History of CCASS shareholding
Participant: SUN SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.660 | 81,722 | +0 | 0.00% | 462,547 |
| 2025-10-13 | 2025-10-09 | 5.650 | 81,722 | +0 | 0.00% | 461,729 |
| 2025-10-10 | 2025-10-08 | 5.600 | 81,722 | +0 | 0.00% | 457,643 |
| 2025-10-09 | 2025-10-06 | 5.660 | 81,722 | +0 | 0.00% | 462,547 |
| 2025-10-08 | 2025-10-03 | 5.700 | 81,722 | +0 | 0.00% | 465,815 |
| 2025-10-06 | 2025-10-02 | 5.730 | 81,722 | +0 | 0.00% | 468,267 |
| 2025-10-03 | 2025-09-30 | 5.740 | 81,722 | +0 | 0.00% | 469,084 |
| 2025-10-02 | 2025-09-29 | 5.730 | 81,722 | +0 | 0.00% | 468,267 |
| 2025-09-30 | 2025-09-26 | 5.700 | 81,722 | +0 | 0.00% | 465,815 |
| 2025-09-29 | 2025-09-25 | 5.670 | 81,722 | +0 | 0.00% | 463,364 |
| 2025-09-26 | 2025-09-24 | 5.810 | 81,722 | +0 | 0.00% | 474,805 |
| 2025-09-25 | 2025-09-23 | 5.780 | 81,722 | +0 | 0.00% | 472,353 |
| 2025-09-24 | 2025-09-22 | 5.740 | 81,722 | +0 | 0.00% | 469,084 |
| 2025-09-23 | 2025-09-19 | 5.880 | 81,722 | +0 | 0.00% | 480,525 |
| 2025-09-22 | 2025-09-18 | 5.910 | 81,722 | +0 | 0.00% | 482,977 |
| 2025-09-19 | 2025-09-17 | 5.980 | 81,722 | +0 | 0.00% | 488,698 |
| 2025-09-18 | 2025-09-16 | 5.950 | 81,722 | +0 | 0.00% | 486,246 |
| 2025-09-17 | 2025-09-15 | 5.970 | 81,722 | +0 | 0.00% | 487,880 |
| 2025-09-16 | 2025-09-12 | 6.000 | 81,722 | +0 | 0.00% | 490,332 |
| 2025-09-15 | 2025-09-11 | 6.000 | 81,722 | +0 | 0.00% | 490,332 |
| 2025-09-12 | 2025-09-10 | 6.000 | 81,722 | +0 | 0.00% | 490,332 |
| 2025-09-11 | 2025-09-09 | 5.890 | 81,722 | +0 | 0.00% | 481,343 |
| 2025-09-10 | 2025-09-08 | 5.790 | 81,722 | +0 | 0.00% | 473,170 |
| 2025-09-09 | 2025-09-05 | 5.770 | 81,722 | +0 | 0.00% | 471,536 |
| 2025-09-08 | 2025-09-04 | 5.730 | 81,722 | +0 | 0.00% | 468,267 |
| 2025-09-05 | 2025-09-03 | 5.740 | 81,722 | +0 | 0.00% | 469,084 |
| 2025-09-04 | 2025-09-02 | 5.810 | 81,722 | +0 | 0.00% | 474,805 |
| 2025-09-03 | 2025-09-01 | 5.730 | 81,722 | +0 | 0.00% | 468,267 |
| 2025-09-02 | 2025-08-29 | 5.770 | 81,722 | +0 | 0.00% | 471,536 |
| 2025-09-01 | 2025-08-28 | 5.790 | 81,722 | +0 | 0.00% | 473,170 |
| 2025-08-29 | 2025-08-27 | 5.770 | 81,722 | +0 | 0.00% | 471,536 |
| 2025-08-28 | 2025-08-26 | 5.850 | 81,722 | +0 | 0.00% | 478,074 |
| 2025-08-27 | 2025-08-25 | 5.940 | 81,722 | +0 | 0.00% | 485,429 |
| 2025-08-26 | 2025-08-22 | 5.960 | 81,722 | +0 | 0.00% | 487,063 |
| 2025-08-25 | 2025-08-21 | 5.940 | 81,722 | +0 | 0.00% | 485,429 |
| 2025-08-22 | 2025-08-20 | 5.930 | 81,722 | +0 | 0.00% | 484,611 |
| 2025-08-21 | 2025-08-19 | 5.880 | 81,722 | +0 | 0.00% | 480,525 |
| 2025-08-20 | 2025-08-18 | 5.880 | 81,722 | +0 | 0.00% | 480,525 |
| 2025-08-19 | 2025-08-15 | 5.960 | 81,722 | +0 | 0.00% | 487,063 |
| 2025-08-18 | 2025-08-14 | 6.150 | 81,722 | +0 | 0.00% | 502,590 |
| 2025-08-15 | 2025-08-13 | 6.160 | 81,722 | +0 | 0.00% | 503,408 |
| 2025-08-14 | 2025-08-12 | 6.100 | 81,722 | +0 | 0.00% | 498,504 |
| 2025-08-13 | 2025-08-11 | 6.080 | 81,722 | +0 | 0.00% | 496,870 |
| 2025-08-12 | 2025-08-08 | 6.160 | 81,722 | +0 | 0.00% | 503,408 |
| 2025-08-11 | 2025-08-07 | 6.200 | 81,722 | -2,091 | 0.00% | 506,676 |
| 2025-07-21 | 2025-07-17 | 6.140 | 83,813 | +2,091 | 0.00% | 514,612 |
| 2025-07-03 | 2025-06-30 | 6.402 | 81,722 | +2,325 | 0.00% | 523,197 |
| 2025-01-02 | 2024-12-27 | 5.645 | 79,397 | +4,691 | 0.00% | 448,164 |
| 2024-07-08 | 2024-07-04 | 5.690 | 74,706 | +5,336 | 0.00% | 425,080 |
| 2023-07-06 | 2023-07-04 | 5.878 | 69,370 | +11,117 | 0.00% | 407,759 |
| 2022-09-08 | 2022-09-06 | 5.471 | 58,253 | -7,129 | 0.00% | 318,714 |
| 2022-07-04 | 2022-06-29 | 7.684 | 65,382 | +9,635 | 0.00% | 502,371 |
| 2022-03-15 | 2022-03-11 | 7.536 | 55,747 | -1,216 | 0.00% | 420,084 |
| 2022-01-11 | 2022-01-07 | 7.519 | 56,963 | -12,156 | 0.00% | 428,310 |
| 2021-06-28 | 2021-06-24 | 8.822 | 69,119 | +4,405 | 0.00% | 609,745 |
| 2021-06-15 | 2021-06-10 | 8.804 | 64,714 | +11,381 | 0.00% | 569,748 |
| 2021-03-10 | 2021-03-08 | 9.771 | 53,333 | -28,453 | 0.00% | 521,096 |
| 2020-10-28 | 2020-10-23 | 8.382 | 81,786 | -5,690 | 0.00% | 685,558 |
| 2020-07-08 | 2020-07-06 | 9.120 | 87,476 | -6,285 | 0.00% | 797,817 |
| 2020-07-03 | 2020-06-30 | 8.259 | 93,761 | +5,690 | 0.00% | 774,403 |
| 2020-07-02 | 2020-06-29 | 8.347 | 88,071 | +5,691 | 0.00% | 735,146 |
| 2020-06-22 | 2020-06-18 | 9.507 | 82,380 | +4,571 | 0.00% | 783,218 |
| 2020-05-26 | 2020-05-22 | 9.191 | 77,809 | +5,375 | 0.00% | 715,149 |
| 2020-04-21 | 2020-04-17 | 9.563 | 72,434 | -5,375 | 0.00% | 692,700 |
| 2020-04-16 | 2020-04-14 | 9.693 | 77,809 | -5,375 | 0.00% | 754,236 |
| 2020-03-20 | 2020-03-18 | 9.359 | 83,184 | -5,616 | 0.00% | 778,480 |
| 2020-03-19 | 2020-03-17 | 9.545 | 88,800 | +5,374 | 0.00% | 847,560 |
| 2020-03-17 | 2020-03-13 | 9.768 | 83,426 | +5,375 | 0.00% | 814,893 |
| 2020-03-04 | 2020-03-02 | 10.047 | 78,051 | -5,375 | 0.00% | 784,173 |
| 2019-10-21 | 2019-10-17 | 10.196 | 83,426 | -26,873 | 0.00% | 850,593 |
| 2019-09-13 | 2019-09-11 | 9.991 | 110,299 | -2,688 | 0.00% | 1,102,011 |
| 2019-08-28 | 2019-08-26 | 9.117 | 112,987 | +16,124 | 0.00% | 1,030,065 |
| 2019-08-07 | 2019-08-05 | 9.414 | 96,863 | +2,688 | 0.00% | 911,902 |
| 2019-06-25 | 2019-06-21 | 11.586 | 94,175 | +4,492 | 0.00% | 1,091,080 |
| 2019-06-20 | 2019-06-18 | 11.449 | 89,683 | -6,142 | 0.00% | 1,026,772 |
| 2019-05-27 | 2019-05-23 | 10.921 | 95,825 | +10,237 | 0.00% | 1,046,543 |
| 2019-05-07 | 2019-05-03 | 11.547 | 85,588 | +6,142 | 0.00% | 988,250 |
| 2019-04-03 | 2019-04-01 | 11.547 | 79,446 | -10,237 | 0.00% | 917,331 |
| 2019-04-01 | 2019-03-28 | 11.332 | 89,683 | +5,118 | 0.00% | 1,016,259 |
| 2019-03-28 | 2019-03-26 | 11.332 | 84,565 | +10,237 | 0.00% | 958,264 |
| 2019-01-29 | 2019-01-25 | 11.664 | 74,328 | -7,166 | 0.00% | 866,948 |
| 2018-12-05 | 2018-12-03 | 11.156 | 81,494 | -5,118 | 0.00% | 909,134 |
| 2018-11-12 | 2018-11-08 | 10.726 | 86,612 | -5,118 | 0.00% | 929,002 |
| 2018-11-06 | 2018-11-02 | 10.863 | 91,730 | -25,592 | 0.00% | 996,443 |
| 2018-10-23 | 2018-10-19 | 10.218 | 117,322 | +10,237 | 0.00% | 1,198,802 |
| 2018-10-16 | 2018-10-12 | 10.296 | 107,085 | -5,119 | 0.00% | 1,102,569 |
| 2018-10-09 | 2018-10-05 | 10.433 | 112,204 | +10,237 | 0.00% | 1,170,620 |
| 2018-10-08 | 2018-10-04 | 10.511 | 101,967 | +5,118 | 0.00% | 1,071,787 |
| 2018-10-05 | 2018-10-03 | 10.765 | 96,849 | +5,119 | 0.00% | 1,042,589 |
| 2018-10-04 | 2018-10-02 | 10.804 | 91,730 | +5,118 | 0.00% | 991,067 |
| 2018-09-24 | 2018-09-20 | 10.863 | 86,612 | -5,118 | 0.00% | 940,848 |
| 2018-09-20 | 2018-09-18 | 10.667 | 91,730 | +5,118 | 0.00% | 978,522 |
| 2018-08-29 | 2018-08-27 | 11.488 | 86,612 | -5,118 | 0.00% | 994,997 |
| 2018-08-28 | 2018-08-24 | 11.195 | 91,730 | +5,118 | 0.00% | 1,026,910 |
| 2018-08-07 | 2018-08-03 | 11.156 | 86,612 | -10,237 | 0.00% | 966,230 |
| 2018-08-06 | 2018-08-02 | 11.117 | 96,849 | +10,237 | 0.00% | 1,076,648 |
| 2018-08-02 | 2018-07-31 | 11.351 | 86,612 | -1,070 | 0.00% | 983,152 |
| 2018-07-05 | 2018-07-03 | 11.871 | 87,682 | +4,414 | 0.00% | 1,040,834 |
| 2018-06-27 | 2018-06-25 | 12.282 | 83,268 | +2,430 | 0.00% | 1,022,699 |
| 2018-06-22 | 2018-06-20 | 12.611 | 80,838 | +4,861 | 0.00% | 1,019,463 |
| 2018-06-21 | 2018-06-19 | 12.632 | 75,977 | +7,291 | 0.00% | 959,723 |
| 2018-06-19 | 2018-06-14 | 13.126 | 68,686 | +19,443 | 0.00% | 901,538 |
| 2018-06-13 | 2018-06-11 | 13.496 | 49,243 | +9,722 | 0.00% | 664,574 |
| 2018-06-11 | 2018-06-07 | 13.804 | 39,521 | -19,443 | 0.00% | 545,564 |
| 2018-06-04 | 2018-05-31 | 13.372 | 58,964 | +14,582 | 0.00% | 788,489 |
| 2018-06-01 | 2018-05-30 | 13.187 | 44,382 | +4,861 | 0.00% | 585,275 |
| 2018-05-25 | 2018-05-23 | 13.640 | 39,521 | +16,526 | 0.00% | 539,060 |
| 2018-05-15 | 2018-05-11 | 14.092 | 22,995 | -1,944 | 0.00% | 324,055 |
| 2018-05-10 | 2018-05-08 | 13.948 | 24,939 | -4,861 | 0.00% | 347,860 |
| 2018-05-08 | 2018-05-04 | 13.763 | 29,800 | +11,666 | 0.00% | 410,145 |
| 2018-05-03 | 2018-04-30 | 14.360 | 18,134 | -2,430 | 0.00% | 260,402 |
| 2018-04-26 | 2018-04-24 | 14.154 | 20,564 | -9,722 | 0.00% | 291,066 |
| 2018-04-23 | 2018-04-19 | 14.175 | 30,286 | -13,610 | 0.00% | 429,296 |
| 2018-04-18 | 2018-04-16 | 13.702 | 43,896 | +13,610 | 0.00% | 601,443 |
| 2018-04-12 | 2018-04-10 | 14.031 | 30,286 | -3,403 | 0.00% | 424,934 |
| 2018-04-10 | 2018-04-06 | 13.640 | 33,689 | +3,403 | 0.00% | 459,512 |
| 2018-03-27 | 2018-03-23 | 13.681 | 30,286 | +12,152 | 0.00% | 414,342 |
| 2018-03-14 | 2018-03-12 | 14.504 | 18,134 | -2,430 | 0.00% | 263,013 |
| 2018-03-09 | 2018-03-07 | 13.990 | 20,564 | -2,431 | 0.00% | 287,681 |
| 2018-03-08 | 2018-03-06 | 13.948 | 22,995 | +4,861 | 0.00% | 320,744 |
| 2018-02-21 | 2018-02-15 | 14.380 | 18,134 | -9,722 | 0.00% | 260,775 |
| 2018-01-31 | 2018-01-29 | 15.306 | 27,856 | -2,430 | 0.00% | 426,370 |
| 2018-01-30 | 2018-01-26 | 15.101 | 30,286 | -26,734 | 0.00% | 457,334 |
| 2018-01-18 | 2018-01-16 | 14.134 | 57,020 | -4,861 | 0.00% | 805,896 |
| 2018-01-02 | 2017-12-28 | 13.002 | 61,881 | -9,721 | 0.00% | 804,581 |
| 2017-12-15 | 2017-12-13 | 12.755 | 71,602 | -2,917 | 0.00% | 913,297 |
| 2017-12-14 | 2017-12-12 | 12.344 | 74,519 | +1,900 | 0.00% | 919,843 |
| 2017-12-07 | 2017-12-05 | 12.385 | 72,619 | +9,721 | 0.00% | 899,378 |
| 2017-12-06 | 2017-12-04 | 12.488 | 62,898 | +1,017 | 0.00% | 785,454 |
| 2017-11-27 | 2017-11-23 | 12.673 | 61,881 | +2,430 | 0.00% | 784,212 |
| 2017-11-24 | 2017-11-22 | 13.023 | 59,451 | -4,860 | 0.00% | 774,209 |
| 2017-11-23 | 2017-11-21 | 12.817 | 64,311 | -5,080 | 0.00% | 824,268 |
| 2017-11-14 | 2017-11-10 | 12.755 | 69,391 | +4,860 | 0.00% | 885,095 |
| 2017-10-31 | 2017-10-27 | 13.146 | 64,531 | -2,540 | 0.00% | 848,329 |
| 2017-08-31 | 2017-08-29 | 12.200 | 67,071 | -29,164 | 0.00% | 818,248 |
| 2017-08-30 | 2017-08-28 | 12.179 | 96,235 | +12,152 | 0.00% | 1,172,061 |
| 2017-08-18 | 2017-08-16 | 11.624 | 84,083 | +4,860 | 0.00% | 977,354 |
| 2017-08-17 | 2017-08-15 | 11.418 | 79,223 | -9,721 | 0.00% | 904,565 |
| 2017-08-08 | 2017-08-04 | 11.583 | 88,944 | -9,722 | 0.00% | 1,030,197 |
| 2017-08-03 | 2017-08-01 | 11.397 | 98,666 | -2,430 | 0.00% | 1,124,534 |
| 2017-08-02 | 2017-07-31 | 11.253 | 101,096 | -4,861 | 0.00% | 1,137,671 |
| 2017-07-21 | 2017-07-19 | 10.986 | 105,957 | -14,582 | 0.00% | 1,164,035 |
| 2017-07-17 | 2017-07-13 | 10.821 | 120,539 | -2,431 | 0.00% | 1,304,393 |
| 2017-07-14 | 2017-07-12 | 10.677 | 122,970 | -21,387 | 0.00% | 1,312,991 |
| 2017-07-07 | 2017-07-05 | 10.204 | 144,357 | +9,722 | 0.00% | 1,473,041 |
| 2017-07-03 | 2017-06-29 | 11.444 | 134,635 | +6,835 | 0.00% | 1,540,696 |
| 2017-06-26 | 2017-06-22 | 11.162 | 127,800 | +4,614 | 0.00% | 1,426,472 |
| 2017-06-23 | 2017-06-21 | 11.097 | 123,186 | +2,307 | 0.00% | 1,366,962 |
| 2017-06-14 | 2017-06-12 | 11.205 | 120,879 | +9,228 | 0.00% | 1,354,461 |
| 2017-05-17 | 2017-05-15 | 11.162 | 111,651 | -9,228 | 0.00% | 1,246,221 |
| 2017-04-20 | 2017-04-18 | 10.685 | 120,879 | +9,228 | 0.00% | 1,291,585 |
| 2017-04-10 | 2017-04-06 | 10.902 | 111,651 | +4,614 | 0.00% | 1,217,183 |
| 2017-03-29 | 2017-03-27 | 11.097 | 107,037 | -4,614 | 0.00% | 1,187,761 |
| 2017-03-21 | 2017-03-17 | 11.183 | 111,651 | -4,614 | 0.00% | 1,248,641 |
| 2017-02-16 | 2017-02-14 | 10.750 | 116,265 | -4,614 | 0.00% | 1,249,844 |
| 2017-02-15 | 2017-02-13 | 10.707 | 120,879 | -2,768 | 0.00% | 1,294,205 |
| 2017-02-06 | 2017-02-02 | 10.251 | 123,647 | +4,614 | 0.00% | 1,267,564 |
| 2017-01-16 | 2017-01-12 | 10.338 | 119,033 | -4,614 | 0.00% | 1,230,583 |
| 2017-01-05 | 2017-01-03 | 10.143 | 123,647 | +4,614 | 0.00% | 1,254,165 |
| 2016-12-23 | 2016-12-21 | 9.883 | 119,033 | -923 | 0.00% | 1,176,406 |
| 2016-12-19 | 2016-12-15 | 9.905 | 119,956 | +4,614 | 0.00% | 1,188,128 |
| 2016-12-07 | 2016-12-05 | 10.338 | 115,342 | +923 | 0.00% | 1,192,425 |
| 2016-11-28 | 2016-11-24 | 9.991 | 114,419 | +4,614 | 0.00% | 1,143,205 |
| 2016-11-16 | 2016-11-14 | 9.775 | 109,805 | +2,768 | 0.00% | 1,073,307 |
| 2016-08-12 | 2016-08-10 | 10.056 | 107,037 | -9,228 | 0.00% | 1,076,408 |
| 2016-08-08 | 2016-08-04 | 9.558 | 116,265 | -369,117 | 0.00% | 1,111,252 |
| 2016-08-05 | 2016-08-03 | 9.515 | 485,382 | -276,839 | 0.00% | 4,618,206 |
| 2016-08-04 | 2016-08-01 | 9.688 | 762,221 | -184,558 | 0.00% | 7,384,372 |
| 2016-08-03 | 2016-07-29 | 9.515 | 946,779 | -92,280 | 0.00% | 9,008,205 |
| 2016-07-18 | 2016-07-14 | 9.493 | 1,039,059 | -4,614 | 0.00% | 9,863,691 |
| 2016-07-15 | 2016-07-13 | 9.341 | 1,043,673 | -9,228 | 0.00% | 9,749,152 |
| 2016-07-05 | 2016-06-30 | 9.298 | 1,052,901 | -4,614 | 0.00% | 9,789,713 |
| 2016-06-30 | 2016-06-28 | 10.194 | 1,057,515 | +15,688 | 0.00% | 10,780,249 |
| 2016-06-29 | 2016-06-27 | 10.194 | 1,041,827 | +56,349 | 0.00% | 10,620,326 |
| 2016-06-28 | 2016-06-24 | 9.963 | 985,478 | +17,304 | 0.00% | 9,818,109 |
| 2016-06-23 | 2016-06-21 | 9.917 | 968,174 | -12,113 | 0.00% | 9,600,953 |
| 2016-05-05 | 2016-05-03 | 9.477 | 980,287 | +8,652 | 0.00% | 9,290,536 |
| 2016-05-04 | 2016-04-29 | 9.732 | 971,635 | +3,461 | 0.00% | 9,455,596 |
| 2016-04-27 | 2016-04-25 | 9.824 | 968,174 | +4,326 | 0.00% | 9,511,434 |
| 2016-04-25 | 2016-04-21 | 10.148 | 963,848 | -30,282 | 0.00% | 9,780,853 |
| 2016-04-15 | 2016-04-13 | 9.986 | 994,130 | -2,163 | 0.00% | 9,927,287 |
| 2016-04-08 | 2016-04-06 | 9.500 | 996,293 | +2,163 | 0.00% | 9,465,260 |
| 2016-01-14 | 2016-01-12 | 9.616 | 994,130 | +4,326 | 0.00% | 9,559,610 |
| 2016-01-08 | 2016-01-06 | 10.194 | 989,804 | +4,326 | 0.00% | 10,090,006 |
| 2015-12-29 | 2015-12-24 | 11.095 | 985,478 | -4,326 | 0.00% | 10,934,321 |
| 2015-12-21 | 2015-12-17 | 10.795 | 989,804 | -4,326 | 0.00% | 10,684,882 |
| 2015-12-01 | 2015-11-27 | 10.841 | 994,130 | +4,326 | 0.00% | 10,777,541 |
| 2015-11-16 | 2015-11-12 | 11.257 | 989,804 | -4,326 | 0.00% | 11,142,479 |
| 2015-11-13 | 2015-11-11 | 11.049 | 994,130 | +4,326 | 0.00% | 10,984,359 |
| 2015-10-26 | 2015-10-22 | 11.743 | 989,804 | -4,326 | 0.00% | 11,622,955 |
| 2015-10-12 | 2015-10-08 | 11.257 | 994,130 | +865,219 | 0.00% | 11,191,178 |
| 2015-10-09 | 2015-10-07 | 11.234 | 128,911 | -2,163 | 0.00% | 1,448,205 |
| 2015-10-07 | 2015-10-05 | 10.656 | 131,074 | -2,163 | 0.00% | 1,396,758 |
| 2015-10-06 | 2015-10-02 | 10.518 | 133,237 | +865 | 0.00% | 1,401,328 |
| 2015-10-05 | 2015-09-30 | 10.310 | 132,372 | +12,979 | 0.00% | 1,364,692 |
| 2015-09-21 | 2015-09-17 | 11.095 | 119,393 | +4,326 | 0.00% | 1,324,719 |
| 2015-09-18 | 2015-09-16 | 11.188 | 115,067 | -3,029 | 0.00% | 1,287,359 |
| 2015-09-16 | 2015-09-14 | 10.911 | 118,096 | +3,029 | 0.00% | 1,288,489 |
| 2015-09-08 | 2015-09-04 | 10.171 | 115,067 | -63,594 | 0.00% | 1,170,327 |
| 2015-09-07 | 2015-09-02 | 10.263 | 178,661 | +4,326 | 0.00% | 1,833,650 |
| 2015-08-27 | 2015-08-25 | 10.702 | 174,335 | -21,630 | 0.00% | 1,865,818 |
| 2015-08-21 | 2015-08-19 | 11.696 | 195,965 | +25,956 | 0.00% | 2,292,095 |
| 2015-08-14 | 2015-08-12 | 12.159 | 170,009 | +8,652 | 0.00% | 2,067,099 |
| 2015-08-05 | 2015-08-03 | 12.274 | 161,357 | +4,327 | 0.00% | 1,980,551 |
| 2015-07-24 | 2015-07-22 | 12.875 | 157,030 | +4,326 | 0.00% | 2,021,815 |
| 2015-07-23 | 2015-07-21 | 13.060 | 152,704 | +4,326 | 0.00% | 1,994,355 |
| 2015-07-21 | 2015-07-17 | 13.153 | 148,378 | -433 | 0.00% | 1,951,576 |
| 2015-07-16 | 2015-07-14 | 13.222 | 148,811 | +2,163 | 0.00% | 1,967,590 |
| 2015-07-09 | 2015-07-07 | 13.754 | 146,648 | -4,326 | 0.00% | 2,016,958 |
| 2015-07-07 | 2015-07-03 | 14.355 | 150,974 | -15,141 | 0.00% | 2,167,192 |
| 2015-06-30 | 2015-06-26 | 16.044 | 166,115 | +12,978 | 0.00% | 2,665,142 |
| 2015-06-29 | 2015-06-25 | 16.287 | 153,137 | +11,632 | 0.00% | 2,494,150 |
| 2015-06-24 | 2015-06-22 | 15.679 | 141,505 | +8,228 | 0.00% | 2,218,702 |
| 2015-06-17 | 2015-06-15 | 15.849 | 133,277 | +4,113 | 0.00% | 2,112,372 |
| 2015-06-01 | 2015-05-28 | 16.360 | 129,164 | +4,114 | 0.00% | 2,113,120 |
| 2015-05-15 | 2015-05-13 | 15.728 | 125,050 | -430 | 0.00% | 1,966,779 |
| 2015-04-23 | 2015-04-21 | 16.943 | 125,480 | +6,171 | 0.00% | 2,126,057 |
| 2015-04-22 | 2015-04-20 | 16.287 | 119,309 | -5,759 | 0.00% | 1,943,191 |
| 2015-04-17 | 2015-04-15 | 16.798 | 125,068 | -5,122 | 0.00% | 2,100,834 |
| 2015-04-16 | 2015-04-14 | 16.020 | 130,190 | +430 | 0.00% | 2,085,598 |
| 2015-04-15 | 2015-04-13 | 16.117 | 129,760 | -16,825 | 0.00% | 2,091,327 |
| 2015-04-14 | 2015-04-10 | 15.242 | 146,585 | -22,625 | 0.00% | 2,234,213 |
| 2015-04-09 | 2015-04-02 | 14.221 | 169,210 | -8,228 | 0.00% | 2,406,298 |
| 2015-04-02 | 2015-03-31 | 13.905 | 177,438 | -2,057 | 0.00% | 2,467,233 |
| 2015-03-06 | 2015-03-04 | 13.394 | 179,495 | +4,114 | 0.00% | 2,404,205 |
| 2015-02-11 | 2015-02-09 | 13.467 | 175,381 | +5,759 | 0.00% | 2,361,891 |
| 2015-02-04 | 2015-02-02 | 13.370 | 169,622 | -8,597 | 0.00% | 2,267,840 |
| 2015-01-23 | 2015-01-21 | 13.905 | 178,219 | -17,011 | 0.00% | 2,478,093 |
| 2015-01-21 | 2015-01-19 | 13.248 | 195,230 | +4,114 | 0.00% | 2,586,489 |
| 2015-01-07 | 2015-01-05 | 14.099 | 191,116 | -3,703 | 0.00% | 2,694,589 |
| 2015-01-05 | 2014-12-31 | 13.759 | 194,819 | -4,113 | 0.00% | 2,680,497 |
| 2015-01-02 | 2014-12-29 | 13.686 | 198,932 | +12,341 | 0.00% | 2,722,580 |
| 2014-12-29 | 2014-12-22 | 13.492 | 186,591 | -4,114 | 0.00% | 2,517,394 |
| 2014-12-16 | 2014-12-12 | 12.859 | 190,705 | -1,290 | 0.00% | 2,452,366 |
| 2014-12-11 | 2014-12-09 | 13.078 | 191,995 | -8,227 | 0.00% | 2,510,960 |
| 2014-12-10 | 2014-12-08 | 13.808 | 200,222 | -4,114 | 0.00% | 2,764,571 |
| 2014-12-09 | 2014-12-05 | 13.321 | 204,336 | -16,454 | 0.00% | 2,722,031 |
| 2014-12-08 | 2014-12-04 | 12.981 | 220,790 | +822 | 0.00% | 2,866,079 |
| 2014-12-02 | 2014-11-28 | 12.787 | 219,968 | -4,113 | 0.00% | 2,812,631 |
| 2014-12-01 | 2014-11-27 | 12.592 | 224,081 | -10,285 | 0.00% | 2,821,645 |
| 2014-11-27 | 2014-11-25 | 12.373 | 234,366 | -4,113 | 0.00% | 2,899,879 |
| 2014-11-26 | 2014-11-24 | 12.349 | 238,479 | -4,114 | 0.00% | 2,944,974 |
| 2014-11-20 | 2014-11-18 | 12.106 | 242,593 | +4,114 | 0.00% | 2,936,805 |
| 2014-10-31 | 2014-10-29 | 12.422 | 238,479 | -16,455 | 0.00% | 2,962,365 |
| 2014-10-27 | 2014-10-23 | 12.203 | 254,934 | -17,399 | 0.00% | 3,110,993 |
| 2014-10-20 | 2014-10-16 | 11.863 | 272,333 | -8,228 | 0.00% | 3,230,633 |
| 2014-10-10 | 2014-10-08 | 11.984 | 280,561 | +20,569 | 0.00% | 3,362,341 |
| 2014-10-09 | 2014-10-07 | 12.057 | 259,992 | +4,113 | 0.00% | 3,134,796 |
| 2014-10-06 | 2014-09-30 | 11.766 | 255,879 | +4,114 | 0.00% | 3,010,562 |
| 2014-10-03 | 2014-09-29 | 11.936 | 251,765 | +2,057 | 0.00% | 3,004,999 |
| 2014-09-30 | 2014-09-26 | 12.106 | 249,708 | +12,341 | 0.00% | 3,022,939 |
| 2014-09-26 | 2014-09-24 | 12.373 | 237,367 | -8,227 | 0.00% | 2,937,012 |
| 2014-09-25 | 2014-09-23 | 12.227 | 245,594 | +12,341 | 0.00% | 3,002,986 |
| 2014-09-24 | 2014-09-22 | 12.276 | 233,253 | +16,455 | 0.00% | 2,863,427 |
| 2014-09-05 | 2014-09-03 | 12.835 | 216,798 | -10,285 | 0.00% | 2,782,638 |
| 2014-09-04 | 2014-09-02 | 12.276 | 227,083 | +4,114 | 0.00% | 2,787,684 |
| 2014-09-01 | 2014-08-28 | 12.495 | 222,969 | +4,114 | 0.00% | 2,785,962 |
| 2014-08-22 | 2014-08-20 | 12.689 | 218,855 | -6,994 | 0.00% | 2,777,119 |
| 2014-08-12 | 2014-08-08 | 12.495 | 225,849 | +6,171 | 0.00% | 2,821,947 |
| 2014-08-01 | 2014-07-30 | 12.932 | 219,678 | -9,873 | 0.00% | 2,840,964 |
| 2014-07-28 | 2014-07-24 | 12.616 | 229,551 | -16,640 | 0.00% | 2,896,104 |
| 2014-07-25 | 2014-07-23 | 12.471 | 246,191 | +4,113 | 0.00% | 3,070,132 |
| 2014-07-07 | 2014-07-03 | 12.130 | 242,078 | -4,113 | 0.00% | 2,936,456 |
| 2014-07-02 | 2014-06-27 | 11.911 | 246,191 | -2,057 | 0.00% | 2,932,485 |
| 2014-06-30 | 2014-06-26 | 11.911 | 248,248 | -4,114 | 0.00% | 2,956,987 |
| 2014-06-26 | 2014-06-24 | 11.766 | 252,362 | -2,242 | 0.00% | 2,969,182 |
| 2014-06-24 | 2014-06-20 | 11.984 | 254,604 | -4,113 | 0.00% | 3,051,263 |
| 2014-06-17 | 2014-06-13 | 12.057 | 258,717 | -3,291 | 0.00% | 3,119,422 |
| 2014-06-12 | 2014-06-10 | 13.569 | 262,008 | +16,508 | 0.00% | 3,555,067 |
| 2014-06-05 | 2014-06-03 | 13.335 | 245,500 | -5,782 | 0.00% | 3,273,755 |
| 2014-05-28 | 2014-05-26 | 12.894 | 251,282 | +3,855 | 0.00% | 3,240,032 |
| 2014-05-27 | 2014-05-23 | 12.946 | 247,427 | -1,927 | 0.00% | 3,203,164 |
| 2014-05-26 | 2014-05-22 | 12.894 | 249,354 | -3,855 | 0.00% | 3,215,173 |
| 2014-05-16 | 2014-05-14 | 12.427 | 253,209 | -3,854 | 0.00% | 3,146,634 |
| 2014-05-13 | 2014-05-09 | 12.116 | 257,063 | +3,854 | 0.00% | 3,114,498 |
| 2014-05-05 | 2014-04-30 | 11.986 | 253,209 | +1,927 | 0.00% | 3,034,958 |
| 2014-04-23 | 2014-04-17 | 12.479 | 251,282 | -7,709 | 0.00% | 3,135,725 |
| 2014-04-16 | 2014-04-14 | 12.557 | 258,991 | +79,789 | 0.00% | 3,252,083 |
| 2014-04-14 | 2014-04-10 | 12.686 | 179,202 | +1,927 | 0.00% | 2,273,439 |
| 2014-04-09 | 2014-04-07 | 12.401 | 177,275 | -13,491 | 0.00% | 2,198,401 |
| 2014-04-01 | 2014-03-28 | 12.245 | 190,766 | +3,855 | 0.00% | 2,336,009 |
| 2014-03-27 | 2014-03-25 | 11.856 | 186,911 | -7,709 | 0.00% | 2,216,066 |
| 2014-03-17 | 2014-03-13 | 11.571 | 194,620 | -2,313 | 0.00% | 2,251,925 |
| 2014-03-14 | 2014-03-12 | 11.519 | 196,933 | +3,083 | 0.00% | 2,268,470 |
| 2014-03-06 | 2014-03-04 | 11.934 | 193,850 | +11,564 | 0.00% | 2,313,424 |
| 2014-02-28 | 2014-02-26 | 11.908 | 182,286 | +3,854 | 0.00% | 2,170,689 |
| 2014-02-27 | 2014-02-25 | 12.012 | 178,432 | +2,313 | 0.00% | 2,143,312 |
| 2014-02-25 | 2014-02-21 | 12.142 | 176,119 | +1,927 | 0.00% | 2,138,374 |
| 2014-02-17 | 2014-02-13 | 12.349 | 174,192 | -3,854 | 0.00% | 2,151,130 |
| 2014-02-13 | 2014-02-11 | 12.323 | 178,046 | +1,156 | 0.00% | 2,194,105 |
| 2014-02-11 | 2014-02-07 | 12.194 | 176,890 | +3,855 | 0.00% | 2,156,913 |
| 2014-02-07 | 2014-02-05 | 12.012 | 173,035 | +1,927 | 0.00% | 2,078,483 |
| 2014-02-06 | 2014-02-04 | 12.090 | 171,108 | +1,927 | 0.00% | 2,068,654 |
| 2014-02-04 | 2014-01-28 | 12.116 | 169,181 | +3,855 | 0.00% | 2,049,746 |
| 2014-01-28 | 2014-01-24 | 12.349 | 165,326 | -11,564 | 0.00% | 2,041,642 |
| 2014-01-24 | 2014-01-22 | 12.920 | 176,890 | -3,854 | 0.00% | 2,285,410 |
| 2014-01-22 | 2014-01-20 | 12.401 | 180,744 | +3,854 | 0.00% | 2,241,421 |
| 2014-01-08 | 2014-01-06 | 12.868 | 176,890 | +11,178 | 0.00% | 2,276,232 |
| 2014-01-07 | 2014-01-03 | 13.128 | 165,712 | +16,189 | 0.00% | 2,175,385 |
| 2014-01-06 | 2014-01-02 | 13.491 | 149,523 | +1,928 | 0.00% | 2,017,172 |
| 2013-12-27 | 2013-12-20 | 13.465 | 147,595 | +3,854 | 0.00% | 1,987,333 |
| 2013-12-23 | 2013-12-19 | 13.465 | 143,741 | +7,709 | 0.00% | 1,935,439 |
| 2013-12-18 | 2013-12-16 | 13.724 | 136,032 | +7,709 | 0.00% | 1,866,931 |
| 2013-12-16 | 2013-12-12 | 13.906 | 128,323 | +3,855 | 0.00% | 1,784,436 |
| 2013-12-12 | 2013-12-10 | 14.477 | 124,468 | -4,029 | 0.00% | 1,801,870 |
| 2013-11-26 | 2013-11-22 | 14.399 | 128,497 | -5,011 | 0.00% | 1,850,195 |
| 2013-11-21 | 2013-11-19 | 14.399 | 133,508 | -3,854 | 0.00% | 1,922,347 |
| 2013-11-20 | 2013-11-18 | 14.347 | 137,362 | -52,036 | 0.00% | 1,970,713 |
| 2013-11-19 | 2013-11-15 | 13.828 | 189,398 | -9,636 | 0.00% | 2,618,992 |
| 2013-11-18 | 2013-11-14 | 13.465 | 199,034 | +5,011 | 0.00% | 2,679,947 |
| 2013-11-15 | 2013-11-13 | 13.387 | 194,023 | +30,836 | 0.00% | 2,597,374 |
| 2013-11-05 | 2013-11-01 | 14.061 | 163,187 | -1,928 | 0.00% | 2,294,650 |
| 2013-10-31 | 2013-10-29 | 13.854 | 165,115 | -3,854 | 0.00% | 2,287,491 |
| 2013-10-29 | 2013-10-25 | 13.335 | 168,969 | +3,854 | 0.00% | 2,253,210 |
| 2013-10-28 | 2013-10-24 | 13.517 | 165,115 | +7,709 | 0.00% | 2,231,803 |
| 2013-10-24 | 2013-10-22 | 14.010 | 157,406 | +23,127 | 0.00% | 2,205,193 |
| 2013-10-17 | 2013-10-15 | 14.399 | 134,279 | -11,563 | 0.00% | 1,933,449 |
| 2013-10-10 | 2013-10-08 | 14.295 | 145,842 | +1,927 | 0.00% | 2,084,807 |
| 2013-09-24 | 2013-09-19 | 14.503 | 143,915 | -3,854 | 0.00% | 2,087,130 |
| 2013-09-23 | 2013-09-18 | 14.243 | 147,769 | +3,854 | 0.00% | 2,104,686 |
| 2013-09-19 | 2013-09-17 | 14.373 | 143,915 | -1,156 | 0.00% | 2,068,461 |
| 2013-09-18 | 2013-09-16 | 14.373 | 145,071 | -7,709 | 0.00% | 2,085,076 |
| 2013-09-17 | 2013-09-13 | 14.165 | 152,780 | -3,855 | 0.00% | 2,164,167 |
| 2013-09-13 | 2013-09-11 | 14.243 | 156,635 | -15,418 | 0.00% | 2,230,965 |
| 2013-09-12 | 2013-09-10 | 14.243 | 172,053 | -24,283 | 0.00% | 2,450,565 |
| 2013-09-11 | 2013-09-09 | 13.984 | 196,336 | -1,927 | 0.00% | 2,745,493 |
| 2013-09-09 | 2013-09-05 | 13.724 | 198,263 | -30,836 | 0.00% | 2,721,002 |
| 2013-09-06 | 2013-09-04 | 13.569 | 229,099 | -3,855 | 0.00% | 3,108,540 |
| 2013-09-05 | 2013-09-03 | 13.620 | 232,954 | -5,782 | 0.00% | 3,172,934 |
| 2013-09-04 | 2013-09-02 | 13.543 | 238,736 | +7,709 | 0.00% | 3,233,106 |
| 2013-09-03 | 2013-08-30 | 13.205 | 231,027 | +3,855 | 0.00% | 3,050,788 |
| 2013-09-02 | 2013-08-29 | 13.128 | 227,172 | +7,709 | 0.00% | 2,982,201 |
| 2013-08-30 | 2013-08-28 | 13.102 | 219,463 | +7,709 | 0.00% | 2,875,307 |
| 2013-08-27 | 2013-08-23 | 13.335 | 211,754 | -3,855 | 0.00% | 2,823,750 |
| 2013-08-26 | 2013-08-22 | 13.387 | 215,609 | -1,927 | 0.00% | 2,886,344 |
| 2013-08-23 | 2013-08-21 | 13.179 | 217,536 | +1,927 | 0.00% | 2,866,992 |
| 2013-08-21 | 2013-08-19 | 13.750 | 215,609 | -1,927 | 0.00% | 2,964,656 |
| 2013-08-20 | 2013-08-16 | 13.776 | 217,536 | +3,855 | 0.00% | 2,996,796 |
| 2013-08-19 | 2013-08-15 | 13.724 | 213,681 | -5,782 | 0.00% | 2,932,602 |
| 2013-08-16 | 2013-08-13 | 13.698 | 219,463 | -3,855 | 0.00% | 3,006,262 |
| 2013-08-15 | 2013-08-12 | 13.309 | 223,318 | -5,781 | 0.00% | 2,972,163 |
| 2013-08-12 | 2013-08-08 | 12.842 | 229,099 | +23,127 | 0.00% | 2,942,117 |
| 2013-08-09 | 2013-08-07 | 12.790 | 205,972 | +5,781 | 0.00% | 2,634,430 |
| 2013-08-08 | 2013-08-06 | 12.972 | 200,191 | +7,709 | 0.00% | 2,596,846 |
| 2013-07-26 | 2013-07-24 | 13.335 | 192,482 | -1,927 | 0.00% | 2,566,757 |
| 2013-07-25 | 2013-07-23 | 13.231 | 194,409 | -10,966 | 0.00% | 2,572,279 |
| 2013-07-23 | 2013-07-19 | 12.764 | 205,375 | +5,955 | 0.00% | 2,621,466 |
| 2013-07-22 | 2013-07-18 | 12.764 | 199,420 | -30,836 | 0.00% | 2,545,455 |
| 2013-07-18 | 2013-07-16 | 12.686 | 230,256 | -1,927 | 0.00% | 2,921,133 |
| 2013-07-15 | 2013-07-11 | 12.842 | 232,183 | -3,854 | 0.00% | 2,981,722 |
| 2013-07-12 | 2013-07-10 | 12.453 | 236,037 | -5,782 | 0.00% | 2,939,361 |
| 2013-07-10 | 2013-07-08 | 12.297 | 241,819 | -5,782 | 0.00% | 2,973,722 |
| 2013-07-09 | 2013-07-05 | 12.505 | 247,601 | -3,854 | 0.00% | 3,096,214 |
| 2013-07-08 | 2013-07-04 | 12.116 | 251,455 | +1,927 | 0.00% | 3,046,553 |
| 2013-07-05 | 2013-07-03 | 11.830 | 249,528 | +7,709 | 0.00% | 2,951,996 |
| 2013-07-04 | 2013-07-02 | 12.323 | 241,819 | +1,927 | 0.00% | 2,979,995 |
| 2013-07-02 | 2013-06-27 | 12.349 | 239,892 | -5,782 | 0.00% | 2,962,472 |
| 2013-06-28 | 2013-06-26 | 12.194 | 245,674 | -23,512 | 0.00% | 2,995,633 |
| 2013-06-27 | 2013-06-25 | 11.415 | 269,186 | +13,491 | 0.00% | 3,072,817 |
| 2013-06-24 | 2013-06-20 | 11.856 | 255,695 | +5,010 | 0.00% | 3,031,587 |
| 2013-06-20 | 2013-06-18 | 12.505 | 250,685 | +5,782 | 0.00% | 3,134,779 |
| 2013-06-19 | 2013-06-17 | 12.531 | 244,903 | +7,709 | 0.00% | 3,068,830 |
| 2013-06-18 | 2013-06-14 | 13.984 | 237,194 | +25,054 | 0.00% | 3,316,899 |
| 2013-06-17 | 2013-06-13 | 14.039 | 212,140 | +18,037 | 0.00% | 2,978,249 |
| 2013-06-14 | 2013-06-11 | 14.260 | 194,103 | +4,713 | 0.00% | 2,767,855 |
| 2013-06-13 | 2013-06-10 | 14.453 | 189,390 | +1,451 | 0.00% | 2,737,215 |
| 2013-06-11 | 2013-06-07 | 14.453 | 187,939 | +3,625 | 0.00% | 2,716,244 |
| 2013-06-10 | 2013-06-06 | 14.618 | 184,314 | +3,626 | 0.00% | 2,694,355 |
| 2013-06-05 | 2013-06-03 | 14.894 | 180,688 | +7,251 | 0.00% | 2,691,186 |
| 2013-06-03 | 2013-05-30 | 14.922 | 173,437 | +1,813 | 0.00% | 2,587,972 |
| 2013-05-31 | 2013-05-29 | 14.949 | 171,624 | +7,251 | 0.00% | 2,565,653 |
| 2013-05-28 | 2013-05-24 | 14.867 | 164,373 | +3,626 | 0.00% | 2,443,655 |
| 2013-05-27 | 2013-05-23 | 14.839 | 160,747 | +2,175 | 0.00% | 2,385,315 |
| 2013-05-24 | 2013-05-22 | 15.253 | 158,572 | +10,152 | 0.00% | 2,418,646 |
| 2013-05-23 | 2013-05-21 | 15.225 | 148,420 | +3,625 | 0.00% | 2,259,707 |
| 2013-05-22 | 2013-05-20 | 15.556 | 144,795 | +7,251 | 0.00% | 2,252,440 |
| 2013-05-13 | 2013-05-09 | 15.418 | 137,544 | +363 | 0.00% | 2,120,675 |
| 2013-05-10 | 2013-05-08 | 15.446 | 137,181 | +3,626 | 0.00% | 2,118,862 |
| 2013-05-08 | 2013-05-06 | 15.170 | 133,555 | -1,813 | 0.00% | 2,026,019 |
| 2013-05-03 | 2013-04-30 | 15.060 | 135,368 | -2,901 | 0.00% | 2,038,587 |
| 2013-04-30 | 2013-04-26 | 14.922 | 138,269 | -10,151 | 0.00% | 2,063,206 |
| 2013-04-29 | 2013-04-25 | 14.811 | 148,420 | -7,251 | 0.00% | 2,198,302 |
| 2013-04-26 | 2013-04-24 | 14.563 | 155,671 | -12,690 | 0.00% | 2,267,056 |
| 2013-04-25 | 2013-04-23 | 14.370 | 168,361 | +5,438 | 0.00% | 2,419,356 |
| 2013-04-24 | 2013-04-22 | 14.480 | 162,923 | -15,590 | 0.00% | 2,359,187 |
| 2013-04-22 | 2013-04-18 | 13.956 | 178,513 | -3,625 | 0.00% | 2,491,386 |
| 2013-04-19 | 2013-04-17 | 14.011 | 182,138 | +3,625 | 0.00% | 2,552,025 |
| 2013-04-16 | 2013-04-12 | 14.480 | 178,513 | -725 | 0.00% | 2,584,936 |
| 2013-04-15 | 2013-04-11 | 14.508 | 179,238 | +12,690 | 0.00% | 2,600,378 |
| 2013-04-09 | 2013-04-05 | 14.342 | 166,548 | +9,064 | 0.00% | 2,388,710 |
| 2013-04-08 | 2013-04-03 | 14.729 | 157,484 | +11,964 | 0.00% | 2,319,521 |
| 2013-04-03 | 2013-03-28 | 15.004 | 145,520 | +10,877 | 0.00% | 2,183,445 |
| 2013-04-02 | 2013-03-27 | 15.032 | 134,643 | -19,941 | 0.00% | 2,023,955 |
| 2013-03-28 | 2013-03-26 | 14.922 | 154,584 | +12,690 | 0.00% | 2,306,654 |
| 2013-03-22 | 2013-03-20 | 14.729 | 141,894 | -7,251 | 0.00% | 2,089,902 |
| 2013-03-21 | 2013-03-19 | 14.342 | 149,145 | +7,251 | 0.00% | 2,139,108 |
| 2013-03-20 | 2013-03-18 | 14.536 | 141,894 | +5,438 | 0.00% | 2,062,506 |
| 2013-03-18 | 2013-03-14 | 14.977 | 136,456 | +3,626 | 0.00% | 2,043,681 |
| 2013-03-15 | 2013-03-13 | 14.811 | 132,830 | +2,900 | 0.00% | 1,967,393 |
| 2013-03-13 | 2013-03-11 | 15.308 | 129,930 | -12,689 | 0.00% | 1,988,946 |
| 2013-03-08 | 2013-03-06 | 15.170 | 142,619 | +3,625 | 0.00% | 2,163,519 |
| 2013-03-07 | 2013-03-05 | 14.811 | 138,994 | +1,813 | 0.00% | 2,058,690 |
| 2013-02-25 | 2013-02-21 | 15.308 | 137,181 | +5,438 | 0.00% | 2,099,943 |
| 2013-02-22 | 2013-02-20 | 15.639 | 131,743 | +3,626 | 0.00% | 2,060,304 |
| 2013-02-21 | 2013-02-19 | 15.446 | 128,117 | +3,626 | 0.00% | 1,978,861 |
| 2013-02-15 | 2013-02-08 | 15.528 | 124,491 | +3,625 | 0.00% | 1,933,156 |
| 2013-02-07 | 2013-02-05 | 15.777 | 120,866 | +3,626 | 0.00% | 1,906,869 |
| 2013-02-04 | 2013-01-31 | 16.108 | 117,240 | +3,625 | 0.00% | 1,888,466 |
| 2013-01-31 | 2013-01-29 | 16.053 | 113,615 | +3,626 | 0.00% | 1,823,809 |
| 2013-01-29 | 2013-01-25 | 16.301 | 109,989 | -1,894 | 0.00% | 1,792,905 |
| 2013-01-22 | 2013-01-18 | 16.384 | 111,883 | -3,626 | 0.00% | 1,833,037 |
| 2013-01-17 | 2013-01-15 | 16.163 | 115,509 | -3,626 | 0.00% | 1,866,956 |
| 2013-01-16 | 2013-01-14 | 16.025 | 119,135 | +3,626 | 0.00% | 1,909,133 |
| 2013-01-14 | 2013-01-10 | 15.859 | 115,509 | -640 | 0.00% | 1,831,911 |
| 2012-12-21 | 2012-12-19 | 15.418 | 116,149 | -1,813 | 0.00% | 1,790,803 |
| 2012-12-18 | 2012-12-14 | 15.115 | 117,962 | -1,812 | 0.00% | 1,782,967 |
| 2012-12-12 | 2012-12-10 | 14.839 | 119,774 | -1,813 | 0.00% | 1,777,319 |
| 2012-12-11 | 2012-12-07 | 14.646 | 121,587 | -5,439 | 0.00% | 1,780,747 |
| 2012-12-07 | 2012-12-05 | 14.618 | 127,026 | -9,064 | 0.00% | 1,856,902 |
| 2012-12-06 | 2012-12-04 | 14.260 | 136,090 | +7,252 | 0.00% | 1,940,606 |
| 2012-12-04 | 2012-11-30 | 14.425 | 128,838 | -15,319 | 0.00% | 1,858,516 |
| 2012-11-29 | 2012-11-27 | 14.398 | 144,157 | -7,251 | 0.00% | 2,075,520 |
| 2012-11-27 | 2012-11-23 | 14.453 | 151,408 | +10,877 | 0.00% | 2,188,269 |
| 2012-11-23 | 2012-11-21 | 14.205 | 140,531 | +7,251 | 0.00% | 1,996,181 |
| 2012-11-19 | 2012-11-15 | 13.818 | 133,280 | +3,626 | 0.00% | 1,841,719 |
| 2012-11-12 | 2012-11-08 | 14.011 | 129,654 | +7,251 | 0.00% | 1,816,646 |
| 2012-11-08 | 2012-11-06 | 14.205 | 122,403 | -1,813 | 0.00% | 1,738,681 |
| 2012-11-06 | 2012-11-02 | 14.480 | 124,216 | -7,251 | 0.00% | 1,798,695 |
| 2012-10-24 | 2012-10-19 | 14.067 | 131,467 | -7,251 | 0.00% | 1,849,301 |
| 2012-10-18 | 2012-10-16 | 13.460 | 138,718 | -3,626 | 0.00% | 1,867,124 |
| 2012-10-16 | 2012-10-12 | 13.681 | 142,344 | +3,626 | 0.00% | 1,947,338 |
| 2012-10-15 | 2012-10-11 | 13.487 | 138,718 | -21,890 | 0.00% | 1,870,950 |
| 2012-10-12 | 2012-10-10 | 12.936 | 160,608 | +5,147 | 0.00% | 2,077,594 |
| 2012-10-10 | 2012-10-08 | 12.550 | 155,461 | -14,901 | 0.00% | 1,950,983 |
| 2012-09-26 | 2012-09-24 | 12.550 | 170,362 | -4,713 | 0.00% | 2,137,985 |
| 2012-09-25 | 2012-09-21 | 12.632 | 175,075 | -3,626 | 0.00% | 2,211,619 |
| 2012-09-24 | 2012-09-20 | 12.439 | 178,701 | -1,812 | 0.00% | 2,222,921 |
| 2012-09-19 | 2012-09-17 | 12.191 | 180,513 | -3,626 | 0.00% | 2,200,652 |
| 2012-09-12 | 2012-09-10 | 11.750 | 184,139 | -7,251 | 0.00% | 2,163,595 |
| 2012-09-07 | 2012-09-05 | 11.226 | 191,390 | +7,251 | 0.00% | 2,148,495 |
| 2012-09-06 | 2012-09-04 | 11.474 | 184,139 | -27,192 | 0.00% | 2,112,806 |
| 2012-09-03 | 2012-08-30 | 11.557 | 211,331 | +1,894 | 0.00% | 2,442,293 |
| 2012-08-31 | 2012-08-29 | 11.777 | 209,437 | -7,251 | 0.00% | 2,466,618 |
| 2012-08-27 | 2012-08-23 | 12.357 | 216,688 | +3,626 | 0.00% | 2,677,525 |
| 2012-08-21 | 2012-08-17 | 12.384 | 213,062 | +37,072 | 0.00% | 2,638,596 |
| 2012-08-20 | 2012-08-16 | 12.246 | 175,990 | +2,240 | 0.00% | 2,155,220 |
| 2012-08-16 | 2012-08-14 | 12.550 | 173,750 | +5,439 | 0.00% | 2,180,504 |
| 2012-08-15 | 2012-08-13 | 12.384 | 168,311 | +2,534 | 0.00% | 2,084,392 |
| 2012-08-14 | 2012-08-10 | 12.439 | 165,777 | +3,625 | 0.00% | 2,062,156 |
| 2012-08-10 | 2012-08-08 | 12.577 | 162,152 | -3,625 | 0.00% | 2,039,425 |
| 2012-08-08 | 2012-08-06 | 12.577 | 165,777 | +3,625 | 0.00% | 2,085,018 |
| 2012-08-07 | 2012-08-03 | 12.412 | 162,152 | -3,625 | 0.00% | 2,012,591 |
| 2012-08-03 | 2012-08-01 | 12.467 | 165,777 | -7,251 | 0.00% | 2,066,728 |
| 2012-08-02 | 2012-07-31 | 12.274 | 173,028 | -10,877 | 0.00% | 2,123,719 |
| 2012-08-01 | 2012-07-30 | 11.915 | 183,905 | -7,251 | 0.00% | 2,191,280 |
| 2012-07-26 | 2012-07-24 | 11.364 | 191,156 | +3,696 | 0.00% | 2,172,230 |
| 2012-07-24 | 2012-07-20 | 11.639 | 187,460 | +3,626 | 0.00% | 2,181,934 |
| 2012-07-23 | 2012-07-19 | 11.446 | 183,834 | -3,626 | 0.00% | 2,104,236 |
| 2012-07-16 | 2012-07-12 | 11.005 | 187,460 | +16,316 | 0.00% | 2,063,014 |
| 2012-07-10 | 2012-07-06 | 11.750 | 171,144 | +3,625 | 0.00% | 2,010,907 |
| 2012-07-03 | 2012-06-28 | 11.529 | 167,519 | +3,626 | 0.00% | 1,931,350 |
| 2012-06-29 | 2012-06-27 | 11.722 | 163,893 | -3,626 | 0.00% | 1,921,188 |
| 2012-06-28 | 2012-06-26 | 11.612 | 167,519 | +3,626 | 0.00% | 1,945,211 |
| 2012-06-22 | 2012-06-20 | 12.219 | 163,893 | +362 | 0.00% | 2,002,556 |
| 2012-06-18 | 2012-06-14 | 11.860 | 163,531 | -1,812 | 0.00% | 1,939,497 |
| 2012-06-12 | 2012-06-08 | 11.750 | 165,343 | +1,812 | 0.00% | 1,942,746 |
| 2012-06-07 | 2012-06-05 | 13.659 | 163,531 | -19,940 | 0.00% | 2,233,686 |
| 2012-06-06 | 2012-06-04 | 13.543 | 183,471 | +9,715 | 0.00% | 2,484,675 |
| 2012-06-04 | 2012-05-31 | 13.746 | 173,756 | +1,717 | 0.00% | 2,388,531 |
| 2012-05-31 | 2012-05-29 | 13.776 | 172,039 | +3,433 | 0.00% | 2,369,939 |
| 2012-05-30 | 2012-05-28 | 13.601 | 168,606 | -686 | 0.00% | 2,293,185 |
| 2012-05-28 | 2012-05-24 | 13.484 | 169,292 | -3,434 | 0.00% | 2,282,793 |
| 2012-05-24 | 2012-05-22 | 13.717 | 172,726 | +3,434 | 0.00% | 2,369,342 |
| 2012-05-22 | 2012-05-18 | 13.513 | 169,292 | +10,300 | 0.00% | 2,287,724 |
| 2012-05-16 | 2012-05-14 | 13.950 | 158,992 | +6,868 | 0.00% | 2,217,992 |
| 2012-05-11 | 2012-05-09 | 14.475 | 152,124 | +1,716 | 0.00% | 2,201,929 |
| 2012-05-10 | 2012-05-08 | 14.620 | 150,408 | +6,868 | 0.00% | 2,198,993 |
| 2012-05-09 | 2012-05-07 | 14.678 | 143,540 | +3,433 | 0.00% | 2,106,942 |
| 2012-05-07 | 2012-05-03 | 15.028 | 140,107 | -3,433 | 0.00% | 2,105,517 |
| 2012-05-04 | 2012-05-02 | 15.232 | 143,540 | +3,433 | 0.00% | 2,186,371 |
| 2012-05-03 | 2012-04-30 | 15.086 | 140,107 | -1,717 | 0.00% | 2,113,677 |
| 2012-04-30 | 2012-04-26 | 14.999 | 141,824 | -3,433 | 0.00% | 2,127,189 |
| 2012-04-26 | 2012-04-24 | 14.941 | 145,257 | +5,150 | 0.00% | 2,170,219 |
| 2012-04-20 | 2012-04-18 | 15.144 | 140,107 | -343 | 0.00% | 2,121,838 |
| 2012-04-19 | 2012-04-17 | 15.057 | 140,450 | +343 | 0.00% | 2,114,762 |
| 2012-04-18 | 2012-04-16 | 15.057 | 140,107 | -1,030 | 0.00% | 2,109,597 |
| 2012-04-17 | 2012-04-13 | 15.174 | 141,137 | +1,717 | 0.00% | 2,141,548 |
| 2012-04-13 | 2012-04-11 | 14.445 | 139,420 | +3,434 | 0.00% | 2,013,983 |
| 2012-04-12 | 2012-04-10 | 14.591 | 135,986 | -3,434 | 0.00% | 1,984,180 |
| 2012-04-11 | 2012-04-05 | 14.649 | 139,420 | +1,717 | 0.00% | 2,042,407 |
| 2012-04-10 | 2012-04-03 | 14.882 | 137,703 | -1,717 | 0.00% | 2,049,337 |
| 2012-04-05 | 2012-04-02 | 14.591 | 139,420 | +1,717 | 0.00% | 2,034,286 |
| 2012-03-28 | 2012-03-26 | 14.475 | 137,703 | +3,433 | 0.00% | 1,993,191 |
| 2012-03-15 | 2012-03-13 | 15.698 | 134,270 | +3,434 | 0.00% | 2,107,739 |
| 2012-03-14 | 2012-03-12 | 15.465 | 130,836 | -1,717 | 0.00% | 2,023,350 |
| 2012-03-09 | 2012-03-07 | 15.144 | 132,553 | +1,717 | 0.00% | 2,007,438 |
| 2012-03-08 | 2012-03-06 | 15.319 | 130,836 | +3,434 | 0.00% | 2,004,297 |
| 2012-02-22 | 2012-02-20 | 16.193 | 127,402 | -3,434 | 0.00% | 2,063,004 |
| 2012-02-21 | 2012-02-17 | 16.164 | 130,836 | -359 | 0.00% | 2,114,800 |
| 2012-02-17 | 2012-02-15 | 16.135 | 131,195 | +359 | 0.00% | 2,116,782 |
| 2012-02-06 | 2012-02-02 | 16.164 | 130,836 | -3,434 | 0.00% | 2,114,800 |
| 2012-01-31 | 2012-01-27 | 16.280 | 134,270 | -20,601 | 0.00% | 2,185,949 |
| 2012-01-19 | 2012-01-17 | 15.581 | 154,871 | -8,584 | 0.00% | 2,413,087 |
| 2012-01-18 | 2012-01-16 | 14.999 | 163,455 | -34,336 | 0.00% | 2,451,628 |
| 2012-01-17 | 2012-01-13 | 14.999 | 197,791 | -3,434 | 0.00% | 2,966,627 |
| 2012-01-12 | 2012-01-10 | 14.358 | 201,225 | -3,434 | 0.00% | 2,889,203 |
| 2012-01-11 | 2012-01-09 | 14.096 | 204,659 | -3,433 | 0.00% | 2,884,864 |
| 2012-01-05 | 2012-01-03 | 13.834 | 208,092 | -6,867 | 0.00% | 2,878,711 |
| 2012-01-04 | 2011-12-30 | 13.426 | 214,959 | +6,867 | 0.00% | 2,886,062 |
| 2011-12-13 | 2011-12-09 | 13.688 | 208,092 | +3,433 | 0.00% | 2,848,409 |
| 2011-12-09 | 2011-12-07 | 14.300 | 204,659 | -3,433 | 0.00% | 2,926,587 |
| 2011-12-08 | 2011-12-06 | 13.892 | 208,092 | -1,717 | 0.00% | 2,890,832 |
| 2011-12-06 | 2011-12-02 | 14.009 | 209,809 | -6,867 | 0.00% | 2,939,127 |
| 2011-12-05 | 2011-12-01 | 13.892 | 216,676 | -13,735 | 0.00% | 3,010,082 |
| 2011-12-01 | 2011-11-29 | 12.844 | 230,411 | -1,716 | 0.00% | 2,959,313 |
| 2011-11-30 | 2011-11-28 | 12.552 | 232,127 | -1,717 | 0.00% | 2,913,748 |
| 2011-11-28 | 2011-11-24 | 12.319 | 233,844 | -3,434 | 0.00% | 2,880,817 |
| 2011-11-24 | 2011-11-22 | 12.552 | 237,278 | +3,434 | 0.00% | 2,978,406 |
| 2011-11-23 | 2011-11-21 | 12.523 | 233,844 | +6,867 | 0.00% | 2,928,490 |
| 2011-11-21 | 2011-11-17 | 13.339 | 226,977 | +3,434 | 0.00% | 3,027,586 |
| 2011-11-18 | 2011-11-16 | 13.543 | 223,543 | +6,867 | 0.00% | 3,027,354 |
| 2011-11-14 | 2011-11-10 | 13.805 | 216,676 | +29,185 | 0.00% | 2,991,151 |
| 2011-11-11 | 2011-11-09 | 15.115 | 187,491 | -6,867 | 0.00% | 2,833,981 |
| 2011-11-04 | 2011-11-02 | 14.387 | 194,358 | -6,867 | 0.00% | 2,796,266 |
| 2011-11-03 | 2011-11-01 | 13.834 | 201,225 | +41,203 | 0.00% | 2,783,714 |
| 2011-11-01 | 2011-10-28 | 14.620 | 160,022 | -41,203 | 0.00% | 2,339,551 |
| 2011-10-31 | 2011-10-27 | 14.329 | 201,225 | -13,734 | 0.00% | 2,883,342 |
| 2011-10-17 | 2011-10-13 | 12.931 | 214,959 | -3,434 | 0.00% | 2,779,635 |
| 2011-10-14 | 2011-10-12 | 12.698 | 218,393 | +10,301 | 0.00% | 2,773,156 |
| 2011-10-12 | 2011-10-10 | 11.766 | 208,092 | -6,867 | 0.00% | 2,448,420 |
| 2011-10-10 | 2011-10-06 | 11.242 | 214,959 | -1,717 | 0.00% | 2,416,529 |
| 2011-10-06 | 2011-10-03 | 10.485 | 216,676 | -1,717 | 0.00% | 2,271,760 |
| 2011-10-04 | 2011-09-30 | 11.125 | 218,393 | -8,584 | 0.00% | 2,429,692 |
| 2011-10-03 | 2011-09-28 | 11.766 | 226,977 | -6,867 | 0.00% | 2,670,622 |
| 2011-09-30 | 2011-09-27 | 12.232 | 233,844 | -13,735 | 0.00% | 2,860,386 |
| 2011-09-28 | 2011-09-26 | 11.213 | 247,579 | -5,493 | 0.00% | 2,776,027 |
| 2011-09-27 | 2011-09-23 | 11.533 | 253,072 | +15,451 | 0.00% | 2,918,693 |
| 2011-09-26 | 2011-09-22 | 12.086 | 237,621 | +3,433 | 0.00% | 2,871,984 |
| 2011-09-23 | 2011-09-21 | 13.077 | 234,188 | +13,735 | 0.00% | 3,062,387 |
| 2011-09-22 | 2011-09-20 | 13.280 | 220,453 | +3,433 | 0.00% | 2,927,723 |
| 2011-09-19 | 2011-09-15 | 13.630 | 217,020 | -10,300 | 0.00% | 2,957,977 |
| 2011-09-16 | 2011-09-14 | 13.513 | 227,320 | +6,180 | 0.00% | 3,071,884 |
| 2011-09-15 | 2011-09-12 | 13.659 | 221,140 | +6,524 | 0.00% | 3,020,573 |
| 2011-09-12 | 2011-09-08 | 14.533 | 214,616 | +343 | 0.00% | 3,118,974 |
| 2011-09-08 | 2011-09-06 | 14.329 | 214,273 | +48,071 | 0.00% | 3,070,306 |
| 2011-09-07 | 2011-09-05 | 14.212 | 166,202 | +6,867 | 0.00% | 2,362,138 |
| 2011-09-06 | 2011-09-02 | 14.911 | 159,335 | +8,893 | 0.00% | 2,375,912 |
| 2011-09-05 | 2011-09-01 | 15.028 | 150,442 | +359 | 0.00% | 2,260,830 |
| 2011-09-01 | 2011-08-30 | 14.824 | 150,083 | -39,487 | 0.00% | 2,224,838 |
| 2011-08-30 | 2011-08-26 | 14.329 | 189,570 | -6,867 | 0.00% | 2,716,338 |
| 2011-08-25 | 2011-08-23 | 14.416 | 196,437 | -10,301 | 0.00% | 2,831,898 |
| 2011-08-23 | 2011-08-19 | 14.125 | 206,738 | +54,938 | 0.00% | 2,920,190 |
| 2011-08-17 | 2011-08-15 | 14.941 | 151,800 | -10,301 | 0.00% | 2,267,975 |
| 2011-08-16 | 2011-08-12 | 14.242 | 162,101 | +12,018 | 0.00% | 2,308,573 |
| 2011-08-15 | 2011-08-11 | 14.445 | 150,083 | +6,867 | 0.00% | 2,168,015 |
| 2011-08-12 | 2011-08-10 | 14.591 | 143,216 | -3,433 | 0.00% | 2,089,673 |
| 2011-08-11 | 2011-08-09 | 14.445 | 146,649 | +1,716 | 0.00% | 2,118,409 |
| 2011-08-09 | 2011-08-05 | 15.902 | 144,933 | +12,018 | 0.00% | 2,304,672 |
| 2011-08-08 | 2011-08-04 | 16.426 | 132,915 | +3,434 | 0.00% | 2,183,244 |
| 2011-08-05 | 2011-08-03 | 16.426 | 129,481 | +1,030 | 0.00% | 2,126,837 |
| 2011-08-01 | 2011-07-28 | 17.358 | 128,451 | +3,433 | 0.00% | 2,229,630 |
| 2011-07-29 | 2011-07-27 | 17.445 | 125,018 | -3,433 | 0.00% | 2,180,964 |
| 2011-07-28 | 2011-07-26 | 17.503 | 128,451 | -7,898 | 0.00% | 2,248,335 |
| 2011-07-26 | 2011-07-22 | 17.096 | 136,349 | -3,433 | 0.00% | 2,330,983 |
| 2011-07-15 | 2011-07-13 | 16.397 | 139,782 | +13,734 | 0.00% | 2,291,969 |
| 2011-07-04 | 2011-06-29 | 16.950 | 126,048 | -3,433 | 0.00% | 2,136,525 |
| 2011-06-30 | 2011-06-28 | 17.067 | 129,481 | -1,374 | 0.00% | 2,209,799 |
| 2011-06-22 | 2011-06-20 | 16.804 | 130,855 | +359 | 0.00% | 2,198,950 |
| 2011-06-21 | 2011-06-17 | 16.921 | 130,496 | +3,588 | 0.00% | 2,208,119 |
| 2011-06-17 | 2011-06-15 | 17.125 | 126,908 | +7,177 | 0.00% | 2,173,279 |
| 2011-06-16 | 2011-06-14 | 17.270 | 119,731 | -1,717 | 0.00% | 2,067,809 |
| 2011-06-14 | 2011-06-10 | 16.921 | 121,448 | +6,867 | 0.00% | 2,055,018 |
| 2011-06-13 | 2011-06-09 | 16.950 | 114,581 | +718 | 0.00% | 1,942,159 |
| 2011-06-10 | 2011-06-08 | 17.183 | 113,863 | +4,120 | 0.00% | 1,956,518 |
| 2011-06-09 | 2011-06-07 | 17.620 | 109,743 | +1,076 | 0.00% | 1,933,665 |
| 2011-06-08 | 2011-06-03 | 18.985 | 108,667 | +3,589 | 0.00% | 2,063,051 |
| 2011-06-07 | 2011-06-02 | 19.347 | 105,078 | +3,687 | 0.00% | 2,032,973 |
| 2011-06-03 | 2011-06-01 | 19.619 | 101,391 | +3,313 | 0.00% | 1,989,182 |
| 2011-06-01 | 2011-05-30 | 19.257 | 98,078 | +28,162 | 0.00% | 1,888,661 |
| 2011-05-31 | 2011-05-27 | 19.136 | 69,916 | +331 | 0.00% | 1,337,912 |
| 2011-05-30 | 2011-05-26 | 18.804 | 69,585 | +3,462 | 0.00% | 1,308,475 |
| 2011-05-27 | 2011-05-25 | 18.683 | 66,123 | +3,462 | 0.00% | 1,235,392 |
| 2011-05-26 | 2011-05-24 | 18.804 | 62,661 | +10,387 | 0.00% | 1,178,276 |
| 2011-05-25 | 2011-05-23 | 18.804 | 52,274 | +23,127 | 0.00% | 982,959 |
| 2011-05-23 | 2011-05-19 | 19.317 | 29,147 | +21,876 | 0.00% | 563,035 |
| 2011-05-12 | 2011-05-09 | 19.468 | 7,271 | +3,462 | 0.00% | 141,552 |
| 2011-05-09 | 2011-05-05 | 19.377 | 3,809 | +3,809 | 0.00% | 73,809 |
| 2007-06-26 | 2007-06-22 | 14.858 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy