History of CCASS shareholding
Participant: SIU ON SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.660 | 2,473,971 | +0 | 0.00% | 14,002,676 |
| 2025-10-13 | 2025-10-09 | 5.650 | 2,473,971 | +0 | 0.00% | 13,977,936 |
| 2025-10-10 | 2025-10-08 | 5.600 | 2,473,971 | +0 | 0.00% | 13,854,238 |
| 2025-10-09 | 2025-10-06 | 5.660 | 2,473,971 | +0 | 0.00% | 14,002,676 |
| 2025-10-08 | 2025-10-03 | 5.700 | 2,473,971 | +0 | 0.00% | 14,101,635 |
| 2025-10-06 | 2025-10-02 | 5.730 | 2,473,971 | +0 | 0.00% | 14,175,854 |
| 2025-10-03 | 2025-09-30 | 5.740 | 2,473,971 | +0 | 0.00% | 14,200,594 |
| 2025-10-02 | 2025-09-29 | 5.730 | 2,473,971 | +0 | 0.00% | 14,175,854 |
| 2025-09-30 | 2025-09-26 | 5.700 | 2,473,971 | +0 | 0.00% | 14,101,635 |
| 2025-09-29 | 2025-09-25 | 5.670 | 2,473,971 | +0 | 0.00% | 14,027,416 |
| 2025-09-26 | 2025-09-24 | 5.810 | 2,473,971 | +0 | 0.00% | 14,373,772 |
| 2025-09-25 | 2025-09-23 | 5.780 | 2,473,971 | +0 | 0.00% | 14,299,552 |
| 2025-09-24 | 2025-09-22 | 5.740 | 2,473,971 | +0 | 0.00% | 14,200,594 |
| 2025-09-23 | 2025-09-19 | 5.880 | 2,473,971 | +0 | 0.00% | 14,546,949 |
| 2025-09-22 | 2025-09-18 | 5.910 | 2,473,971 | +0 | 0.00% | 14,621,169 |
| 2025-09-19 | 2025-09-17 | 5.980 | 2,473,971 | +0 | 0.00% | 14,794,347 |
| 2025-09-18 | 2025-09-16 | 5.950 | 2,473,971 | +0 | 0.00% | 14,720,127 |
| 2025-09-17 | 2025-09-15 | 5.970 | 2,473,971 | +0 | 0.00% | 14,769,607 |
| 2025-09-16 | 2025-09-12 | 6.000 | 2,473,971 | +0 | 0.00% | 14,843,826 |
| 2025-09-15 | 2025-09-11 | 6.000 | 2,473,971 | +0 | 0.00% | 14,843,826 |
| 2025-09-12 | 2025-09-10 | 6.000 | 2,473,971 | +0 | 0.00% | 14,843,826 |
| 2025-09-11 | 2025-09-09 | 5.890 | 2,473,971 | +0 | 0.00% | 14,571,689 |
| 2025-09-10 | 2025-09-08 | 5.790 | 2,473,971 | +0 | 0.00% | 14,324,292 |
| 2025-09-09 | 2025-09-05 | 5.770 | 2,473,971 | +0 | 0.00% | 14,274,813 |
| 2025-09-08 | 2025-09-04 | 5.730 | 2,473,971 | +0 | 0.00% | 14,175,854 |
| 2025-09-05 | 2025-09-03 | 5.740 | 2,473,971 | +0 | 0.00% | 14,200,594 |
| 2025-09-04 | 2025-09-02 | 5.810 | 2,473,971 | +0 | 0.00% | 14,373,772 |
| 2025-09-03 | 2025-09-01 | 5.730 | 2,473,971 | +0 | 0.00% | 14,175,854 |
| 2025-09-02 | 2025-08-29 | 5.770 | 2,473,971 | +0 | 0.00% | 14,274,813 |
| 2025-09-01 | 2025-08-28 | 5.790 | 2,473,971 | +0 | 0.00% | 14,324,292 |
| 2025-08-29 | 2025-08-27 | 5.770 | 2,473,971 | +0 | 0.00% | 14,274,813 |
| 2025-08-28 | 2025-08-26 | 5.850 | 2,473,971 | +0 | 0.00% | 14,472,730 |
| 2025-08-27 | 2025-08-25 | 5.940 | 2,473,971 | +0 | 0.00% | 14,695,388 |
| 2025-08-26 | 2025-08-22 | 5.960 | 2,473,971 | +0 | 0.00% | 14,744,867 |
| 2025-08-25 | 2025-08-21 | 5.940 | 2,473,971 | +0 | 0.00% | 14,695,388 |
| 2025-08-22 | 2025-08-20 | 5.930 | 2,473,971 | +0 | 0.00% | 14,670,648 |
| 2025-08-21 | 2025-08-19 | 5.880 | 2,473,971 | +0 | 0.00% | 14,546,949 |
| 2025-08-20 | 2025-08-18 | 5.880 | 2,473,971 | +0 | 0.00% | 14,546,949 |
| 2025-08-19 | 2025-08-15 | 5.960 | 2,473,971 | +0 | 0.00% | 14,744,867 |
| 2025-08-18 | 2025-08-14 | 6.150 | 2,473,971 | +0 | 0.00% | 15,214,922 |
| 2025-08-15 | 2025-08-13 | 6.160 | 2,473,971 | +0 | 0.00% | 15,239,661 |
| 2025-08-14 | 2025-08-12 | 6.100 | 2,473,971 | +0 | 0.00% | 15,091,223 |
| 2025-08-13 | 2025-08-11 | 6.080 | 2,473,971 | +0 | 0.00% | 15,041,744 |
| 2025-08-12 | 2025-08-08 | 6.160 | 2,473,971 | +0 | 0.00% | 15,239,661 |
| 2025-08-11 | 2025-08-07 | 6.200 | 2,473,971 | +0 | 0.00% | 15,338,620 |
| 2025-08-08 | 2025-08-06 | 6.110 | 2,473,971 | +0 | 0.00% | 15,115,963 |
| 2025-08-07 | 2025-08-05 | 6.160 | 2,473,971 | +0 | 0.00% | 15,239,661 |
| 2025-08-06 | 2025-08-04 | 6.060 | 2,473,971 | +0 | 0.00% | 14,992,264 |
| 2025-08-05 | 2025-08-01 | 5.980 | 2,473,971 | +0 | 0.00% | 14,794,347 |
| 2025-08-04 | 2025-07-31 | 6.020 | 2,473,971 | +0 | 0.00% | 14,893,305 |
| 2025-08-01 | 2025-07-30 | 6.050 | 2,473,971 | +0 | 0.00% | 14,967,525 |
| 2025-07-31 | 2025-07-29 | 6.070 | 2,473,971 | +0 | 0.00% | 15,017,004 |
| 2025-07-30 | 2025-07-28 | 6.120 | 2,473,971 | +0 | 0.00% | 15,140,703 |
| 2025-07-29 | 2025-07-25 | 6.090 | 2,473,971 | +0 | 0.00% | 15,066,483 |
| 2025-07-28 | 2025-07-24 | 6.150 | 2,473,971 | +0 | 0.00% | 15,214,922 |
| 2025-07-25 | 2025-07-23 | 6.150 | 2,473,971 | +0 | 0.00% | 15,214,922 |
| 2025-07-24 | 2025-07-22 | 6.080 | 2,473,971 | +0 | 0.00% | 15,041,744 |
| 2025-07-23 | 2025-07-21 | 6.140 | 2,473,971 | +0 | 0.00% | 15,190,182 |
| 2025-07-22 | 2025-07-18 | 6.190 | 2,473,971 | +0 | 0.00% | 15,313,880 |
| 2025-07-21 | 2025-07-17 | 6.140 | 2,473,971 | +0 | 0.00% | 15,190,182 |
| 2025-07-18 | 2025-07-16 | 6.220 | 2,473,971 | +0 | 0.00% | 15,388,100 |
| 2025-07-17 | 2025-07-15 | 6.150 | 2,473,971 | +30,000 | 0.00% | 15,214,922 |
| 2025-07-14 | 2025-07-10 | 6.270 | 2,443,971 | -10,000 | 0.00% | 15,323,698 |
| 2025-07-10 | 2025-07-08 | 6.150 | 2,453,971 | +10,000 | 0.00% | 15,091,922 |
| 2025-07-07 | 2025-07-03 | 6.090 | 2,443,971 | +10,000 | 0.00% | 14,883,783 |
| 2025-07-04 | 2025-07-02 | 6.526 | 2,433,971 | -10,000 | 0.00% | 15,883,283 |
| 2025-07-03 | 2025-06-30 | 6.402 | 2,443,971 | +98,682 | 0.00% | 15,646,675 |
| 2025-06-26 | 2025-06-24 | 6.587 | 2,345,289 | -19,431 | 0.00% | 15,449,412 |
| 2025-06-25 | 2025-06-23 | 6.464 | 2,364,720 | -9,716 | 0.00% | 15,285,336 |
| 2025-06-20 | 2025-06-18 | 6.248 | 2,374,436 | +9,716 | 0.00% | 14,834,905 |
| 2025-06-17 | 2025-06-13 | 6.279 | 2,364,720 | +19,431 | 0.00% | 14,847,221 |
| 2025-05-09 | 2025-05-07 | 5.558 | 2,345,289 | -9,716 | 0.00% | 13,035,442 |
| 2025-05-08 | 2025-05-06 | 5.507 | 2,355,005 | -19,431 | 0.00% | 12,968,246 |
| 2025-05-06 | 2025-04-30 | 5.476 | 2,374,436 | +29,147 | 0.00% | 13,001,927 |
| 2025-04-29 | 2025-04-25 | 5.630 | 2,345,289 | -9,716 | 0.00% | 13,204,419 |
| 2025-04-24 | 2025-04-22 | 5.527 | 2,355,005 | +9,716 | 0.00% | 13,016,725 |
| 2025-02-27 | 2025-02-25 | 5.682 | 2,345,289 | +174,878 | 0.00% | 13,325,118 |
| 2025-02-13 | 2025-02-11 | 5.620 | 2,170,411 | -48,577 | 0.00% | 12,197,484 |
| 2025-01-20 | 2025-01-16 | 5.146 | 2,218,988 | -9,716 | 0.00% | 11,419,855 |
| 2025-01-14 | 2025-01-10 | 5.013 | 2,228,704 | +9,716 | 0.00% | 11,171,641 |
| 2025-01-10 | 2025-01-08 | 5.085 | 2,218,988 | -9,716 | 0.00% | 11,282,816 |
| 2025-01-06 | 2025-01-02 | 4.992 | 2,228,704 | +9,716 | 0.00% | 11,125,762 |
| 2025-01-03 | 2024-12-31 | 5.699 | 2,218,988 | -9,716 | 0.00% | 12,646,664 |
| 2025-01-02 | 2024-12-27 | 5.645 | 2,228,704 | +131,674 | 0.00% | 12,580,138 |
| 2024-12-30 | 2024-12-24 | 5.634 | 2,097,030 | -18,283 | 0.00% | 11,813,952 |
| 2024-12-19 | 2024-12-17 | 5.305 | 2,115,313 | -9,141 | 0.00% | 11,222,760 |
| 2024-12-13 | 2024-12-11 | 5.240 | 2,124,454 | -9,142 | 0.00% | 11,131,820 |
| 2024-12-11 | 2024-12-09 | 5.273 | 2,133,596 | -9,141 | 0.00% | 11,249,741 |
| 2024-11-27 | 2024-11-25 | 5.010 | 2,142,737 | -9,142 | 0.00% | 10,735,386 |
| 2024-11-26 | 2024-11-22 | 5.010 | 2,151,879 | +9,142 | 0.00% | 10,781,188 |
| 2024-11-20 | 2024-11-18 | 5.185 | 2,142,737 | -9,142 | 0.00% | 11,110,421 |
| 2024-11-15 | 2024-11-13 | 5.076 | 2,151,879 | +9,142 | 0.00% | 10,922,427 |
| 2024-11-13 | 2024-11-11 | 5.218 | 2,142,737 | +9,141 | 0.00% | 11,180,740 |
| 2024-11-12 | 2024-11-08 | 5.327 | 2,133,596 | -9,141 | 0.00% | 11,366,440 |
| 2024-11-11 | 2024-11-07 | 5.360 | 2,142,737 | -9,142 | 0.00% | 11,485,457 |
| 2024-11-05 | 2024-11-01 | 5.196 | 2,151,879 | -9,141 | 0.00% | 11,181,364 |
| 2024-10-09 | 2024-10-07 | 5.284 | 2,161,020 | +283,386 | 0.00% | 11,417,979 |
| 2024-10-07 | 2024-10-03 | 5.262 | 1,877,634 | -9,142 | 0.00% | 9,879,599 |
| 2024-10-02 | 2024-09-27 | 5.152 | 1,886,776 | +9,142 | 0.00% | 9,721,305 |
| 2024-09-26 | 2024-09-24 | 5.141 | 1,877,634 | -18,283 | 0.00% | 9,653,663 |
| 2024-09-24 | 2024-09-20 | 4.802 | 1,895,917 | +18,283 | 0.00% | 9,104,732 |
| 2024-09-03 | 2024-08-30 | 4.912 | 1,877,634 | +18,283 | 0.00% | 9,222,329 |
| 2024-08-27 | 2024-08-23 | 5.163 | 1,859,351 | -9,142 | 0.00% | 9,600,342 |
| 2024-08-23 | 2024-08-21 | 5.076 | 1,868,493 | +9,142 | 0.00% | 9,484,027 |
| 2024-08-22 | 2024-08-20 | 5.141 | 1,859,351 | -18,283 | 0.00% | 9,559,662 |
| 2024-08-19 | 2024-08-15 | 5.010 | 1,877,634 | -9,142 | 0.00% | 9,407,186 |
| 2024-07-09 | 2024-07-05 | 5.537 | 1,886,776 | +18,283 | 0.00% | 10,446,872 |
| 2024-07-08 | 2024-07-04 | 5.690 | 1,868,493 | +158,930 | 0.00% | 10,631,797 |
| 2024-06-27 | 2024-06-25 | 5.396 | 1,709,563 | -8,489 | 0.00% | 9,223,986 |
| 2024-06-05 | 2024-06-03 | 5.266 | 1,718,052 | +8,489 | 0.00% | 9,047,152 |
| 2024-05-20 | 2024-05-16 | 5.549 | 1,709,563 | -8,489 | 0.00% | 9,485,803 |
| 2024-04-26 | 2024-04-24 | 4.877 | 1,718,052 | -4,244 | 0.00% | 8,379,242 |
| 2024-04-25 | 2024-04-23 | 4.854 | 1,722,296 | +8,489 | 0.00% | 8,359,361 |
| 2024-03-26 | 2024-03-22 | 4.665 | 1,713,807 | +4,244 | 0.00% | 7,995,123 |
| 2023-11-16 | 2023-11-14 | 4.406 | 1,709,563 | -33,954 | 0.00% | 7,532,251 |
| 2023-08-25 | 2023-08-23 | 4.029 | 1,743,517 | +16,977 | 0.00% | 7,024,580 |
| 2023-07-06 | 2023-07-04 | 5.878 | 1,726,540 | +276,677 | 0.00% | 10,148,652 |
| 2023-06-05 | 2023-06-01 | 5.794 | 1,449,863 | -2,235 | 0.00% | 8,400,298 |
| 2022-09-16 | 2022-09-14 | 5.373 | 1,452,098 | -71,282 | 0.00% | 7,802,116 |
| 2022-07-04 | 2022-06-29 | 7.684 | 1,523,380 | +224,477 | 0.00% | 11,705,079 |
| 2021-11-19 | 2021-11-17 | 7.025 | 1,298,903 | -38,109 | 0.00% | 9,125,440 |
| 2021-07-28 | 2021-07-26 | 7.239 | 1,337,012 | +30,390 | 0.00% | 9,679,149 |
| 2021-06-28 | 2021-06-24 | 8.822 | 1,306,622 | +83,267 | 0.00% | 11,526,583 |
| 2021-06-16 | 2021-06-11 | 8.857 | 1,223,355 | -1,189 | 0.00% | 10,835,025 |
| 2021-05-03 | 2021-04-29 | 9.226 | 1,224,544 | -11,381 | 0.00% | 11,297,454 |
| 2021-04-30 | 2021-04-28 | 9.314 | 1,235,925 | -28,453 | 0.00% | 11,511,048 |
| 2021-03-31 | 2021-03-29 | 9.823 | 1,264,378 | -5,690 | 0.00% | 12,420,401 |
| 2021-03-30 | 2021-03-26 | 9.560 | 1,270,068 | +28,452 | 0.00% | 12,141,512 |
| 2021-03-25 | 2021-03-23 | 9.612 | 1,241,616 | +5,691 | 0.00% | 11,934,975 |
| 2021-03-18 | 2021-03-16 | 9.718 | 1,235,925 | +11,381 | 0.00% | 12,010,585 |
| 2021-03-17 | 2021-03-15 | 9.841 | 1,224,544 | -11,381 | 0.00% | 12,050,618 |
| 2021-03-08 | 2021-03-04 | 9.279 | 1,235,925 | +39,834 | 0.00% | 11,467,611 |
| 2021-01-14 | 2021-01-12 | 8.945 | 1,196,091 | -5,691 | 0.00% | 10,698,648 |
| 2021-01-06 | 2021-01-04 | 8.523 | 1,201,782 | -5,690 | 0.00% | 10,242,697 |
| 2021-01-05 | 2020-12-31 | 8.839 | 1,207,472 | -5,691 | 0.00% | 10,673,134 |
| 2020-12-30 | 2020-12-28 | 8.365 | 1,213,163 | +5,691 | 0.00% | 10,147,826 |
| 2020-12-18 | 2020-12-16 | 8.207 | 1,207,472 | +11,381 | 0.00% | 9,909,251 |
| 2020-11-13 | 2020-11-11 | 8.593 | 1,196,091 | -102,145 | 0.00% | 10,278,269 |
| 2020-06-22 | 2020-06-18 | 9.507 | 1,298,236 | +72,037 | 0.00% | 12,342,821 |
| 2020-05-06 | 2020-05-04 | 9.414 | 1,226,199 | +26,874 | 0.00% | 11,543,868 |
| 2020-03-24 | 2020-03-20 | 9.563 | 1,199,325 | -32,248 | 0.00% | 11,469,378 |
| 2020-03-23 | 2020-03-19 | 9.117 | 1,231,573 | +5,374 | 0.00% | 11,227,837 |
| 2020-03-12 | 2020-03-10 | 9.954 | 1,226,199 | -5,374 | 0.00% | 12,205,473 |
| 2020-03-11 | 2020-03-09 | 9.600 | 1,231,573 | +5,374 | 0.00% | 11,823,600 |
| 2020-03-06 | 2020-03-04 | 10.084 | 1,226,199 | -5,374 | 0.00% | 12,365,171 |
| 2020-02-28 | 2020-02-26 | 9.935 | 1,231,573 | +34,936 | 0.00% | 12,236,051 |
| 2020-01-14 | 2020-01-10 | 11.033 | 1,196,637 | +32,248 | 0.00% | 13,202,525 |
| 2020-01-07 | 2020-01-03 | 11.163 | 1,164,389 | -26,874 | 0.00% | 12,998,380 |
| 2019-10-18 | 2019-10-16 | 10.140 | 1,191,263 | -1,074 | 0.00% | 12,079,363 |
| 2019-08-15 | 2019-08-13 | 9.079 | 1,192,337 | +1,074 | 0.00% | 10,825,768 |
| 2019-06-27 | 2019-06-25 | 10.438 | 1,191,263 | -2,808 | 0.00% | 12,433,986 |
| 2019-06-25 | 2019-06-21 | 11.586 | 1,194,071 | +56,958 | 0.00% | 13,834,110 |
| 2019-03-01 | 2019-02-27 | 11.820 | 1,137,113 | -2,048 | 0.00% | 13,440,809 |
| 2019-02-08 | 2019-01-31 | 11.840 | 1,139,161 | -2,047 | 0.00% | 13,487,272 |
| 2019-01-11 | 2019-01-09 | 11.117 | 1,141,208 | -2,559 | 0.00% | 12,686,548 |
| 2018-12-28 | 2018-12-24 | 10.785 | 1,143,767 | -512 | 0.00% | 12,335,110 |
| 2018-12-11 | 2018-12-07 | 10.687 | 1,144,279 | +2,559 | 0.00% | 12,228,851 |
| 2018-11-28 | 2018-11-26 | 10.785 | 1,141,720 | -10,260 | 0.00% | 12,313,034 |
| 2018-09-14 | 2018-09-12 | 10.453 | 1,151,980 | +5,119 | 0.00% | 12,041,071 |
| 2018-09-12 | 2018-09-10 | 10.843 | 1,146,861 | +1,023 | 0.00% | 12,435,698 |
| 2018-08-29 | 2018-08-27 | 11.488 | 1,145,838 | -535 | 0.00% | 13,163,366 |
| 2018-08-20 | 2018-08-16 | 10.941 | 1,146,373 | +1,024 | 0.00% | 12,542,392 |
| 2018-08-03 | 2018-08-01 | 11.312 | 1,145,349 | -5,119 | 0.00% | 12,956,354 |
| 2018-07-24 | 2018-07-20 | 10.863 | 1,150,468 | -7,212 | 0.00% | 12,497,287 |
| 2018-07-19 | 2018-07-17 | 10.726 | 1,157,680 | +6,142 | 0.00% | 12,417,303 |
| 2018-07-17 | 2018-07-13 | 10.960 | 1,151,538 | -511 | 0.00% | 12,621,400 |
| 2018-07-05 | 2018-07-03 | 11.871 | 1,152,049 | +57,986 | 0.00% | 13,675,463 |
| 2018-06-26 | 2018-06-22 | 12.405 | 1,094,063 | +1,945 | 0.00% | 13,572,346 |
| 2018-02-20 | 2018-02-13 | 13.475 | 1,092,118 | -19,443 | 0.00% | 14,716,555 |
| 2018-02-08 | 2018-02-06 | 14.195 | 1,111,561 | -5,080 | 0.00% | 15,778,934 |
| 2018-02-05 | 2018-02-01 | 15.203 | 1,116,641 | -15,309 | 0.00% | 16,976,701 |
| 2018-01-31 | 2018-01-29 | 15.306 | 1,131,950 | -14,582 | 0.00% | 17,325,886 |
| 2018-01-30 | 2018-01-26 | 15.101 | 1,146,532 | -15,287 | 0.00% | 17,313,207 |
| 2018-01-26 | 2018-01-24 | 14.977 | 1,161,819 | +58,837 | 0.00% | 17,400,636 |
| 2018-01-25 | 2018-01-23 | 15.080 | 1,102,982 | -5,479 | 0.00% | 16,632,889 |
| 2018-01-22 | 2018-01-18 | 14.730 | 1,108,461 | -2,430 | 0.00% | 16,327,839 |
| 2018-01-19 | 2018-01-17 | 14.278 | 1,110,891 | -1,017 | 0.00% | 15,860,841 |
| 2018-01-18 | 2018-01-16 | 14.134 | 1,111,908 | -2,430 | 0.00% | 15,715,235 |
| 2018-01-05 | 2018-01-03 | 13.372 | 1,114,338 | +19,443 | 0.00% | 14,901,349 |
| 2017-11-21 | 2017-11-17 | 12.735 | 1,094,895 | -4,861 | 0.00% | 13,943,070 |
| 2017-10-06 | 2017-10-03 | 12.879 | 1,099,756 | -4,860 | 0.00% | 14,163,349 |
| 2017-08-29 | 2017-08-25 | 12.261 | 1,104,616 | -48,608 | 0.00% | 13,544,185 |
| 2017-07-06 | 2017-07-04 | 10.204 | 1,153,224 | +4,861 | 0.00% | 11,767,674 |
| 2017-07-05 | 2017-07-03 | 10.348 | 1,148,363 | +4,860 | 0.00% | 11,883,448 |
| 2017-07-03 | 2017-06-29 | 11.444 | 1,143,503 | +58,059 | 0.00% | 13,085,682 |
| 2017-06-26 | 2017-06-22 | 11.162 | 1,085,444 | +138,420 | 0.00% | 12,115,457 |
| 2017-06-21 | 2017-06-19 | 11.335 | 947,024 | -965 | 0.00% | 10,734,648 |
| 2017-06-06 | 2017-06-02 | 11.704 | 947,989 | -9,228 | 0.00% | 11,094,869 |
| 2017-06-01 | 2017-05-29 | 11.270 | 957,217 | -461 | 0.00% | 10,787,949 |
| 2017-04-28 | 2017-04-26 | 11.140 | 957,678 | -23,070 | 0.00% | 10,668,608 |
| 2017-04-27 | 2017-04-25 | 11.053 | 980,748 | -7,232 | 0.00% | 10,840,586 |
| 2017-04-21 | 2017-04-19 | 10.642 | 987,980 | +46,139 | 0.00% | 10,513,681 |
| 2017-04-20 | 2017-04-18 | 10.685 | 941,841 | +46,140 | 0.00% | 10,063,514 |
| 2017-03-20 | 2017-03-16 | 11.248 | 895,701 | -12,506 | 0.00% | 10,075,244 |
| 2017-02-21 | 2017-02-17 | 10.967 | 908,207 | -92,280 | 0.00% | 9,960,027 |
| 2017-01-16 | 2017-01-12 | 10.338 | 1,000,487 | -4,821 | 0.00% | 10,343,201 |
| 2016-12-30 | 2016-12-28 | 9.840 | 1,005,308 | +1,384 | 0.00% | 9,891,909 |
| 2016-12-14 | 2016-12-12 | 10.382 | 1,003,924 | -9,228 | 0.00% | 10,422,250 |
| 2016-12-05 | 2016-12-01 | 10.382 | 1,013,152 | -6,750 | 0.00% | 10,518,051 |
| 2016-10-18 | 2016-10-14 | 10.230 | 1,019,902 | +965 | 0.00% | 10,433,393 |
| 2016-09-09 | 2016-09-07 | 10.967 | 1,018,937 | +94,355 | 0.00% | 11,174,368 |
| 2016-09-02 | 2016-08-31 | 10.685 | 924,582 | +9,228 | 0.00% | 9,879,102 |
| 2016-08-25 | 2016-08-23 | 10.837 | 915,354 | -4,614 | 0.00% | 9,919,373 |
| 2016-06-29 | 2016-06-27 | 10.194 | 919,968 | +57,399 | 0.00% | 9,378,102 |
| 2016-06-28 | 2016-06-24 | 9.963 | 862,569 | +21,630 | 0.00% | 8,593,593 |
| 2016-05-09 | 2016-05-05 | 9.316 | 840,939 | +4,326 | 0.00% | 7,833,813 |
| 2016-02-02 | 2016-01-29 | 9.316 | 836,613 | -4,326 | 0.00% | 7,793,514 |
| 2015-09-10 | 2015-09-08 | 10.356 | 840,939 | -43,261 | 0.00% | 8,708,556 |
| 2015-09-07 | 2015-09-02 | 10.263 | 884,200 | +4,326 | 0.00% | 9,074,801 |
| 2015-09-01 | 2015-08-28 | 10.448 | 879,874 | +43,261 | 0.00% | 9,193,112 |
| 2015-08-26 | 2015-08-24 | 10.864 | 836,613 | +4,326 | 0.00% | 9,089,210 |
| 2015-08-04 | 2015-07-31 | 12.344 | 832,287 | +2,596 | 0.00% | 10,273,490 |
| 2015-07-29 | 2015-07-27 | 12.575 | 829,691 | +865 | 0.00% | 10,433,234 |
| 2015-07-15 | 2015-07-13 | 13.361 | 828,826 | +4,326 | 0.00% | 11,073,754 |
| 2015-06-29 | 2015-06-25 | 16.287 | 824,500 | +40,481 | 0.00% | 13,428,671 |
| 2015-06-04 | 2015-06-02 | 16.482 | 784,019 | +1,234 | 0.00% | 12,921,824 |
| 2015-06-01 | 2015-05-28 | 16.360 | 782,785 | +2,057 | 0.00% | 12,806,343 |
| 2015-05-28 | 2015-05-26 | 16.895 | 780,728 | -10,284 | 0.00% | 13,190,222 |
| 2015-05-20 | 2015-05-18 | 16.068 | 791,012 | -8,228 | 0.00% | 12,710,191 |
| 2015-04-27 | 2015-04-23 | 16.554 | 799,240 | -430 | 0.00% | 13,230,976 |
| 2015-04-21 | 2015-04-17 | 16.506 | 799,670 | -2,056 | 0.00% | 13,199,216 |
| 2015-04-20 | 2015-04-16 | 16.870 | 801,726 | -823 | 0.00% | 13,525,490 |
| 2015-04-17 | 2015-04-15 | 16.798 | 802,549 | -2,150 | 0.00% | 13,480,846 |
| 2015-02-16 | 2015-02-12 | 13.564 | 804,699 | -385 | 0.00% | 10,915,288 |
| 2014-12-29 | 2014-12-22 | 13.492 | 805,084 | -8,227 | 0.00% | 10,861,798 |
| 2014-11-13 | 2014-11-11 | 12.276 | 813,311 | +205,685 | 0.00% | 9,984,253 |
| 2014-11-07 | 2014-11-05 | 12.227 | 607,626 | -430 | 0.00% | 7,429,710 |
| 2014-10-31 | 2014-10-29 | 12.422 | 608,056 | -8,227 | 0.00% | 7,553,218 |
| 2014-10-15 | 2014-10-13 | 11.863 | 616,283 | +8,227 | 0.00% | 7,310,845 |
| 2014-09-11 | 2014-09-08 | 12.932 | 608,056 | -9,087 | 0.00% | 7,863,625 |
| 2014-09-05 | 2014-09-03 | 12.835 | 617,143 | -2,580 | 0.00% | 7,921,133 |
| 2014-07-28 | 2014-07-24 | 12.616 | 619,723 | -4,114 | 0.00% | 7,818,664 |
| 2014-06-16 | 2014-06-12 | 11.838 | 623,837 | -28,795 | 0.00% | 7,385,292 |
| 2014-06-12 | 2014-06-10 | 13.569 | 652,632 | +41,120 | 0.00% | 8,855,266 |
| 2014-04-03 | 2014-04-01 | 12.349 | 611,512 | +143,773 | 0.00% | 7,551,679 |
| 2014-03-18 | 2014-03-14 | 11.493 | 467,739 | +7,709 | 0.00% | 5,375,748 |
| 2014-03-14 | 2014-03-12 | 11.519 | 460,030 | +7,709 | 0.00% | 5,299,083 |
| 2014-02-26 | 2014-02-24 | 12.064 | 452,321 | +1,542 | 0.00% | 5,456,715 |
| 2014-02-05 | 2014-01-30 | 12.479 | 450,779 | +7,709 | 0.00% | 5,625,230 |
| 2014-01-29 | 2014-01-27 | 12.116 | 443,070 | -3,854 | 0.00% | 5,368,102 |
| 2014-01-23 | 2014-01-21 | 12.738 | 446,924 | +38,545 | 0.00% | 5,693,073 |
| 2014-01-22 | 2014-01-20 | 12.401 | 408,379 | +3,854 | 0.00% | 5,064,340 |
| 2014-01-08 | 2014-01-06 | 12.868 | 404,525 | +3,855 | 0.00% | 5,205,454 |
| 2014-01-07 | 2014-01-03 | 13.128 | 400,670 | +7,709 | 0.00% | 5,259,796 |
| 2013-11-21 | 2013-11-19 | 14.399 | 392,961 | -403 | 0.00% | 5,658,144 |
| 2013-10-22 | 2013-10-18 | 14.036 | 393,364 | -403 | 0.00% | 5,521,072 |
| 2013-09-13 | 2013-09-11 | 14.243 | 393,767 | -23,320 | 0.00% | 5,608,455 |
| 2013-09-12 | 2013-09-10 | 14.243 | 417,087 | -7,709 | 0.00% | 5,940,603 |
| 2013-08-16 | 2013-08-13 | 13.698 | 424,796 | -7,709 | 0.00% | 5,818,967 |
| 2013-08-08 | 2013-08-06 | 12.972 | 432,505 | +7,709 | 0.00% | 5,610,386 |
| 2013-08-01 | 2013-07-30 | 13.205 | 424,796 | -1,927 | 0.00% | 5,609,573 |
| 2013-07-25 | 2013-07-23 | 13.231 | 426,723 | +31,029 | 0.00% | 5,646,090 |
| 2013-07-24 | 2013-07-22 | 12.609 | 395,694 | +1,927 | 0.00% | 4,989,159 |
| 2013-06-24 | 2013-06-20 | 11.856 | 393,767 | +2,313 | 0.00% | 4,668,605 |
| 2013-06-17 | 2013-06-13 | 14.039 | 391,454 | +23,247 | 0.00% | 5,495,651 |
| 2013-01-04 | 2013-01-02 | 15.722 | 368,207 | -37,356 | 0.00% | 5,788,786 |
| 2013-01-02 | 2012-12-27 | 15.280 | 405,563 | -18,128 | 0.00% | 6,197,103 |
| 2012-12-20 | 2012-12-18 | 15.308 | 423,691 | -1,813 | 0.00% | 6,485,789 |
| 2012-12-17 | 2012-12-13 | 15.087 | 425,504 | -2,175 | 0.00% | 6,419,653 |
| 2012-12-07 | 2012-12-05 | 14.618 | 427,679 | +18,128 | 0.00% | 6,251,934 |
| 2012-11-26 | 2012-11-22 | 14.342 | 409,551 | -5,076 | 0.00% | 5,873,973 |
| 2012-11-16 | 2012-11-14 | 14.094 | 414,627 | -8,067 | 0.00% | 5,843,850 |
| 2012-11-14 | 2012-11-12 | 13.929 | 422,694 | +3,626 | 0.00% | 5,887,597 |
| 2012-10-30 | 2012-10-26 | 14.039 | 419,068 | -3,626 | 0.00% | 5,883,326 |
| 2012-10-26 | 2012-10-24 | 14.122 | 422,694 | -3,626 | 0.00% | 5,969,207 |
| 2012-10-25 | 2012-10-22 | 14.260 | 426,320 | -725 | 0.00% | 6,079,206 |
| 2012-10-17 | 2012-10-15 | 13.625 | 427,045 | -362 | 0.00% | 5,818,636 |
| 2012-10-16 | 2012-10-12 | 13.681 | 427,407 | -3,626 | 0.00% | 5,847,146 |
| 2012-09-28 | 2012-09-26 | 12.246 | 431,033 | -3,626 | 0.00% | 5,278,543 |
| 2012-09-25 | 2012-09-21 | 12.632 | 434,659 | -3,625 | 0.00% | 5,490,789 |
| 2012-09-21 | 2012-09-19 | 12.550 | 438,284 | +362 | 0.00% | 5,500,316 |
| 2012-08-22 | 2012-08-20 | 12.274 | 437,922 | +3,626 | 0.00% | 5,374,986 |
| 2012-08-03 | 2012-08-01 | 12.467 | 434,296 | -1,813 | 0.00% | 5,414,332 |
| 2012-08-02 | 2012-07-31 | 12.274 | 436,109 | -1,087 | 0.00% | 5,352,734 |
| 2012-07-27 | 2012-07-25 | 11.446 | 437,196 | -379 | 0.00% | 5,004,318 |
| 2012-07-20 | 2012-07-18 | 11.171 | 437,575 | +1,087 | 0.00% | 4,887,965 |
| 2012-07-17 | 2012-07-13 | 11.088 | 436,488 | +2,176 | 0.00% | 4,839,706 |
| 2012-07-04 | 2012-06-29 | 11.833 | 434,312 | -3,626 | 0.00% | 5,139,013 |
| 2012-06-29 | 2012-06-27 | 11.722 | 437,938 | +3,626 | 0.00% | 5,133,602 |
| 2012-06-27 | 2012-06-25 | 11.667 | 434,312 | +3,625 | 0.00% | 5,067,139 |
| 2012-06-20 | 2012-06-18 | 12.191 | 430,687 | -3,625 | 0.00% | 5,250,548 |
| 2012-06-13 | 2012-06-11 | 11.833 | 434,312 | +3,625 | 0.00% | 5,139,013 |
| 2012-06-06 | 2012-06-04 | 13.543 | 430,687 | +22,806 | 0.00% | 5,832,622 |
| 2012-05-17 | 2012-05-15 | 14.009 | 407,881 | +34,337 | 0.00% | 5,713,835 |
| 2012-05-16 | 2012-05-14 | 13.950 | 373,544 | +3,433 | 0.00% | 5,211,064 |
| 2012-05-10 | 2012-05-08 | 14.620 | 370,111 | -10,301 | 0.00% | 5,411,091 |
| 2012-05-09 | 2012-05-07 | 14.678 | 380,412 | +5,151 | 0.00% | 5,583,852 |
| 2012-05-08 | 2012-05-04 | 14.911 | 375,261 | +3,433 | 0.00% | 5,595,676 |
| 2012-04-10 | 2012-04-03 | 14.882 | 371,828 | -3,433 | 0.00% | 5,533,656 |
| 2012-03-28 | 2012-03-26 | 14.475 | 375,261 | +3,433 | 0.00% | 5,431,740 |
| 2012-03-12 | 2012-03-08 | 15.290 | 371,828 | +2,061 | 0.00% | 5,685,263 |
| 2012-03-09 | 2012-03-07 | 15.144 | 369,767 | +358 | 0.00% | 5,599,905 |
| 2012-03-07 | 2012-03-05 | 15.931 | 369,409 | +3,434 | 0.00% | 5,884,966 |
| 2012-02-22 | 2012-02-20 | 16.193 | 365,975 | -6,867 | 0.00% | 5,926,187 |
| 2012-02-20 | 2012-02-16 | 16.193 | 372,842 | -1,030 | 0.00% | 6,037,383 |
| 2012-02-06 | 2012-02-02 | 16.164 | 373,872 | -3,434 | 0.00% | 6,043,173 |
| 2012-02-02 | 2012-01-31 | 15.814 | 377,306 | +3,434 | 0.00% | 5,966,816 |
| 2012-01-20 | 2012-01-18 | 15.523 | 373,872 | -1,030 | 0.00% | 5,803,624 |
| 2012-01-19 | 2012-01-17 | 15.581 | 374,902 | -1,717 | 0.00% | 5,841,450 |
| 2012-01-13 | 2012-01-11 | 14.649 | 376,619 | -34,336 | 0.00% | 5,517,208 |
| 2012-01-04 | 2011-12-30 | 13.426 | 410,955 | +34,336 | 0.00% | 5,517,525 |
| 2011-12-06 | 2011-12-02 | 14.009 | 376,619 | -1,717 | 0.00% | 5,275,899 |
| 2011-12-05 | 2011-12-01 | 13.892 | 378,336 | -41,562 | 0.00% | 5,255,877 |
| 2011-11-28 | 2011-11-24 | 12.319 | 419,898 | +1,717 | 0.00% | 5,172,891 |
| 2011-11-14 | 2011-11-10 | 13.805 | 418,181 | +27,469 | 0.00% | 5,772,870 |
| 2011-11-10 | 2011-11-08 | 14.591 | 390,712 | +13,734 | 0.00% | 5,700,902 |
| 2011-11-02 | 2011-10-31 | 14.387 | 376,978 | -3,434 | 0.00% | 5,423,655 |
| 2011-10-07 | 2011-10-04 | 10.193 | 380,412 | -686 | 0.00% | 3,877,675 |
| 2011-09-27 | 2011-09-23 | 11.533 | 381,098 | +686 | 0.00% | 4,395,224 |
| 2011-09-23 | 2011-09-21 | 13.077 | 380,412 | +1,030 | 0.00% | 4,974,503 |
| 2011-09-15 | 2011-09-12 | 13.659 | 379,382 | +3,434 | 0.00% | 5,182,015 |
| 2011-08-22 | 2011-08-18 | 14.591 | 375,948 | +1,717 | 0.00% | 5,485,480 |
| 2011-08-09 | 2011-08-05 | 15.902 | 374,231 | +5,150 | 0.00% | 5,950,885 |
| 2011-07-22 | 2011-07-20 | 16.630 | 369,081 | -3,433 | 0.00% | 6,137,718 |
| 2011-07-21 | 2011-07-19 | 16.513 | 372,514 | +3,433 | 0.00% | 6,151,412 |
| 2011-07-20 | 2011-07-18 | 16.455 | 369,081 | -3,433 | 0.00% | 6,073,224 |
| 2011-07-18 | 2011-07-14 | 16.426 | 372,514 | +3,433 | 0.00% | 6,118,864 |
| 2011-07-14 | 2011-07-12 | 16.047 | 369,081 | +3,434 | 0.00% | 5,922,737 |
| 2011-06-28 | 2011-06-24 | 17.154 | 365,647 | -3,434 | 0.00% | 6,272,294 |
| 2011-06-27 | 2011-06-23 | 16.659 | 369,081 | +6,181 | 0.00% | 6,148,467 |
| 2011-06-10 | 2011-06-08 | 17.183 | 362,900 | +3,433 | 0.00% | 6,235,742 |
| 2011-06-07 | 2011-06-02 | 19.347 | 359,467 | +12,614 | 0.00% | 6,954,706 |
| 2011-06-01 | 2011-05-30 | 19.257 | 346,853 | -3,314 | 0.00% | 6,679,253 |
| 2011-04-08 | 2011-04-06 | 20.072 | 350,167 | -692 | 0.00% | 7,028,435 |
| 2011-04-07 | 2011-04-04 | 20.162 | 350,859 | -17,311 | 0.00% | 7,074,094 |
| 2011-04-06 | 2011-04-01 | 19.800 | 368,170 | -11,277 | 0.00% | 7,289,773 |
| 2011-04-04 | 2011-03-31 | 19.498 | 379,447 | -3,313 | 0.00% | 7,398,529 |
| 2011-03-29 | 2011-03-25 | 19.227 | 382,760 | -1,656 | 0.00% | 7,359,151 |
| 2011-03-23 | 2011-03-21 | 18.261 | 384,416 | +662 | 0.00% | 7,019,700 |
| 2011-03-10 | 2011-03-08 | 18.683 | 383,754 | -346 | 0.00% | 7,169,771 |
| 2011-03-03 | 2011-03-01 | 18.321 | 384,100 | -663 | 0.00% | 7,037,117 |
| 2011-01-26 | 2011-01-24 | 17.717 | 384,763 | +994 | 0.00% | 6,816,998 |
| 2011-01-05 | 2011-01-03 | 17.657 | 383,769 | +663 | 0.00% | 6,776,220 |
| 2010-12-28 | 2010-12-22 | 17.265 | 383,106 | +19,656 | 0.00% | 6,614,191 |
| 2010-12-17 | 2010-12-15 | 17.536 | 363,450 | +331 | 0.00% | 6,373,567 |
| 2010-11-23 | 2010-11-19 | 19.135 | 363,119 | +7,620 | 0.00% | 6,948,450 |
| 2010-11-22 | 2010-11-18 | 19.474 | 355,499 | +14,196 | 0.00% | 6,922,942 |
| 2010-11-18 | 2010-11-16 | 19.535 | 341,303 | +11,701 | 0.00% | 6,667,491 |
| 2010-11-17 | 2010-11-15 | 19.966 | 329,602 | +26,980 | 0.00% | 6,580,867 |
| 2010-11-16 | 2010-11-12 | 20.335 | 302,622 | +10,726 | 0.00% | 6,153,902 |
| 2010-11-05 | 2010-11-03 | 20.581 | 291,896 | -1,625 | 0.00% | 6,007,626 |
| 2010-10-26 | 2010-10-22 | 19.259 | 293,521 | -3,250 | 0.00% | 5,652,780 |
| 2010-10-22 | 2010-10-20 | 19.259 | 296,771 | +3,250 | 0.00% | 5,715,371 |
| 2010-10-18 | 2010-10-14 | 19.535 | 293,521 | -8,126 | 0.00% | 5,734,050 |
| 2010-09-17 | 2010-09-15 | 18.182 | 301,647 | -975 | 0.00% | 5,484,475 |
| 2010-09-16 | 2010-09-14 | 18.243 | 302,622 | -6,501 | 0.00% | 5,520,823 |
| 2010-08-25 | 2010-08-23 | 17.320 | 309,123 | +975 | 0.00% | 5,354,123 |
| 2010-07-30 | 2010-07-28 | 18.089 | 308,148 | -650 | 0.00% | 5,574,235 |
| 2010-07-28 | 2010-07-26 | 18.120 | 308,798 | -1,301 | 0.00% | 5,595,493 |
| 2010-07-13 | 2010-07-09 | 17.597 | 310,099 | +325 | 0.00% | 5,456,887 |
| 2010-07-05 | 2010-06-30 | 17.597 | 309,774 | +651 | 0.00% | 5,451,168 |
| 2010-06-01 | 2010-05-28 | 17.720 | 309,123 | -651 | 0.00% | 5,477,752 |
| 2010-05-31 | 2010-05-27 | 17.505 | 309,774 | +651 | 0.00% | 5,422,578 |
| 2010-05-19 | 2010-05-17 | 17.862 | 309,123 | +10,440 | 0.00% | 5,521,596 |
| 2010-05-18 | 2010-05-14 | 18.212 | 298,683 | +628 | 0.00% | 5,439,726 |
| 2010-05-12 | 2010-05-10 | 18.085 | 298,055 | +629 | 0.00% | 5,390,328 |
| 2010-05-11 | 2010-05-07 | 17.703 | 297,426 | +628 | 0.00% | 5,265,313 |
| 2010-05-04 | 2010-04-30 | 18.372 | 296,798 | -942 | 0.00% | 5,452,645 |
| 2010-04-21 | 2010-04-19 | 18.817 | 297,740 | +4,711 | 0.00% | 5,602,671 |
| 2010-04-20 | 2010-04-16 | 19.231 | 293,029 | +1,570 | 0.00% | 5,635,312 |
| 2010-04-13 | 2010-04-09 | 20.059 | 291,459 | -628 | 0.00% | 5,846,399 |
| 2010-04-08 | 2010-04-01 | 19.263 | 292,087 | -19,473 | 0.00% | 5,626,497 |
| 2010-03-30 | 2010-03-26 | 18.149 | 311,560 | -12,563 | 0.00% | 5,654,406 |
| 2010-03-29 | 2010-03-25 | 18.021 | 324,123 | +15,704 | 0.00% | 5,841,128 |
| 2010-03-25 | 2010-03-23 | 18.212 | 308,419 | +942 | 0.00% | 5,617,041 |
| 2010-02-09 | 2010-02-05 | 17.544 | 307,477 | +3,769 | 0.00% | 5,394,295 |
| 2010-02-05 | 2010-02-03 | 18.563 | 303,708 | +1,571 | 0.00% | 5,637,613 |
| 2010-01-26 | 2010-01-22 | 18.626 | 302,137 | +1,570 | 0.00% | 5,627,691 |
| 2010-01-25 | 2010-01-21 | 18.212 | 300,567 | +32,977 | 0.00% | 5,474,038 |
| 2010-01-22 | 2010-01-20 | 18.754 | 267,590 | -1,570 | 0.00% | 5,018,289 |
| 2010-01-21 | 2010-01-19 | 19.263 | 269,160 | +15,704 | 0.00% | 5,184,852 |
| 2010-01-15 | 2010-01-13 | 18.881 | 253,456 | +17,902 | 0.00% | 4,785,505 |
| 2010-01-14 | 2010-01-12 | 19.581 | 235,554 | +314 | 0.00% | 4,612,497 |
| 2009-12-29 | 2009-12-24 | 20.409 | 235,240 | -1,570 | 0.00% | 4,801,088 |
| 2009-12-23 | 2009-12-21 | 19.454 | 236,810 | +1,570 | 0.00% | 4,606,931 |
| 2009-12-15 | 2009-12-11 | 20.537 | 235,240 | +628 | 0.00% | 4,831,048 |
| 2009-12-11 | 2009-12-09 | 20.441 | 234,612 | +1,570 | 0.00% | 4,795,741 |
| 2009-12-02 | 2009-11-30 | 20.855 | 233,042 | +1,571 | 0.00% | 4,860,108 |
| 2009-12-01 | 2009-11-27 | 19.932 | 231,471 | -3,141 | 0.00% | 4,613,615 |
| 2009-11-27 | 2009-11-25 | 21.651 | 234,612 | -3,141 | 0.00% | 5,079,601 |
| 2009-11-20 | 2009-11-18 | 22.352 | 237,753 | -3,140 | 0.00% | 5,314,147 |
| 2009-11-17 | 2009-11-13 | 21.651 | 240,893 | +314 | 0.00% | 5,215,591 |
| 2009-11-10 | 2009-11-06 | 20.569 | 240,579 | -628 | 0.00% | 4,948,353 |
| 2009-10-20 | 2009-10-16 | 19.581 | 241,207 | -3,141 | 0.00% | 4,723,191 |
| 2009-10-15 | 2009-10-13 | 19.359 | 244,348 | -628 | 0.00% | 4,730,236 |
| 2009-10-13 | 2009-10-09 | 19.454 | 244,976 | -3,141 | 0.00% | 4,765,793 |
| 2009-10-07 | 2009-10-05 | 18.340 | 248,117 | +3,141 | 0.00% | 4,550,399 |
| 2009-10-06 | 2009-10-02 | 18.117 | 244,976 | +628 | 0.00% | 4,438,194 |
| 2009-09-24 | 2009-09-22 | 19.454 | 244,348 | +3,141 | 0.00% | 4,753,576 |
| 2009-09-21 | 2009-09-17 | 19.836 | 241,207 | -1,571 | 0.00% | 4,784,631 |
| 2009-09-15 | 2009-09-11 | 18.977 | 242,778 | -6,909 | 0.00% | 4,607,083 |
| 2009-09-14 | 2009-09-10 | 18.817 | 249,687 | -1,257 | 0.00% | 4,698,442 |
| 2009-09-10 | 2009-09-08 | 18.754 | 250,944 | -7,537 | 0.00% | 4,706,115 |
| 2009-09-03 | 2009-09-01 | 16.907 | 258,481 | -31,408 | 0.00% | 4,370,122 |
| 2009-08-24 | 2009-08-20 | 16.780 | 289,889 | +1,571 | 0.00% | 4,864,216 |
| 2009-08-19 | 2009-08-17 | 16.875 | 288,318 | +3,769 | 0.00% | 4,865,395 |
| 2009-08-17 | 2009-08-13 | 17.098 | 284,549 | -31,408 | 0.00% | 4,865,212 |
| 2009-08-12 | 2009-08-10 | 16.780 | 315,957 | -3,140 | 0.00% | 5,301,626 |
| 2009-08-11 | 2009-08-07 | 16.270 | 319,097 | +38,002 | 0.00% | 5,191,754 |
| 2009-08-10 | 2009-08-06 | 16.684 | 281,095 | +32,978 | 0.00% | 4,689,806 |
| 2009-08-07 | 2009-08-05 | 16.907 | 248,117 | +1,570 | 0.00% | 4,194,899 |
| 2009-08-06 | 2009-08-04 | 17.225 | 246,547 | -1,884 | 0.00% | 4,246,855 |
| 2009-08-04 | 2009-07-31 | 17.767 | 248,431 | +6,281 | 0.00% | 4,413,778 |
| 2009-07-31 | 2009-07-29 | 17.735 | 242,150 | -4,083 | 0.00% | 4,294,476 |
| 2009-07-30 | 2009-07-28 | 18.117 | 246,233 | +6,282 | 0.00% | 4,460,967 |
| 2009-07-29 | 2009-07-27 | 17.448 | 239,951 | +314 | 0.00% | 4,186,717 |
| 2009-07-28 | 2009-07-24 | 17.225 | 239,637 | +31,407 | 0.00% | 4,127,828 |
| 2009-07-27 | 2009-07-23 | 16.939 | 208,230 | +34,548 | 0.00% | 3,527,162 |
| 2009-07-21 | 2009-07-17 | 16.811 | 173,682 | -34,548 | 0.00% | 2,919,841 |
| 2009-07-17 | 2009-07-15 | 16.366 | 208,230 | +1,885 | 0.00% | 3,407,822 |
| 2009-07-15 | 2009-07-13 | 15.665 | 206,345 | +31,407 | 0.00% | 3,232,433 |
| 2009-07-14 | 2009-07-10 | 16.111 | 174,938 | +3,140 | 0.00% | 2,818,416 |
| 2009-07-10 | 2009-07-08 | 16.334 | 171,798 | +15,704 | 0.00% | 2,806,118 |
| 2009-06-30 | 2009-06-26 | 17.353 | 156,094 | -16,018 | 0.00% | 2,708,652 |
| 2009-06-23 | 2009-06-19 | 16.525 | 172,112 | -7,851 | 0.00% | 2,844,127 |
| 2009-06-19 | 2009-06-17 | 16.939 | 179,963 | +6,281 | 0.00% | 3,048,353 |
| 2009-06-18 | 2009-06-16 | 16.589 | 173,682 | -314 | 0.00% | 2,881,131 |
| 2009-06-16 | 2009-06-12 | 16.620 | 173,996 | -1,570 | 0.00% | 2,891,880 |
| 2009-06-15 | 2009-06-11 | 16.238 | 175,566 | -314 | 0.00% | 2,850,894 |
| 2009-06-10 | 2009-06-08 | 15.474 | 175,880 | -3,141 | 0.00% | 2,721,593 |
| 2009-06-04 | 2009-06-02 | 15.602 | 179,021 | +1,570 | 0.00% | 2,792,997 |
| 2009-05-26 | 2009-05-22 | 15.838 | 177,451 | +6,929 | 0.00% | 2,810,441 |
| 2009-05-22 | 2009-05-20 | 15.937 | 170,522 | -1,509 | 0.00% | 2,717,651 |
| 2009-05-20 | 2009-05-18 | 15.772 | 172,031 | +1,509 | 0.00% | 2,713,200 |
| 2009-05-19 | 2009-05-15 | 15.407 | 170,522 | +31,690 | 0.00% | 2,627,251 |
| 2009-05-12 | 2009-05-08 | 15.904 | 138,832 | -604 | 0.00% | 2,207,999 |
| 2009-05-11 | 2009-05-07 | 15.904 | 139,436 | -1,509 | 0.00% | 2,217,605 |
| 2009-05-08 | 2009-05-06 | 15.639 | 140,945 | +1,509 | 0.00% | 2,204,245 |
| 2009-05-05 | 2009-04-30 | 14.778 | 139,436 | -3,018 | 0.00% | 2,060,525 |
| 2009-04-27 | 2009-04-23 | 14.512 | 142,454 | +30,181 | 0.00% | 2,067,364 |
| 2009-04-23 | 2009-04-21 | 14.612 | 112,273 | -3,018 | 0.00% | 1,640,522 |
| 2009-04-22 | 2009-04-20 | 14.910 | 115,291 | +3,018 | 0.00% | 1,719,001 |
| 2009-04-16 | 2009-04-14 | 14.877 | 112,273 | -603 | 0.00% | 1,670,282 |
| 2009-04-08 | 2009-04-06 | 13.883 | 112,876 | -6,037 | 0.00% | 1,567,053 |
| 2009-04-06 | 2009-04-02 | 13.618 | 118,913 | -603 | 0.00% | 1,619,345 |
| 2009-04-03 | 2009-04-01 | 13.154 | 119,516 | +6,036 | 0.00% | 1,572,116 |
| 2009-04-01 | 2009-03-30 | 13.021 | 113,480 | +604 | 0.00% | 1,477,679 |
| 2009-03-27 | 2009-03-25 | 11.862 | 112,876 | -906 | 0.00% | 1,338,914 |
| 2009-03-26 | 2009-03-24 | 11.729 | 113,782 | -1,509 | 0.00% | 1,334,581 |
| 2009-03-18 | 2009-03-16 | 11.431 | 115,291 | -604 | 0.00% | 1,317,900 |
| 2009-03-13 | 2009-03-11 | 10.802 | 115,895 | -7,545 | 0.00% | 1,251,845 |
| 2009-03-12 | 2009-03-10 | 10.636 | 123,440 | +6,036 | 0.00% | 1,312,892 |
| 2009-03-11 | 2009-03-09 | 10.470 | 117,404 | -2,414 | 0.00% | 1,229,244 |
| 2009-03-05 | 2009-03-03 | 10.039 | 119,818 | +3,622 | 0.00% | 1,202,909 |
| 2009-03-02 | 2009-02-26 | 10.768 | 116,196 | -3,018 | 0.00% | 1,251,246 |
| 2009-02-27 | 2009-02-25 | 10.901 | 119,214 | -3,019 | 0.00% | 1,299,545 |
| 2009-02-26 | 2009-02-24 | 10.735 | 122,233 | +4,528 | 0.00% | 1,312,205 |
| 2009-02-24 | 2009-02-20 | 10.802 | 117,705 | +603 | 0.00% | 1,271,395 |
| 2009-02-23 | 2009-02-19 | 11.100 | 117,102 | -1,509 | 0.00% | 1,299,802 |
| 2009-02-20 | 2009-02-18 | 11.166 | 118,611 | +15,091 | 0.00% | 1,324,412 |
| 2009-02-10 | 2009-02-06 | 12.094 | 103,520 | -3,019 | 0.00% | 1,251,945 |
| 2009-01-19 | 2009-01-15 | 11.000 | 106,539 | +906 | 0.00% | 1,171,965 |
| 2009-01-15 | 2009-01-13 | 11.299 | 105,633 | +3,018 | 0.00% | 1,193,499 |
| 2009-01-09 | 2009-01-07 | 13.121 | 102,615 | +3,018 | 0.00% | 1,346,400 |
| 2008-12-10 | 2008-12-08 | 14.479 | 99,597 | -60,362 | 0.00% | 1,442,101 |
| 2008-12-05 | 2008-12-03 | 12.955 | 159,959 | +60,362 | 0.00% | 2,072,304 |
| 2008-12-03 | 2008-12-01 | 13.088 | 99,597 | -33,199 | 0.00% | 1,303,501 |
| 2008-12-01 | 2008-11-27 | 12.657 | 132,796 | +30,181 | 0.00% | 1,680,802 |
| 2008-11-27 | 2008-11-25 | 12.127 | 102,615 | -3,018 | 0.00% | 1,244,400 |
| 2008-11-24 | 2008-11-20 | 10.868 | 105,633 | +3,018 | 0.00% | 1,147,999 |
| 2008-11-21 | 2008-11-19 | 11.564 | 102,615 | -1,207 | 0.00% | 1,186,600 |
| 2008-11-18 | 2008-11-14 | 12.425 | 103,822 | -3,018 | 0.00% | 1,289,997 |
| 2008-11-14 | 2008-11-12 | 12.690 | 106,840 | +3,018 | 0.00% | 1,355,816 |
| 2008-11-07 | 2008-11-05 | 13.055 | 103,822 | -1,207 | 0.00% | 1,355,357 |
| 2008-11-05 | 2008-11-03 | 12.326 | 105,029 | -4,528 | 0.00% | 1,294,554 |
| 2008-11-03 | 2008-10-30 | 12.094 | 109,557 | -3,018 | 0.00% | 1,324,955 |
| 2008-10-31 | 2008-10-29 | 10.702 | 112,575 | -6,036 | 0.00% | 1,204,793 |
| 2008-10-30 | 2008-10-28 | 10.802 | 118,611 | -14,487 | 0.00% | 1,281,182 |
| 2008-10-29 | 2008-10-27 | 9.277 | 133,098 | +9,055 | 0.00% | 1,234,803 |
| 2008-10-28 | 2008-10-24 | 10.437 | 124,043 | +6,036 | 0.00% | 1,294,646 |
| 2008-10-27 | 2008-10-23 | 11.265 | 118,007 | +4,225 | 0.00% | 1,329,397 |
| 2008-10-24 | 2008-10-22 | 11.729 | 113,782 | +3,018 | 0.00% | 1,334,581 |
| 2008-10-23 | 2008-10-21 | 12.425 | 110,764 | -3,018 | 0.00% | 1,376,252 |
| 2008-10-21 | 2008-10-17 | 11.961 | 113,782 | +3,018 | 0.00% | 1,360,971 |
| 2008-10-15 | 2008-10-13 | 14.181 | 110,764 | -7,545 | 0.00% | 1,570,762 |
| 2008-10-14 | 2008-10-10 | 12.425 | 118,309 | +4,527 | 0.00% | 1,469,999 |
| 2008-10-13 | 2008-10-09 | 13.419 | 113,782 | -1,509 | 0.00% | 1,526,851 |
| 2008-10-10 | 2008-10-08 | 12.591 | 115,291 | +4,527 | 0.00% | 1,451,601 |
| 2008-10-09 | 2008-10-06 | 13.684 | 110,764 | +1,509 | 0.00% | 1,515,712 |
| 2008-10-08 | 2008-10-03 | 14.446 | 109,255 | +3,018 | 0.00% | 1,578,323 |
| 2008-10-02 | 2008-09-29 | 14.943 | 106,237 | +1,509 | 0.00% | 1,587,525 |
| 2008-09-30 | 2008-09-26 | 15.705 | 104,728 | +3,018 | 0.00% | 1,644,786 |
| 2008-09-29 | 2008-09-25 | 15.507 | 101,710 | +1,509 | 0.00% | 1,577,167 |
| 2008-09-26 | 2008-09-24 | 15.573 | 100,201 | +302 | 0.00% | 1,560,408 |
| 2008-09-25 | 2008-09-23 | 15.440 | 99,899 | -3,018 | 0.00% | 1,542,464 |
| 2008-09-24 | 2008-09-22 | 16.070 | 102,917 | -3,018 | 0.00% | 1,653,853 |
| 2008-09-23 | 2008-09-19 | 15.473 | 105,935 | -3,018 | 0.00% | 1,639,172 |
| 2008-09-22 | 2008-09-18 | 13.320 | 108,953 | +4,527 | 0.00% | 1,451,220 |
| 2008-09-19 | 2008-09-17 | 13.287 | 104,426 | +3,018 | 0.00% | 1,387,462 |
| 2008-09-18 | 2008-09-16 | 14.744 | 101,408 | +1,509 | 0.00% | 1,495,204 |
| 2008-09-16 | 2008-09-11 | 16.235 | 99,899 | +3,320 | 0.00% | 1,621,905 |
| 2008-09-10 | 2008-09-08 | 17.495 | 96,579 | -6,036 | 0.00% | 1,689,603 |
| 2008-09-09 | 2008-09-05 | 16.865 | 102,615 | +6,036 | 0.00% | 1,730,600 |
| 2008-09-08 | 2008-09-04 | 17.163 | 96,579 | +604 | 0.00% | 1,657,603 |
| 2008-09-01 | 2008-08-28 | 17.693 | 95,975 | -1,509 | 0.00% | 1,698,117 |
| 2008-08-29 | 2008-08-27 | 18.091 | 97,484 | -3,018 | 0.00% | 1,763,576 |
| 2008-08-19 | 2008-08-15 | 17.229 | 100,502 | +4,527 | 0.00% | 1,731,594 |
| 2008-08-18 | 2008-08-14 | 17.229 | 95,975 | +3,320 | 0.00% | 1,653,597 |
| 2008-07-23 | 2008-07-21 | 18.820 | 92,655 | -604 | 0.00% | 1,743,754 |
| 2008-07-17 | 2008-07-15 | 17.561 | 93,259 | +604 | 0.00% | 1,637,701 |
| 2008-07-14 | 2008-07-10 | 18.091 | 92,655 | -1,509 | 0.00% | 1,676,215 |
| 2008-06-17 | 2008-06-13 | 17.826 | 94,164 | -302 | 0.00% | 1,678,554 |
| 2008-06-16 | 2008-06-12 | 17.992 | 94,466 | +1,509 | 0.00% | 1,699,587 |
| 2008-06-11 | 2008-06-06 | 19.958 | 92,957 | -302 | 0.00% | 1,855,222 |
| 2008-06-10 | 2008-06-05 | 19.686 | 93,259 | +2,376 | 0.00% | 1,835,883 |
| 2008-06-06 | 2008-06-04 | 19.516 | 90,883 | +588 | 0.00% | 1,773,659 |
| 2008-05-29 | 2008-05-27 | 19.550 | 90,295 | +588 | 0.00% | 1,765,254 |
| 2008-05-16 | 2008-05-14 | 20.808 | 89,707 | +295 | 0.00% | 1,866,609 |
| 2008-05-14 | 2008-05-09 | 20.094 | 89,412 | +294 | 0.00% | 1,796,631 |
| 2008-05-05 | 2008-04-30 | 20.978 | 89,118 | +1,470 | 0.00% | 1,869,503 |
| 2008-04-25 | 2008-04-23 | 20.910 | 87,648 | -1,176 | 0.00% | 1,832,706 |
| 2008-04-23 | 2008-04-21 | 20.332 | 88,824 | -294 | 0.00% | 1,805,956 |
| 2008-04-15 | 2008-04-11 | 20.910 | 89,118 | -883 | 0.00% | 1,863,443 |
| 2008-04-10 | 2008-04-08 | 19.924 | 90,001 | -294 | 0.00% | 1,793,166 |
| 2008-04-07 | 2008-04-02 | 19.754 | 90,295 | -1,470 | 0.00% | 1,783,674 |
| 2008-04-01 | 2008-03-28 | 18.938 | 91,765 | -3,530 | 0.00% | 1,737,833 |
| 2008-03-14 | 2008-03-12 | 17.884 | 95,295 | -1,765 | 0.00% | 1,704,243 |
| 2008-03-13 | 2008-03-11 | 17.476 | 97,060 | +1,765 | 0.00% | 1,696,208 |
| 2008-03-06 | 2008-03-04 | 17.680 | 95,295 | +2,941 | 0.00% | 1,684,803 |
| 2008-02-29 | 2008-02-27 | 18.394 | 92,354 | -6,176 | 0.00% | 1,698,747 |
| 2008-02-21 | 2008-02-19 | 18.292 | 98,530 | -883 | 0.00% | 1,802,297 |
| 2008-02-18 | 2008-02-14 | 17.680 | 99,413 | -2,941 | 0.00% | 1,757,609 |
| 2008-02-14 | 2008-02-12 | 16.150 | 102,354 | +2,941 | 0.00% | 1,653,005 |
| 2008-02-12 | 2008-02-06 | 16.558 | 99,413 | +1,765 | 0.00% | 1,646,068 |
| 2008-02-05 | 2008-02-01 | 17.272 | 97,648 | -8,823 | 0.00% | 1,686,564 |
| 2008-01-30 | 2008-01-28 | 16.728 | 106,471 | +2,941 | 0.00% | 1,781,034 |
| 2008-01-24 | 2008-01-22 | 15.062 | 103,530 | +2,647 | 0.00% | 1,559,357 |
| 2008-01-22 | 2008-01-18 | 17.918 | 100,883 | +5,882 | 0.00% | 1,807,608 |
| 2008-01-21 | 2008-01-17 | 17.000 | 95,001 | +883 | 0.00% | 1,615,005 |
| 2008-01-18 | 2008-01-16 | 16.456 | 94,118 | -55,883 | 0.00% | 1,548,794 |
| 2007-12-28 | 2007-12-24 | 19.618 | 150,001 | +294 | 0.00% | 2,942,698 |
| 2007-12-20 | 2007-12-18 | 18.700 | 149,707 | +1,471 | 0.00% | 2,799,500 |
| 2007-12-19 | 2007-12-17 | 18.700 | 148,236 | +2,941 | 0.00% | 2,771,992 |
| 2007-12-18 | 2007-12-14 | 19.448 | 145,295 | -2,941 | 0.00% | 2,825,676 |
| 2007-12-17 | 2007-12-13 | 20.128 | 148,236 | +588 | 0.00% | 2,983,672 |
| 2007-12-14 | 2007-12-12 | 20.570 | 147,648 | +2,941 | 0.00% | 3,037,097 |
| 2007-12-13 | 2007-12-11 | 21.012 | 144,707 | +2,941 | 0.00% | 3,040,561 |
| 2007-12-12 | 2007-12-10 | 20.876 | 141,766 | -2,941 | 0.00% | 2,959,485 |
| 2007-12-10 | 2007-12-06 | 21.386 | 144,707 | +2,941 | 0.00% | 3,094,681 |
| 2007-12-05 | 2007-12-03 | 20.774 | 141,766 | -882 | 0.00% | 2,945,025 |
| 2007-12-03 | 2007-11-29 | 20.876 | 142,648 | +1,176 | 0.00% | 2,977,897 |
| 2007-11-30 | 2007-11-28 | 20.468 | 141,472 | +2,942 | 0.00% | 2,895,627 |
| 2007-11-21 | 2007-11-19 | 20.400 | 138,530 | +1,764 | 0.00% | 2,825,991 |
| 2007-11-20 | 2007-11-16 | 20.638 | 136,766 | +589 | 0.00% | 2,822,556 |
| 2007-11-15 | 2007-11-13 | 20.944 | 136,177 | +588 | 0.00% | 2,852,070 |
| 2007-11-13 | 2007-11-09 | 21.726 | 135,589 | +2,941 | 0.00% | 2,945,785 |
| 2007-11-08 | 2007-11-06 | 22.712 | 132,648 | +2,941 | 0.00% | 3,012,679 |
| 2007-11-05 | 2007-11-01 | 24.208 | 129,707 | -2,941 | 0.00% | 3,139,924 |
| 2007-10-25 | 2007-10-23 | 23.460 | 132,648 | -882 | 0.00% | 3,111,899 |
| 2007-10-17 | 2007-10-15 | 22.848 | 133,530 | -1,471 | 0.00% | 3,050,871 |
| 2007-10-16 | 2007-10-12 | 22.644 | 135,001 | -10,000 | 0.00% | 3,056,940 |
| 2007-10-15 | 2007-10-11 | 23.120 | 145,001 | -2,941 | 0.00% | 3,352,398 |
| 2007-10-05 | 2007-10-03 | 19.516 | 147,942 | +2,941 | 0.00% | 2,887,214 |
| 2007-10-03 | 2007-09-28 | 18.530 | 145,001 | +2,941 | 0.00% | 2,686,848 |
| 2007-10-02 | 2007-09-27 | 18.462 | 142,060 | +1,471 | 0.00% | 2,622,692 |
| 2007-09-27 | 2007-09-24 | 18.836 | 140,589 | -294 | 0.00% | 2,648,115 |
| 2007-09-25 | 2007-09-21 | 18.360 | 140,883 | +8,823 | 0.00% | 2,586,592 |
| 2007-09-20 | 2007-09-18 | 17.102 | 132,060 | +58,824 | 0.00% | 2,258,473 |
| 2007-09-11 | 2007-09-07 | 17.476 | 73,236 | -588 | 0.00% | 1,279,863 |
| 2007-09-06 | 2007-09-04 | 17.170 | 73,824 | -3,235 | 0.00% | 1,267,549 |
| 2007-09-04 | 2007-08-31 | 17.272 | 77,059 | -12,353 | 0.00% | 1,330,953 |
| 2007-09-03 | 2007-08-30 | 16.830 | 89,412 | -2,942 | 0.00% | 1,504,793 |
| 2007-08-29 | 2007-08-27 | 17.272 | 92,354 | -1,176 | 0.00% | 1,595,126 |
| 2007-08-28 | 2007-08-24 | 16.694 | 93,530 | -294 | 0.00% | 1,561,378 |
| 2007-08-22 | 2007-08-20 | 15.878 | 93,824 | -588 | 0.00% | 1,489,726 |
| 2007-08-21 | 2007-08-17 | 14.484 | 94,412 | +2,941 | 0.00% | 1,367,453 |
| 2007-08-13 | 2007-08-09 | 15.912 | 91,471 | +588 | 0.00% | 1,455,476 |
| 2007-08-03 | 2007-08-01 | 15.742 | 90,883 | +294 | 0.00% | 1,430,669 |
| 2007-08-01 | 2007-07-30 | 16.048 | 90,589 | -3,529 | 0.00% | 1,453,761 |
| 2007-07-30 | 2007-07-26 | 16.524 | 94,118 | -294 | 0.00% | 1,555,194 |
| 2007-07-25 | 2007-07-23 | 17.102 | 94,412 | -1,471 | 0.00% | 1,614,622 |
| 2007-07-24 | 2007-07-20 | 16.728 | 95,883 | -4,412 | 0.00% | 1,603,919 |
| 2007-07-23 | 2007-07-19 | 16.728 | 100,295 | -5,882 | 0.00% | 1,677,722 |
| 2007-07-20 | 2007-07-18 | 16.354 | 106,177 | -476,474 | 0.00% | 1,736,406 |
| 2007-07-16 | 2007-07-12 | 16.150 | 582,651 | +291,178 | 0.00% | 9,409,743 |
| 2007-07-12 | 2007-07-10 | 16.898 | 291,473 | -882 | 0.00% | 4,925,274 |
| 2007-07-10 | 2007-07-06 | 15.674 | 292,355 | -2,941 | 0.00% | 4,582,338 |
| 2007-07-09 | 2007-07-05 | 15.402 | 295,296 | -2,942 | 0.00% | 4,548,115 |
| 2007-07-06 | 2007-07-04 | 15.232 | 298,238 | -4,117 | 0.00% | 4,542,727 |
| 2007-07-05 | 2007-07-03 | 15.130 | 302,355 | -2,941 | 0.00% | 4,574,597 |
| 2007-06-29 | 2007-06-27 | 14.824 | 305,296 | -2,942 | 0.00% | 4,525,674 |
| 2007-06-28 | 2007-06-26 | 14.688 | 308,238 | -6,176 | 0.00% | 4,527,366 |
| 2007-06-27 | 2007-06-25 | 14.756 | 314,414 | -11,765 | 0.00% | 4,639,458 |
| 2007-06-26 | 2007-06-22 | 14.858 | 326,179 | 0.00% | 4,846,331 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy