021-01-06 | 2021-01-04 | 14.400 | 9,825 | +600 | 0.00% | 141,480 |
| 2021-01-05 | 2020-12-31 | 15.400 | 9,225 | -1,200 | 0.00% | 142,065 |
| 2021-01-04 | 2020-12-29 | 15.800 | 10,425 | +5,000 | 0.00% | 164,715 |
| 2020-12-29 | 2020-12-24 | 15.200 | 5,425 | +1,600 | 0.00% | 82,460 |
| 2020-12-18 | 2020-12-16 | 13.800 | 3,825 | +1,000 | 0.00% | 52,785 |
| 2020-11-13 | 2020-11-11 | 8.900 | 2,825 | -43,000 | 0.00% | 25,142 |
| 2020-11-11 | 2020-11-09 | 10.200 | 45,825 | +25,000 | 0.01% | 467,415 |
| 2020-10-12 | 2020-10-08 | 9.800 | 20,825 | +18,000 | 0.01% | 204,085 |
| 2020-09-22 | 2020-09-18 | 10.800 | 2,825 | -2,400 | 0.00% | 30,510 |
| 2020-09-21 | 2020-09-17 | 11.000 | 5,225 | +2,400 | 0.00% | 57,475 |
| 2020-08-03 | 2020-07-30 | 9.700 | 2,825 | -55,000 | 0.00% | 27,402 |
| 2020-07-31 | 2020-07-29 | 9.900 | 57,825 | +55,000 | 0.02% | 572,467 |
| 2020-07-28 | 2020-07-24 | 9.300 | 2,825 | -100,000 | 0.00% | 26,272 |
| 2020-07-22 | 2020-07-20 | 10.400 | 102,825 | +20,000 | 0.03% | 1,069,380 |
| 2020-07-21 | 2020-07-17 | 9.600 | 82,825 | +80,000 | 0.02% | 795,120 |
| 2020-06-29 | 2020-06-24 | 8.600 | 2,825 | -1,200 | 0.00% | 24,295 |
| 2019-11-12 | 2019-11-08 | 9.700 | 4,025 | -2,400 | 0.00% | 39,042 |
| 2019-10-30 | 2019-10-28 | 9.800 | 6,425 | -22,600 | 0.00% | 62,965 |
| 2019-10-28 | 2019-10-24 | 9.800 | 29,025 | -25,000 | 0.01% | 284,445 |
| 2019-09-19 | 2019-09-17 | 9.800 | 54,025 | -25,000 | 0.02% | 529,445 |
| 2019-09-13 | 2019-09-11 | 9.100 | 79,025 | -25,000 | 0.02% | 719,127 |
| 2019-09-12 | 2019-09-10 | 8.800 | 104,025 | -20,600 | 0.03% | 915,420 |
| 2019-09-11 | 2019-09-09 | 8.900 | 124,625 | -3,200 | 0.03% | 1,109,162 |
| 2019-09-10 | 2019-09-06 | 8.900 | 127,825 | -121,200 | 0.04% | 1,137,642 |
| 2019-09-03 | 2019-08-30 | 8.500 | 249,025 | -43,600 | 0.07% | 2,116,712 |
| 2019-09-02 | 2019-08-29 | 8.700 | 292,625 | -11,400 | 0.08% | 2,545,837 |
| 2019-04-23 | 2019-04-17 | 9.100 | 304,025 | -10,000 | 0.10% | 2,766,627 |
| 2019-03-26 | 2019-03-22 | 10.000 | 314,025 | -4,200 | 0.10% | 3,140,250 |
| 2019-03-04 | 2019-02-28 | 10.200 | 318,225 | +50,000 | 0.10% | 3,245,895 |
| 2019-03-01 | 2019-02-27 | 10.200 | 268,225 | +50,000 | 0.08% | 2,735,895 |
| 2019-02-28 | 2019-02-26 | 10.600 | 218,225 | +150,000 | 0.07% | 2,313,185 |
| 2019-02-25 | 2019-02-21 | 11.200 | 68,225 | +50,000 | 0.02% | 764,120 |
| 2019-02-13 | 2019-02-11 | 10.200 | 18,225 | +10,000 | 0.01% | 185,895 |
| 2019-01-21 | 2019-01-17 | 9.600 | 8,225 | +4,200 | 0.00% | 78,960 |
| 2018-08-24 | 2018-08-22 | 19.000 | 4,025 | +200 | 0.00% | 76,475 |
| 2018-07-04 | 2018-06-29 | 23.600 | 3,825 | +1,000 | 0.00% | 90,270 |
| 2018-06-25 | 2018-06-21 | 22.400 | 2,825 | -200 | 0.00% | 63,280 |
| 2018-05-02 | 2018-04-27 | 31.800 | 3,025 | -400 | 0.00% | 96,195 |
| 2018-03-06 | 2018-03-02 | 38.200 | 3,425 | -400 | 0.00% | 130,835 |
| 2018-03-02 | 2018-02-28 | 36.600 | 3,825 | +400 | 0.00% | 139,995 |
| 2018-02-26 | 2018-02-22 | 37.800 | 3,425 | -50,400 | 0.00% | 129,465 |
| 2018-02-23 | 2018-02-21 | 37.200 | 53,825 | -101,000 | 0.02% | 2,002,290 |
| 2018-02-21 | 2018-02-15 | 37.200 | 154,825 | +47,400 | 0.05% | 5,759,490 |
| 2018-02-12 | 2018-02-08 | 32.800 | 107,425 | -6,000 | 0.04% | 3,523,540 |
| 2018-02-08 | 2018-02-06 | 33.000 | 113,425 | +200 | 0.04% | 3,743,025 |
| 2018-02-06 | 2018-02-02 | 38.000 | 113,225 | +103,800 | 0.04% | 4,302,550 |
| 2018-02-05 | 2018-02-01 | 39.400 | 9,425 | -31,800 | 0.00% | 371,345 |
| 2018-02-01 | 2018-01-30 | 40.200 | 41,225 | -213,000 | 0.01% | 1,657,245 |
| 2018-01-16 | 2018-01-12 | 33.200 | 254,225 | -3,000 | 0.09% | 8,440,270 |
| 2017-11-22 | 2017-11-20 | 32.600 | 257,225 | -19,200 | 0.09% | 8,385,535 |
| 2017-11-21 | 2017-11-17 | 33.000 | 276,425 | +51,000 | 0.10% | 9,122,025 |
| 2017-11-17 | 2017-11-15 | 32.600 | 225,425 | -49,200 | 0.08% | 7,348,855 |
| 2017-11-10 | 2017-11-08 | 33.200 | 274,625 | +31,200 | 0.10% | 9,117,550 |
| 2017-11-07 | 2017-11-03 | 34.400 | 243,425 | +4,800 | 0.09% | 8,373,820 |
| 2017-11-06 | 2017-11-02 | 34.200 | 238,625 | +30,000 | 0.08% | 8,160,975 |
| 2017-11-03 | 2017-11-01 | 33.800 | 208,625 | +63,000 | 0.07% | 7,051,525 |
| 2017-11-02 | 2017-10-31 | 35.000 | 145,625 | +63,000 | 0.05% | 5,096,875 |
| 2017-10-18 | 2017-10-16 | 33.600 | 82,625 | +6,000 | 0.03% | 2,776,200 |
| 2017-10-11 | 2017-10-09 | 32.600 | 76,625 | +18,000 | 0.03% | 2,497,975 |
| 2017-09-20 | 2017-09-18 | 31.200 | 58,625 | -3,000 | 0.03% | 1,829,100 |
| 2017-09-19 | 2017-09-15 | 32.000 | 61,625 | -1,200 | 0.03% | 1,972,000 |
| 2017-09-14 | 2017-09-12 | 31.600 | 62,825 | +600 | 0.03% | 1,985,270 |
| 2017-09-13 | 2017-09-11 | 35.400 | 62,225 | -600 | 0.03% | 2,202,765 |
| 2017-09-12 | 2017-09-08 | 32.800 | 62,825 | +1,800 | 0.03% | 2,060,660 |
| 2017-09-06 | 2017-09-04 | 28.200 | 61,025 | -600 | 0.03% | 1,720,905 |
| 2017-08-28 | 2017-08-24 | 27.600 | 61,625 | +9,600 | 0.03% | 1,700,850 |
| 2017-08-22 | 2017-08-18 | 27.000 | 52,025 | +9,600 | 0.02% | 1,404,675 |
| 2017-08-17 | 2017-08-15 | 28.600 | 42,425 | +6,000 | 0.02% | 1,213,355 |
| 2017-08-10 | 2017-08-08 | 32.000 | 36,425 | +8,400 | 0.02% | 1,165,600 |
| 2017-08-08 | 2017-08-04 | 31.200 | 28,025 | -9,000 | 0.01% | 874,380 |
| 2017-08-01 | 2017-07-28 | 27.400 | 37,025 | -50,400 | 0.02% | 1,014,485 |
| 2017-07-14 | 2017-07-12 | 21.600 | 87,425 | -21,000 | 0.04% | 1,888,380 |
| 2017-07-13 | 2017-07-11 | 22.400 | 108,425 | -22,800 | 0.05% | 2,428,720 |
| 2017-07-12 | 2017-07-10 | 23.800 | 131,225 | -6,600 | 0.06% | 3,123,155 |
| 2017-07-10 | 2017-07-06 | 20.400 | 137,825 | +50,400 | 0.06% | 2,811,630 |
| 2017-06-29 | 2017-06-27 | 18.000 | 87,425 | -21,600 | 0.04% | 1,573,650 |
| 2017-06-27 | 2017-06-23 | 17.400 | 109,025 | -88,800 | 0.05% | 1,897,035 |
| 2017-06-26 | 2017-06-22 | 17.000 | 197,825 | -34,200 | 0.09% | 3,363,025 |
| 2017-06-14 | 2017-06-12 | 16.000 | 232,025 | -60,000 | 0.11% | 3,712,400 |
| 2017-05-25 | 2017-05-23 | 16.200 | 292,025 | -13,200 | 0.13% | 4,730,805 |
| 2017-05-08 | 2017-05-04 | 16.800 | 305,225 | -9,600 | 0.25% | 5,127,780 |
| 2017-05-04 | 2017-04-28 | 16.800 | 314,825 | +10,800 | 0.26% | 5,289,060 |
| 2017-04-20 | 2017-04-18 | 16.000 | 304,025 | +47,400 | 0.25% | 4,864,400 |
| 2017-04-19 | 2017-04-13 | 16.000 | 256,625 | -89,400 | 0.21% | 4,106,000 |
| 2017-04-03 | 2017-03-30 | 17.000 | 346,025 | +16,800 | 0.28% | 5,882,425 |
| 2017-03-24 | 2017-03-22 | 15.600 | 329,225 | +6,000 | 0.27% | 5,135,910 |
| 2017-03-06 | 2017-03-02 | 16.400 | 323,225 | -9,000 | 0.26% | 5,300,890 |
| 2017-02-23 | 2017-02-21 | 17.800 | 332,225 | -9,000 | 0.27% | 5,913,605 |
| 2017-02-14 | 2017-02-10 | 16.400 | 341,225 | +2,400 | 0.28% | 5,596,090 |
| 2017-02-10 | 2017-02-08 | 16.600 | 338,825 | +6,000 | 0.28% | 5,624,495 |
| 2017-02-07 | 2017-02-03 | 17.800 | 332,825 | -3,000 | 0.27% | 5,924,285 |
| 2017-02-06 | 2017-02-02 | 18.000 | 335,825 | +13,800 | 0.27% | 6,044,850 |
| 2017-02-01 | 2017-01-25 | 17.400 | 322,025 | -2,400 | 0.26% | 5,603,235 |
| 2017-01-25 | 2017-01-23 | 15.600 | 324,425 | +24,000 | 0.26% | 5,061,030 |
| 2017-01-19 | 2017-01-17 | 16.400 | 300,425 | +12,000 | 0.25% | 4,926,970 |
| 2017-01-18 | 2017-01-16 | 16.200 | 288,425 | +60,000 | 0.24% | 4,672,485 |
| 2017-01-17 | 2017-01-13 | 16.600 | 228,425 | +146,400 | 0.19% | 3,791,855 |
| 2017-01-04 | 2016-12-30 | 14.800 | 82,025 | +2,400 | 0.07% | 1,213,970 |
| 2016-12-21 | 2016-12-19 | 13.400 | 79,625 | -3,000 | 0.06% | 1,066,975 |
| 2016-12-20 | 2016-12-16 | 13.400 | 82,625 | +2,400 | 0.07% | 1,107,175 |
| 2016-11-08 | 2016-11-04 | 14.600 | 80,225 | +9,600 | 0.07% | 1,171,285 |
| 2016-11-07 | 2016-11-03 | 13.800 | 70,625 | +3,000 | 0.06% | 974,625 |
| 2016-11-04 | 2016-11-02 | 14.000 | 67,625 | +5,400 | 0.06% | 946,750 |
| 2016-10-14 | 2016-10-12 | 14.200 | 62,225 | +18,600 | 0.05% | 883,595 |
| 2016-10-13 | 2016-10-11 | 14.000 | 43,625 | +3,000 | 0.04% | 610,750 |
| 2016-10-04 | 2016-09-30 | 13.800 | 40,625 | +1,800 | 0.03% | 560,625 |
| 2016-09-29 | 2016-09-27 | 13.000 | 38,825 | +19,200 | 0.03% | 504,725 |
| 2016-08-29 | 2016-08-25 | 10.000 | 19,625 | -2,400 | 0.02% | 196,250 |
| 2016-07-19 | 2016-07-15 | 12.600 | 22,025 | +13,800 | 0.02% | 277,515 |
| 2016-07-15 | 2016-07-13 | 13.200 | 8,225 | -82,200 | 0.01% | 108,570 |
| 2016-07-14 | 2016-07-12 | 12.400 | 90,425 | -55,200 | 0.07% | 1,121,270 |
| 2016-07-13 | 2016-07-11 | 12.400 | 145,625 | -16,200 | 0.12% | 1,805,750 |
| 2016-06-24 | 2016-06-22 | 11.000 | 161,825 | -1,800 | 0.13% | 1,780,075 |
| 2016-06-21 | 2016-06-17 | 11.400 | 163,625 | -6,600 | 0.13% | 1,865,325 |
| 2016-06-15 | 2016-06-13 | 10.000 | 170,225 | -4,800 | 0.14% | 1,702,250 |
| 2016-06-10 | 2016-06-07 | 9.200 | 175,025 | +8,400 | 0.14% | 1,610,230 |
| 2016-06-02 | 2016-05-31 | 9.300 | 166,625 | -4,800 | 0.14% | 1,549,612 |
| 2016-05-31 | 2016-05-27 | 8.000 | 171,425 | -45,000 | 0.14% | 1,371,400 |
| 2016-05-30 | 2016-05-26 | 7.800 | 216,425 | -91,200 | 0.18% | 1,688,115 |
| 2016-05-12 | 2016-05-10 | 5.800 | 307,625 | -3,000 | 0.25% | 1,784,225 |
| 2016-05-11 | 2016-05-09 | 6.200 | 310,625 | +3,000 | 0.25% | 1,925,875 |
| 2016-05-06 | 2016-05-04 | 7.000 | 307,625 | +4,200 | 0.25% | 2,153,375 |
| 2016-05-03 | 2016-04-28 | 9.000 | 303,425 | -14,400 | 0.25% | 2,730,825 |
| 2016-04-29 | 2016-04-27 | 9.100 | 317,825 | -12,600 | 0.26% | 2,892,207 |
| 2016-04-27 | 2016-04-25 | 9.200 | 330,425 | -1,200 | 0.27% | 3,039,910 |
| 2016-04-26 | 2016-04-22 | 9.300 | 331,625 | -24,000 | 0.27% | 3,084,112 |
| 2016-04-25 | 2016-04-21 | 9.200 | 355,625 | -14,400 | 0.29% | 3,271,750 |
| 2016-04-22 | 2016-04-20 | 9.200 | 370,025 | -13,800 | 0.30% | 3,404,230 |
| 2016-04-21 | 2016-04-19 | 9.200 | 383,825 | -38,400 | 0.31% | 3,531,190 |
| 2016-04-20 | 2016-04-18 | 8.800 | 422,225 | -24,600 | 0.34% | 3,715,580 |
| 2016-04-19 | 2016-04-15 | 9.100 | 446,825 | -3,000 | 0.36% | 4,066,107 |
| 2016-04-18 | 2016-04-14 | 9.200 | 449,825 | -3,600 | 0.37% | 4,138,390 |
| 2016-04-15 | 2016-04-13 | 9.200 | 453,425 | -3,000 | 0.37% | 4,171,510 |
| 2016-04-14 | 2016-04-12 | 9.000 | 456,425 | -21,000 | 0.37% | 4,107,825 |
| 2016-03-22 | 2016-03-18 | 6.700 | 477,425 | -15,000 | 0.39% | 3,198,747 |
| 2016-01-06 | 2016-01-04 | 4.380 | 492,425 | +30,000 | 0.40% | 2,156,821 |
| 2015-07-28 | 2015-07-24 | 9.900 | 462,425 | -558,000 | 0.38% | 4,578,007 |
| 2015-07-08 | 2015-07-06 | 8.000 | 1,020,425 | +25,200 | 0.83% | 8,163,400 |
| 2015-07-07 | 2015-07-03 | 9.200 | 995,225 | +30,600 | 0.81% | 9,156,070 |
| 2015-06-24 | 2015-06-22 | 11.800 | 964,625 | +4,800 | 0.79% | 11,382,575 |
| 2015-05-19 | 2015-05-15 | 9.600 | 959,825 | +1,800 | 0.78% | 9,214,320 |
| 2015-05-18 | 2015-05-14 | 10.000 | 958,025 | +1,200 | 0.78% | 9,580,250 |
| 2015-05-12 | 2015-05-08 | 11.000 | 956,825 | +6,000 | 0.78% | 10,525,075 |
| 2015-05-08 | 2015-05-06 | 12.200 | 950,825 | +88,800 | 0.78% | 11,600,065 |
| 2015-05-07 | 2015-05-05 | 11.600 | 862,025 | -12,000 | 0.70% | 9,999,490 |
| 2015-05-06 | 2015-05-04 | 10.400 | 874,025 | -6,000 | 0.71% | 9,089,860 |
| 2015-05-05 | 2015-04-30 | 10.200 | 880,025 | -15,600 | 0.72% | 8,976,255 |
| 2015-04-23 | 2015-04-21 | 9.300 | 895,625 | +780,600 | 0.73% | 8,329,312 |
| 2015-04-21 | 2015-04-17 | 10.400 | 115,025 | -6,000 | 0.28% | 1,196,260 |
| 2015-04-20 | 2015-04-16 | 9.200 | 121,025 | +6,000 | 0.30% | 1,113,430 |
| 2015-04-17 | 2015-04-15 | 9.700 | 115,025 | -45,000 | 0.28% | 1,115,742 |
| 2015-04-16 | 2015-04-14 | 10.200 | 160,025 | +52,350 | 0.39% | 1,632,255 |
| 2015-04-15 | 2015-04-13 | 7.900 | 107,675 | -9,600 | 0.26% | 850,632 |
| 2015-04-14 | 2015-04-10 | 6.700 | 117,275 | +69,000 | 0.29% | 785,742 |
| 2015-04-08 | 2015-04-01 | 7.300 | 48,275 | -136,800 | 0.12% | 352,407 |
| 2015-04-02 | 2015-03-31 | 6.400 | 185,075 | -222,600 | 0.45% | 1,184,480 |
| 2015-03-18 | 2015-03-16 | 7.563 | 407,675 | -142,125 | 1.00% | 3,083,354 |
| 2015-02-12 | 2015-02-10 | 6.377 | 549,800 | +31,962 | 1.00% | 3,506,004 |
| 2015-01-30 | 2015-01-28 | 11.567 | 517,838 | +405 | 0.94% | 5,990,012 |
| 2015-01-29 | 2015-01-27 | 10.826 | 517,433 | +17,195 | 0.94% | 5,601,652 |
| 2015-01-09 | 2015-01-07 | 11.864 | 500,238 | +12,137 | 0.91% | 5,934,796 |
| 2015-01-08 | 2015-01-06 | 11.864 | 488,101 | +12,138 | 0.89% | 5,790,804 |
| 2014-12-22 | 2014-12-18 | 12.902 | 475,963 | +7,687 | 0.86% | 6,140,894 |
| 2014-12-18 | 2014-12-16 | 12.012 | 468,276 | +24,275 | 0.85% | 5,625,046 |
| 2014-12-16 | 2014-12-12 | 12.309 | 444,001 | +10,924 | 1.01% | 5,465,139 |
| 2014-10-15 | 2014-10-13 | 13.495 | 433,077 | +10,115 | 0.98% | 5,844,477 |
| 2014-09-29 | 2014-09-25 | 13.644 | 422,962 | -4,046 | 0.96% | 5,770,698 |
| 2014-09-19 | 2014-09-17 | 14.237 | 427,008 | -20,229 | 0.97% | 6,079,200 |
| 2014-09-16 | 2014-09-12 | 14.385 | 447,237 | -10,115 | 1.01% | 6,433,519 |
| 2014-09-15 | 2014-09-11 | 13.495 | 457,352 | +10,115 | 1.04% | 6,172,074 |
| 2014-09-12 | 2014-09-10 | 14.978 | 447,237 | +20,229 | 1.01% | 6,698,819 |
| 2014-08-19 | 2014-08-15 | 13.644 | 427,008 | +7,687 | 0.97% | 5,825,900 |
| 2014-08-15 | 2014-08-13 | 11.864 | 419,321 | +17,802 | 0.95% | 4,974,802 |
| 2014-08-13 | 2014-08-11 | 11.271 | 401,519 | +41,470 | 0.91% | 4,525,420 |
| 2014-07-30 | 2014-07-28 | 11.864 | 360,049 | +6,069 | 0.82% | 4,271,602 |
| 2014-07-23 | 2014-07-21 | 13.050 | 353,980 | -6,069 | 0.80% | 4,619,559 |
| 2014-07-22 | 2014-07-18 | 13.199 | 360,049 | -5,259 | 0.82% | 4,752,157 |
| 2014-07-21 | 2014-07-17 | 13.347 | 365,308 | +269,724 | 0.83% | 4,875,744 |
| 2014-05-14 | 2014-05-12 | 13.347 | 95,584 | +19,420 | 0.22% | 1,275,754 |
| 2014-05-09 | 2014-05-07 | 13.347 | 76,164 | +3,439 | 0.17% | 1,016,556 |
| 2014-04-25 | 2014-04-23 | 14.830 | 72,725 | +23,467 | 0.16% | 1,078,507 |
| 2014-04-17 | 2014-04-15 | 13.644 | 49,258 | +15,778 | 0.11% | 672,053 |
| 2014-04-10 | 2014-04-08 | 14.682 | 33,480 | +11,160 | 0.08% | 491,541 |
| 2014-03-11 | 2014-03-07 | 19.174 | 22,320 | -4,783 | 0.08% | 427,969 |
| 2014-03-04 | 2014-02-28 | 18.808 | 27,103 | +5,732 | 0.08% | 509,749 |
| 2014-02-19 | 2014-02-17 | 16.976 | 21,371 | +4,094 | 0.06% | 362,792 |
| 2014-02-17 | 2014-02-13 | 17.342 | 17,277 | +5,732 | 0.05% | 299,623 |
| 2013-10-31 | 2013-10-29 | 29.677 | 11,545 | -1,832 | 0.03% | 342,625 |
| 2013-10-30 | 2013-10-28 | 30.410 | 13,377 | -2,456 | 0.04% | 406,796 |
| 2013-09-18 | 2013-09-16 | 31.143 | 15,833 | -6,878 | 0.04% | 493,085 |
| 2013-07-26 | 2013-07-24 | 28.456 | 22,711 | -819 | 0.06% | 646,265 |
| 2013-07-25 | 2013-07-23 | 28.578 | 23,530 | +573 | 0.07% | 672,444 |
| 2013-07-24 | 2013-07-22 | 29.067 | 22,957 | +246 | 0.06% | 667,283 |
| 2013-07-19 | 2013-07-17 | 29.311 | 22,711 | -819 | 0.06% | 665,680 |
| 2013-06-20 | 2013-06-18 | 30.044 | 23,530 | +4,258 | 0.07% | 706,928 |
| 2013-05-27 | 2013-05-23 | 33.585 | 19,272 | +7,697 | 0.05% | 647,258 |
| 2013-04-10 | 2013-04-08 | 36.639 | 11,575 | +245 | 0.03% | 424,092 |
| 2013-03-04 | 2013-02-28 | 40.913 | 11,330 | -1,228 | 0.03% | 463,546 |
| 2013-03-01 | 2013-02-27 | 40.913 | 12,558 | -819 | 0.04% | 513,788 |
| 2013-01-14 | 2013-01-10 | 50.073 | 13,377 | +1,228 | 0.04% | 669,824 |
| 2012-12-06 | 2012-12-04 | 40.913 | 12,149 | +4,095 | 0.03% | 497,054 |
| 2012-12-05 | 2012-12-03 | 40.913 | 8,054 | +2,456 | 0.02% | 329,515 |
| 2012-08-08 | 2012-08-06 | 42.745 | 5,598 | +4,749 | 0.02% | 239,287 |
| 2012-03-14 | 2012-03-12 | 70.835 | 849 | -2,293 | 0.00% | 60,139 |
| 2012-03-13 | 2012-03-09 | 70.835 | 3,142 | -4,094 | 0.01% | 222,563 |
| 2012-03-09 | 2012-03-07 | 68.392 | 7,236 | +6,387 | 0.02% | 494,886 |
| 2012-02-20 | 2012-02-16 | 63.507 | 849 | -983 | 0.00% | 53,917 |
| 2011-12-19 | 2011-12-15 | 58.622 | 1,832 | -4,749 | 0.01% | 107,395 |
| 2011-11-02 | 2011-10-31 | 69.613 | 6,581 | -2,456 | 0.02% | 458,126 |
| 2011-10-19 | 2011-10-17 | 67.171 | 9,037 | +1,638 | 0.03% | 607,023 |
| 2011-10-17 | 2011-10-13 | 63.507 | 7,399 | +6,550 | 0.02% | 469,888 |
| 2011-09-01 | 2011-08-30 | 91.597 | 849 | -819 | 0.00% | 77,766 |
| 2011-08-09 | 2011-08-05 | 116.022 | 1,668 | +246 | 0.01% | 193,525 |
| 2011-08-08 | 2011-08-04 | 127.014 | 1,422 | +573 | 0.00% | 180,614 |
| 2011-07-07 | 2011-07-05 | 120.908 | 849 | +819 | 0.00% | 102,651 |
| 2011-07-06 | 2011-07-04 | 119.686 | 30 | -246 | 0.00% | 3,591 |
| 2011-06-03 | 2011-06-01 | 119.686 | 276 | -819 | 0.00% | 33,033 |
| 2011-06-02 | 2011-05-31 | 123.350 | 1,095 | +655 | 0.00% | 135,068 |
| 2011-06-01 | 2011-05-30 | 123.350 | 440 | +164 | 0.00% | 54,274 |
| 2011-04-21 | 2011-04-19 | 123.350 | 276 | -3,684 | 0.00% | 34,045 |
| 2011-04-20 | 2011-04-18 | 120.908 | 3,960 | -4,913 | 0.02% | 478,794 |
| 2011-04-19 | 2011-04-15 | 117.244 | 8,873 | -8,188 | 0.04% | 1,040,303 |
| 2011-02-15 | 2011-02-11 | 90.375 | 17,061 | -1,556 | 0.07% | 1,541,894 |
| 2011-02-14 | 2011-02-10 | 92.818 | 18,617 | -1,638 | 0.08% | 1,727,991 |
| 2010-12-22 | 2010-12-20 | 95.261 | 20,255 | +1,556 | 0.10% | 1,929,502 |
| 2010-12-08 | 2010-12-06 | 97.703 | 18,699 | -1,638 | 0.09% | 1,826,950 |
| 2010-12-03 | 2010-12-01 | 100.146 | 20,337 | -1,310 | 0.10% | 2,036,662 |
| 2010-11-19 | 2010-11-17 | 95.261 | 21,647 | -327 | 0.11% | 2,062,104 |
| 2010-11-18 | 2010-11-16 | 98.924 | 21,974 | -6,551 | 0.11% | 2,173,764 |
| 2010-11-11 | 2010-11-09 | 107.473 | 28,525 | +7,370 | 0.14% | 3,065,678 |
| 2010-11-01 | 2010-10-28 | 91.597 | 21,155 | +81 | 0.10% | 1,937,727 |
| 2010-10-29 | 2010-10-27 | 91.597 | 21,074 | +737 | 0.10% | 1,930,308 |
| 2010-10-27 | 2010-10-25 | 98.924 | 20,337 | +2,702 | 0.10% | 2,011,825 |
| 2010-10-26 | 2010-10-22 | 90.375 | 17,635 | +819 | 0.09% | 1,593,769 |
| 2010-10-13 | 2010-10-11 | 90.375 | 16,816 | -900 | 0.08% | 1,519,752 |
| 2010-10-05 | 2010-09-30 | 92.818 | 17,716 | -3,276 | 0.09% | 1,644,362 |
| 2010-09-30 | 2010-09-28 | 90.375 | 20,992 | -4,503 | 0.10% | 1,897,159 |
| 2010-09-28 | 2010-09-24 | 91.597 | 25,495 | +8,679 | 0.12% | 2,335,256 |
| 2010-09-13 | 2010-09-09 | 78.162 | 16,816 | -4,094 | 0.08% | 1,314,380 |
| 2010-09-10 | 2010-09-08 | 74.499 | 20,910 | -9,825 | 0.10% | 1,557,766 |
| 2010-09-09 | 2010-09-07 | 68.392 | 30,735 | -4,094 | 0.15% | 2,102,033 |
| 2010-09-08 | 2010-09-06 | 65.950 | 34,829 | -1,638 | 0.17% | 2,296,958 |
| 2010-09-07 | 2010-09-03 | 65.950 | 36,467 | -4,913 | 0.18% | 2,404,983 |
| 2010-09-06 | 2010-09-02 | 65.950 | 41,380 | -1,638 | 0.20% | 2,728,994 |
| 2010-09-03 | 2010-09-01 | 65.950 | 43,018 | -1,637 | 0.21% | 2,837,019 |
| 2010-08-27 | 2010-08-25 | 64.728 | 44,655 | -819 | 0.22% | 2,890,442 |
| 2010-08-26 | 2010-08-24 | 67.171 | 45,474 | -8,188 | 0.22% | 3,054,528 |
| 2010-08-25 | 2010-08-23 | 65.950 | 53,662 | -8,188 | 0.26% | 3,538,986 |
| 2010-08-24 | 2010-08-20 | 67.171 | 61,850 | -4,913 | 0.30% | 4,154,518 |
| 2010-08-23 | 2010-08-19 | 67.171 | 66,763 | -7,369 | 0.33% | 4,484,529 |
| 2010-08-20 | 2010-08-18 | 62.286 | 74,132 | -5,732 | 0.36% | 4,617,365 |
| 2010-08-19 | 2010-08-17 | 65.950 | 79,864 | -1,637 | 0.39% | 5,266,997 |
| 2010-08-09 | 2010-08-05 | 62.286 | 81,501 | -3,276 | 0.40% | 5,076,348 |
| 2010-08-06 | 2010-08-04 | 62.286 | 84,777 | -13,919 | 0.41% | 5,280,396 |
| 2010-07-29 | 2010-07-27 | 63.507 | 98,696 | -819 | 0.48% | 6,267,887 |
| 2010-07-27 | 2010-07-23 | 64.728 | 99,515 | -1,638 | 0.49% | 6,441,436 |
| 2010-07-23 | 2010-07-21 | 63.507 | 101,153 | -4,094 | 0.49% | 6,423,924 |
| 2010-07-22 | 2010-07-20 | 64.728 | 105,247 | -819 | 0.51% | 6,812,458 |
| 2010-07-21 | 2010-07-19 | 64.728 | 106,066 | -8,188 | 0.52% | 6,865,471 |
| 2010-07-16 | 2010-07-14 | 60.454 | 114,254 | -655 | 0.56% | 6,907,086 |
| 2010-07-15 | 2010-07-13 | 56.179 | 114,909 | +32,597 | 0.56% | 6,455,504 |
| 2010-07-07 | 2010-07-05 | 60.454 | 82,312 | +819 | 0.56% | 4,976,072 |
| 2010-07-02 | 2010-06-29 | 58.447 | 81,493 | -32,597 | 0.56% | 4,763,052 |
| 2010-06-23 | 2010-06-21 | 59.320 | 114,090 | -573 | 0.56% | 6,767,788 |
| 2010-06-21 | 2010-06-17 | 58.447 | 114,663 | -2,178 | 0.56% | 6,701,752 |
| 2010-06-17 | 2010-06-14 | 54.086 | 116,841 | -917 | 0.57% | 6,319,420 |
| 2010-06-11 | 2010-06-09 | 50.596 | 117,758 | -688 | 0.58% | 5,958,112 |
| 2010-06-03 | 2010-06-01 | 54.958 | 118,446 | -2,063 | 0.58% | 6,509,553 |
| 2010-06-02 | 2010-05-31 | 57.575 | 120,509 | -3,669 | 0.59% | 6,938,309 |
| 2010-06-01 | 2010-05-28 | 54.086 | 124,178 | +688 | 0.61% | 6,716,246 |
| 2010-05-26 | 2010-05-24 | 54.086 | 123,490 | -573 | 0.60% | 6,679,035 |
| 2010-05-12 | 2010-05-10 | 61.937 | 124,063 | -917 | 0.61% | 7,684,062 |
| 2010-05-05 | 2010-05-03 | 67.171 | 124,980 | -573 | 0.61% | 8,395,015 |
| 2010-04-30 | 2010-04-28 | 68.916 | 125,553 | -573 | 0.61% | 8,652,556 |
| 2010-04-29 | 2010-04-27 | 70.660 | 126,126 | -574 | 0.62% | 8,912,096 |
| 2010-04-28 | 2010-04-26 | 72.405 | 126,700 | -4,012 | 0.62% | 9,173,709 |
| 2010-04-27 | 2010-04-23 | 70.660 | 130,712 | -1,949 | 0.64% | 9,236,144 |
| 2010-04-26 | 2010-04-22 | 72.405 | 132,661 | -3,209 | 0.65% | 9,605,315 |
| 2010-04-23 | 2010-04-21 | 69.788 | 135,870 | -19,946 | 0.66% | 9,482,084 |
| 2010-04-22 | 2010-04-20 | 61.064 | 155,816 | -1,605 | 0.91% | 9,514,815 |
| 2010-04-21 | 2010-04-19 | 61.937 | 157,421 | -1,491 | 0.92% | 9,750,149 |
| 2010-04-20 | 2010-04-16 | 61.064 | 158,912 | -5,273 | 0.93% | 9,703,870 |
| 2010-04-16 | 2010-04-14 | 68.916 | 164,185 | -573 | 0.96% | 11,314,902 |
| 2010-04-15 | 2010-04-13 | 70.660 | 164,758 | -10,661 | 0.97% | 11,641,844 |
| 2010-04-14 | 2010-04-12 | 67.171 | 175,419 | -917 | 1.03% | 11,783,047 |
| 2010-04-09 | 2010-04-07 | 66.299 | 176,336 | -917 | 1.04% | 11,690,816 |
| 2010-04-08 | 2010-04-01 | 67.171 | 177,253 | -1,146 | 1.04% | 11,906,238 |
| 2010-04-07 | 2010-03-31 | 68.916 | 178,399 | -7,107 | 1.05% | 12,294,468 |
| 2010-04-01 | 2010-03-30 | 69.788 | 185,506 | -4,127 | 1.09% | 12,946,077 |
| 2010-03-31 | 2010-03-29 | 71.533 | 189,633 | -3,554 | 1.11% | 13,564,944 |
| 2010-03-30 | 2010-03-26 | 72.405 | 193,187 | -9,973 | 1.13% | 13,987,697 |
| 2010-03-29 | 2010-03-25 | 69.788 | 203,160 | -4,814 | 1.19% | 14,178,113 |
| 2010-03-26 | 2010-03-24 | 70.660 | 207,974 | -7,222 | 1.22% | 14,695,498 |
| 2010-03-25 | 2010-03-23 | 70.660 | 215,196 | -7,337 | 1.26% | 15,205,806 |
| 2010-03-24 | 2010-03-22 | 73.277 | 222,533 | -15,590 | 1.31% | 16,306,620 |
| 2010-03-23 | 2010-03-19 | 66.299 | 238,123 | -3,783 | 1.40% | 15,787,202 |
| 2010-03-22 | 2010-03-18 | 62.809 | 241,906 | -2,980 | 1.42% | 15,193,904 |
| 2010-03-19 | 2010-03-17 | 59.320 | 244,886 | -2,064 | 1.44% | 14,526,571 |
| 2010-03-18 | 2010-03-16 | 59.320 | 246,950 | -1,834 | 1.45% | 14,649,007 |
| 2010-03-15 | 2010-03-11 | 61.064 | 248,784 | -1,261 | 1.46% | 15,191,852 |
| 2010-03-12 | 2010-03-10 | 60.192 | 250,045 | -2,063 | 1.94% | 15,050,728 |
| 2010-03-11 | 2010-03-09 | 61.937 | 252,108 | -9,056 | 1.96% | 15,614,756 |
| 2010-03-10 | 2010-03-08 | 61.937 | 261,164 | -7,566 | 2.03% | 16,175,656 |
| 2010-03-09 | 2010-03-05 | 61.064 | 268,730 | -2,063 | 2.08% | 16,409,843 |
| 2010-03-08 | 2010-03-04 | 61.937 | 270,793 | -4,356 | 2.10% | 16,772,045 |
| 2010-03-05 | 2010-03-03 | 59.320 | 275,149 | -1,720 | 2.13% | 16,321,764 |
| 2010-03-04 | 2010-03-02 | 61.064 | 276,869 | -3,439 | 2.15% | 16,906,846 |
| 2010-03-03 | 2010-03-01 | 61.064 | 280,308 | -2,293 | 2.17% | 17,116,847 |
| 2010-03-02 | 2010-02-26 | 65.426 | 282,601 | -1,146 | 2.19% | 18,489,501 |
| 2010-03-01 | 2010-02-25 | 61.064 | 283,747 | -573 | 2.20% | 17,326,848 |
| 2010-02-26 | 2010-02-24 | 62.809 | 284,320 | -2,293 | 2.21% | 17,857,890 |
| 2010-02-24 | 2010-02-22 | 60.192 | 286,613 | -1,146 | 2.22% | 17,251,832 |
| 2010-02-23 | 2010-02-19 | 61.064 | 287,759 | -1,146 | 2.23% | 17,571,838 |
| 2010-02-22 | 2010-02-18 | 62.809 | 288,905 | -1,147 | 2.24% | 18,145,870 |
| 2010-02-18 | 2010-02-12 | 64.554 | 290,052 | -2,063 | 2.25% | 18,723,965 |
| 2010-02-17 | 2010-02-11 | 61.937 | 292,115 | +286,582 | 2.27% | 18,092,661 |
| 2010-02-12 | 2010-02-10 | 61.937 | 5,533 | -1,719 | 0.04% | 342,696 |
| 2010-01-25 | 2010-01-21 | 68.043 | 7,252 | -4,471 | 0.07% | 493,449 |
| 2010-01-08 | 2010-01-06 | 68.043 | 11,723 | -2,292 | 0.11% | 797,671 |
| 2009-12-09 | 2009-12-07 | 72.405 | 14,015 | -1,147 | 0.13% | 1,014,756 |
| 2009-12-08 | 2009-12-04 | 73.277 | 15,162 | +3,783 | 0.14% | 1,111,031 |
| 2009-12-07 | 2009-12-03 | 74.150 | 11,379 | -573 | 0.10% | 843,749 |
| 2009-11-24 | 2009-11-20 | 75.894 | 11,952 | -1,146 | 0.11% | 907,089 |
| 2009-11-18 | 2009-11-16 | 73.277 | 13,098 | -4,586 | 0.12% | 959,786 |
| 2009-10-22 | 2009-10-20 | 75.894 | 17,684 | +2,293 | 0.16% | 1,342,116 |
| 2009-10-12 | 2009-10-08 | 74.150 | 15,391 | +229 | 0.14% | 1,141,237 |
| 2009-09-28 | 2009-09-24 | 72.405 | 15,162 | +3,439 | 0.14% | 1,097,804 |
| 2009-09-22 | 2009-09-18 | 79.384 | 11,723 | -688 | 0.11% | 930,616 |
| 2009-09-21 | 2009-09-17 | 74.150 | 12,411 | +688 | 0.11% | 920,271 |
| 2009-09-17 | 2009-09-15 | 78.511 | 11,723 | -114 | 0.11% | 920,389 |
| 2009-09-09 | 2009-09-07 | 84.618 | 11,837 | -1,949 | 0.11% | 1,001,621 |
| 2009-09-08 | 2009-09-04 | 82.873 | 13,786 | -1,146 | 0.13% | 1,142,489 |
| 2009-09-01 | 2009-08-28 | 79.384 | 14,932 | -1,032 | 0.14% | 1,185,358 |
| 2009-08-19 | 2009-08-17 | 77.639 | 15,964 | -2,407 | 0.15% | 1,239,430 |
| 2009-08-18 | 2009-08-14 | 79.384 | 18,371 | -115 | 0.17% | 1,458,359 |
| 2009-08-17 | 2009-08-13 | 78.511 | 18,486 | +1,605 | 0.17% | 1,451,362 |
| 2009-08-12 | 2009-08-10 | 77.639 | 16,881 | +114 | 0.15% | 1,310,625 |
| 2009-08-07 | 2009-08-05 | 75.022 | 16,767 | -6,878 | 0.15% | 1,257,894 |
| 2009-08-06 | 2009-08-04 | 78.511 | 23,645 | +6,878 | 0.22% | 1,856,402 |
| 2009-07-31 | 2009-07-29 | 75.022 | 16,767 | -2,292 | 0.15% | 1,257,894 |
| 2009-07-30 | 2009-07-28 | 72.405 | 19,059 | -2,293 | 0.20% | 1,379,966 |
| 2009-07-29 | 2009-07-27 | 76.767 | 21,352 | +2,293 | 0.23% | 1,639,123 |
| 2009-07-28 | 2009-07-24 | 80.256 | 19,059 | -3,095 | 0.20% | 1,529,601 |
| 2009-07-27 | 2009-07-23 | 74.150 | 22,154 | +114 | 0.24% | 1,642,712 |
| 2009-07-24 | 2009-07-22 | 63.681 | 22,040 | -1,605 | 0.23% | 1,403,540 |
| 2009-07-22 | 2009-07-20 | 58.447 | 23,645 | -8,941 | 0.25% | 1,381,988 |
| 2009-07-21 | 2009-07-17 | 64.554 | 32,586 | +3,095 | 0.35% | 2,103,551 |
| 2009-07-20 | 2009-07-16 | 61.064 | 29,491 | +3,095 | 0.31% | 1,800,851 |
| 2009-07-15 | 2009-07-13 | 57.575 | 26,396 | +2,866 | 0.28% | 1,519,750 |
| 2009-07-13 | 2009-07-09 | 52.341 | 23,530 | -5,732 | 0.25% | 1,231,582 |
| 2009-07-08 | 2009-07-06 | 54.958 | 29,262 | -3,209 | 0.32% | 1,608,181 |
| 2009-07-03 | 2009-06-30 | 49.724 | 32,471 | -573 | 0.35% | 1,614,584 |
| 2009-07-02 | 2009-06-29 | 49.724 | 33,044 | +1,260 | 0.36% | 1,643,076 |
| 2009-06-26 | 2009-06-24 | 53.213 | 31,784 | +2,522 | 0.35% | 1,691,331 |
| 2009-06-24 | 2009-06-22 | 57.575 | 29,262 | -13,526 | 0.32% | 1,684,761 |
| 2009-06-23 | 2009-06-19 | 54.086 | 42,788 | -17,310 | 0.47% | 2,314,216 |
| 2009-06-19 | 2009-06-17 | 47.107 | 60,098 | +1,032 | 0.66% | 2,831,027 |
| 2009-06-18 | 2009-06-16 | 49.724 | 59,066 | +18,456 | 0.65% | 2,936,991 |
| 2009-06-17 | 2009-06-15 | 50.596 | 40,610 | -2,064 | 0.44% | 2,054,713 |
| 2009-06-16 | 2009-06-12 | 60.192 | 42,674 | -20,634 | 0.47% | 2,568,637 |
| 2009-06-10 | 2009-06-08 | 65.426 | 63,308 | -5,502 | 0.70% | 4,142,000 |
| 2009-06-09 | 2009-06-05 | 66.299 | 68,810 | +8,254 | 0.76% | 4,562,001 |
| 2009-06-08 | 2009-06-04 | 61.064 | 60,556 | +3,095 | 0.67% | 3,697,817 |
| 2009-06-05 | 2009-06-03 | 61.937 | 57,461 | +3,668 | 0.64% | 3,558,949 |
| 2009-06-04 | 2009-06-02 | 53.213 | 53,793 | -4,815 | 0.60% | 2,862,502 |
| 2009-06-03 | 2009-06-01 | 46.234 | 58,608 | +1,376 | 0.65% | 2,709,711 |
| 2009-06-02 | 2009-05-29 | 43.617 | 57,232 | -1,146 | 0.63% | 2,496,314 |
| 2009-05-27 | 2009-05-25 | 42.309 | 58,378 | +11,348 | 0.65% | 2,469,910 |
| 2009-05-26 | 2009-05-22 | 54.086 | 47,030 | +2,293 | 0.52% | 2,543,647 |
| 2009-05-25 | 2009-05-21 | 39.692 | 44,737 | +3,668 | 0.50% | 1,775,695 |
| 2009-05-22 | 2009-05-20 | 34.894 | 41,069 | +7,482 | 0.46% | 1,433,060 |
| 2009-05-19 | 2009-05-15 | 37.075 | 33,587 | +2,751 | 0.38% | 1,245,232 |
| 2009-05-18 | 2009-05-14 | 35.766 | 30,836 | -1,147 | 0.35% | 1,102,890 |
| 2009-05-15 | 2009-05-13 | 37.511 | 31,983 | -573 | 0.36% | 1,199,714 |
| 2009-05-14 | 2009-05-12 | 36.202 | 32,556 | +3,783 | 0.37% | 1,178,608 |
| 2009-05-13 | 2009-05-11 | 37.947 | 28,773 | +1,834 | 0.33% | 1,091,854 |
| 2009-05-12 | 2009-05-08 | 37.511 | 26,939 | +3,554 | 0.31% | 1,010,509 |
| 2009-03-23 | 2009-03-19 | 17.859 | 23,385 | -603 | 0.27% | 417,623 |
| 2008-11-24 | 2008-11-20 | 17.859 | 23,988 | +117 | 0.27% | 428,392 |
| 2008-11-20 | 2008-11-18 | 15.307 | 23,871 | +118 | 0.26% | 365,402 |
| 2008-11-18 | 2008-11-14 | 25.512 | 23,753 | +235 | 0.26% | 605,993 |
| 2008-11-06 | 2008-11-04 | 25.512 | 23,518 | +117 | 0.26% | 599,997 |
| 2008-10-29 | 2008-10-27 | 13.607 | 23,401 | -1,175 | 0.26% | 318,407 |
| 2008-09-18 | 2008-09-16 | 53.576 | 24,576 | -2,117 | 0.27% | 1,316,677 |
| 2008-07-14 | 2008-07-10 | 63.526 | 26,693 | -107 | 0.30% | 1,695,687 |
| 2008-04-02 | 2008-03-31 | 76.231 | 26,800 | -1,181 | 0.30% | 2,042,981 |
| 2008-03-20 | 2008-03-18 | 67.337 | 27,981 | -176 | 0.31% | 1,884,158 |
| 2008-01-24 | 2008-01-22 | 75.754 | 28,157 | -2,376 | 0.31% | 2,133,011 |
| 2007-12-10 | 2007-12-06 | 61.445 | 30,533 | -2,376 | 0.33% | 1,876,102 |
| 2007-12-06 | 2007-12-04 | 67.337 | 32,909 | +8,316 | 0.36% | 2,215,995 |
| 2007-08-20 | 2007-08-16 | 83.330 | 24,593 | -237 | 0.27% | 2,049,325 |
| 2007-07-26 | 2007-07-24 | 109.423 | 24,830 | +831 | 0.27% | 2,716,966 |
| 2007-07-20 | 2007-07-18 | 95.114 | 23,999 | +238 | 0.26% | 2,282,631 |
| 2007-07-16 | 2007-07-12 | 72.135 | 23,761 | -83 | 0.26% | 1,713,995 |
| 2007-06-26 | 2007-06-22 | 74.651 | 23,844 | 0.26% | 1,779,982 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy