History of CCASS shareholding
Participant: GRANSING SECURITIES CO., LIMITED
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.530 | 28,000 | +0 | 0.00% | 154,840 |
| 2025-10-13 | 2025-10-09 | 5.400 | 28,000 | +0 | 0.00% | 151,200 |
| 2025-10-10 | 2025-10-08 | 5.260 | 28,000 | +0 | 0.00% | 147,280 |
| 2025-10-09 | 2025-10-06 | 5.310 | 28,000 | +0 | 0.00% | 148,680 |
| 2025-10-08 | 2025-10-03 | 5.330 | 28,000 | +0 | 0.00% | 149,240 |
| 2025-10-06 | 2025-10-02 | 5.350 | 28,000 | +0 | 0.00% | 149,800 |
| 2025-10-03 | 2025-09-30 | 5.310 | 28,000 | +0 | 0.00% | 148,680 |
| 2025-10-02 | 2025-09-29 | 5.360 | 28,000 | +0 | 0.00% | 150,080 |
| 2025-09-30 | 2025-09-26 | 5.390 | 28,000 | +0 | 0.00% | 150,920 |
| 2025-09-29 | 2025-09-25 | 5.400 | 28,000 | +0 | 0.00% | 151,200 |
| 2025-09-26 | 2025-09-24 | 5.360 | 28,000 | +0 | 0.00% | 150,080 |
| 2025-09-25 | 2025-09-23 | 5.400 | 28,000 | +0 | 0.00% | 151,200 |
| 2025-09-24 | 2025-09-22 | 5.420 | 28,000 | +0 | 0.00% | 151,760 |
| 2025-09-23 | 2025-09-19 | 5.530 | 28,000 | +0 | 0.00% | 154,840 |
| 2025-09-22 | 2025-09-18 | 5.570 | 28,000 | +0 | 0.00% | 155,960 |
| 2025-09-19 | 2025-09-17 | 5.670 | 28,000 | +0 | 0.00% | 158,760 |
| 2025-09-18 | 2025-09-16 | 5.700 | 28,000 | +0 | 0.00% | 159,600 |
| 2025-09-17 | 2025-09-15 | 5.740 | 28,000 | +0 | 0.00% | 160,720 |
| 2025-09-16 | 2025-09-12 | 5.760 | 28,000 | +0 | 0.00% | 161,280 |
| 2025-09-15 | 2025-09-11 | 5.840 | 28,000 | +0 | 0.00% | 163,520 |
| 2025-09-12 | 2025-09-10 | 5.840 | 28,000 | +0 | 0.00% | 163,520 |
| 2025-09-11 | 2025-09-09 | 5.700 | 28,000 | +0 | 0.00% | 159,600 |
| 2025-09-10 | 2025-09-08 | 5.740 | 28,000 | +0 | 0.00% | 160,720 |
| 2025-09-09 | 2025-09-05 | 5.700 | 28,000 | +0 | 0.00% | 159,600 |
| 2025-09-08 | 2025-09-04 | 5.670 | 28,000 | +0 | 0.00% | 158,760 |
| 2025-09-05 | 2025-09-03 | 5.700 | 28,000 | +0 | 0.00% | 159,600 |
| 2025-09-04 | 2025-09-02 | 5.710 | 28,000 | +0 | 0.00% | 159,880 |
| 2025-09-03 | 2025-09-01 | 5.770 | 28,000 | +0 | 0.00% | 161,560 |
| 2025-09-02 | 2025-08-29 | 5.800 | 28,000 | +0 | 0.00% | 162,400 |
| 2025-09-01 | 2025-08-28 | 5.840 | 28,000 | +0 | 0.00% | 163,520 |
| 2025-08-29 | 2025-08-27 | 5.820 | 28,000 | +0 | 0.00% | 162,960 |
| 2025-08-28 | 2025-08-26 | 6.406 | 28,000 | +0 | 0.00% | 179,365 |
| 2025-08-27 | 2025-08-25 | 6.437 | 28,000 | +900 | 0.00% | 180,233 |
| 2025-08-26 | 2025-08-22 | 6.385 | 27,100 | +0 | 0.00% | 173,039 |
| 2025-08-25 | 2025-08-21 | 6.478 | 27,100 | +0 | 0.00% | 175,559 |
| 2025-08-22 | 2025-08-20 | 6.447 | 27,100 | +0 | 0.00% | 174,719 |
| 2025-08-21 | 2025-08-19 | 6.530 | 27,100 | +0 | 0.00% | 176,959 |
| 2025-08-20 | 2025-08-18 | 6.613 | 27,100 | +0 | 0.00% | 179,199 |
| 2025-08-19 | 2025-08-15 | 6.540 | 27,100 | +0 | 0.00% | 177,239 |
| 2025-08-18 | 2025-08-14 | 6.427 | 27,100 | +0 | 0.00% | 174,159 |
| 2025-08-15 | 2025-08-13 | 6.437 | 27,100 | +0 | 0.00% | 174,439 |
| 2025-08-14 | 2025-08-12 | 6.447 | 27,100 | +0 | 0.00% | 174,719 |
| 2025-08-13 | 2025-08-11 | 6.406 | 27,100 | +0 | 0.00% | 173,599 |
| 2025-08-12 | 2025-08-08 | 6.261 | 27,100 | +0 | 0.00% | 169,679 |
| 2025-08-11 | 2025-08-07 | 6.179 | 27,100 | +0 | 0.00% | 167,439 |
| 2025-08-08 | 2025-08-06 | 6.199 | 27,100 | +0 | 0.00% | 167,999 |
| 2025-08-07 | 2025-08-05 | 6.189 | 27,100 | +0 | 0.00% | 167,719 |
| 2025-08-06 | 2025-08-04 | 6.168 | 27,100 | +0 | 0.00% | 167,159 |
| 2025-08-05 | 2025-08-01 | 6.323 | 27,100 | +0 | 0.00% | 171,359 |
| 2025-08-04 | 2025-07-31 | 6.251 | 27,100 | +0 | 0.00% | 169,399 |
| 2025-08-01 | 2025-07-30 | 6.251 | 27,100 | +0 | 0.00% | 169,399 |
| 2025-07-31 | 2025-07-29 | 6.199 | 27,100 | +0 | 0.00% | 167,999 |
| 2025-07-30 | 2025-07-28 | 6.044 | 27,100 | +0 | 0.00% | 163,799 |
| 2025-07-29 | 2025-07-25 | 5.910 | 27,100 | +0 | 0.00% | 160,159 |
| 2025-07-28 | 2025-07-24 | 5.910 | 27,100 | +0 | 0.00% | 160,159 |
| 2025-07-25 | 2025-07-23 | 5.931 | 27,100 | +0 | 0.00% | 160,719 |
| 2025-07-24 | 2025-07-22 | 5.910 | 27,100 | +0 | 0.00% | 160,159 |
| 2025-07-23 | 2025-07-21 | 5.931 | 27,100 | +0 | 0.00% | 160,719 |
| 2025-07-22 | 2025-07-18 | 5.951 | 27,100 | +0 | 0.00% | 161,279 |
| 2025-07-21 | 2025-07-17 | 5.879 | 27,100 | +0 | 0.00% | 159,319 |
| 2025-07-18 | 2025-07-16 | 5.889 | 27,100 | +0 | 0.00% | 159,599 |
| 2025-07-17 | 2025-07-15 | 5.879 | 27,100 | +0 | 0.00% | 159,319 |
| 2025-07-16 | 2025-07-14 | 5.796 | 27,100 | +0 | 0.00% | 157,079 |
| 2025-07-15 | 2025-07-11 | 5.734 | 27,100 | +0 | 0.00% | 155,399 |
| 2025-07-14 | 2025-07-10 | 5.703 | 27,100 | +0 | 0.00% | 154,559 |
| 2025-07-11 | 2025-07-09 | 5.683 | 27,100 | +0 | 0.00% | 153,999 |
| 2025-07-10 | 2025-07-08 | 5.683 | 27,100 | +0 | 0.00% | 153,999 |
| 2025-07-09 | 2025-07-07 | 5.714 | 27,100 | +0 | 0.00% | 154,839 |
| 2025-07-08 | 2025-07-04 | 5.734 | 27,100 | +0 | 0.00% | 155,399 |
| 2025-07-07 | 2025-07-03 | 5.776 | 27,100 | +0 | 0.00% | 156,519 |
| 2025-07-04 | 2025-07-02 | 5.765 | 27,100 | +0 | 0.00% | 156,239 |
| 2025-07-03 | 2025-06-30 | 5.765 | 27,100 | +0 | 0.00% | 156,239 |
| 2025-07-02 | 2025-06-27 | 5.786 | 27,100 | +0 | 0.00% | 156,799 |
| 2025-06-30 | 2025-06-26 | 5.817 | 27,100 | +0 | 0.00% | 157,639 |
| 2025-06-27 | 2025-06-25 | 5.807 | 27,100 | +0 | 0.00% | 157,359 |
| 2025-06-26 | 2025-06-24 | 5.838 | 27,100 | +0 | 0.00% | 158,199 |
| 2025-06-25 | 2025-06-23 | 5.786 | 27,100 | +0 | 0.00% | 156,799 |
| 2025-06-24 | 2025-06-20 | 5.786 | 27,100 | +0 | 0.00% | 156,799 |
| 2025-06-23 | 2025-06-19 | 5.776 | 27,100 | +0 | 0.00% | 156,519 |
| 2025-06-20 | 2025-06-18 | 5.869 | 27,100 | +0 | 0.00% | 159,039 |
| 2025-06-19 | 2025-06-17 | 5.951 | 27,100 | +0 | 0.00% | 161,279 |
| 2025-06-18 | 2025-06-16 | 5.941 | 27,100 | +0 | 0.00% | 160,999 |
| 2025-06-17 | 2025-06-13 | 5.920 | 27,100 | +0 | 0.00% | 160,439 |
| 2025-06-16 | 2025-06-12 | 5.910 | 27,100 | +0 | 0.00% | 160,159 |
| 2025-06-13 | 2025-06-11 | 5.972 | 27,100 | +0 | 0.00% | 161,839 |
| 2025-06-12 | 2025-06-10 | 5.993 | 27,100 | +0 | 0.00% | 162,399 |
| 2025-06-11 | 2025-06-09 | 5.972 | 27,100 | +0 | 0.00% | 161,839 |
| 2025-06-10 | 2025-06-06 | 5.951 | 27,100 | +0 | 0.00% | 161,279 |
| 2025-06-09 | 2025-06-05 | 5.879 | 27,100 | +0 | 0.00% | 159,319 |
| 2025-06-06 | 2025-06-04 | 5.900 | 27,100 | +0 | 0.00% | 159,879 |
| 2025-06-05 | 2025-06-03 | 6.013 | 27,100 | +0 | 0.00% | 162,959 |
| 2025-06-04 | 2025-06-02 | 6.253 | 27,100 | +0 | 0.00% | 169,466 |
| 2025-06-03 | 2025-05-30 | 6.285 | 27,100 | +458 | 0.00% | 170,320 |
| 2025-06-02 | 2025-05-29 | 6.295 | 26,642 | +0 | 0.00% | 167,722 |
| 2025-05-30 | 2025-05-28 | 6.264 | 26,642 | +0 | 0.00% | 166,882 |
| 2025-05-29 | 2025-05-27 | 6.243 | 26,642 | +0 | 0.00% | 166,322 |
| 2025-05-28 | 2025-05-26 | 6.159 | 26,642 | +0 | 0.00% | 164,082 |
| 2025-05-27 | 2025-05-23 | 6.106 | 26,642 | +0 | 0.00% | 162,682 |
| 2025-05-26 | 2025-05-22 | 6.096 | 26,642 | +0 | 0.00% | 162,402 |
| 2025-05-23 | 2025-05-21 | 6.117 | 26,642 | +0 | 0.00% | 162,962 |
| 2025-05-22 | 2025-05-20 | 6.043 | 26,642 | +0 | 0.00% | 161,002 |
| 2025-05-21 | 2025-05-19 | 5.991 | 26,642 | +0 | 0.00% | 159,602 |
| 2025-05-20 | 2025-05-16 | 5.917 | 26,642 | +0 | 0.00% | 157,642 |
| 2025-05-19 | 2025-05-15 | 5.949 | 26,642 | +0 | 0.00% | 158,482 |
| 2025-05-16 | 2025-05-14 | 5.896 | 26,642 | +0 | 0.00% | 157,082 |
| 2025-05-15 | 2025-05-13 | 5.896 | 26,642 | +0 | 0.00% | 157,082 |
| 2025-05-14 | 2025-05-12 | 5.928 | 26,642 | +0 | 0.00% | 157,922 |
| 2025-05-13 | 2025-05-09 | 5.886 | 26,642 | +0 | 0.00% | 156,802 |
| 2025-05-12 | 2025-05-08 | 5.875 | 26,642 | +0 | 0.00% | 156,522 |
| 2025-05-09 | 2025-05-07 | 5.833 | 26,642 | +0 | 0.00% | 155,402 |
| 2025-05-08 | 2025-05-06 | 5.717 | 26,642 | +0 | 0.00% | 152,322 |
| 2025-05-07 | 2025-05-02 | 5.623 | 26,642 | +0 | 0.00% | 149,802 |
| 2025-05-06 | 2025-04-30 | 5.612 | 26,642 | +0 | 0.00% | 149,521 |
| 2025-05-02 | 2025-04-29 | 5.665 | 26,642 | +0 | 0.00% | 150,922 |
| 2025-04-30 | 2025-04-28 | 5.696 | 26,642 | +0 | 0.00% | 151,762 |
| 2025-04-29 | 2025-04-25 | 5.696 | 26,642 | +0 | 0.00% | 151,762 |
| 2025-04-28 | 2025-04-24 | 5.812 | 26,642 | +0 | 0.00% | 154,842 |
| 2025-04-25 | 2025-04-23 | 5.801 | 26,642 | +0 | 0.00% | 154,562 |
| 2025-04-24 | 2025-04-22 | 6.064 | 26,642 | +0 | 0.00% | 161,562 |
| 2025-04-23 | 2025-04-17 | 6.201 | 26,642 | +0 | 0.00% | 165,202 |
| 2025-04-22 | 2025-04-16 | 6.243 | 26,642 | +0 | 0.00% | 166,322 |
| 2025-04-17 | 2025-04-15 | 6.190 | 26,642 | +0 | 0.00% | 164,922 |
| 2025-04-16 | 2025-04-14 | 6.138 | 26,642 | +0 | 0.00% | 163,522 |
| 2025-04-15 | 2025-04-11 | 6.148 | 26,642 | +0 | 0.00% | 163,802 |
| 2025-04-14 | 2025-04-10 | 6.127 | 26,642 | +0 | 0.00% | 163,242 |
| 2025-04-11 | 2025-04-09 | 6.054 | 26,642 | +0 | 0.00% | 161,282 |
| 2025-04-10 | 2025-04-08 | 5.959 | 26,642 | +0 | 0.00% | 158,762 |
| 2025-04-09 | 2025-04-07 | 5.907 | 26,642 | +0 | 0.00% | 157,362 |
| 2025-04-08 | 2025-04-03 | 6.400 | 26,642 | +0 | 0.00% | 170,522 |
| 2025-04-07 | 2025-04-02 | 6.243 | 26,642 | +0 | 0.00% | 166,322 |
| 2025-04-03 | 2025-04-01 | 6.201 | 26,642 | +0 | 0.00% | 165,202 |
| 2025-04-02 | 2025-03-31 | 6.138 | 26,642 | +0 | 0.00% | 163,522 |
| 2025-04-01 | 2025-03-28 | 6.127 | 26,642 | +0 | 0.00% | 163,242 |
| 2025-03-31 | 2025-03-27 | 6.064 | 26,642 | +0 | 0.00% | 161,562 |
| 2025-03-28 | 2025-03-26 | 6.085 | 26,642 | +0 | 0.00% | 162,122 |
| 2025-03-27 | 2025-03-25 | 6.012 | 26,642 | +0 | 0.00% | 160,162 |
| 2025-03-26 | 2025-03-24 | 6.159 | 26,642 | +0 | 0.00% | 164,082 |
| 2025-03-25 | 2025-03-21 | 6.190 | 26,642 | +0 | 0.00% | 164,922 |
| 2025-03-24 | 2025-03-20 | 6.232 | 26,642 | +0 | 0.00% | 166,042 |
| 2025-03-21 | 2025-03-19 | 6.390 | 26,642 | +0 | 0.00% | 170,242 |
| 2025-03-20 | 2025-03-18 | 6.537 | 26,642 | +0 | 0.00% | 174,162 |
| 2025-03-19 | 2025-03-17 | 6.253 | 26,642 | +0 | 0.00% | 166,602 |
| 2025-03-18 | 2025-03-14 | 6.180 | 26,642 | +0 | 0.00% | 164,642 |
| 2025-03-17 | 2025-03-13 | 6.148 | 26,642 | +0 | 0.00% | 163,802 |
| 2025-03-14 | 2025-03-12 | 6.169 | 26,642 | +0 | 0.00% | 164,362 |
| 2025-03-13 | 2025-03-11 | 6.264 | 26,642 | +0 | 0.00% | 166,882 |
| 2025-03-12 | 2025-03-10 | 6.295 | 26,642 | +0 | 0.00% | 167,722 |
| 2025-03-11 | 2025-03-07 | 6.527 | 26,642 | +0 | 0.00% | 173,882 |
| 2025-03-10 | 2025-03-06 | 6.411 | 26,642 | +0 | 0.00% | 170,802 |
| 2025-03-07 | 2025-03-05 | 6.306 | 26,642 | +0 | 0.00% | 168,002 |
| 2025-03-06 | 2025-03-04 | 6.096 | 26,642 | +0 | 0.00% | 162,402 |
| 2025-03-05 | 2025-03-03 | 6.138 | 26,642 | +0 | 0.00% | 163,522 |
| 2025-03-04 | 2025-02-28 | 6.138 | 26,642 | +0 | 0.00% | 163,522 |
| 2025-03-03 | 2025-02-27 | 6.348 | 26,642 | +0 | 0.00% | 169,122 |
| 2025-02-28 | 2025-02-26 | 6.411 | 26,642 | +0 | 0.00% | 170,802 |
| 2025-02-27 | 2025-02-25 | 6.358 | 26,642 | +0 | 0.00% | 169,402 |
| 2025-02-26 | 2025-02-24 | 6.684 | 26,642 | +0 | 0.00% | 178,082 |
| 2025-02-25 | 2025-02-21 | 7.063 | 26,642 | +0 | 0.00% | 188,162 |
| 2025-02-24 | 2025-02-20 | 6.264 | 26,642 | +0 | 0.00% | 166,882 |
| 2025-02-21 | 2025-02-19 | 6.379 | 26,642 | +0 | 0.00% | 169,962 |
| 2025-02-20 | 2025-02-18 | 6.548 | 26,642 | +0 | 0.00% | 174,442 |
| 2025-02-19 | 2025-02-17 | 6.379 | 26,642 | -9,515 | 0.00% | 169,962 |
| 2024-10-09 | 2024-10-07 | 5.160 | 36,157 | -7,612 | 0.00% | 186,582 |
| 2024-09-25 | 2024-09-23 | 4.603 | 43,769 | +7,612 | 0.00% | 201,482 |
| 2024-09-03 | 2024-08-30 | 5.191 | 36,157 | +1,388 | 0.00% | 187,705 |
| 2024-06-05 | 2024-06-03 | 5.007 | 34,769 | +767 | 0.00% | 174,079 |
| 2023-08-23 | 2023-08-21 | 4.436 | 34,002 | +1,364 | 0.00% | 150,833 |
| 2023-05-31 | 2023-05-29 | 4.710 | 32,638 | +689 | 0.00% | 153,727 |
| 2023-03-08 | 2023-03-06 | 5.114 | 31,949 | -8,407 | 0.00% | 163,402 |
| 2023-02-07 | 2023-02-03 | 4.674 | 40,356 | -3,363 | 0.00% | 188,639 |
| 2022-11-29 | 2022-11-25 | 3.663 | 43,719 | -8,408 | 0.00% | 160,159 |
| 2022-08-31 | 2022-08-29 | 3.566 | 52,127 | +2,579 | 0.00% | 185,899 |
| 2022-08-19 | 2022-08-17 | 3.616 | 49,548 | +7,992 | 0.00% | 179,181 |
| 2022-05-31 | 2022-05-27 | 4.030 | 41,556 | +2,714 | 0.00% | 167,455 |
| 2021-12-13 | 2021-12-09 | 3.400 | 38,842 | -37,349 | 0.00% | 132,079 |
| 2021-10-11 | 2021-10-07 | 3.481 | 76,191 | +37,349 | 0.00% | 265,200 |
| 2021-08-16 | 2021-08-12 | 4.137 | 38,842 | +7,469 | 0.00% | 160,678 |
| 2021-08-02 | 2021-07-29 | 4.163 | 31,373 | -37,348 | 0.00% | 130,621 |
| 2021-07-30 | 2021-07-28 | 4.137 | 68,721 | -37,349 | 0.00% | 284,279 |
| 2021-07-27 | 2021-07-23 | 4.137 | 106,070 | +10,458 | 0.00% | 438,781 |
| 2021-07-21 | 2021-07-19 | 4.230 | 95,612 | +71,709 | 0.00% | 404,480 |
| 2021-06-30 | 2021-06-28 | 3.976 | 23,903 | -7,470 | 0.00% | 95,040 |
| 2021-05-11 | 2021-05-07 | 4.008 | 31,373 | +1,406 | 0.00% | 125,755 |
| 2021-04-12 | 2021-04-08 | 3.840 | 29,967 | -7,135 | 0.00% | 115,080 |
| 2021-03-15 | 2021-03-11 | 3.700 | 37,102 | +9,989 | 0.00% | 137,279 |
| 2021-02-24 | 2021-02-22 | 3.784 | 27,113 | -21,405 | 0.00% | 102,600 |
| 2021-02-23 | 2021-02-19 | 3.616 | 48,518 | -18,551 | 0.00% | 175,439 |
| 2021-01-22 | 2021-01-20 | 3.266 | 67,069 | +25,686 | 0.00% | 219,019 |
| 2021-01-20 | 2021-01-18 | 3.392 | 41,383 | -7,135 | 0.00% | 140,359 |
| 2021-01-18 | 2021-01-14 | 3.224 | 48,518 | -4,281 | 0.00% | 156,399 |
| 2021-01-13 | 2021-01-11 | 2.789 | 52,799 | -7,135 | 0.00% | 147,259 |
| 2021-01-12 | 2021-01-08 | 2.747 | 59,934 | +14,270 | 0.00% | 164,639 |
| 2021-01-11 | 2021-01-07 | 2.845 | 45,664 | +11,416 | 0.00% | 129,919 |
| 2021-01-08 | 2021-01-06 | 3.139 | 34,248 | -24,259 | 0.00% | 107,520 |
| 2021-01-07 | 2021-01-05 | 3.027 | 58,507 | +17,124 | 0.00% | 177,119 |
| 2020-12-07 | 2020-12-03 | 3.322 | 41,383 | +14,270 | 0.00% | 137,459 |
| 2020-11-18 | 2020-11-16 | 3.350 | 27,113 | -7,135 | 0.00% | 90,820 |
| 2020-11-17 | 2020-11-13 | 3.490 | 34,248 | +7,135 | 0.00% | 119,519 |
| 2020-06-01 | 2020-05-28 | 3.801 | 27,113 | +1,319 | 0.00% | 103,052 |
| 2019-12-19 | 2019-12-17 | 4.537 | 25,794 | +6,788 | 0.00% | 117,038 |
| 2019-07-30 | 2019-07-26 | 5.245 | 19,006 | +2,715 | 0.00% | 99,678 |
| 2019-07-18 | 2019-07-16 | 5.466 | 16,291 | -6,788 | 0.00% | 89,039 |
| 2019-06-03 | 2019-05-30 | 5.934 | 23,079 | +732 | 0.00% | 136,944 |
| 2019-03-26 | 2019-03-22 | 6.603 | 22,347 | -6,573 | 0.00% | 147,560 |
| 2018-11-12 | 2018-11-08 | 5.949 | 28,920 | -6,572 | 0.00% | 172,042 |
| 2018-11-08 | 2018-11-06 | 5.827 | 35,492 | +6,572 | 0.00% | 206,818 |
| 2018-09-13 | 2018-09-11 | 5.873 | 28,920 | -6,572 | 0.00% | 169,842 |
| 2018-09-10 | 2018-09-06 | 6.010 | 35,492 | +6,572 | 0.00% | 213,298 |
| 2018-05-31 | 2018-05-29 | 5.858 | 28,920 | +902 | 0.00% | 169,402 |
| 2018-02-01 | 2018-01-30 | 6.030 | 28,018 | -6,368 | 0.00% | 168,958 |
| 2018-01-22 | 2018-01-18 | 5.999 | 34,386 | +6,368 | 0.00% | 206,279 |
| 2017-11-06 | 2017-11-02 | 6.172 | 28,018 | -48,396 | 0.00% | 172,918 |
| 2017-11-02 | 2017-10-31 | 6.140 | 76,414 | +48,396 | 0.00% | 469,202 |
| 2017-10-19 | 2017-10-17 | 6.407 | 28,018 | -6,368 | 0.00% | 179,518 |
| 2017-10-10 | 2017-10-06 | 6.282 | 34,386 | -170,657 | 0.00% | 215,999 |
| 2017-10-04 | 2017-09-29 | 6.282 | 205,043 | +157,921 | 0.00% | 1,287,999 |
| 2017-09-22 | 2017-09-20 | 6.140 | 47,122 | -6,368 | 0.00% | 289,342 |
| 2017-08-08 | 2017-08-04 | 5.826 | 53,490 | -10,188 | 0.00% | 311,643 |
| 2017-07-20 | 2017-07-18 | 5.858 | 63,678 | -63,678 | 0.00% | 373,000 |
| 2017-07-19 | 2017-07-17 | 5.826 | 127,356 | +63,678 | 0.00% | 742,000 |
| 2017-06-09 | 2017-06-07 | 6.030 | 63,678 | -63,678 | 0.00% | 384,000 |
| 2017-05-26 | 2017-05-24 | 6.229 | 127,356 | +3,429 | 0.00% | 793,359 |
| 2017-05-12 | 2017-05-10 | 6.116 | 123,927 | +61,963 | 0.00% | 757,999 |
| 2017-04-07 | 2017-04-05 | 6.310 | 61,964 | -12,392 | 0.00% | 391,002 |
| 2017-03-22 | 2017-03-20 | 6.165 | 74,356 | +12,392 | 0.00% | 458,398 |
| 2017-03-21 | 2017-03-17 | 6.133 | 61,964 | -6,196 | 0.00% | 380,002 |
| 2017-03-03 | 2017-03-01 | 5.826 | 68,160 | +6,196 | 0.00% | 397,100 |
| 2017-02-22 | 2017-02-20 | 5.955 | 61,964 | -154,909 | 0.00% | 369,002 |
| 2017-02-21 | 2017-02-17 | 5.955 | 216,873 | +154,909 | 0.00% | 1,291,502 |
| 2017-02-17 | 2017-02-15 | 6.068 | 61,964 | -6,196 | 0.00% | 376,002 |
| 2017-02-01 | 2017-01-25 | 5.907 | 68,160 | +6,196 | 0.00% | 402,600 |
| 2016-12-06 | 2016-12-02 | 6.004 | 61,964 | +6,197 | 0.00% | 372,002 |
| 2016-12-01 | 2016-11-29 | 5.842 | 55,767 | -154,909 | 0.00% | 325,799 |
| 2016-11-30 | 2016-11-28 | 5.842 | 210,676 | -34,700 | 0.00% | 1,230,798 |
| 2016-11-29 | 2016-11-25 | 5.842 | 245,376 | +123,927 | 0.00% | 1,433,520 |
| 2016-11-28 | 2016-11-24 | 5.842 | 121,449 | +65,682 | 0.00% | 709,522 |
| 2016-10-17 | 2016-10-13 | 6.423 | 55,767 | -130,124 | 0.00% | 358,198 |
| 2016-10-05 | 2016-10-03 | 6.423 | 185,891 | +130,124 | 0.00% | 1,194,001 |
| 2016-09-01 | 2016-08-30 | 6.617 | 55,767 | +6,196 | 0.00% | 368,998 |
| 2016-07-29 | 2016-07-27 | 6.262 | 49,571 | -6,196 | 0.00% | 310,401 |
| 2016-07-27 | 2016-07-25 | 6.229 | 55,767 | +6,196 | 0.00% | 347,398 |
| 2016-05-30 | 2016-05-26 | 6.110 | 49,571 | +1,259 | 0.00% | 302,894 |
| 2016-02-17 | 2016-02-15 | 6.292 | 48,312 | -6,039 | 0.00% | 304,002 |
| 2015-12-08 | 2015-12-04 | 6.077 | 54,351 | +6,039 | 0.00% | 330,302 |
| 2015-10-30 | 2015-10-28 | 6.938 | 48,312 | -6,039 | 0.00% | 335,202 |
| 2015-10-20 | 2015-10-16 | 6.673 | 54,351 | +6,039 | 0.00% | 362,702 |
| 2015-06-01 | 2015-05-28 | 8.836 | 48,312 | +871 | 0.00% | 426,898 |
| 2015-05-27 | 2015-05-22 | 9.039 | 47,441 | +5,930 | 0.00% | 428,801 |
| 2015-05-08 | 2015-05-06 | 9.376 | 41,511 | +3,558 | 0.00% | 389,202 |
| 2015-04-30 | 2015-04-28 | 9.966 | 37,953 | -29,650 | 0.00% | 378,243 |
| 2015-04-28 | 2015-04-24 | 10.084 | 67,603 | -3,558 | 0.00% | 681,718 |
| 2015-04-24 | 2015-04-22 | 9.781 | 71,161 | -5,930 | 0.00% | 695,997 |
| 2015-04-22 | 2015-04-20 | 9.460 | 77,091 | -4,744 | 0.00% | 729,296 |
| 2015-04-15 | 2015-04-13 | 9.612 | 81,835 | +14,232 | 0.00% | 786,596 |
| 2015-04-10 | 2015-04-08 | 9.545 | 67,603 | -3,558 | 0.00% | 645,238 |
| 2015-04-02 | 2015-03-31 | 8.381 | 71,161 | +29,650 | 0.00% | 596,398 |
| 2015-03-27 | 2015-03-25 | 8.229 | 41,511 | +3,558 | 0.00% | 341,602 |
| 2015-03-10 | 2015-03-06 | 7.892 | 37,953 | -5,930 | 0.00% | 299,523 |
| 2015-03-04 | 2015-03-02 | 8.499 | 43,883 | +5,930 | 0.00% | 372,962 |
| 2015-02-24 | 2015-02-18 | 8.398 | 37,953 | -5,930 | 0.00% | 318,723 |
| 2015-02-16 | 2015-02-12 | 8.381 | 43,883 | +5,930 | 0.00% | 367,782 |
| 2014-08-29 | 2014-08-27 | 7.437 | 37,953 | -177,903 | 0.00% | 282,242 |
| 2014-08-08 | 2014-08-06 | 6.981 | 215,856 | +59,301 | 0.00% | 1,506,961 |
| 2014-08-05 | 2014-08-01 | 7.234 | 156,555 | +11,860 | 0.00% | 1,132,562 |
| 2014-07-31 | 2014-07-29 | 7.319 | 144,695 | -11,860 | 0.00% | 1,058,963 |
| 2014-07-28 | 2014-07-24 | 7.167 | 156,555 | -59,301 | 0.00% | 1,122,002 |
| 2014-07-17 | 2014-07-15 | 6.948 | 215,856 | +118,602 | 0.00% | 1,499,681 |
| 2014-07-11 | 2014-07-09 | 6.593 | 97,254 | +59,301 | 0.00% | 641,242 |
| 2014-06-04 | 2014-05-30 | 6.741 | 37,953 | +925 | 0.00% | 255,834 |
| 2014-05-12 | 2014-05-08 | 7.242 | 37,028 | -11,571 | 0.00% | 268,159 |
| 2013-12-17 | 2013-12-13 | 6.706 | 48,599 | +11,571 | 0.00% | 325,917 |
| 2013-06-04 | 2013-05-31 | 6.578 | 37,028 | +837 | 0.00% | 243,585 |
| 2013-05-13 | 2013-05-09 | 7.286 | 36,191 | -56,549 | 0.00% | 263,679 |
| 2013-04-24 | 2013-04-22 | 6.738 | 92,740 | -5,655 | 0.00% | 624,842 |
| 2013-04-22 | 2013-04-18 | 6.419 | 98,395 | +5,655 | 0.00% | 631,623 |
| 2012-07-30 | 2012-07-26 | 6.914 | 92,740 | -5,655 | 0.00% | 641,242 |
| 2012-07-25 | 2012-07-23 | 6.508 | 98,395 | +5,655 | 0.00% | 640,323 |
| 2012-06-05 | 2012-06-01 | 6.368 | 92,740 | +2,339 | 0.00% | 590,537 |
| 2012-02-07 | 2012-02-03 | 8.182 | 90,401 | -5,512 | 0.00% | 739,643 |
| 2012-02-03 | 2012-02-01 | 7.964 | 95,913 | -5,512 | 0.00% | 763,861 |
| 2012-02-02 | 2012-01-31 | 7.910 | 101,425 | -22,049 | 0.00% | 802,240 |
| 2012-01-31 | 2012-01-27 | 7.819 | 123,474 | -11,024 | 0.00% | 965,440 |
| 2012-01-30 | 2012-01-26 | 7.746 | 134,498 | +5,512 | 0.00% | 1,041,877 |
| 2012-01-27 | 2012-01-20 | 7.638 | 128,986 | +22,049 | 0.00% | 985,138 |
| 2012-01-26 | 2012-01-19 | 7.438 | 106,937 | -27,561 | 0.00% | 795,398 |
| 2012-01-19 | 2012-01-17 | 7.511 | 134,498 | +27,561 | 0.00% | 1,010,157 |
| 2012-01-13 | 2012-01-11 | 7.656 | 106,937 | +11,024 | 0.00% | 818,678 |
| 2012-01-06 | 2012-01-04 | 8.055 | 95,913 | +5,512 | 0.00% | 772,561 |
| 2011-11-10 | 2011-11-08 | 8.780 | 90,401 | -55,122 | 0.00% | 793,764 |
| 2011-11-09 | 2011-11-07 | 8.672 | 145,523 | +55,122 | 0.00% | 1,261,921 |
| 2011-11-08 | 2011-11-04 | 8.635 | 90,401 | -55,122 | 0.00% | 780,643 |
| 2011-11-07 | 2011-11-03 | 8.563 | 145,523 | +55,122 | 0.00% | 1,246,081 |
| 2011-08-03 | 2011-08-01 | 9.325 | 90,401 | -16,536 | 0.00% | 842,964 |
| 2011-07-28 | 2011-07-26 | 9.452 | 106,937 | -16,537 | 0.00% | 1,010,737 |
| 2011-07-19 | 2011-07-15 | 9.361 | 123,474 | +16,537 | 0.00% | 1,155,840 |
| 2011-07-05 | 2011-06-30 | 9.143 | 106,937 | -8,820 | 0.00% | 977,757 |
| 2011-07-04 | 2011-06-29 | 9.161 | 115,757 | +8,820 | 0.00% | 1,060,501 |
| 2011-06-13 | 2011-06-09 | 8.454 | 106,937 | -11,025 | 0.00% | 904,038 |
| 2011-06-07 | 2011-06-02 | 8.472 | 117,962 | -82,683 | 0.00% | 999,382 |
| 2011-05-24 | 2011-05-20 | 8.363 | 200,645 | -11,025 | 0.00% | 1,678,038 |
| 2011-05-13 | 2011-05-11 | 8.218 | 211,670 | +11,025 | 0.00% | 1,739,523 |
| 2011-05-05 | 2011-05-03 | 8.091 | 200,645 | -11,025 | 0.00% | 1,623,438 |
| 2011-04-29 | 2011-04-27 | 8.508 | 211,670 | +11,025 | 0.00% | 1,800,963 |
| 2011-04-18 | 2011-04-14 | 8.976 | 200,645 | +3,553 | 0.00% | 1,800,929 |
| 2011-04-14 | 2011-04-12 | 9.087 | 197,092 | +10,829 | 0.00% | 1,790,879 |
| 2011-03-25 | 2011-03-23 | 8.514 | 186,263 | -16,244 | 0.00% | 1,585,841 |
| 2011-03-23 | 2011-03-21 | 8.108 | 202,507 | +16,244 | 0.00% | 1,641,862 |
| 2011-03-08 | 2011-03-04 | 8.625 | 186,263 | -16,244 | 0.00% | 1,606,481 |
| 2011-03-03 | 2011-03-01 | 8.532 | 202,507 | +16,244 | 0.00% | 1,727,882 |
| 2011-02-01 | 2011-01-28 | 8.680 | 186,263 | -2,166 | 0.00% | 1,616,801 |
| 2011-01-31 | 2011-01-27 | 8.680 | 188,429 | -5,414 | 0.00% | 1,635,602 |
| 2011-01-20 | 2011-01-18 | 8.292 | 193,843 | -5,415 | 0.00% | 1,607,417 |
| 2011-01-17 | 2011-01-13 | 8.108 | 199,258 | -10,829 | 0.00% | 1,615,520 |
| 2011-01-13 | 2011-01-11 | 7.960 | 210,087 | +10,829 | 0.00% | 1,672,278 |
| 2011-01-06 | 2011-01-04 | 7.591 | 199,258 | -8,663 | 0.00% | 1,512,480 |
| 2011-01-05 | 2011-01-03 | 7.609 | 207,921 | -5,415 | 0.00% | 1,582,077 |
| 2010-11-16 | 2010-11-12 | 7.350 | 213,336 | +5,415 | 0.00% | 1,568,120 |
| 2010-11-15 | 2010-11-11 | 7.535 | 207,921 | -5,415 | 0.00% | 1,566,717 |
| 2010-11-08 | 2010-11-04 | 7.517 | 213,336 | -1,083 | 0.00% | 1,603,580 |
| 2010-11-05 | 2010-11-03 | 7.387 | 214,419 | -10,829 | 0.00% | 1,584,001 |
| 2010-11-04 | 2010-11-02 | 7.332 | 225,248 | -10,829 | 0.00% | 1,651,519 |
| 2010-11-03 | 2010-11-01 | 7.387 | 236,077 | +5,414 | 0.00% | 1,743,997 |
| 2010-10-21 | 2010-10-19 | 7.775 | 230,663 | -1,083 | 0.00% | 1,793,462 |
| 2010-10-18 | 2010-10-14 | 7.868 | 231,746 | +16,244 | 0.00% | 1,823,282 |
| 2010-10-08 | 2010-10-06 | 7.923 | 215,502 | -16,244 | 0.00% | 1,707,421 |
| 2010-10-05 | 2010-09-30 | 7.868 | 231,746 | +81,220 | 0.00% | 1,823,282 |
| 2010-09-27 | 2010-09-22 | 7.627 | 150,526 | +2,165 | 0.00% | 1,148,137 |
| 2010-09-24 | 2010-09-21 | 7.627 | 148,361 | +16,244 | 0.00% | 1,131,623 |
| 2010-09-07 | 2010-09-03 | 7.424 | 132,117 | -5,414 | 0.00% | 980,882 |
| 2010-08-06 | 2010-08-04 | 7.277 | 137,531 | -10,830 | 0.00% | 1,000,758 |
| 2010-07-12 | 2010-07-08 | 7.000 | 148,361 | -1,082 | 0.00% | 1,038,463 |
| 2010-06-10 | 2010-06-08 | 6.464 | 149,443 | +1,082 | 0.00% | 965,997 |
| 2010-05-27 | 2010-05-25 | 6.168 | 148,361 | -10,829 | 0.00% | 915,163 |
| 2010-05-25 | 2010-05-20 | 6.242 | 159,190 | +10,829 | 0.00% | 993,721 |
| 2010-04-22 | 2010-04-20 | 7.380 | 148,361 | +3,185 | 0.00% | 1,094,844 |
| 2010-04-01 | 2010-03-30 | 7.342 | 145,176 | -10,597 | 0.00% | 1,065,860 |
| 2010-03-31 | 2010-03-29 | 7.172 | 155,773 | +10,597 | 0.00% | 1,117,201 |
| 2010-03-25 | 2010-03-23 | 7.059 | 145,176 | -13,776 | 0.00% | 1,024,760 |
| 2010-03-10 | 2010-03-08 | 6.776 | 158,952 | -5,298 | 0.00% | 1,077,001 |
| 2010-01-19 | 2010-01-15 | 6.644 | 164,250 | -5,299 | 0.00% | 1,091,198 |
| 2010-01-15 | 2010-01-13 | 6.417 | 169,549 | +5,299 | 0.00% | 1,088,002 |
| 2010-01-14 | 2010-01-12 | 6.662 | 164,250 | -8,478 | 0.00% | 1,094,298 |
| 2009-12-30 | 2009-12-28 | 6.115 | 172,728 | -5,298 | 0.00% | 1,056,242 |
| 2009-12-16 | 2009-12-14 | 6.398 | 178,026 | -8,478 | 0.00% | 1,139,039 |
| 2009-12-07 | 2009-12-03 | 6.757 | 186,504 | +8,478 | 0.00% | 1,260,163 |
| 2009-12-02 | 2009-11-30 | 6.474 | 178,026 | -7,418 | 0.00% | 1,152,479 |
| 2009-11-20 | 2009-11-18 | 6.776 | 185,444 | +3,179 | 0.00% | 1,256,501 |
| 2009-11-06 | 2009-11-04 | 6.511 | 182,265 | -2,119 | 0.00% | 1,186,801 |
| 2009-11-02 | 2009-10-29 | 6.511 | 184,384 | -47,686 | 0.00% | 1,200,599 |
| 2009-10-30 | 2009-10-28 | 6.644 | 232,070 | +55,104 | 0.00% | 1,541,762 |
| 2009-10-28 | 2009-10-23 | 6.889 | 176,966 | +5,298 | 0.00% | 1,219,097 |
| 2009-10-27 | 2009-10-22 | 6.813 | 171,668 | +5,298 | 0.00% | 1,169,640 |
| 2009-10-19 | 2009-10-15 | 7.266 | 166,370 | -5,298 | 0.00% | 1,208,903 |
| 2009-10-12 | 2009-10-08 | 7.153 | 171,668 | +10,597 | 0.00% | 1,227,960 |
| 2009-09-23 | 2009-09-21 | 7.210 | 161,071 | +7,418 | 0.00% | 1,161,278 |
| 2009-09-22 | 2009-09-18 | 7.398 | 153,653 | +5,298 | 0.00% | 1,136,796 |
| 2009-08-12 | 2009-08-10 | 8.002 | 148,355 | +2,119 | 0.00% | 1,187,199 |
| 2009-08-11 | 2009-08-07 | 7.870 | 146,236 | +1,060 | 0.00% | 1,150,922 |
| 2009-08-07 | 2009-08-05 | 7.719 | 145,176 | +5,298 | 0.00% | 1,120,660 |
| 2009-08-04 | 2009-07-31 | 7.625 | 139,878 | +3,179 | 0.00% | 1,066,563 |
| 2009-07-22 | 2009-07-20 | 7.644 | 136,699 | -105,968 | 0.00% | 1,044,903 |
| 2009-07-21 | 2009-07-17 | 7.247 | 242,667 | -105,967 | 0.00% | 1,758,723 |
| 2009-07-10 | 2009-07-08 | 6.870 | 348,634 | -10,597 | 0.00% | 2,395,117 |
| 2009-07-03 | 2009-06-30 | 7.285 | 359,231 | +100,669 | 0.00% | 2,617,078 |
| 2009-06-30 | 2009-06-26 | 7.380 | 258,562 | -111,266 | 0.00% | 1,908,082 |
| 2009-06-29 | 2009-06-25 | 7.134 | 369,828 | -5,298 | 0.01% | 2,638,440 |
| 2009-06-23 | 2009-06-19 | 6.681 | 375,126 | +10,596 | 0.01% | 2,506,317 |
| 2009-06-10 | 2009-06-08 | 6.983 | 364,530 | +111,267 | 0.00% | 2,545,602 |
| 2009-06-05 | 2009-06-03 | 7.229 | 253,263 | +47,685 | 0.00% | 1,830,738 |
| 2009-06-04 | 2009-06-02 | 7.115 | 205,578 | +68,879 | 0.00% | 1,462,762 |
| 2009-06-03 | 2009-06-01 | 7.266 | 136,699 | -217,234 | 0.00% | 993,303 |
| 2009-06-02 | 2009-05-29 | 6.870 | 353,933 | +5,299 | 0.00% | 2,431,521 |
| 2009-05-29 | 2009-05-26 | 6.568 | 348,634 | -10,597 | 0.00% | 2,289,837 |
| 2009-05-22 | 2009-05-20 | 6.738 | 359,231 | +52,984 | 0.00% | 2,420,458 |
| 2009-05-19 | 2009-05-15 | 6.681 | 306,247 | -3,179 | 0.00% | 2,046,118 |
| 2009-05-18 | 2009-05-14 | 6.511 | 309,426 | +3,179 | 0.00% | 2,014,798 |
| 2009-05-15 | 2009-05-13 | 6.511 | 306,247 | +52,984 | 0.00% | 1,994,098 |
| 2009-05-12 | 2009-05-08 | 7.096 | 253,263 | +52,984 | 0.00% | 1,797,278 |
| 2009-05-11 | 2009-05-07 | 7.247 | 200,279 | +52,984 | 0.00% | 1,451,517 |
| 2009-04-30 | 2009-04-28 | 6.568 | 147,295 | -3,179 | 0.00% | 967,437 |
| 2009-04-23 | 2009-04-21 | 6.694 | 150,474 | +3,675 | 0.00% | 1,007,239 |
| 2009-03-25 | 2009-03-23 | 6.055 | 146,799 | -2,068 | 0.00% | 888,920 |
| 2009-03-12 | 2009-03-10 | 5.301 | 148,867 | -5,169 | 0.00% | 789,122 |
| 2009-03-11 | 2009-03-09 | 5.107 | 154,036 | -51,689 | 0.00% | 786,722 |
| 2009-03-10 | 2009-03-06 | 5.088 | 205,725 | -201,591 | 0.00% | 1,046,738 |
| 2009-03-02 | 2009-02-26 | 5.223 | 407,316 | +103,380 | 0.01% | 2,127,601 |
| 2009-02-27 | 2009-02-25 | 5.417 | 303,936 | -103,380 | 0.00% | 1,646,399 |
| 2009-02-26 | 2009-02-24 | 5.282 | 407,316 | +51,690 | 0.01% | 2,151,241 |
| 2009-02-20 | 2009-02-18 | 5.359 | 355,626 | -5,169 | 0.00% | 1,905,760 |
| 2009-02-19 | 2009-02-17 | 5.243 | 360,795 | +5,169 | 0.01% | 1,891,581 |
| 2009-02-17 | 2009-02-13 | 5.436 | 355,626 | -5,169 | 0.00% | 1,933,280 |
| 2009-02-16 | 2009-02-12 | 5.243 | 360,795 | +56,859 | 0.01% | 1,891,581 |
| 2009-02-12 | 2009-02-10 | 5.591 | 303,936 | +51,690 | 0.00% | 1,699,319 |
| 2009-02-10 | 2009-02-06 | 5.649 | 252,246 | -103,380 | 0.00% | 1,424,958 |
| 2009-01-29 | 2009-01-22 | 5.030 | 355,626 | +51,690 | 0.00% | 1,788,800 |
| 2009-01-12 | 2009-01-08 | 5.533 | 303,936 | +51,690 | 0.00% | 1,681,679 |
| 2009-01-09 | 2009-01-07 | 5.862 | 252,246 | +103,379 | 0.00% | 1,478,638 |
| 2009-01-06 | 2009-01-02 | 5.939 | 148,867 | -112,683 | 0.00% | 884,162 |
| 2009-01-05 | 2008-12-31 | 5.591 | 261,550 | +5,169 | 0.00% | 1,462,337 |
| 2008-12-30 | 2008-12-24 | 5.378 | 256,381 | +51,689 | 0.00% | 1,378,877 |
| 2008-12-29 | 2008-12-22 | 5.610 | 204,692 | +46,521 | 0.00% | 1,148,402 |
| 2008-12-23 | 2008-12-19 | 5.823 | 158,171 | +5,169 | 0.00% | 921,061 |
| 2008-12-18 | 2008-12-16 | 5.746 | 153,002 | -103,379 | 0.00% | 879,121 |
| 2008-12-16 | 2008-12-12 | 5.417 | 256,381 | +51,689 | 0.00% | 1,388,797 |
| 2008-12-11 | 2008-12-09 | 5.610 | 204,692 | +51,690 | 0.00% | 1,148,402 |
| 2008-12-05 | 2008-12-03 | 5.726 | 153,002 | -51,690 | 0.00% | 876,161 |
| 2008-12-04 | 2008-12-02 | 5.340 | 204,692 | +51,690 | 0.00% | 1,092,962 |
| 2008-11-27 | 2008-11-25 | 5.417 | 153,002 | -103,379 | 0.00% | 828,801 |
| 2008-11-21 | 2008-11-19 | 5.165 | 256,381 | +51,689 | 0.00% | 1,324,318 |
| 2008-11-20 | 2008-11-18 | 5.204 | 204,692 | +51,690 | 0.00% | 1,065,242 |
| 2008-11-18 | 2008-11-14 | 5.436 | 153,002 | -51,690 | 0.00% | 831,761 |
| 2008-11-10 | 2008-11-06 | 4.643 | 204,692 | +51,690 | 0.00% | 950,402 |
| 2008-11-07 | 2008-11-05 | 5.378 | 153,002 | -1,034 | 0.00% | 822,881 |
| 2008-11-05 | 2008-11-03 | 5.320 | 154,036 | -6,202 | 0.00% | 819,502 |
| 2008-10-24 | 2008-10-22 | 5.127 | 160,238 | +6,202 | 0.00% | 821,498 |
| 2008-10-20 | 2008-10-16 | 5.417 | 154,036 | -4,135 | 0.00% | 834,402 |
| 2008-10-08 | 2008-10-03 | 6.133 | 158,171 | -10,338 | 0.00% | 970,021 |
| 2008-09-23 | 2008-09-19 | 7.042 | 168,509 | -103,379 | 0.00% | 1,186,641 |
| 2008-09-22 | 2008-09-18 | 5.843 | 271,888 | -5,169 | 0.00% | 1,588,518 |
| 2008-09-19 | 2008-09-17 | 5.552 | 277,057 | +51,689 | 0.00% | 1,538,318 |
| 2008-09-18 | 2008-09-16 | 5.746 | 225,368 | +67,197 | 0.00% | 1,294,922 |
| 2008-09-09 | 2008-09-05 | 6.887 | 158,171 | -15,507 | 0.00% | 1,089,361 |
| 2008-09-08 | 2008-09-04 | 7.139 | 173,678 | +15,507 | 0.00% | 1,239,842 |
| 2008-09-05 | 2008-09-03 | 7.332 | 158,171 | -36,183 | 0.00% | 1,159,741 |
| 2008-09-02 | 2008-08-29 | 7.719 | 194,354 | -51,690 | 0.00% | 1,500,242 |
| 2008-09-01 | 2008-08-28 | 7.564 | 246,044 | +51,690 | 0.00% | 1,861,164 |
| 2008-08-29 | 2008-08-27 | 7.913 | 194,354 | -51,690 | 0.00% | 1,537,842 |
| 2008-08-21 | 2008-08-19 | 7.468 | 246,044 | +51,690 | 0.00% | 1,837,364 |
| 2008-07-11 | 2008-07-09 | 8.087 | 194,354 | -3,101 | 0.00% | 1,571,682 |
| 2008-07-08 | 2008-07-04 | 7.584 | 197,455 | +197,455 | 0.00% | 1,497,439 |
| 2008-07-07 | 2008-07-03 | 7.777 | 0 | -197,455 | ||
| 2008-06-20 | 2008-06-18 | 9.054 | 197,455 | -9,304 | 0.00% | 1,787,759 |
| 2008-06-19 | 2008-06-17 | 8.861 | 206,759 | +9,304 | 0.00% | 1,831,998 |
| 2008-06-17 | 2008-06-13 | 8.628 | 197,455 | -4,135 | 0.00% | 1,703,719 |
| 2008-06-13 | 2008-06-11 | 9.015 | 201,590 | +5,169 | 0.00% | 1,817,398 |
| 2008-06-12 | 2008-06-10 | 9.093 | 196,421 | -5,169 | 0.00% | 1,785,997 |
| 2008-06-10 | 2008-06-05 | 9.557 | 201,590 | -15,507 | 0.00% | 1,926,597 |
| 2008-06-06 | 2008-06-04 | 9.499 | 217,097 | +5,169 | 0.00% | 2,062,198 |
| 2008-06-05 | 2008-06-03 | 9.576 | 211,928 | +26,878 | 0.00% | 2,029,498 |
| 2008-06-03 | 2008-05-30 | 10.969 | 185,050 | +5,169 | 0.00% | 2,029,865 |
| 2008-05-27 | 2008-05-23 | 10.969 | 179,881 | -3,101 | 0.00% | 1,973,165 |
| 2008-05-26 | 2008-05-22 | 10.253 | 182,982 | -6,203 | 0.00% | 1,876,201 |
| 2008-05-23 | 2008-05-21 | 10.389 | 189,185 | +3,102 | 0.00% | 1,965,423 |
| 2008-05-16 | 2008-05-14 | 10.679 | 186,083 | +2,067 | 0.00% | 1,987,197 |
| 2008-05-14 | 2008-05-09 | 10.853 | 184,016 | +3,102 | 0.00% | 1,997,163 |
| 2008-05-09 | 2008-05-07 | 10.447 | 180,914 | -5,169 | 0.00% | 1,889,996 |
| 2008-05-08 | 2008-05-06 | 10.737 | 186,083 | -9,304 | 0.00% | 1,997,996 |
| 2008-05-06 | 2008-05-02 | 10.428 | 195,387 | +5,168 | 0.00% | 2,037,415 |
| 2008-05-02 | 2008-04-29 | 10.215 | 190,219 | -25,844 | 0.00% | 1,943,045 |
| 2008-04-30 | 2008-04-28 | 10.060 | 216,063 | +22,743 | 0.00% | 2,173,596 |
| 2008-04-29 | 2008-04-25 | 10.324 | 193,320 | +3,101 | 0.00% | 1,995,814 |
| 2008-04-28 | 2008-04-24 | 10.481 | 190,219 | +6,131 | 0.00% | 1,993,724 |
| 2008-04-25 | 2008-04-23 | 10.403 | 184,088 | -10,170 | 0.00% | 1,914,984 |
| 2008-04-22 | 2008-04-18 | 9.911 | 194,258 | +3,051 | 0.00% | 1,925,278 |
| 2008-04-21 | 2008-04-17 | 10.029 | 191,207 | -33,563 | 0.00% | 1,917,600 |
| 2008-04-18 | 2008-04-16 | 9.636 | 224,770 | +23,392 | 0.00% | 2,165,800 |
| 2008-04-17 | 2008-04-15 | 9.518 | 201,378 | +2,035 | 0.00% | 1,916,644 |
| 2008-04-15 | 2008-04-11 | 10.147 | 199,343 | +3,051 | 0.00% | 2,022,715 |
| 2008-04-14 | 2008-04-10 | 10.088 | 196,292 | +10,170 | 0.00% | 1,980,177 |
| 2008-04-11 | 2008-04-09 | 10.068 | 186,122 | -3,051 | 0.00% | 1,873,923 |
| 2008-04-10 | 2008-04-08 | 10.285 | 189,173 | +3,051 | 0.00% | 1,945,561 |
| 2008-04-09 | 2008-04-07 | 10.403 | 186,122 | -3,051 | 0.00% | 1,936,143 |
| 2008-04-07 | 2008-04-02 | 9.813 | 189,173 | -10,170 | 0.00% | 1,856,281 |
| 2008-04-03 | 2008-04-01 | 9.616 | 199,343 | +10,170 | 0.00% | 1,916,875 |
| 2008-04-02 | 2008-03-31 | 9.596 | 189,173 | +2,034 | 0.00% | 1,815,361 |
| 2008-03-27 | 2008-03-25 | 9.754 | 187,139 | -111,876 | 0.00% | 1,825,282 |
| 2008-03-26 | 2008-03-20 | 8.947 | 299,015 | +81,364 | 0.00% | 2,675,398 |
| 2008-03-25 | 2008-03-19 | 9.518 | 217,651 | -101,705 | 0.00% | 2,071,524 |
| 2008-03-20 | 2008-03-18 | 9.282 | 319,356 | -10,171 | 0.00% | 2,964,156 |
| 2008-03-19 | 2008-03-17 | 9.301 | 329,527 | +137,303 | 0.00% | 3,065,040 |
| 2008-03-18 | 2008-03-14 | 10.344 | 192,224 | +5,085 | 0.00% | 1,988,279 |
| 2008-03-17 | 2008-03-13 | 10.658 | 187,139 | +2,034 | 0.00% | 1,994,562 |
| 2008-03-14 | 2008-03-12 | 11.268 | 185,105 | -3,051 | 0.00% | 2,085,724 |
| 2008-03-13 | 2008-03-11 | 11.228 | 188,156 | -3,051 | 0.00% | 2,112,702 |
| 2008-03-12 | 2008-03-10 | 11.051 | 191,207 | +3,051 | 0.00% | 2,113,120 |
| 2008-03-11 | 2008-03-07 | 10.914 | 188,156 | +22,375 | 0.00% | 2,053,502 |
| 2008-03-10 | 2008-03-06 | 11.287 | 165,781 | -5,085 | 0.00% | 1,871,245 |
| 2008-03-07 | 2008-03-05 | 11.209 | 170,866 | +2,034 | 0.00% | 1,915,202 |
| 2008-03-06 | 2008-03-04 | 10.933 | 168,832 | -3,051 | 0.00% | 1,845,923 |
| 2008-03-05 | 2008-03-03 | 11.268 | 171,883 | +9,154 | 0.00% | 1,936,741 |
| 2008-03-04 | 2008-02-29 | 11.700 | 162,729 | +3,051 | 0.00% | 1,903,996 |
| 2008-03-03 | 2008-02-28 | 11.897 | 159,678 | +3,051 | 0.00% | 1,899,698 |
| 2008-02-29 | 2008-02-27 | 12.074 | 156,627 | -8,136 | 0.00% | 1,891,120 |
| 2008-02-28 | 2008-02-26 | 11.799 | 164,763 | +8,136 | 0.00% | 1,943,994 |
| 2008-02-27 | 2008-02-25 | 11.622 | 156,627 | -9,154 | 0.00% | 1,820,280 |
| 2008-02-26 | 2008-02-22 | 11.759 | 165,781 | +2,035 | 0.00% | 1,949,485 |
| 2008-02-21 | 2008-02-19 | 12.428 | 163,746 | -30,512 | 0.00% | 2,035,035 |
| 2008-02-20 | 2008-02-18 | 12.310 | 194,258 | +7,119 | 0.00% | 2,391,318 |
| 2008-02-19 | 2008-02-15 | 12.192 | 187,139 | -5,085 | 0.00% | 2,281,603 |
| 2008-02-18 | 2008-02-14 | 11.818 | 192,224 | -48,819 | 0.00% | 2,271,779 |
| 2008-02-15 | 2008-02-13 | 11.287 | 241,043 | +100,689 | 0.00% | 2,720,761 |
| 2008-02-12 | 2008-02-06 | 11.012 | 140,354 | +3,051 | 0.00% | 1,545,599 |
| 2008-02-11 | 2008-02-04 | 11.858 | 137,303 | -16,273 | 0.00% | 1,628,101 |
| 2008-02-05 | 2008-02-01 | 11.445 | 153,576 | -25,426 | 0.00% | 1,757,642 |
| 2008-02-04 | 2008-01-31 | 10.757 | 179,002 | -25,427 | 0.00% | 1,925,437 |
| 2008-02-01 | 2008-01-30 | 10.973 | 204,429 | +50,853 | 0.00% | 2,243,162 |
| 2008-01-30 | 2008-01-28 | 11.051 | 153,576 | +5,085 | 0.00% | 1,697,242 |
| 2008-01-29 | 2008-01-25 | 11.622 | 148,491 | -25,426 | 0.00% | 1,725,725 |
| 2008-01-28 | 2008-01-24 | 11.091 | 173,917 | -71,194 | 0.00% | 1,928,880 |
| 2008-01-25 | 2008-01-23 | 11.484 | 245,111 | +100,689 | 0.00% | 2,814,879 |
| 2008-01-24 | 2008-01-22 | 10.481 | 144,422 | -47,802 | 0.00% | 1,513,717 |
| 2008-01-23 | 2008-01-21 | 11.877 | 192,224 | +60,006 | 0.00% | 2,283,119 |
| 2008-01-22 | 2008-01-18 | 12.880 | 132,218 | +8,137 | 0.00% | 1,703,005 |
| 2008-01-21 | 2008-01-17 | 12.526 | 124,081 | -4,068 | 0.00% | 1,554,278 |
| 2008-01-18 | 2008-01-16 | 12.015 | 128,149 | -3,052 | 0.00% | 1,539,715 |
| 2008-01-17 | 2008-01-15 | 12.133 | 131,201 | +12,205 | 0.00% | 1,591,865 |
| 2008-01-16 | 2008-01-14 | 13.234 | 118,996 | -7,119 | 0.00% | 1,574,822 |
| 2008-01-15 | 2008-01-11 | 13.057 | 126,115 | -127,133 | 0.00% | 1,646,717 |
| 2008-01-14 | 2008-01-10 | 13.765 | 253,248 | +122,047 | 0.00% | 3,486,006 |
| 2008-01-11 | 2008-01-09 | 12.979 | 131,201 | -12,204 | 0.00% | 1,702,806 |
| 2008-01-10 | 2008-01-08 | 12.231 | 143,405 | -3,051 | 0.00% | 1,754,037 |
| 2008-01-09 | 2008-01-07 | 11.995 | 146,456 | +1,017 | 0.00% | 1,756,795 |
| 2008-01-08 | 2008-01-04 | 12.153 | 145,439 | -5,086 | 0.00% | 1,767,475 |
| 2008-01-04 | 2008-01-02 | 12.251 | 150,525 | -58,989 | 0.00% | 1,844,084 |
| 2008-01-03 | 2007-12-31 | 12.192 | 209,514 | -39,665 | 0.00% | 2,554,399 |
| 2008-01-02 | 2007-12-27 | 12.349 | 249,179 | +84,416 | 0.00% | 3,077,196 |
| 2007-12-28 | 2007-12-24 | 11.622 | 164,763 | -6,103 | 0.00% | 1,914,834 |
| 2007-12-27 | 2007-12-20 | 11.405 | 170,866 | +5,085 | 0.00% | 1,948,802 |
| 2007-12-21 | 2007-12-19 | 11.327 | 165,781 | -27,460 | 0.00% | 1,877,765 |
| 2007-12-20 | 2007-12-18 | 11.366 | 193,241 | +31,529 | 0.00% | 2,196,398 |
| 2007-12-19 | 2007-12-17 | 10.816 | 161,712 | +1,017 | 0.00% | 1,748,997 |
| 2007-12-18 | 2007-12-14 | 11.248 | 160,695 | +5,085 | 0.00% | 1,807,517 |
| 2007-12-17 | 2007-12-13 | 11.445 | 155,610 | +12,205 | 0.00% | 1,780,920 |
| 2007-12-11 | 2007-12-07 | 12.212 | 143,405 | +10,170 | 0.00% | 1,751,217 |
| 2007-12-10 | 2007-12-06 | 12.408 | 133,235 | +3,051 | 0.00% | 1,653,224 |
| 2007-12-06 | 2007-12-04 | 12.467 | 130,184 | -13,221 | 0.00% | 1,623,046 |
| 2007-12-05 | 2007-12-03 | 12.153 | 143,405 | +2,034 | 0.00% | 1,742,757 |
| 2007-12-04 | 2007-11-30 | 12.192 | 141,371 | +1,017 | 0.00% | 1,723,598 |
| 2007-12-03 | 2007-11-29 | 12.310 | 140,354 | -8,137 | 0.00% | 1,727,759 |
| 2007-11-30 | 2007-11-28 | 11.858 | 148,491 | -33,562 | 0.00% | 1,760,765 |
| 2007-11-29 | 2007-11-27 | 11.248 | 182,053 | -5,086 | 0.00% | 2,047,754 |
| 2007-11-28 | 2007-11-26 | 11.228 | 187,139 | -4,068 | 0.00% | 2,101,282 |
| 2007-11-27 | 2007-11-23 | 10.776 | 191,207 | +2,034 | 0.00% | 2,060,480 |
| 2007-11-23 | 2007-11-21 | 10.619 | 189,173 | -45,768 | 0.00% | 2,008,801 |
| 2007-11-22 | 2007-11-20 | 11.582 | 234,941 | -5,085 | 0.00% | 2,721,185 |
| 2007-11-21 | 2007-11-19 | 10.717 | 240,026 | +5,085 | 0.00% | 2,572,402 |
| 2007-11-20 | 2007-11-16 | 10.245 | 234,941 | +10,171 | 0.00% | 2,407,025 |
| 2007-11-16 | 2007-11-14 | 11.307 | 224,770 | +18,307 | 0.00% | 2,541,501 |
| 2007-11-15 | 2007-11-13 | 10.462 | 206,463 | -2,034 | 0.00% | 2,159,921 |
| 2007-11-14 | 2007-11-12 | 9.970 | 208,497 | -1,017 | 0.00% | 2,078,700 |
| 2007-11-13 | 2007-11-09 | 10.658 | 209,514 | +53,904 | 0.00% | 2,233,039 |
| 2007-11-09 | 2007-11-07 | 11.110 | 155,610 | +7,119 | 0.00% | 1,728,900 |
| 2007-11-08 | 2007-11-06 | 11.425 | 148,491 | +50,853 | 0.00% | 1,696,525 |
| 2007-11-06 | 2007-11-02 | 12.428 | 97,638 | +10,171 | 0.00% | 1,213,445 |
| 2007-11-05 | 2007-11-01 | 12.920 | 87,467 | -10,171 | 0.00% | 1,130,039 |
| 2007-11-02 | 2007-10-31 | 13.156 | 97,638 | +15,256 | 0.00% | 1,284,485 |
| 2007-11-01 | 2007-10-30 | 13.097 | 82,382 | +10,171 | 0.00% | 1,078,923 |
| 2007-10-31 | 2007-10-29 | 13.352 | 72,211 | -7,120 | 0.00% | 964,178 |
| 2007-10-30 | 2007-10-26 | 12.644 | 79,331 | -10,170 | 0.00% | 1,003,085 |
| 2007-10-26 | 2007-10-24 | 12.684 | 89,501 | -5,085 | 0.00% | 1,135,198 |
| 2007-10-25 | 2007-10-23 | 13.077 | 94,586 | +7,119 | 0.00% | 1,236,894 |
| 2007-10-24 | 2007-10-22 | 12.802 | 87,467 | -1,017 | 0.00% | 1,119,719 |
| 2007-10-23 | 2007-10-18 | 13.372 | 88,484 | +22,375 | 0.00% | 1,183,199 |
| 2007-10-22 | 2007-10-17 | 13.981 | 66,109 | +4,068 | 0.00% | 924,303 |
| 2007-10-18 | 2007-10-16 | 14.158 | 62,041 | +31,529 | 0.00% | 878,406 |
| 2007-10-17 | 2007-10-15 | 14.198 | 30,512 | -98,654 | 0.00% | 433,203 |
| 2007-10-16 | 2007-10-12 | 13.392 | 129,166 | -26,444 | 0.00% | 1,729,734 |
| 2007-10-15 | 2007-10-11 | 12.998 | 155,610 | +66,109 | 0.00% | 2,022,660 |
| 2007-10-12 | 2007-10-10 | 11.838 | 89,501 | +50,853 | 0.00% | 1,059,518 |
| 2007-10-11 | 2007-10-09 | 12.133 | 38,648 | -3,051 | 0.00% | 468,917 |
| 2007-10-05 | 2007-10-03 | 12.526 | 41,699 | +15,255 | 0.00% | 522,335 |
| 2007-10-03 | 2007-09-28 | 11.523 | 26,444 | +5,086 | 0.00% | 304,725 |
| 2007-10-02 | 2007-09-27 | 11.445 | 21,358 | +5,085 | 0.00% | 244,437 |
| 2007-09-28 | 2007-09-25 | 10.108 | 16,273 | -152,559 | 0.00% | 164,481 |
| 2007-09-27 | 2007-09-24 | 9.439 | 168,832 | +157,644 | 0.00% | 1,593,603 |
| 2007-09-25 | 2007-09-21 | 9.065 | 11,188 | -15,256 | 0.00% | 101,423 |
| 2007-09-24 | 2007-09-20 | 9.183 | 26,444 | -10,170 | 0.00% | 242,844 |
| 2007-09-21 | 2007-09-19 | 9.164 | 36,614 | +16,273 | 0.00% | 335,519 |
| 2007-09-20 | 2007-09-18 | 9.105 | 20,341 | -10,171 | 0.00% | 185,198 |
| 2007-09-19 | 2007-09-17 | 8.829 | 30,512 | +10,171 | 0.00% | 269,402 |
| 2007-09-18 | 2007-09-14 | 8.790 | 20,341 | +10,170 | 0.00% | 178,798 |
| 2007-08-29 | 2007-08-27 | 8.829 | 10,171 | -5,085 | 0.00% | 89,804 |
| 2007-08-27 | 2007-08-23 | 8.318 | 15,256 | +5,085 | 0.00% | 126,901 |
| 2007-08-23 | 2007-08-21 | 8.023 | 10,171 | -2,034 | 0.00% | 81,603 |
| 2007-08-21 | 2007-08-17 | 7.473 | 12,205 | -152,558 | 0.00% | 91,202 |
| 2007-08-08 | 2007-08-06 | 8.220 | 164,763 | +2,034 | 0.00% | 1,354,316 |
| 2007-07-17 | 2007-07-13 | 9.419 | 162,729 | +50,853 | 0.00% | 1,532,796 |
| 2007-07-16 | 2007-07-12 | 9.439 | 111,876 | -5,086 | 0.00% | 1,055,996 |
| 2007-07-13 | 2007-07-11 | 9.341 | 116,962 | -5,085 | 0.00% | 1,092,502 |
| 2007-07-12 | 2007-07-10 | 9.734 | 122,047 | +5,085 | 0.00% | 1,188,000 |
| 2007-07-10 | 2007-07-06 | 9.459 | 116,962 | +50,853 | 0.00% | 1,106,302 |
| 2007-07-09 | 2007-07-05 | 9.380 | 66,109 | +50,853 | 0.00% | 620,102 |
| 2007-07-04 | 2007-06-29 | 9.046 | 15,256 | +5,085 | 0.00% | 138,001 |
| 2007-07-03 | 2007-06-28 | 9.203 | 10,171 | -25,426 | 0.00% | 93,604 |
| 2007-06-28 | 2007-06-26 | 9.380 | 35,597 | +30,512 | 0.00% | 333,900 |
| 2007-06-27 | 2007-06-25 | 9.557 | 5,085 | -61,024 | 0.00% | 48,597 |
| 2007-06-26 | 2007-06-22 | 9.518 | 66,109 | 0.00% | 629,202 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy