History of CCASS shareholding
Participant: CINDA INTERNATIONAL SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.600 | 185,382 | +0 | 0.08% | 111,229 |
| 2025-10-13 | 2025-10-09 | 0.600 | 185,382 | +0 | 0.08% | 111,229 |
| 2025-10-10 | 2025-10-08 | 0.680 | 185,382 | +0 | 0.08% | 126,060 |
| 2025-10-09 | 2025-10-06 | 0.690 | 185,382 | +0 | 0.08% | 127,914 |
| 2025-10-08 | 2025-10-03 | 0.690 | 185,382 | +0 | 0.08% | 127,914 |
| 2025-10-06 | 2025-10-02 | 0.630 | 185,382 | +0 | 0.08% | 116,791 |
| 2025-10-03 | 2025-09-30 | 0.630 | 185,382 | +0 | 0.08% | 116,791 |
| 2025-10-02 | 2025-09-29 | 0.630 | 185,382 | +0 | 0.08% | 116,791 |
| 2025-09-30 | 2025-09-26 | 0.590 | 185,382 | +0 | 0.08% | 109,375 |
| 2025-09-29 | 2025-09-25 | 0.590 | 185,382 | +0 | 0.08% | 109,375 |
| 2025-09-26 | 2025-09-24 | 0.550 | 185,382 | +0 | 0.08% | 101,960 |
| 2025-09-25 | 2025-09-23 | 0.550 | 185,382 | +0 | 0.08% | 101,960 |
| 2025-09-24 | 2025-09-22 | 0.550 | 185,382 | +0 | 0.08% | 101,960 |
| 2025-09-23 | 2025-09-19 | 0.540 | 185,382 | +0 | 0.08% | 100,106 |
| 2025-09-22 | 2025-09-18 | 0.540 | 185,382 | +0 | 0.08% | 100,106 |
| 2025-09-19 | 2025-09-17 | 0.540 | 185,382 | +0 | 0.08% | 100,106 |
| 2025-09-18 | 2025-09-16 | 0.540 | 185,382 | +0 | 0.08% | 100,106 |
| 2025-09-17 | 2025-09-15 | 0.540 | 185,382 | +0 | 0.08% | 100,106 |
| 2025-09-16 | 2025-09-12 | 0.540 | 185,382 | +0 | 0.08% | 100,106 |
| 2025-09-15 | 2025-09-11 | 0.540 | 185,382 | +0 | 0.08% | 100,106 |
| 2025-09-12 | 2025-09-10 | 0.540 | 185,382 | +0 | 0.08% | 100,106 |
| 2025-09-11 | 2025-09-09 | 0.540 | 185,382 | +0 | 0.08% | 100,106 |
| 2025-09-10 | 2025-09-08 | 0.540 | 185,382 | +0 | 0.08% | 100,106 |
| 2025-09-09 | 2025-09-05 | 0.540 | 185,382 | +0 | 0.08% | 100,106 |
| 2025-09-08 | 2025-09-04 | 0.540 | 185,382 | +0 | 0.08% | 100,106 |
| 2025-09-05 | 2025-09-03 | 0.540 | 185,382 | +0 | 0.08% | 100,106 |
| 2025-09-04 | 2025-09-02 | 0.540 | 185,382 | +0 | 0.08% | 100,106 |
| 2025-09-03 | 2025-09-01 | 0.540 | 185,382 | +0 | 0.08% | 100,106 |
| 2025-09-02 | 2025-08-29 | 0.540 | 185,382 | +0 | 0.08% | 100,106 |
| 2025-09-01 | 2025-08-28 | 0.540 | 185,382 | +0 | 0.08% | 100,106 |
| 2025-08-29 | 2025-08-27 | 0.540 | 185,382 | +0 | 0.08% | 100,106 |
| 2025-08-28 | 2025-08-26 | 0.580 | 185,382 | +0 | 0.08% | 107,522 |
| 2025-08-27 | 2025-08-25 | 0.580 | 185,382 | +0 | 0.08% | 107,522 |
| 2025-08-26 | 2025-08-22 | 0.560 | 185,382 | +0 | 0.08% | 103,814 |
| 2025-08-25 | 2025-08-21 | 0.560 | 185,382 | +0 | 0.08% | 103,814 |
| 2025-08-22 | 2025-08-20 | 0.620 | 185,382 | +0 | 0.08% | 114,937 |
| 2025-08-21 | 2025-08-19 | 0.620 | 185,382 | +0 | 0.08% | 114,937 |
| 2025-08-20 | 2025-08-18 | 0.620 | 185,382 | +0 | 0.08% | 114,937 |
| 2025-08-19 | 2025-08-15 | 0.630 | 185,382 | +0 | 0.08% | 116,791 |
| 2025-08-18 | 2025-08-14 | 0.620 | 185,382 | +0 | 0.08% | 114,937 |
| 2025-08-15 | 2025-08-13 | 0.620 | 185,382 | +0 | 0.08% | 114,937 |
| 2025-08-14 | 2025-08-12 | 0.620 | 185,382 | +0 | 0.08% | 114,937 |
| 2025-08-13 | 2025-08-11 | 0.620 | 185,382 | +0 | 0.08% | 114,937 |
| 2025-08-12 | 2025-08-08 | 0.630 | 185,382 | +0 | 0.08% | 116,791 |
| 2025-08-11 | 2025-08-07 | 0.620 | 185,382 | +0 | 0.08% | 114,937 |
| 2025-08-08 | 2025-08-06 | 0.620 | 185,382 | +0 | 0.08% | 114,937 |
| 2025-08-07 | 2025-08-05 | 0.630 | 185,382 | +0 | 0.08% | 116,791 |
| 2025-08-06 | 2025-08-04 | 0.600 | 185,382 | -20,000 | 0.08% | 111,229 |
| 2025-07-30 | 2025-07-28 | 0.710 | 205,382 | -50 | 0.09% | 145,821 |
| 2025-02-20 | 2025-02-18 | 0.224 | 205,432 | -250 | 0.26% | 46,017 |
| 2025-02-04 | 2025-01-28 | 0.138 | 205,682 | +29,995 | 0.26% | 28,414 |
| 2024-11-01 | 2024-10-30 | 0.187 | 175,687 | +64 | 0.26% | 32,909 |
| 2023-09-22 | 2023-09-20 | 0.351 | 175,623 | +85,417 | 0.26% | 61,682 |
| 2023-09-20 | 2023-09-18 | 0.256 | 90,206 | -33,432 | 0.14% | 23,115 |
| 2023-07-05 | 2023-07-03 | 0.393 | 123,638 | -117 | 0.14% | 48,579 |
| 2022-03-31 | 2022-03-29 | 1.469 | 123,755 | +1,171 | 0.14% | 181,817 |
| 2022-03-11 | 2022-03-09 | 1.520 | 122,584 | -1,581 | 0.14% | 186,379 |
| 2021-07-13 | 2021-07-09 | 1.538 | 124,165 | -761 | 0.15% | 190,904 |
| 2020-11-12 | 2020-11-10 | 1.341 | 124,926 | -293 | 0.18% | 167,531 |
| 2020-01-15 | 2020-01-13 | 2.392 | 125,219 | +30 | 0.22% | 299,482 |
| 2019-12-10 | 2019-12-06 | 2.392 | 125,189 | -1,171 | 0.22% | 299,410 |
| 2019-01-10 | 2019-01-08 | 2.733 | 126,360 | -4,390 | 0.22% | 345,384 |
| 2018-11-14 | 2018-11-12 | 2.904 | 130,750 | -644 | 0.23% | 379,720 |
| 2018-07-20 | 2018-07-18 | 3.588 | 131,394 | -1,171 | 0.23% | 471,376 |
| 2018-04-26 | 2018-04-24 | 2.904 | 132,565 | +12,703 | 0.23% | 384,991 |
| 2018-01-30 | 2018-01-26 | 3.417 | 119,862 | +878 | 0.21% | 409,529 |
| 2018-01-25 | 2018-01-23 | 3.417 | 118,984 | -586 | 0.21% | 406,529 |
| 2018-01-08 | 2018-01-04 | 3.929 | 119,570 | -2,927 | 0.21% | 469,810 |
| 2018-01-04 | 2018-01-02 | 3.588 | 122,497 | -1,463 | 0.21% | 439,458 |
| 2017-12-15 | 2017-12-13 | 3.588 | 123,960 | -2,927 | 0.22% | 444,707 |
| 2017-10-16 | 2017-10-12 | 4.271 | 126,887 | -2,341 | 0.22% | 541,913 |
| 2017-09-11 | 2017-09-07 | 3.929 | 129,228 | -35,122 | 0.22% | 507,758 |
| 2017-09-08 | 2017-09-06 | 3.929 | 164,350 | +35,122 | 0.29% | 645,759 |
| 2017-09-07 | 2017-09-05 | 4.271 | 129,228 | -70,244 | 0.22% | 551,911 |
| 2017-09-06 | 2017-09-04 | 3.588 | 199,472 | +70,244 | 0.35% | 715,606 |
| 2017-06-30 | 2017-06-28 | 3.075 | 129,228 | +1,756 | 0.22% | 397,376 |
| 2017-06-29 | 2017-06-27 | 3.588 | 127,472 | +17,561 | 0.22% | 457,306 |
| 2017-05-22 | 2017-05-18 | 5.467 | 109,911 | +11,707 | 0.19% | 600,847 |
| 2017-05-11 | 2017-05-09 | 5.125 | 98,204 | -878 | 0.17% | 503,296 |
| 2017-03-30 | 2017-03-28 | 6.321 | 99,082 | -58 | 0.17% | 626,281 |
| 2017-03-29 | 2017-03-27 | 6.321 | 99,140 | -9,718 | 0.17% | 626,647 |
| 2017-02-21 | 2017-02-17 | 6.663 | 108,858 | -117 | 0.19% | 725,266 |
| 2016-11-28 | 2016-11-24 | 6.833 | 108,975 | -1,170 | 0.19% | 744,663 |
| 2016-11-25 | 2016-11-23 | 7.004 | 110,145 | -176 | 0.19% | 771,474 |
| 2016-11-14 | 2016-11-10 | 7.175 | 110,321 | +585 | 0.19% | 791,553 |
| 2016-11-09 | 2016-11-07 | 7.346 | 109,736 | -1,170 | 0.19% | 806,102 |
| 2016-11-08 | 2016-11-04 | 7.346 | 110,906 | -234 | 0.19% | 814,697 |
| 2016-10-12 | 2016-10-07 | 8.200 | 111,140 | +1,463 | 0.19% | 911,348 |
| 2016-09-30 | 2016-09-28 | 8.200 | 109,677 | -1,171 | 0.19% | 899,351 |
| 2016-09-29 | 2016-09-27 | 8.200 | 110,848 | +2,342 | 0.19% | 908,954 |
| 2016-09-23 | 2016-09-21 | 9.054 | 108,506 | -878 | 0.19% | 982,431 |
| 2016-07-27 | 2016-07-25 | 7.858 | 109,384 | +175 | 0.19% | 859,576 |
| 2016-07-14 | 2016-07-12 | 7.858 | 109,209 | -292 | 0.19% | 858,201 |
| 2016-06-24 | 2016-06-22 | 7.517 | 109,501 | -29,269 | 0.19% | 823,083 |
| 2016-06-23 | 2016-06-21 | 7.688 | 138,770 | +5,854 | 0.24% | 1,066,794 |
| 2016-06-20 | 2016-06-16 | 7.175 | 132,916 | +11,707 | 0.23% | 953,672 |
| 2016-06-17 | 2016-06-15 | 7.688 | 121,209 | +17,561 | 0.21% | 931,794 |
| 2016-06-14 | 2016-06-10 | 8.029 | 103,648 | -11,707 | 0.18% | 832,207 |
| 2016-06-13 | 2016-06-08 | 8.713 | 115,355 | +3,512 | 0.20% | 1,005,030 |
| 2016-04-29 | 2016-04-27 | 9.908 | 111,843 | -19,024 | 0.19% | 1,108,178 |
| 2016-04-25 | 2016-04-21 | 10.250 | 130,867 | +11,707 | 0.23% | 1,341,387 |
| 2016-03-07 | 2016-03-03 | 10.592 | 119,160 | -58,537 | 0.21% | 1,262,103 |
| 2016-03-01 | 2016-02-26 | 11.617 | 177,697 | -14,224 | 0.31% | 2,064,247 |
| 2016-02-29 | 2016-02-25 | 10.079 | 191,921 | +11,707 | 0.33% | 1,934,404 |
| 2016-02-26 | 2016-02-24 | 10.250 | 180,214 | +11,708 | 0.31% | 1,847,194 |
| 2016-02-24 | 2016-02-22 | 10.421 | 168,506 | +46,829 | 0.29% | 1,755,973 |
| 2016-02-02 | 2016-01-29 | 8.200 | 121,677 | +5,854 | 0.21% | 997,751 |
| 2016-02-01 | 2016-01-28 | 8.200 | 115,823 | -10,596 | 0.20% | 949,749 |
| 2016-01-26 | 2016-01-22 | 7.004 | 126,419 | -2,926 | 0.22% | 885,460 |
| 2016-01-19 | 2016-01-15 | 8.029 | 129,345 | -16,683 | 0.23% | 1,038,533 |
| 2016-01-11 | 2016-01-07 | 9.396 | 146,028 | -1,171 | 0.25% | 1,372,055 |
| 2015-12-29 | 2015-12-24 | 11.788 | 147,199 | +1,171 | 0.26% | 1,735,108 |
| 2015-12-17 | 2015-12-15 | 11.275 | 146,028 | -586 | 0.25% | 1,646,466 |
| 2015-12-01 | 2015-11-27 | 13.838 | 146,614 | +5,854 | 0.26% | 2,028,771 |
| 2015-11-17 | 2015-11-13 | 14.692 | 140,760 | -1,171 | 0.25% | 2,067,999 |
| 2015-11-16 | 2015-11-12 | 15.375 | 141,931 | +1,756 | 0.25% | 2,182,189 |
| 2015-11-10 | 2015-11-06 | 15.375 | 140,175 | +1,171 | 0.24% | 2,155,191 |
| 2015-11-06 | 2015-11-04 | 15.375 | 139,004 | -1,171 | 0.24% | 2,137,187 |
| 2015-11-03 | 2015-10-30 | 15.375 | 140,175 | -409 | 0.24% | 2,155,191 |
| 2015-10-30 | 2015-10-28 | 15.546 | 140,584 | -15,805 | 0.24% | 2,185,495 |
| 2015-10-28 | 2015-10-26 | 16.400 | 156,389 | -293 | 0.27% | 2,564,780 |
| 2015-10-27 | 2015-10-23 | 16.913 | 156,682 | -2,927 | 0.27% | 2,649,884 |
| 2015-10-26 | 2015-10-22 | 16.913 | 159,609 | +8,195 | 0.28% | 2,699,387 |
| 2015-10-23 | 2015-10-20 | 16.742 | 151,414 | -4,683 | 0.26% | 2,534,923 |
| 2015-10-22 | 2015-10-19 | 16.571 | 156,097 | +5,854 | 0.27% | 2,586,657 |
| 2015-10-20 | 2015-10-16 | 16.913 | 150,243 | +23,415 | 0.26% | 2,540,985 |
| 2015-10-16 | 2015-10-14 | 16.913 | 126,828 | +1,170 | 0.22% | 2,144,979 |
| 2015-10-13 | 2015-10-09 | 17.254 | 125,658 | +7,025 | 0.22% | 2,168,124 |
| 2015-10-09 | 2015-10-07 | 17.083 | 118,633 | +7,024 | 0.21% | 2,026,647 |
| 2015-10-08 | 2015-10-06 | 17.083 | 111,609 | +4,098 | 0.19% | 1,906,654 |
| 2015-09-29 | 2015-09-24 | 16.229 | 107,511 | -20,664 | 0.19% | 1,744,814 |
| 2015-09-24 | 2015-09-22 | 16.571 | 128,175 | -2,341 | 0.22% | 2,123,967 |
| 2015-09-23 | 2015-09-21 | 17.254 | 130,516 | +2,341 | 0.23% | 2,251,945 |
| 2015-09-18 | 2015-09-16 | 16.571 | 128,175 | +2,517 | 0.22% | 2,123,967 |
| 2015-09-17 | 2015-09-15 | 16.229 | 125,658 | -585 | 0.22% | 2,039,325 |
| 2015-09-16 | 2015-09-14 | 16.913 | 126,243 | +585 | 0.22% | 2,135,085 |
| 2015-09-15 | 2015-09-11 | 17.254 | 125,658 | +1,171 | 0.22% | 2,168,124 |
| 2015-09-11 | 2015-09-09 | 17.425 | 124,487 | +176 | 0.22% | 2,169,186 |
| 2015-09-10 | 2015-09-08 | 17.425 | 124,311 | +585 | 0.22% | 2,166,119 |
| 2015-09-09 | 2015-09-07 | 16.742 | 123,726 | +4,098 | 0.22% | 2,071,379 |
| 2015-09-08 | 2015-09-04 | 17.254 | 119,628 | +14,634 | 0.21% | 2,064,081 |
| 2015-09-04 | 2015-09-01 | 16.571 | 104,994 | +20,690 | 0.18% | 1,739,838 |
| 2015-09-02 | 2015-08-31 | 16.571 | 84,304 | -235 | 0.29% | 1,396,988 |
| 2015-09-01 | 2015-08-28 | 16.913 | 84,539 | -585 | 0.29% | 1,429,766 |
| 2015-08-28 | 2015-08-26 | 15.888 | 85,124 | +585 | 0.30% | 1,352,408 |
| 2015-08-27 | 2015-08-25 | 16.400 | 84,539 | -58 | 0.29% | 1,386,440 |
| 2015-08-25 | 2015-08-21 | 18.963 | 84,597 | -293 | 0.29% | 1,604,171 |
| 2015-08-20 | 2015-08-18 | 17.425 | 84,890 | -4,548 | 0.30% | 1,479,208 |
| 2015-08-14 | 2015-08-12 | 18.450 | 89,438 | -11,356 | 0.31% | 1,650,131 |
| 2015-08-13 | 2015-08-11 | 19.133 | 100,794 | -5,386 | 0.35% | 1,928,525 |
| 2015-07-28 | 2015-07-24 | 24.002 | 106,180 | -40 | 0.37% | 2,548,541 |
| 2015-07-27 | 2015-07-23 | 25.991 | 106,220 | -30,619 | 0.37% | 2,760,786 |
| 2015-07-23 | 2015-07-21 | 27.583 | 136,839 | +377 | 0.37% | 3,774,362 |
| 2015-07-22 | 2015-07-20 | 28.909 | 136,462 | -6,289 | 0.37% | 3,944,924 |
| 2015-07-21 | 2015-07-17 | 30.500 | 142,751 | +6,666 | 0.39% | 4,353,889 |
| 2015-07-16 | 2015-07-14 | 31.030 | 136,085 | +377 | 0.37% | 4,222,761 |
| 2015-07-14 | 2015-07-10 | 29.439 | 135,708 | -5,090 | 0.37% | 3,995,110 |
| 2015-07-13 | 2015-07-09 | 25.726 | 140,798 | +5,490 | 0.38% | 3,622,168 |
| 2015-07-10 | 2015-07-08 | 18.830 | 135,308 | +4,223 | 0.37% | 2,547,899 |
| 2015-07-09 | 2015-07-07 | 26.256 | 131,085 | +5,799 | 0.35% | 3,441,823 |
| 2015-07-08 | 2015-07-06 | 26.787 | 125,286 | +188 | 0.34% | 3,356,018 |
| 2015-07-07 | 2015-07-03 | 36.069 | 125,098 | -377 | 0.34% | 4,512,213 |
| 2015-06-30 | 2015-06-26 | 42.435 | 125,475 | -377 | 0.34% | 5,324,484 |
| 2015-06-29 | 2015-06-25 | 44.291 | 125,852 | -377 | 0.34% | 5,574,128 |
| 2015-06-26 | 2015-06-24 | 44.291 | 126,229 | -3,197 | 0.34% | 5,590,826 |
| 2015-06-25 | 2015-06-23 | 39.517 | 129,426 | -1,644 | 0.35% | 5,114,559 |
| 2015-06-24 | 2015-06-22 | 38.456 | 131,070 | +2,262 | 0.35% | 5,040,477 |
| 2015-06-23 | 2015-06-19 | 39.782 | 128,808 | -830 | 0.35% | 5,124,299 |
| 2015-06-18 | 2015-06-16 | 40.578 | 129,638 | -82 | 0.35% | 5,260,465 |
| 2015-06-17 | 2015-06-15 | 37.396 | 129,720 | +52 | 0.35% | 4,850,946 |
| 2015-06-15 | 2015-06-11 | 40.048 | 129,668 | -603 | 0.35% | 5,192,902 |
| 2015-06-12 | 2015-06-10 | 38.456 | 130,271 | -151 | 0.35% | 5,009,751 |
| 2015-06-11 | 2015-06-09 | 40.843 | 130,422 | -27,411 | 0.35% | 5,326,868 |
| 2015-06-10 | 2015-06-08 | 56.226 | 157,833 | -754 | 0.43% | 8,874,298 |
| 2015-06-09 | 2015-06-05 | 55.961 | 158,587 | +377 | 0.43% | 8,874,633 |
| 2015-06-08 | 2015-06-04 | 57.022 | 158,210 | +2,820 | 0.43% | 9,021,375 |
| 2015-06-05 | 2015-06-03 | 58.878 | 155,390 | -3,341 | 0.42% | 9,149,058 |
| 2015-06-04 | 2015-06-02 | 61.265 | 158,731 | -377 | 0.43% | 9,724,653 |
| 2015-06-03 | 2015-06-01 | 59.939 | 159,108 | -2,262 | 0.43% | 9,536,759 |
| 2015-06-02 | 2015-05-29 | 61.795 | 161,370 | -4,645 | 0.44% | 9,971,927 |
| 2015-06-01 | 2015-05-28 | 61.000 | 166,015 | +6,907 | 0.45% | 10,126,877 |
| 2015-05-29 | 2015-05-27 | 67.630 | 159,108 | +1,320 | 0.43% | 10,760,503 |
| 2015-05-28 | 2015-05-26 | 56.491 | 157,788 | +332 | 0.43% | 8,913,616 |
| 2015-05-27 | 2015-05-22 | 56.226 | 157,456 | +301 | 0.43% | 8,853,101 |
| 2015-05-26 | 2015-05-21 | 54.369 | 157,155 | +943 | 0.42% | 8,544,417 |
| 2015-05-21 | 2015-05-19 | 55.430 | 156,212 | +339 | 0.42% | 8,658,866 |
| 2015-05-19 | 2015-05-15 | 54.104 | 155,873 | -324 | 0.42% | 8,433,375 |
| 2015-05-18 | 2015-05-14 | 54.635 | 156,197 | -1,508 | 0.42% | 8,533,757 |
| 2015-05-15 | 2015-05-13 | 55.165 | 157,705 | -1,508 | 0.43% | 8,699,798 |
| 2015-05-14 | 2015-05-12 | 55.695 | 159,213 | -2,640 | 0.43% | 8,867,438 |
| 2015-05-13 | 2015-05-11 | 61.000 | 161,853 | +1,931 | 0.44% | 9,872,996 |
| 2015-05-12 | 2015-05-08 | 46.943 | 159,922 | +2,594 | 0.43% | 7,507,267 |
| 2015-05-11 | 2015-05-07 | 46.678 | 157,328 | -1,071 | 0.43% | 7,343,770 |
| 2015-05-08 | 2015-05-06 | 50.656 | 158,399 | -60 | 0.43% | 8,023,912 |
| 2015-05-07 | 2015-05-05 | 49.861 | 158,459 | +1,998 | 0.43% | 7,900,874 |
| 2015-05-06 | 2015-05-04 | 61.530 | 156,461 | +4,374 | 0.42% | 9,627,077 |
| 2015-05-05 | 2015-04-30 | 61.530 | 152,087 | +2,330 | 0.41% | 9,357,944 |
| 2015-05-04 | 2015-04-29 | 71.608 | 149,757 | -13,415 | 0.40% | 10,723,863 |
| 2015-04-30 | 2015-04-28 | 50.391 | 163,172 | -11,862 | 0.44% | 8,222,419 |
| 2015-04-29 | 2015-04-27 | 37.396 | 175,034 | +3,438 | 0.47% | 6,545,486 |
| 2015-04-28 | 2015-04-24 | 36.069 | 171,596 | +4,532 | 0.46% | 6,189,370 |
| 2015-04-27 | 2015-04-23 | 35.804 | 167,064 | +4,525 | 0.45% | 5,981,595 |
| 2015-04-24 | 2015-04-22 | 37.130 | 162,539 | +445 | 0.44% | 6,035,121 |
| 2015-04-23 | 2015-04-21 | 37.396 | 162,094 | -2,851 | 0.44% | 6,061,588 |
| 2015-04-21 | 2015-04-17 | 36.069 | 164,945 | +1,132 | 0.45% | 5,949,472 |
| 2015-04-20 | 2015-04-16 | 35.539 | 163,813 | +4,147 | 0.44% | 5,821,750 |
| 2015-04-17 | 2015-04-15 | 36.069 | 159,666 | -1,734 | 0.43% | 5,759,061 |
| 2015-04-16 | 2015-04-14 | 35.009 | 161,400 | +482 | 0.44% | 5,650,382 |
| 2015-04-15 | 2015-04-13 | 37.661 | 160,918 | +6,033 | 0.43% | 6,060,289 |
| 2015-04-14 | 2015-04-10 | 33.948 | 154,885 | +2,640 | 0.42% | 5,257,989 |
| 2015-04-13 | 2015-04-09 | 33.152 | 152,245 | -378 | 0.41% | 5,047,234 |
| 2015-04-10 | 2015-04-08 | 33.417 | 152,623 | -1,508 | 0.41% | 5,100,243 |
| 2015-04-09 | 2015-04-02 | 33.152 | 154,131 | -754 | 0.42% | 5,109,758 |
| 2015-04-08 | 2015-04-01 | 33.948 | 154,885 | +1,991 | 0.42% | 5,257,989 |
| 2015-04-01 | 2015-03-30 | 33.948 | 152,894 | +36,453 | 0.41% | 5,190,399 |
| 2015-03-31 | 2015-03-27 | 33.948 | 116,441 | +377 | 0.31% | 3,952,904 |
| 2015-03-30 | 2015-03-26 | 35.539 | 116,064 | +4,630 | 0.31% | 4,124,798 |
| 2015-03-26 | 2015-03-24 | 37.926 | 111,434 | -1,183 | 0.37% | 4,226,240 |
| 2015-03-25 | 2015-03-23 | 38.191 | 112,617 | -116,622 | 0.37% | 4,300,974 |
| 2015-03-24 | 2015-03-20 | 37.396 | 229,239 | -84,641 | 0.76% | 8,572,510 |
| 2015-03-23 | 2015-03-19 | 39.782 | 313,880 | +528 | 1.04% | 12,486,918 |
| 2015-03-20 | 2015-03-18 | 35.539 | 313,352 | +1,162 | 1.04% | 11,136,216 |
| 2015-03-19 | 2015-03-17 | 35.009 | 312,190 | -3,017 | 1.03% | 10,929,323 |
| 2015-03-18 | 2015-03-16 | 41.904 | 315,207 | +483 | 1.04% | 13,208,494 |
| 2015-03-12 | 2015-03-10 | 31.826 | 314,724 | +3,469 | 1.04% | 10,016,396 |
| 2015-03-11 | 2015-03-09 | 33.152 | 311,255 | -61 | 1.03% | 10,318,741 |
| 2015-03-05 | 2015-03-03 | 31.296 | 311,316 | -2,639 | 1.03% | 9,742,800 |
| 2015-03-03 | 2015-02-27 | 32.622 | 313,955 | +754 | 1.04% | 10,241,719 |
| 2015-02-26 | 2015-02-24 | 31.826 | 313,201 | +4,600 | 1.04% | 9,967,925 |
| 2015-02-23 | 2015-02-16 | 32.091 | 308,601 | +377 | 1.02% | 9,903,371 |
| 2015-02-10 | 2015-02-06 | 32.356 | 308,224 | -75 | 1.02% | 9,973,019 |
| 2015-02-03 | 2015-01-30 | 32.887 | 308,299 | -5,656 | 1.02% | 10,138,978 |
| 2015-02-02 | 2015-01-29 | 34.743 | 313,955 | +1,885 | 1.04% | 10,907,848 |
| 2015-01-30 | 2015-01-28 | 34.213 | 312,070 | -1,131 | 1.03% | 10,676,824 |
| 2015-01-28 | 2015-01-26 | 39.517 | 313,201 | +5,490 | 1.04% | 12,376,840 |
| 2015-01-27 | 2015-01-23 | 35.539 | 307,711 | -1,508 | 1.02% | 10,935,740 |
| 2015-01-22 | 2015-01-20 | 28.643 | 309,219 | -377 | 1.02% | 8,857,074 |
| 2015-01-21 | 2015-01-19 | 27.317 | 309,596 | +377 | 1.03% | 8,457,323 |
| 2015-01-20 | 2015-01-16 | 31.826 | 309,219 | +1,433 | 1.02% | 9,841,194 |
| 2015-01-19 | 2015-01-15 | 35.804 | 307,786 | +226 | 1.02% | 11,020,035 |
| 2015-01-16 | 2015-01-14 | 37.130 | 307,560 | +754 | 1.02% | 11,419,793 |
| 2015-01-15 | 2015-01-13 | 37.396 | 306,806 | -905 | 1.02% | 11,473,167 |
| 2015-01-13 | 2015-01-09 | 41.374 | 307,711 | -566 | 1.02% | 12,731,160 |
| 2015-01-12 | 2015-01-08 | 42.965 | 308,277 | +566 | 1.02% | 13,245,138 |
| 2015-01-09 | 2015-01-07 | 44.026 | 307,711 | +151 | 1.02% | 13,547,260 |
| 2015-01-08 | 2015-01-06 | 44.026 | 307,560 | -241 | 1.02% | 13,540,612 |
| 2015-01-06 | 2015-01-02 | 48.269 | 307,801 | -151 | 1.02% | 14,857,364 |
| 2015-01-05 | 2014-12-31 | 45.087 | 307,952 | -1,388 | 1.02% | 13,884,566 |
| 2015-01-02 | 2014-12-29 | 46.148 | 309,340 | +1,546 | 1.03% | 14,275,315 |
| 2014-12-19 | 2014-12-17 | 58.613 | 307,794 | -566 | 1.02% | 18,040,675 |
| 2014-12-11 | 2014-12-09 | 57.817 | 308,360 | -226 | 1.02% | 17,828,504 |
| 2014-12-03 | 2014-12-01 | 65.774 | 308,586 | +15 | 1.02% | 20,296,832 |
| 2014-12-01 | 2014-11-27 | 71.608 | 308,571 | -1,131 | 1.02% | 22,096,283 |
| 2014-11-28 | 2014-11-26 | 70.282 | 309,702 | -90 | 1.03% | 21,766,582 |
| 2014-11-26 | 2014-11-24 | 68.956 | 309,792 | -2,873 | 1.03% | 21,362,098 |
| 2014-11-25 | 2014-11-21 | 71.608 | 312,665 | +377 | 1.04% | 22,389,448 |
| 2014-11-24 | 2014-11-20 | 71.608 | 312,288 | -513 | 1.03% | 22,362,452 |
| 2014-11-21 | 2014-11-19 | 76.913 | 312,801 | -3,281 | 1.04% | 24,058,386 |
| 2014-11-20 | 2014-11-18 | 72.935 | 316,082 | -641 | 1.05% | 23,053,285 |
| 2014-11-19 | 2014-11-17 | 70.282 | 316,723 | -1,938 | 1.05% | 22,260,035 |
| 2014-11-18 | 2014-11-14 | 64.448 | 318,661 | -2,224 | 1.06% | 20,536,931 |
| 2014-11-14 | 2014-11-12 | 59.939 | 320,885 | -1,508 | 1.06% | 19,233,495 |
| 2014-11-12 | 2014-11-10 | 59.674 | 322,393 | +377 | 1.07% | 19,238,379 |
| 2014-11-11 | 2014-11-07 | 59.939 | 322,016 | +452 | 1.07% | 19,301,286 |
| 2014-11-10 | 2014-11-06 | 59.939 | 321,564 | +377 | 1.07% | 19,274,194 |
| 2014-11-07 | 2014-11-05 | 60.735 | 321,187 | +1,463 | 1.06% | 19,507,149 |
| 2014-11-04 | 2014-10-31 | 62.326 | 319,724 | +189 | 1.06% | 19,927,071 |
| 2014-11-03 | 2014-10-30 | 63.122 | 319,535 | +1,696 | 1.06% | 20,169,529 |
| 2014-10-24 | 2014-10-22 | 62.591 | 317,839 | +2,263 | 1.05% | 19,893,883 |
| 2014-10-23 | 2014-10-21 | 63.917 | 315,576 | +188 | 1.05% | 20,170,719 |
| 2014-10-21 | 2014-10-17 | 59.143 | 315,388 | +347 | 1.05% | 18,653,073 |
| 2014-10-20 | 2014-10-16 | 59.939 | 315,041 | +68 | 1.04% | 18,883,212 |
| 2014-10-17 | 2014-10-15 | 61.265 | 314,973 | -528 | 1.04% | 19,296,816 |
| 2014-10-16 | 2014-10-14 | 60.735 | 315,501 | +38 | 1.05% | 19,161,812 |
| 2014-10-13 | 2014-10-09 | 64.448 | 315,463 | +1,666 | 1.05% | 20,330,828 |
| 2014-10-10 | 2014-10-08 | 63.917 | 313,797 | +3,469 | 1.04% | 20,057,010 |
| 2014-10-07 | 2014-10-03 | 63.652 | 310,328 | +45,963 | 1.03% | 19,752,977 |
| 2014-10-06 | 2014-09-30 | 65.774 | 264,365 | +1,131 | 0.88% | 17,388,255 |
| 2014-10-03 | 2014-09-29 | 63.122 | 263,234 | -1,282 | 0.87% | 16,615,725 |
| 2014-09-30 | 2014-09-26 | 70.282 | 264,516 | +3,326 | 0.88% | 18,590,804 |
| 2014-09-29 | 2014-09-25 | 71.608 | 261,190 | -378 | 0.87% | 18,703,405 |
| 2014-09-26 | 2014-09-24 | 71.608 | 261,568 | +4,148 | 0.87% | 18,730,473 |
| 2014-09-25 | 2014-09-23 | 70.282 | 257,420 | +754 | 0.85% | 18,092,081 |
| 2014-09-23 | 2014-09-19 | 71.608 | 256,666 | +189 | 0.85% | 18,379,448 |
| 2014-09-22 | 2014-09-18 | 71.608 | 256,477 | +188 | 0.85% | 18,365,914 |
| 2014-09-19 | 2014-09-17 | 72.935 | 256,289 | -942 | 0.85% | 18,692,312 |
| 2014-09-17 | 2014-09-15 | 72.935 | 257,231 | +26,393 | 0.85% | 18,761,016 |
| 2014-09-15 | 2014-09-11 | 78.239 | 230,838 | +35,631 | 0.76% | 18,060,496 |
| 2014-09-12 | 2014-09-10 | 68.956 | 195,207 | +1,011 | 0.65% | 13,460,745 |
| 2014-09-10 | 2014-09-05 | 72.935 | 194,196 | -1,131 | 0.66% | 14,163,590 |
| 2014-09-05 | 2014-09-03 | 74.261 | 195,327 | -468 | 0.66% | 14,505,098 |
| 2014-09-04 | 2014-09-02 | 74.261 | 195,795 | -1,772 | 0.66% | 14,539,852 |
| 2014-09-03 | 2014-09-01 | 72.935 | 197,567 | +2,036 | 0.67% | 14,409,452 |
| 2014-09-02 | 2014-08-29 | 74.261 | 195,531 | -958 | 0.66% | 14,520,247 |
| 2014-08-27 | 2014-08-25 | 78.239 | 196,489 | -52 | 0.66% | 15,373,070 |
| 2014-08-25 | 2014-08-21 | 82.217 | 196,541 | -1,697 | 0.66% | 16,159,027 |
| 2014-08-22 | 2014-08-20 | 84.869 | 198,238 | -1,508 | 0.67% | 16,824,309 |
| 2014-08-20 | 2014-08-18 | 76.913 | 199,746 | +1,885 | 0.67% | 15,363,015 |
| 2014-08-19 | 2014-08-15 | 79.565 | 197,861 | -3,846 | 0.67% | 15,742,794 |
| 2014-08-18 | 2014-08-14 | 79.565 | 201,707 | +754 | 0.68% | 16,048,801 |
| 2014-08-15 | 2014-08-13 | 78.239 | 200,953 | -7 | 0.68% | 15,722,329 |
| 2014-08-14 | 2014-08-12 | 72.935 | 200,960 | -3,658 | 0.68% | 14,656,919 |
| 2014-08-13 | 2014-08-11 | 75.587 | 204,618 | -1,357 | 0.69% | 15,466,394 |
| 2014-08-12 | 2014-08-08 | 76.913 | 205,975 | -1,885 | 0.70% | 15,842,104 |
| 2014-08-11 | 2014-08-07 | 80.891 | 207,860 | -272 | 0.70% | 16,814,003 |
| 2014-08-08 | 2014-08-06 | 80.891 | 208,132 | +1,885 | 0.70% | 16,836,005 |
| 2014-08-07 | 2014-08-05 | 83.543 | 206,247 | -151 | 0.70% | 17,230,527 |
| 2014-08-06 | 2014-08-04 | 84.869 | 206,398 | -3,770 | 0.77% | 17,516,842 |
| 2014-08-05 | 2014-08-01 | 80.891 | 210,168 | +96,374 | 0.78% | 17,000,699 |
| 2014-08-04 | 2014-07-31 | 88.847 | 113,794 | +3,409 | 0.42% | 10,110,311 |
| 2014-08-01 | 2014-07-30 | 94.152 | 110,385 | -31,733 | 0.41% | 10,392,948 |
| 2014-07-31 | 2014-07-29 | 99.456 | 142,118 | -543 | 0.53% | 14,134,509 |
| 2014-07-30 | 2014-07-28 | 99.456 | 142,661 | -4,645 | 0.53% | 14,188,513 |
| 2014-07-29 | 2014-07-25 | 91.500 | 147,306 | +4,381 | 0.55% | 13,478,448 |
| 2014-07-23 | 2014-07-21 | 99.456 | 142,925 | -648 | 0.54% | 14,214,770 |
| 2014-07-22 | 2014-07-18 | 86.195 | 143,573 | -23 | 0.54% | 12,375,322 |
| 2014-07-21 | 2014-07-17 | 71.608 | 143,596 | -2,677 | 0.54% | 10,282,683 |
| 2014-07-18 | 2014-07-16 | 66.304 | 146,273 | -1,403 | 0.55% | 9,698,499 |
| 2014-07-17 | 2014-07-15 | 67.630 | 147,676 | -2,918 | 0.55% | 9,987,354 |
| 2014-07-16 | 2014-07-14 | 66.304 | 150,594 | -392 | 0.56% | 9,984,999 |
| 2014-07-15 | 2014-07-11 | 67.630 | 150,986 | -2,820 | 0.57% | 10,211,210 |
| 2014-07-14 | 2014-07-10 | 61.530 | 153,806 | -1,509 | 0.58% | 9,463,714 |
| 2014-07-11 | 2014-07-09 | 62.856 | 155,315 | -7,337 | 0.58% | 9,762,524 |
| 2014-07-10 | 2014-07-08 | 61.265 | 162,652 | -2,262 | 0.61% | 9,964,873 |
| 2014-07-09 | 2014-07-07 | 63.387 | 164,914 | -1,433 | 0.62% | 10,453,357 |
| 2014-07-08 | 2014-07-04 | 62.061 | 166,347 | -1,131 | 0.62% | 10,323,601 |
| 2014-07-07 | 2014-07-03 | 66.039 | 167,478 | -9,796 | 0.63% | 11,060,060 |
| 2014-07-04 | 2014-07-02 | 61.795 | 177,274 | -988 | 0.66% | 10,954,721 |
| 2014-07-03 | 2014-06-30 | 53.574 | 178,262 | -1,003 | 0.67% | 9,550,157 |
| 2014-07-02 | 2014-06-27 | 55.961 | 179,265 | -679 | 0.67% | 10,031,787 |
| 2014-06-30 | 2014-06-26 | 58.878 | 179,944 | -1,885 | 0.67% | 10,594,750 |
| 2014-06-27 | 2014-06-25 | 57.817 | 181,829 | -528 | 0.68% | 10,512,839 |
| 2014-06-26 | 2014-06-24 | 57.552 | 182,357 | +5,807 | 0.68% | 10,495,002 |
| 2014-06-25 | 2014-06-23 | 58.878 | 176,550 | +5,769 | 0.66% | 10,394,918 |
| 2014-06-24 | 2014-06-20 | 61.530 | 170,781 | +4,366 | 0.64% | 10,508,190 |
| 2014-06-23 | 2014-06-19 | 63.387 | 166,415 | -11,312 | 0.62% | 10,548,501 |
| 2014-06-20 | 2014-06-18 | 63.652 | 177,727 | -1,930 | 0.67% | 11,312,667 |
| 2014-06-19 | 2014-06-17 | 64.448 | 179,657 | -7,164 | 0.67% | 11,578,459 |
| 2014-06-18 | 2014-06-16 | 63.652 | 186,821 | -377 | 0.70% | 11,891,518 |
| 2014-06-17 | 2014-06-13 | 67.630 | 187,198 | -3,016 | 0.70% | 12,660,234 |
| 2014-06-16 | 2014-06-12 | 70.282 | 190,214 | -4,902 | 0.71% | 13,368,686 |
| 2014-06-13 | 2014-06-11 | 68.956 | 195,116 | +528 | 0.73% | 13,454,470 |
| 2014-06-12 | 2014-06-10 | 74.261 | 194,588 | -4,005 | 0.73% | 14,450,220 |
| 2014-06-11 | 2014-06-09 | 62.326 | 198,593 | -2,058 | 0.74% | 12,377,478 |
| 2014-06-10 | 2014-06-06 | 66.304 | 200,651 | -10,000 | 0.75% | 13,303,983 |
| 2014-06-09 | 2014-06-05 | 70.282 | 210,651 | -5,738 | 0.79% | 14,805,046 |
| 2014-06-06 | 2014-06-04 | 71.608 | 216,389 | -611 | 0.81% | 15,495,276 |
| 2014-06-05 | 2014-06-03 | 72.935 | 217,000 | -3,273 | 0.81% | 15,826,788 |
| 2014-06-04 | 2014-05-30 | 72.935 | 220,273 | -935 | 0.83% | 16,065,503 |
| 2014-06-03 | 2014-05-29 | 74.261 | 221,208 | -377 | 0.83% | 16,427,036 |
| 2014-05-30 | 2014-05-28 | 74.261 | 221,585 | -5,995 | 0.83% | 16,455,033 |
| 2014-05-29 | 2014-05-27 | 75.587 | 227,580 | -2,474 | 0.85% | 17,202,015 |
| 2014-05-28 | 2014-05-26 | 75.587 | 230,054 | +815 | 0.86% | 17,389,016 |
| 2014-05-27 | 2014-05-23 | 82.217 | 229,239 | +39,092 | 0.86% | 18,847,361 |
| 2014-05-26 | 2014-05-22 | 86.195 | 190,147 | -2,420 | 0.83% | 16,389,783 |
| 2014-05-23 | 2014-05-21 | 78.239 | 192,567 | -6,342 | 0.84% | 15,066,218 |
| 2014-05-22 | 2014-05-20 | 80.891 | 198,909 | -1,855 | 0.87% | 16,089,948 |
| 2014-05-21 | 2014-05-19 | 82.217 | 200,764 | -966 | 0.88% | 16,506,230 |
| 2014-05-20 | 2014-05-16 | 86.195 | 201,730 | -11,749 | 0.88% | 17,388,183 |
| 2014-05-19 | 2014-05-15 | 87.521 | 213,479 | -7,352 | 0.93% | 18,683,983 |
| 2014-05-16 | 2014-05-14 | 90.174 | 220,831 | +5,294 | 0.96% | 19,913,120 |
| 2014-05-15 | 2014-05-13 | 92.826 | 215,537 | +1,033 | 0.94% | 20,007,381 |
| 2014-05-14 | 2014-05-12 | 92.826 | 214,504 | -8,393 | 0.94% | 19,911,492 |
| 2014-05-13 | 2014-05-09 | 91.500 | 222,897 | -1,335 | 0.97% | 20,394,999 |
| 2014-05-12 | 2014-05-08 | 96.804 | 224,232 | +9,155 | 1.13% | 21,706,551 |
| 2014-05-09 | 2014-05-07 | 106.087 | 215,077 | -3,190 | 1.08% | 22,816,778 |
| 2014-05-08 | 2014-05-05 | 106.087 | 218,267 | -5,015 | 1.10% | 23,155,194 |
| 2014-05-07 | 2014-05-02 | 102.108 | 223,282 | +1,395 | 1.12% | 22,798,948 |
| 2014-05-05 | 2014-04-30 | 103.434 | 221,887 | -1,696 | 1.11% | 22,950,747 |
| 2014-05-02 | 2014-04-29 | 111.391 | 223,583 | -10,060 | 1.12% | 24,905,108 |
| 2014-04-30 | 2014-04-28 | 84.869 | 233,643 | +6,447 | 1.17% | 19,829,105 |
| 2014-04-29 | 2014-04-25 | 102.108 | 227,196 | -2,948 | 1.14% | 23,198,600 |
| 2014-04-28 | 2014-04-24 | 110.065 | 230,144 | -2,662 | 1.16% | 25,330,754 |
| 2014-04-25 | 2014-04-23 | 131.282 | 232,806 | +2,737 | 1.17% | 30,563,264 |
| 2014-04-24 | 2014-04-22 | 127.304 | 230,069 | +9,246 | 1.16% | 29,288,673 |
| 2014-04-23 | 2014-04-17 | 103.434 | 220,823 | -6,041 | 1.11% | 22,840,693 |
| 2014-04-22 | 2014-04-16 | 62.591 | 226,864 | -23,626 | 1.14% | 14,199,660 |
| 2014-04-17 | 2014-04-15 | 49.330 | 250,490 | -50,313 | 1.26% | 12,356,734 |
| 2014-04-16 | 2014-04-14 | 74.261 | 300,803 | -45,262 | 1.51% | 22,337,808 |
| 2014-04-15 | 2014-04-11 | 100.782 | 346,065 | -42,621 | 1.74% | 34,877,202 |
| 2014-04-14 | 2014-04-10 | 132.608 | 388,686 | -42,584 | 1.95% | 51,542,949 |
| 2014-04-11 | 2014-04-09 | 180.347 | 431,270 | -49,236 | 2.17% | 77,778,313 |
| 2014-04-10 | 2014-04-08 | 214.825 | 480,506 | -5,595 | 2.41% | 103,224,834 |
| 2014-03-26 | 2014-03-24 | 193.608 | 486,101 | -188,450 | 2.44% | 94,113,025 |
| 2014-03-25 | 2014-03-21 | 212.173 | 674,551 | -50,276 | 3.39% | 143,121,585 |
| 2014-03-24 | 2014-03-20 | 291.738 | 724,827 | -9,027 | 3.64% | 211,459,601 |
| 2014-03-21 | 2014-03-19 | 331.520 | 733,854 | -42,418 | 3.69% | 243,287,636 |
| 2014-03-20 | 2014-03-18 | 344.781 | 776,272 | +1,599 | 3.90% | 267,644,075 |
| 2014-03-19 | 2014-03-17 | 358.042 | 774,673 | -12,978 | 3.89% | 277,365,569 |
| 2014-03-18 | 2014-03-14 | 355.390 | 787,651 | +106,818 | 3.96% | 279,923,260 |
| 2014-03-17 | 2014-03-13 | 350.086 | 680,833 | -1,960 | 3.42% | 238,349,853 |
| 2014-03-14 | 2014-03-12 | 355.390 | 682,793 | +27,479 | 3.43% | 242,657,779 |
| 2014-03-13 | 2014-03-11 | 352.738 | 655,314 | +166 | 3.29% | 231,154,018 |
| 2014-03-12 | 2014-03-10 | 368.651 | 655,148 | +22,208 | 3.29% | 241,520,823 |
| 2014-03-11 | 2014-03-07 | 368.651 | 632,940 | -761 | 3.18% | 233,333,826 |
| 2014-03-10 | 2014-03-06 | 368.651 | 633,701 | +18,264 | 3.18% | 233,614,370 |
| 2014-03-07 | 2014-03-05 | 381.912 | 615,437 | +21,922 | 3.09% | 235,042,531 |
| 2014-03-06 | 2014-03-04 | 397.825 | 593,515 | +49,167 | 2.98% | 236,114,859 |
| 2014-03-05 | 2014-03-03 | 392.520 | 544,348 | -11,070 | 2.74% | 213,667,617 |
| 2014-03-04 | 2014-02-28 | 373.955 | 555,418 | -16,711 | 2.79% | 207,701,400 |
| 2014-03-03 | 2014-02-27 | 395.172 | 572,129 | +17,955 | 2.87% | 226,089,602 |
| 2014-02-28 | 2014-02-26 | 405.781 | 554,174 | -8,672 | 2.78% | 224,873,323 |
| 2014-02-27 | 2014-02-25 | 421.694 | 562,846 | -23,649 | 2.83% | 237,348,815 |
| 2014-02-26 | 2014-02-24 | 426.998 | 586,495 | +33,603 | 2.95% | 250,432,420 |
| 2014-02-25 | 2014-02-21 | 432.303 | 552,892 | -19,674 | 2.78% | 239,016,713 |
| 2014-02-24 | 2014-02-20 | 421.694 | 572,566 | -6,780 | 2.88% | 241,447,682 |
| 2014-02-21 | 2014-02-19 | 419.042 | 579,346 | +596 | 2.91% | 242,770,247 |
| 2014-02-20 | 2014-02-18 | 419.042 | 578,750 | +26,084 | 2.91% | 242,520,498 |
| 2014-02-19 | 2014-02-17 | 432.303 | 552,666 | -5,595 | 2.78% | 238,919,013 |
| 2014-02-18 | 2014-02-14 | 376.607 | 558,261 | -5,384 | 2.81% | 210,245,154 |
| 2014-02-17 | 2014-02-13 | 368.651 | 563,645 | +30,963 | 2.83% | 207,788,170 |
| 2014-02-14 | 2014-02-12 | 379.259 | 532,682 | +20,662 | 2.68% | 202,024,676 |
| 2014-02-13 | 2014-02-11 | 458.824 | 512,020 | +53,723 | 2.57% | 234,927,246 |
| 2014-02-12 | 2014-02-10 | 469.433 | 458,297 | +61,082 | 2.49% | 215,139,741 |
| 2014-02-11 | 2014-02-07 | 477.390 | 397,215 | +65,607 | 2.16% | 189,626,271 |
| 2014-02-10 | 2014-02-06 | 474.737 | 331,608 | +53,955 | 1.80% | 157,426,699 |
| 2014-02-07 | 2014-02-05 | 493.302 | 277,653 | +36,197 | 1.51% | 136,966,915 |
| 2014-02-05 | 2014-01-30 | 514.520 | 241,456 | -791 | 1.31% | 124,233,892 |
| 2014-02-04 | 2014-01-28 | 503.911 | 242,247 | +3,770 | 1.32% | 122,070,962 |
| 2014-01-29 | 2014-01-27 | 498.607 | 238,477 | +12,224 | 1.30% | 118,906,257 |
| 2014-01-28 | 2014-01-24 | 519.824 | 226,253 | +128,190 | 1.23% | 117,611,768 |
| 2014-01-27 | 2014-01-23 | 509.215 | 98,063 | +51,203 | 0.58% | 49,935,197 |
| 2014-01-24 | 2014-01-22 | 503.911 | 46,860 | +830 | 0.28% | 23,613,276 |
| 2014-01-23 | 2014-01-21 | 509.215 | 46,030 | +1,810 | 0.27% | 23,439,188 |
| 2014-01-22 | 2014-01-20 | 519.824 | 44,220 | +41,520 | 0.26% | 22,986,623 |
| 2014-01-21 | 2014-01-17 | 517.172 | 2,700 | +747 | 0.02% | 1,396,364 |
| 2014-01-16 | 2014-01-14 | 503.911 | 1,953 | +151 | 0.01% | 984,138 |
| 2014-01-15 | 2014-01-13 | 493.302 | 1,802 | +52 | 0.01% | 888,931 |
| 2014-01-14 | 2014-01-10 | 490.650 | 1,750 | -852 | 0.01% | 858,638 |
| 2014-01-13 | 2014-01-09 | 482.694 | 2,602 | -550 | 0.02% | 1,255,969 |
| 2014-01-10 | 2014-01-08 | 530.433 | 3,152 | -45 | 0.02% | 1,671,924 |
| 2014-01-09 | 2014-01-07 | 556.954 | 3,197 | -1,245 | 0.02% | 1,780,583 |
| 2014-01-08 | 2014-01-06 | 522.476 | 4,442 | +76 | 0.03% | 2,320,840 |
| 2014-01-03 | 2013-12-31 | 485.346 | 4,366 | +731 | 0.03% | 2,119,021 |
| 2013-12-30 | 2013-12-24 | 403.129 | 3,635 | -226 | 0.02% | 1,465,374 |
| 2013-12-27 | 2013-12-20 | 371.303 | 3,861 | -362 | 0.02% | 1,433,601 |
| 2013-12-23 | 2013-12-19 | 360.694 | 4,223 | +173 | 0.03% | 1,523,212 |
| 2013-12-20 | 2013-12-18 | 355.390 | 4,050 | +966 | 0.03% | 1,439,329 |
| 2013-12-19 | 2013-12-17 | 344.781 | 3,084 | +120 | 0.02% | 1,063,306 |
| 2013-12-18 | 2013-12-16 | 291.738 | 2,964 | -301 | 0.02% | 864,712 |
| 2013-12-17 | 2013-12-13 | 270.521 | 3,265 | -302 | 0.02% | 883,250 |
| 2013-12-16 | 2013-12-12 | 262.564 | 3,567 | +1,056 | 0.03% | 936,567 |
| 2013-12-12 | 2013-12-10 | 230.738 | 2,511 | -1,131 | 0.02% | 579,384 |
| 2013-12-11 | 2013-12-09 | 228.086 | 3,642 | -1,131 | 0.03% | 830,690 |
| 2013-12-10 | 2013-12-06 | 206.869 | 4,773 | -755 | 0.04% | 987,385 |
| 2013-12-06 | 2013-12-04 | 193.608 | 5,528 | -1,282 | 0.04% | 1,070,265 |
| 2013-12-05 | 2013-12-03 | 190.956 | 6,810 | +1,795 | 0.05% | 1,300,409 |
| 2013-12-02 | 2013-11-28 | 188.304 | 5,015 | -1,508 | 0.04% | 944,343 |
| 2013-11-28 | 2013-11-26 | 188.304 | 6,523 | +995 | 0.05% | 1,228,305 |
| 2013-11-27 | 2013-11-25 | 185.651 | 5,528 | -754 | 0.04% | 1,026,281 |
| 2013-11-14 | 2013-11-12 | 188.304 | 6,282 | +1,886 | 0.05% | 1,182,923 |
| 2013-11-13 | 2013-11-11 | 185.651 | 4,396 | +377 | 0.03% | 816,124 |
| 2013-10-15 | 2013-10-10 | 140.565 | 4,019 | -151 | 0.03% | 564,929 |
| 2013-10-11 | 2013-10-09 | 135.260 | 4,170 | +151 | 0.03% | 564,036 |
| 2013-10-07 | 2013-10-03 | 99.456 | 4,019 | -566 | 0.03% | 399,714 |
| 2013-10-04 | 2013-10-02 | 100.782 | 4,585 | +377 | 0.03% | 462,087 |
| 2013-10-03 | 2013-09-30 | 103.434 | 4,208 | +189 | 0.03% | 435,252 |
| 2013-09-12 | 2013-09-10 | 116.695 | 4,019 | -1,011 | 0.03% | 468,998 |
| 2013-09-11 | 2013-09-09 | 116.695 | 5,030 | +1,011 | 0.04% | 586,977 |
| 2013-09-06 | 2013-09-04 | 96.804 | 4,019 | -377 | 0.03% | 389,055 |
| 2013-06-19 | 2013-06-17 | 96.804 | 4,396 | -2,451 | 0.04% | 425,550 |
| 2013-06-18 | 2013-06-14 | 92.826 | 6,847 | +2,074 | 0.06% | 635,578 |
| 2013-05-30 | 2013-05-28 | 98.130 | 4,773 | -1,132 | 0.04% | 468,375 |
| 2013-05-07 | 2013-05-03 | 98.130 | 5,905 | -1,319 | 0.05% | 579,458 |
| 2013-04-09 | 2013-04-05 | 95.478 | 7,224 | +3,423 | 0.06% | 689,732 |
| 2013-03-19 | 2013-03-15 | 106.087 | 3,801 | -1,214 | 0.03% | 403,235 |
| 2013-03-12 | 2013-03-08 | 99.456 | 5,015 | -294 | 0.04% | 498,773 |
| 2013-02-22 | 2013-02-20 | 84.869 | 5,309 | +377 | 0.05% | 450,571 |
| 2013-02-21 | 2013-02-19 | 75.587 | 4,932 | -2,262 | 0.04% | 372,793 |
| 2013-02-05 | 2013-02-01 | 64.182 | 7,194 | -15 | 0.06% | 461,728 |
| 2013-02-04 | 2013-01-31 | 63.652 | 7,209 | +15 | 0.06% | 458,867 |
| 2013-02-01 | 2013-01-30 | 63.652 | 7,194 | -754 | 0.06% | 457,912 |
| 2013-01-31 | 2013-01-29 | 61.000 | 7,948 | +1,184 | 0.07% | 484,826 |
| 2013-01-30 | 2013-01-28 | 61.000 | 6,764 | +1,772 | 0.06% | 412,602 |
| 2013-01-29 | 2013-01-25 | 62.856 | 4,992 | -7,390 | 0.04% | 313,779 |
| 2013-01-28 | 2013-01-24 | 60.469 | 12,382 | +905 | 0.11% | 748,731 |
| 2013-01-25 | 2013-01-23 | 59.143 | 11,477 | +5,429 | 0.10% | 678,787 |
| 2013-01-24 | 2013-01-22 | 61.000 | 6,048 | +189 | 0.05% | 368,927 |
| 2013-01-23 | 2013-01-21 | 63.652 | 5,859 | +445 | 0.05% | 372,937 |
| 2013-01-22 | 2013-01-18 | 50.391 | 5,414 | -2,112 | 0.05% | 272,817 |
| 2013-01-21 | 2013-01-17 | 40.313 | 7,526 | +377 | 0.07% | 303,395 |
| 2013-01-16 | 2013-01-14 | 35.804 | 7,149 | -452 | 0.06% | 255,964 |
| 2013-01-15 | 2013-01-11 | 34.743 | 7,601 | -3,748 | 0.07% | 264,084 |
| 2013-01-09 | 2013-01-07 | 38.191 | 11,349 | -2,715 | 0.10% | 433,431 |
| 2013-01-03 | 2012-12-31 | 48.004 | 14,064 | +226 | 0.12% | 675,131 |
| 2012-12-27 | 2012-12-20 | 44.026 | 13,838 | -3,408 | 0.12% | 609,231 |
| 2012-11-19 | 2012-11-15 | 35.804 | 17,246 | +1,568 | 0.15% | 617,479 |
| 2012-08-31 | 2012-08-29 | 45.087 | 15,678 | +377 | 0.14% | 706,871 |
| 2012-08-29 | 2012-08-27 | 46.678 | 15,301 | +943 | 0.13% | 714,221 |
| 2012-08-15 | 2012-08-13 | 50.391 | 14,358 | -754 | 0.13% | 723,516 |
| 2012-08-09 | 2012-08-07 | 46.413 | 15,112 | -3,967 | 0.13% | 701,391 |
| 2012-08-08 | 2012-08-06 | 42.435 | 19,079 | -490 | 0.17% | 809,610 |
| 2012-08-07 | 2012-08-03 | 42.435 | 19,569 | -377 | 0.17% | 830,403 |
| 2012-08-03 | 2012-08-01 | 40.578 | 19,946 | +754 | 0.17% | 809,371 |
| 2012-07-31 | 2012-07-27 | 41.374 | 19,192 | -75 | 0.17% | 794,045 |
| 2012-07-30 | 2012-07-26 | 42.965 | 19,267 | -754 | 0.17% | 827,808 |
| 2012-07-27 | 2012-07-25 | 42.435 | 20,021 | -792 | 0.18% | 849,584 |
| 2012-07-24 | 2012-07-20 | 40.843 | 20,813 | +1,319 | 0.18% | 850,072 |
| 2012-07-13 | 2012-07-11 | 38.987 | 19,494 | -1,319 | 0.17% | 760,009 |
| 2012-06-25 | 2012-06-21 | 34.213 | 20,813 | +1,319 | 0.20% | 712,073 |
| 2012-06-13 | 2012-06-11 | 37.130 | 19,494 | +3,017 | 0.19% | 723,818 |
| 2012-06-06 | 2012-06-04 | 35.009 | 16,477 | +754 | 0.16% | 576,836 |
| 2012-05-22 | 2012-05-18 | 39.782 | 15,723 | -754 | 0.18% | 625,500 |
| 2012-05-08 | 2012-05-04 | 37.130 | 16,477 | +6,033 | 0.18% | 611,796 |
| 2012-04-13 | 2012-04-11 | 35.804 | 10,444 | +1,131 | 0.15% | 373,939 |
| 2012-04-12 | 2012-04-10 | 34.478 | 9,313 | -2,640 | 0.13% | 321,095 |
| 2012-04-03 | 2012-03-30 | 43.495 | 11,953 | +3,017 | 0.17% | 519,902 |
| 2012-02-02 | 2012-01-31 | 38.722 | 8,936 | +2,639 | 0.13% | 346,016 |
| 2011-12-19 | 2011-12-15 | 31.826 | 6,297 | -377 | 0.09% | 200,408 |
| 2011-12-08 | 2011-12-06 | 34.478 | 6,674 | +377 | 0.09% | 230,107 |
| 2011-04-29 | 2011-04-27 | 38.987 | 6,297 | -754 | 0.11% | 245,500 |
| 2011-04-28 | 2011-04-26 | 38.191 | 7,051 | +754 | 0.12% | 269,286 |
| 2011-01-20 | 2011-01-18 | 28.378 | 6,297 | -75 | 0.11% | 178,697 |
| 2010-09-27 | 2010-09-22 | 32.887 | 6,372 | -1,131 | 0.11% | 209,555 |
| 2010-09-07 | 2010-09-03 | 29.704 | 7,503 | +754 | 0.13% | 222,871 |
| 2010-08-31 | 2010-08-27 | 33.417 | 6,749 | +844 | 0.12% | 225,533 |
| 2010-08-27 | 2010-08-25 | 33.948 | 5,905 | +287 | 0.10% | 200,461 |
| 2010-04-23 | 2010-04-21 | 58.348 | 5,618 | +377 | 0.10% | 327,797 |
| 2010-04-01 | 2010-03-30 | 40.578 | 5,241 | +1,131 | 0.09% | 212,670 |
| 2010-03-31 | 2010-03-29 | 40.578 | 4,110 | +377 | 0.07% | 166,776 |
| 2009-12-01 | 2009-11-27 | 37.130 | 3,733 | +943 | 0.06% | 138,607 |
| 2009-09-29 | 2009-09-25 | 48.535 | 2,790 | -377 | 0.05% | 135,412 |
| 2009-09-09 | 2009-09-07 | 46.943 | 3,167 | +339 | 0.05% | 148,669 |
| 2009-09-08 | 2009-09-04 | 46.943 | 2,828 | +196 | 0.05% | 132,756 |
| 2009-09-01 | 2009-08-28 | 44.291 | 2,632 | -75 | 0.04% | 116,574 |
| 2009-08-18 | 2009-08-14 | 56.226 | 2,707 | -76 | 0.05% | 152,203 |
| 2009-08-17 | 2009-08-13 | 60.469 | 2,783 | +1,350 | 0.05% | 168,286 |
| 2009-07-28 | 2009-07-24 | 63.652 | 1,433 | -83 | 0.02% | 91,213 |
| 2009-07-27 | 2009-07-23 | 64.978 | 1,516 | +83 | 0.03% | 98,507 |
| 2009-07-07 | 2009-07-03 | 66.304 | 1,433 | +151 | 0.02% | 95,014 |
| 2009-05-20 | 2009-05-18 | 46.148 | 1,282 | -2,647 | 0.02% | 59,161 |
| 2009-05-19 | 2009-05-15 | 42.435 | 3,929 | +2,647 | 0.07% | 166,726 |
| 2008-08-13 | 2008-08-11 | 214.825 | 1,282 | -754 | 0.02% | 275,406 |
| 2008-08-07 | 2008-08-04 | 233.390 | 2,036 | -377 | 0.04% | 475,183 |
| 2008-08-05 | 2008-08-01 | 228.086 | 2,413 | +377 | 0.04% | 550,372 |
| 2008-07-29 | 2008-07-25 | 233.390 | 2,036 | -75 | 0.04% | 475,183 |
| 2008-07-28 | 2008-07-24 | 238.695 | 2,111 | +75 | 0.04% | 503,885 |
| 2008-07-24 | 2008-07-22 | 230.738 | 2,036 | -716 | 0.04% | 469,783 |
| 2008-07-21 | 2008-07-17 | 228.086 | 2,752 | +377 | 0.05% | 627,693 |
| 2008-07-17 | 2008-07-15 | 222.782 | 2,375 | +339 | 0.04% | 529,107 |
| 2008-07-16 | 2008-07-14 | 228.086 | 2,036 | +264 | 0.04% | 464,383 |
| 2008-07-15 | 2008-07-11 | 225.434 | 1,772 | +113 | 0.03% | 399,469 |
| 2008-07-14 | 2008-07-10 | 222.782 | 1,659 | -226 | 0.03% | 369,595 |
| 2008-07-10 | 2008-07-08 | 220.130 | 1,885 | -566 | 0.03% | 414,944 |
| 2008-07-04 | 2008-07-02 | 206.869 | 2,451 | +377 | 0.04% | 507,035 |
| 2008-07-03 | 2008-06-30 | 212.173 | 2,074 | -754 | 0.04% | 440,047 |
| 2008-06-18 | 2008-06-16 | 212.173 | 2,828 | +377 | 0.05% | 600,026 |
| 2008-06-17 | 2008-06-13 | 214.825 | 2,451 | +1,056 | 0.05% | 526,537 |
| 2008-06-16 | 2008-06-12 | 222.782 | 1,395 | +113 | 0.03% | 310,781 |
| 2008-06-13 | 2008-06-11 | 222.782 | 1,282 | -528 | 0.02% | 285,606 |
| 2008-06-12 | 2008-06-10 | 225.434 | 1,810 | +151 | 0.03% | 408,035 |
| 2008-06-11 | 2008-06-06 | 236.043 | 1,659 | -189 | 0.03% | 391,595 |
| 2008-06-10 | 2008-06-05 | 238.695 | 1,848 | +189 | 0.03% | 441,108 |
| 2008-06-06 | 2008-06-04 | 236.043 | 1,659 | -113 | 0.03% | 391,595 |
| 2008-06-03 | 2008-05-30 | 233.390 | 1,772 | +188 | 0.03% | 413,568 |
| 2008-06-02 | 2008-05-29 | 217.477 | 1,584 | -188 | 0.03% | 344,484 |
| 2008-05-30 | 2008-05-28 | 212.173 | 1,772 | -113 | 0.03% | 375,971 |
| 2008-05-29 | 2008-05-27 | 214.825 | 1,885 | +301 | 0.03% | 404,946 |
| 2008-05-28 | 2008-05-26 | 212.173 | 1,584 | -377 | 0.03% | 336,082 |
| 2008-05-27 | 2008-05-23 | 214.825 | 1,961 | +310 | 0.04% | 421,272 |
| 2008-05-26 | 2008-05-22 | 212.173 | 1,651 | +67 | 0.03% | 350,298 |
| 2008-05-21 | 2008-05-19 | 217.477 | 1,584 | -188 | 0.03% | 344,484 |
| 2008-05-19 | 2008-05-15 | 217.477 | 1,772 | -189 | 0.03% | 385,370 |
| 2008-05-16 | 2008-05-14 | 198.912 | 1,961 | +377 | 0.04% | 390,067 |
| 2008-05-15 | 2008-05-13 | 182.999 | 1,584 | -113 | 0.03% | 289,871 |
| 2008-05-14 | 2008-05-09 | 185.651 | 1,697 | +113 | 0.03% | 315,051 |
| 2008-05-07 | 2008-05-05 | 145.869 | 1,584 | -377 | 0.03% | 231,057 |
| 2008-05-06 | 2008-05-02 | 137.913 | 1,961 | +377 | 0.04% | 270,446 |
| 2008-03-25 | 2008-03-19 | 156.478 | 1,584 | -15 | 0.03% | 247,861 |
| 2008-03-19 | 2008-03-17 | 143.217 | 1,599 | +15 | 0.03% | 229,004 |
| 2008-03-17 | 2008-03-13 | 206.869 | 1,584 | +302 | 0.03% | 327,680 |
| 2008-02-14 | 2008-02-12 | 400.477 | 1,282 | -256 | 0.02% | 513,411 |
| 2008-02-13 | 2008-02-11 | 413.738 | 1,538 | -302 | 0.03% | 636,328 |
| 2008-02-11 | 2008-02-04 | 405.781 | 1,840 | -377 | 0.04% | 746,637 |
| 2008-02-05 | 2008-02-01 | 413.738 | 2,217 | +302 | 0.04% | 917,256 |
| 2008-02-04 | 2008-01-31 | 448.216 | 1,915 | +241 | 0.04% | 858,333 |
| 2008-02-01 | 2008-01-30 | 464.129 | 1,674 | +15 | 0.03% | 776,951 |
| 2008-01-31 | 2008-01-29 | 474.737 | 1,659 | -385 | 0.03% | 787,589 |
| 2008-01-29 | 2008-01-25 | 511.868 | 2,044 | +83 | 0.04% | 1,046,257 |
| 2008-01-28 | 2008-01-24 | 485.346 | 1,961 | +76 | 0.04% | 951,763 |
| 2008-01-22 | 2008-01-18 | 525.128 | 1,885 | +181 | 0.04% | 989,867 |
| 2008-01-17 | 2008-01-15 | 562.259 | 1,704 | +37 | 0.03% | 958,089 |
| 2008-01-16 | 2008-01-14 | 583.476 | 1,667 | -30 | 0.03% | 972,655 |
| 2008-01-15 | 2008-01-11 | 578.172 | 1,697 | +38 | 0.03% | 981,157 |
| 2008-01-02 | 2007-12-27 | 633.867 | 1,659 | -151 | 0.04% | 1,051,586 |
| 2007-12-19 | 2007-12-17 | 596.737 | 1,810 | -452 | 0.04% | 1,080,094 |
| 2007-12-18 | 2007-12-14 | 668.345 | 2,262 | +7 | 0.05% | 1,511,797 |
| 2007-12-14 | 2007-12-12 | 708.128 | 2,255 | -83 | 0.05% | 1,596,828 |
| 2007-12-13 | 2007-12-11 | 689.563 | 2,338 | +151 | 0.05% | 1,612,197 |
| 2007-12-11 | 2007-12-07 | 747.910 | 2,187 | -53 | 0.05% | 1,635,680 |
| 2007-12-10 | 2007-12-06 | 769.128 | 2,240 | +227 | 0.05% | 1,722,846 |
| 2007-12-07 | 2007-12-05 | 750.562 | 2,013 | -61 | 0.04% | 1,510,882 |
| 2007-12-06 | 2007-12-04 | 790.345 | 2,074 | +702 | 0.05% | 1,639,175 |
| 2007-12-05 | 2007-12-03 | 774.432 | 1,372 | +618 | 0.03% | 1,062,521 |
| 2007-11-26 | 2007-11-22 | 517.172 | 754 | +679 | 0.02% | 389,948 |
| 2007-11-12 | 2007-11-08 | 649.780 | 75 | -679 | 0.00% | 48,734 |
| 2007-10-30 | 2007-10-26 | 533.085 | 754 | +377 | 0.02% | 401,946 |
| 2007-10-16 | 2007-10-12 | 445.564 | 377 | +377 | 0.01% | 167,977 |
| 2007-06-26 | 2007-06-22 | 23.869 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy