History of CCASS shareholding
Participant: LEI SHING HONG SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.770 | 174,718 | +0 | 0.00% | 1,182,841 |
| 2025-10-13 | 2025-10-09 | 6.700 | 174,718 | +0 | 0.00% | 1,170,611 |
| 2025-10-10 | 2025-10-08 | 6.600 | 174,718 | +0 | 0.00% | 1,153,139 |
| 2025-10-09 | 2025-10-06 | 6.640 | 174,718 | +0 | 0.00% | 1,160,128 |
| 2025-10-08 | 2025-10-03 | 6.650 | 174,718 | +0 | 0.00% | 1,161,875 |
| 2025-10-06 | 2025-10-02 | 6.690 | 174,718 | +0 | 0.00% | 1,168,863 |
| 2025-10-03 | 2025-09-30 | 6.690 | 174,718 | +0 | 0.00% | 1,168,863 |
| 2025-10-02 | 2025-09-29 | 6.760 | 174,718 | +0 | 0.00% | 1,181,094 |
| 2025-09-30 | 2025-09-26 | 6.730 | 174,718 | +0 | 0.00% | 1,175,852 |
| 2025-09-29 | 2025-09-25 | 6.610 | 174,718 | +0 | 0.00% | 1,154,886 |
| 2025-09-26 | 2025-09-24 | 6.800 | 174,718 | +0 | 0.00% | 1,188,082 |
| 2025-09-25 | 2025-09-23 | 6.830 | 174,718 | +0 | 0.00% | 1,193,324 |
| 2025-09-24 | 2025-09-22 | 6.870 | 174,718 | +0 | 0.00% | 1,200,313 |
| 2025-09-23 | 2025-09-19 | 6.930 | 174,718 | +0 | 0.00% | 1,210,796 |
| 2025-09-22 | 2025-09-18 | 6.890 | 174,718 | +0 | 0.00% | 1,203,807 |
| 2025-09-19 | 2025-09-17 | 7.020 | 174,718 | +0 | 0.00% | 1,226,520 |
| 2025-09-18 | 2025-09-16 | 7.070 | 174,718 | +0 | 0.00% | 1,235,256 |
| 2025-09-17 | 2025-09-15 | 7.170 | 174,718 | +0 | 0.00% | 1,252,728 |
| 2025-09-16 | 2025-09-12 | 7.270 | 174,718 | +0 | 0.00% | 1,270,200 |
| 2025-09-15 | 2025-09-11 | 7.320 | 174,718 | +0 | 0.00% | 1,278,936 |
| 2025-09-12 | 2025-09-10 | 7.350 | 174,718 | +0 | 0.00% | 1,284,177 |
| 2025-09-11 | 2025-09-09 | 7.190 | 174,718 | +0 | 0.00% | 1,256,222 |
| 2025-09-10 | 2025-09-08 | 7.070 | 174,718 | +0 | 0.00% | 1,235,256 |
| 2025-09-09 | 2025-09-05 | 7.040 | 174,718 | +0 | 0.00% | 1,230,015 |
| 2025-09-08 | 2025-09-04 | 6.970 | 174,718 | +0 | 0.00% | 1,217,784 |
| 2025-09-05 | 2025-09-03 | 6.940 | 174,718 | +0 | 0.00% | 1,212,543 |
| 2025-09-04 | 2025-09-02 | 7.000 | 174,718 | +0 | 0.00% | 1,223,026 |
| 2025-09-03 | 2025-09-01 | 6.870 | 174,718 | +0 | 0.00% | 1,200,313 |
| 2025-09-02 | 2025-08-29 | 6.960 | 174,718 | +0 | 0.00% | 1,216,037 |
| 2025-09-01 | 2025-08-28 | 7.080 | 174,718 | +0 | 0.00% | 1,237,003 |
| 2025-08-29 | 2025-08-27 | 6.860 | 174,718 | +0 | 0.00% | 1,198,565 |
| 2025-08-28 | 2025-08-26 | 6.980 | 174,718 | +0 | 0.00% | 1,219,532 |
| 2025-08-27 | 2025-08-25 | 7.100 | 174,718 | +0 | 0.00% | 1,240,498 |
| 2025-08-26 | 2025-08-22 | 7.220 | 174,718 | +0 | 0.00% | 1,261,464 |
| 2025-08-25 | 2025-08-21 | 7.320 | 174,718 | +0 | 0.00% | 1,278,936 |
| 2025-08-22 | 2025-08-20 | 7.350 | 174,718 | +0 | 0.00% | 1,284,177 |
| 2025-08-21 | 2025-08-19 | 7.260 | 174,718 | +0 | 0.00% | 1,268,453 |
| 2025-08-20 | 2025-08-18 | 7.270 | 174,718 | +0 | 0.00% | 1,270,200 |
| 2025-08-19 | 2025-08-15 | 7.270 | 174,718 | +0 | 0.00% | 1,270,200 |
| 2025-08-18 | 2025-08-14 | 7.400 | 174,718 | +0 | 0.00% | 1,292,913 |
| 2025-08-15 | 2025-08-13 | 7.560 | 174,718 | +0 | 0.00% | 1,320,868 |
| 2025-08-14 | 2025-08-12 | 7.630 | 174,718 | +0 | 0.00% | 1,333,098 |
| 2025-08-13 | 2025-08-11 | 7.490 | 174,718 | +0 | 0.00% | 1,308,638 |
| 2025-08-12 | 2025-08-08 | 7.520 | 174,718 | +0 | 0.00% | 1,313,879 |
| 2025-08-11 | 2025-08-07 | 7.520 | 174,718 | +0 | 0.00% | 1,313,879 |
| 2025-08-08 | 2025-08-06 | 7.440 | 174,718 | +0 | 0.00% | 1,299,902 |
| 2025-08-07 | 2025-08-05 | 7.590 | 174,718 | +0 | 0.00% | 1,326,110 |
| 2025-08-06 | 2025-08-04 | 7.360 | 174,718 | +0 | 0.00% | 1,285,924 |
| 2025-08-05 | 2025-08-01 | 7.290 | 174,718 | +0 | 0.00% | 1,273,694 |
| 2025-08-04 | 2025-07-31 | 7.310 | 174,718 | +0 | 0.00% | 1,277,189 |
| 2025-08-01 | 2025-07-30 | 7.340 | 174,718 | +0 | 0.00% | 1,282,430 |
| 2025-07-31 | 2025-07-29 | 7.350 | 174,718 | +0 | 0.00% | 1,284,177 |
| 2025-07-30 | 2025-07-28 | 7.510 | 174,718 | +0 | 0.00% | 1,312,132 |
| 2025-07-29 | 2025-07-25 | 7.500 | 174,718 | +0 | 0.00% | 1,310,385 |
| 2025-07-28 | 2025-07-24 | 7.630 | 174,718 | +0 | 0.00% | 1,333,098 |
| 2025-07-25 | 2025-07-23 | 7.660 | 174,718 | +0 | 0.00% | 1,338,340 |
| 2025-07-24 | 2025-07-22 | 7.500 | 174,718 | +0 | 0.00% | 1,310,385 |
| 2025-07-23 | 2025-07-21 | 7.620 | 174,718 | +0 | 0.00% | 1,331,351 |
| 2025-07-22 | 2025-07-18 | 7.580 | 174,718 | +0 | 0.00% | 1,324,362 |
| 2025-07-21 | 2025-07-17 | 7.510 | 174,718 | +0 | 0.00% | 1,312,132 |
| 2025-07-18 | 2025-07-16 | 7.570 | 174,718 | +0 | 0.00% | 1,322,615 |
| 2025-07-17 | 2025-07-15 | 7.650 | 174,718 | +0 | 0.00% | 1,336,593 |
| 2025-07-16 | 2025-07-14 | 7.960 | 174,718 | +0 | 0.00% | 1,390,755 |
| 2025-07-15 | 2025-07-11 | 7.830 | 174,718 | +0 | 0.00% | 1,368,042 |
| 2025-07-14 | 2025-07-10 | 8.000 | 174,718 | +0 | 0.00% | 1,397,744 |
| 2025-07-11 | 2025-07-09 | 7.720 | 174,718 | +0 | 0.00% | 1,348,823 |
| 2025-07-10 | 2025-07-08 | 7.780 | 174,718 | +0 | 0.00% | 1,359,306 |
| 2025-07-09 | 2025-07-07 | 7.840 | 174,718 | +0 | 0.00% | 1,369,789 |
| 2025-07-08 | 2025-07-04 | 7.760 | 174,718 | +0 | 0.00% | 1,355,812 |
| 2025-07-07 | 2025-07-03 | 7.710 | 174,718 | +0 | 0.00% | 1,347,076 |
| 2025-07-04 | 2025-07-02 | 7.690 | 174,718 | +0 | 0.00% | 1,343,581 |
| 2025-07-03 | 2025-06-30 | 7.480 | 174,718 | +0 | 0.00% | 1,306,891 |
| 2025-07-02 | 2025-06-27 | 7.660 | 174,718 | +0 | 0.00% | 1,338,340 |
| 2025-06-30 | 2025-06-26 | 7.760 | 174,718 | +0 | 0.00% | 1,355,812 |
| 2025-06-27 | 2025-06-25 | 7.810 | 174,718 | +0 | 0.00% | 1,364,548 |
| 2025-06-26 | 2025-06-24 | 8.063 | 174,718 | +0 | 0.00% | 1,408,748 |
| 2025-06-25 | 2025-06-23 | 8.012 | 174,718 | +4,182 | 0.00% | 1,399,798 |
| 2025-06-24 | 2025-06-20 | 8.012 | 170,536 | +0 | 0.00% | 1,366,293 |
| 2025-06-23 | 2025-06-19 | 7.940 | 170,536 | +0 | 0.00% | 1,354,062 |
| 2025-06-20 | 2025-06-18 | 7.950 | 170,536 | -4,881 | 0.00% | 1,355,810 |
| 2025-06-13 | 2025-06-11 | 7.592 | 175,417 | -1,952 | 0.00% | 1,331,713 |
| 2025-06-05 | 2025-06-03 | 7.305 | 177,369 | -976 | 0.00% | 1,295,651 |
| 2025-06-03 | 2025-05-30 | 7.079 | 178,345 | -58,564 | 0.00% | 1,262,583 |
| 2025-05-15 | 2025-05-13 | 6.618 | 236,909 | -4,880 | 0.00% | 1,567,960 |
| 2025-05-07 | 2025-05-02 | 6.229 | 241,789 | +4,880 | 0.00% | 1,506,125 |
| 2025-03-28 | 2025-03-26 | 6.280 | 236,909 | -976 | 0.00% | 1,487,863 |
| 2025-03-10 | 2025-03-06 | 6.024 | 237,885 | +976 | 0.00% | 1,433,063 |
| 2025-03-07 | 2025-03-05 | 6.086 | 236,909 | -2,928 | 0.00% | 1,441,747 |
| 2025-02-20 | 2025-02-18 | 5.871 | 239,837 | -19,521 | 0.00% | 1,407,965 |
| 2025-01-22 | 2025-01-20 | 5.502 | 259,358 | -1,952 | 0.00% | 1,426,904 |
| 2024-12-30 | 2024-12-24 | 5.389 | 261,310 | -9,761 | 0.00% | 1,408,195 |
| 2024-12-16 | 2024-12-12 | 5.143 | 271,071 | +1,171 | 0.00% | 1,394,144 |
| 2024-12-12 | 2024-12-10 | 5.809 | 269,900 | +9,761 | 0.00% | 1,567,813 |
| 2024-12-11 | 2024-12-09 | 5.875 | 260,139 | +19,721 | 0.00% | 1,528,415 |
| 2024-10-15 | 2024-10-10 | 5.676 | 240,418 | +1,804 | 0.00% | 1,364,573 |
| 2024-10-10 | 2024-10-08 | 5.687 | 238,614 | +3,895 | 0.00% | 1,356,979 |
| 2024-10-09 | 2024-10-07 | 6.053 | 234,719 | +1,805 | 0.00% | 1,420,695 |
| 2024-10-04 | 2024-10-02 | 5.753 | 232,914 | -3,609 | 0.00% | 1,340,056 |
| 2024-09-30 | 2024-09-26 | 5.565 | 236,523 | -9,020 | 0.00% | 1,316,246 |
| 2024-09-20 | 2024-09-17 | 5.000 | 245,543 | -9,021 | 0.00% | 1,227,620 |
| 2024-08-19 | 2024-08-15 | 5.199 | 254,564 | -9,021 | 0.00% | 1,323,518 |
| 2024-07-04 | 2024-07-02 | 6.734 | 263,585 | +38,387 | 0.00% | 1,775,023 |
| 2023-06-26 | 2023-06-21 | 5.772 | 225,198 | +20,170 | 0.00% | 1,299,833 |
| 2023-02-24 | 2023-02-22 | 5.330 | 205,028 | +702 | 0.00% | 1,092,830 |
| 2023-02-15 | 2023-02-13 | 5.330 | 204,326 | -702 | 0.00% | 1,089,089 |
| 2023-01-16 | 2023-01-12 | 5.173 | 205,028 | +842 | 0.00% | 1,060,688 |
| 2022-06-27 | 2022-06-23 | 6.022 | 204,186 | +19,109 | 0.00% | 1,229,601 |
| 2021-06-28 | 2021-06-24 | 6.808 | 185,077 | +14,091 | 0.00% | 1,259,929 |
| 2021-06-16 | 2021-06-11 | 7.080 | 170,986 | +5,876 | 0.00% | 1,210,563 |
| 2021-06-15 | 2021-06-10 | 7.080 | 165,110 | +5,876 | 0.00% | 1,168,962 |
| 2021-04-13 | 2021-04-09 | 6.791 | 159,234 | -5,876 | 0.00% | 1,081,290 |
| 2021-04-07 | 2021-03-31 | 6.722 | 165,110 | +5,876 | 0.00% | 1,109,952 |
| 2020-10-21 | 2020-10-19 | 5.701 | 159,234 | +705 | 0.00% | 907,850 |
| 2020-10-15 | 2020-10-12 | 5.293 | 158,529 | -705 | 0.00% | 839,079 |
| 2020-10-08 | 2020-10-06 | 5.089 | 159,234 | -588 | 0.00% | 810,290 |
| 2020-09-29 | 2020-09-25 | 5.072 | 159,822 | -587 | 0.00% | 810,562 |
| 2020-09-17 | 2020-09-15 | 5.395 | 160,409 | +587 | 0.00% | 865,409 |
| 2020-08-28 | 2020-08-26 | 5.752 | 159,822 | -1,411 | 0.00% | 919,363 |
| 2020-08-27 | 2020-08-25 | 5.769 | 161,233 | +1,411 | 0.00% | 930,223 |
| 2020-05-26 | 2020-05-22 | 5.667 | 159,822 | -5,875 | 0.00% | 905,763 |
| 2020-05-25 | 2020-05-21 | 6.775 | 165,697 | +5,875 | 0.00% | 1,122,613 |
| 2020-05-22 | 2020-05-20 | 6.793 | 159,822 | +11,278 | 0.00% | 1,085,736 |
| 2019-10-11 | 2019-10-09 | 7.709 | 148,544 | -38,228 | 0.00% | 1,145,120 |
| 2019-10-10 | 2019-10-08 | 7.691 | 186,772 | -54,612 | 0.00% | 1,436,398 |
| 2019-09-17 | 2019-09-13 | 8.057 | 241,384 | -10,922 | 0.00% | 1,944,800 |
| 2019-09-04 | 2019-09-02 | 7.562 | 252,306 | +2,730 | 0.00% | 1,908,057 |
| 2019-09-03 | 2019-08-30 | 7.508 | 249,576 | +2,731 | 0.00% | 1,873,702 |
| 2019-05-28 | 2019-05-24 | 9.005 | 246,845 | +13,950 | 0.00% | 2,222,908 |
| 2019-05-10 | 2019-05-08 | 9.335 | 232,895 | +6,183 | 0.00% | 2,174,124 |
| 2019-05-02 | 2019-04-29 | 9.782 | 226,712 | +4,123 | 0.00% | 2,217,605 |
| 2018-08-31 | 2018-08-29 | 9.646 | 222,589 | -619 | 0.00% | 2,147,035 |
| 2018-07-12 | 2018-07-10 | 9.452 | 223,208 | -5,152 | 0.00% | 2,109,686 |
| 2018-07-11 | 2018-07-09 | 9.316 | 228,360 | +3,606 | 0.00% | 2,127,357 |
| 2018-07-03 | 2018-06-28 | 9.316 | 224,754 | +1,546 | 0.00% | 2,093,764 |
| 2018-06-12 | 2018-06-08 | 10.344 | 223,208 | -515 | 0.00% | 2,308,958 |
| 2018-06-04 | 2018-05-31 | 10.344 | 223,723 | -10,305 | 0.00% | 2,314,286 |
| 2018-05-29 | 2018-05-25 | 11.899 | 234,028 | +13,018 | 0.00% | 2,784,726 |
| 2018-04-18 | 2018-04-16 | 11.159 | 221,010 | +4,866 | 0.00% | 2,466,311 |
| 2018-04-12 | 2018-04-10 | 11.324 | 216,144 | -486 | 0.00% | 2,447,546 |
| 2018-04-03 | 2018-03-28 | 11.057 | 216,630 | +486 | 0.00% | 2,395,174 |
| 2018-03-08 | 2018-03-06 | 11.653 | 216,144 | +9,732 | 0.00% | 2,518,618 |
| 2018-03-06 | 2018-03-02 | 11.365 | 206,412 | +9,732 | 0.00% | 2,345,828 |
| 2018-03-02 | 2018-02-28 | 11.735 | 196,680 | +12,165 | 0.00% | 2,307,982 |
| 2018-02-21 | 2018-02-15 | 11.961 | 184,515 | +9,732 | 0.00% | 2,206,941 |
| 2018-02-20 | 2018-02-13 | 11.550 | 174,783 | -9,732 | 0.00% | 2,018,699 |
| 2018-02-14 | 2018-02-12 | 11.344 | 184,515 | -3,406 | 0.00% | 2,093,181 |
| 2018-02-13 | 2018-02-09 | 11.406 | 187,921 | +13,138 | 0.00% | 2,143,406 |
| 2018-02-09 | 2018-02-07 | 12.146 | 174,783 | -584 | 0.00% | 2,122,867 |
| 2018-02-07 | 2018-02-05 | 13.790 | 175,367 | -9,732 | 0.00% | 2,418,280 |
| 2018-02-01 | 2018-01-30 | 13.132 | 185,099 | -5,839 | 0.00% | 2,430,754 |
| 2018-01-31 | 2018-01-29 | 13.543 | 190,938 | -2,433 | 0.00% | 2,585,913 |
| 2018-01-25 | 2018-01-23 | 13.358 | 193,371 | -2,433 | 0.00% | 2,583,098 |
| 2018-01-24 | 2018-01-22 | 12.598 | 195,804 | -2,920 | 0.00% | 2,466,710 |
| 2018-01-23 | 2018-01-19 | 12.701 | 198,724 | +1,947 | 0.00% | 2,523,916 |
| 2018-01-22 | 2018-01-18 | 12.557 | 196,777 | +486 | 0.00% | 2,470,880 |
| 2018-01-19 | 2018-01-17 | 11.879 | 196,291 | -4,866 | 0.00% | 2,331,655 |
| 2018-01-12 | 2018-01-10 | 10.995 | 201,157 | -9,731 | 0.00% | 2,211,694 |
| 2018-01-10 | 2018-01-08 | 10.543 | 210,888 | -4,866 | 0.00% | 2,223,337 |
| 2017-12-19 | 2017-12-15 | 10.008 | 215,754 | -584 | 0.00% | 2,159,354 |
| 2017-12-18 | 2017-12-14 | 10.091 | 216,338 | +584 | 0.00% | 2,182,983 |
| 2017-12-08 | 2017-12-06 | 10.091 | 215,754 | +4,866 | 0.00% | 2,177,090 |
| 2017-12-07 | 2017-12-05 | 10.337 | 210,888 | -4,866 | 0.00% | 2,179,997 |
| 2017-12-01 | 2017-11-29 | 10.296 | 215,754 | +4,866 | 0.00% | 2,221,430 |
| 2017-11-28 | 2017-11-24 | 10.543 | 210,888 | +7,785 | 0.00% | 2,223,337 |
| 2017-11-24 | 2017-11-22 | 10.625 | 203,103 | -7,785 | 0.00% | 2,157,958 |
| 2017-10-23 | 2017-10-19 | 10.440 | 210,888 | +4,865 | 0.00% | 2,201,667 |
| 2017-10-13 | 2017-10-11 | 10.563 | 206,023 | -4,865 | 0.00% | 2,176,281 |
| 2017-09-26 | 2017-09-22 | 10.522 | 210,888 | +4,865 | 0.00% | 2,219,003 |
| 2017-09-15 | 2017-09-13 | 10.666 | 206,023 | -4,865 | 0.00% | 2,197,451 |
| 2017-09-14 | 2017-09-12 | 10.645 | 210,888 | -4,866 | 0.00% | 2,245,007 |
| 2017-09-08 | 2017-09-06 | 10.419 | 215,754 | +4,866 | 0.00% | 2,248,034 |
| 2017-09-07 | 2017-09-05 | 10.522 | 210,888 | -4,866 | 0.00% | 2,219,003 |
| 2017-09-06 | 2017-09-04 | 10.502 | 215,754 | +4,866 | 0.00% | 2,265,770 |
| 2017-09-04 | 2017-08-31 | 10.625 | 210,888 | -4,866 | 0.00% | 2,240,673 |
| 2017-08-14 | 2017-08-10 | 10.337 | 215,754 | +4,866 | 0.00% | 2,230,298 |
| 2017-08-03 | 2017-08-01 | 10.645 | 210,888 | -4,866 | 0.00% | 2,245,007 |
| 2017-07-28 | 2017-07-26 | 10.399 | 215,754 | +486 | 0.00% | 2,243,600 |
| 2017-05-31 | 2017-05-26 | 10.841 | 215,268 | +10,410 | 0.00% | 2,333,702 |
| 2017-03-29 | 2017-03-27 | 11.208 | 204,858 | -463 | 0.00% | 2,296,056 |
| 2017-03-20 | 2017-03-16 | 11.532 | 205,321 | -556 | 0.00% | 2,367,755 |
| 2017-03-13 | 2017-03-09 | 11.208 | 205,877 | +463 | 0.00% | 2,307,477 |
| 2017-03-09 | 2017-03-07 | 11.316 | 205,414 | -1,391 | 0.00% | 2,324,468 |
| 2017-03-06 | 2017-03-02 | 11.467 | 206,805 | +4,630 | 0.00% | 2,371,471 |
| 2017-02-16 | 2017-02-14 | 11.446 | 202,175 | -4,167 | 0.00% | 2,314,012 |
| 2017-02-14 | 2017-02-10 | 11.359 | 206,342 | -9,261 | 0.00% | 2,343,881 |
| 2016-12-13 | 2016-12-09 | 11.143 | 215,603 | -4,631 | 0.00% | 2,402,518 |
| 2016-11-04 | 2016-11-02 | 10.690 | 220,234 | +4,631 | 0.00% | 2,354,246 |
| 2016-09-13 | 2016-09-09 | 11.510 | 215,603 | -5,094 | 0.00% | 2,481,671 |
| 2016-09-12 | 2016-09-08 | 11.338 | 220,697 | +463 | 0.00% | 2,502,177 |
| 2016-08-23 | 2016-08-19 | 11.035 | 220,234 | -5,094 | 0.00% | 2,430,342 |
| 2016-08-22 | 2016-08-18 | 11.122 | 225,328 | +463 | 0.00% | 2,506,020 |
| 2016-08-19 | 2016-08-17 | 11.122 | 224,865 | +4,631 | 0.00% | 2,500,871 |
| 2016-08-17 | 2016-08-15 | 11.230 | 220,234 | -4,631 | 0.00% | 2,473,147 |
| 2016-08-16 | 2016-08-12 | 11.122 | 224,865 | +4,631 | 0.00% | 2,500,871 |
| 2016-08-01 | 2016-07-28 | 10.690 | 220,234 | -2,315 | 0.00% | 2,354,246 |
| 2016-07-29 | 2016-07-27 | 10.668 | 222,549 | +2,315 | 0.00% | 2,374,186 |
| 2016-07-28 | 2016-07-26 | 10.668 | 220,234 | -12,039 | 0.00% | 2,349,490 |
| 2016-07-27 | 2016-07-25 | 10.668 | 232,273 | -2,316 | 0.00% | 2,477,923 |
| 2016-07-26 | 2016-07-22 | 10.625 | 234,589 | +13,892 | 0.00% | 2,492,499 |
| 2016-07-20 | 2016-07-18 | 10.668 | 220,697 | -4,631 | 0.00% | 2,354,429 |
| 2016-06-27 | 2016-06-23 | 10.063 | 225,328 | -1,389 | 0.00% | 2,267,584 |
| 2016-05-30 | 2016-05-26 | 10.586 | 226,717 | +12,119 | 0.00% | 2,400,063 |
| 2016-03-10 | 2016-03-08 | 10.609 | 214,598 | +1,315 | 0.00% | 2,276,665 |
| 2016-02-16 | 2016-02-12 | 9.194 | 213,283 | -2,191 | 0.00% | 1,961,019 |
| 2016-02-15 | 2016-02-11 | 9.377 | 215,474 | +2,191 | 0.00% | 2,020,492 |
| 2015-12-04 | 2015-12-02 | 11.567 | 213,283 | -1,753 | 0.00% | 2,467,088 |
| 2015-12-01 | 2015-11-27 | 11.316 | 215,036 | +8,766 | 0.00% | 2,433,399 |
| 2015-10-23 | 2015-10-20 | 11.658 | 206,270 | -4,383 | 0.00% | 2,404,792 |
| 2015-10-09 | 2015-10-07 | 11.202 | 210,653 | -4,383 | 0.00% | 2,359,770 |
| 2015-08-24 | 2015-08-20 | 11.841 | 215,036 | +8,766 | 0.00% | 2,546,238 |
| 2015-08-21 | 2015-08-19 | 12.092 | 206,270 | -8,766 | 0.00% | 2,494,207 |
| 2015-08-14 | 2015-08-12 | 12.411 | 215,036 | +8,766 | 0.00% | 2,668,889 |
| 2015-08-11 | 2015-08-07 | 12.640 | 206,270 | -8,766 | 0.00% | 2,607,152 |
| 2015-08-06 | 2015-08-04 | 12.525 | 215,036 | +21,915 | 0.00% | 2,693,420 |
| 2015-08-03 | 2015-07-30 | 12.685 | 193,121 | -8,766 | 0.00% | 2,449,767 |
| 2015-07-29 | 2015-07-27 | 12.890 | 201,887 | -2,191 | 0.00% | 2,602,420 |
| 2015-07-24 | 2015-07-22 | 13.256 | 204,078 | +8,766 | 0.00% | 2,705,159 |
| 2015-07-17 | 2015-07-15 | 13.392 | 195,312 | +4,383 | 0.00% | 2,615,698 |
| 2015-07-15 | 2015-07-13 | 13.370 | 190,929 | -4,383 | 0.00% | 2,552,643 |
| 2015-07-14 | 2015-07-10 | 13.141 | 195,312 | -6,575 | 0.00% | 2,566,681 |
| 2015-07-13 | 2015-07-09 | 12.708 | 201,887 | +8,766 | 0.00% | 2,565,571 |
| 2015-07-09 | 2015-07-07 | 13.278 | 193,121 | +13,150 | 0.00% | 2,564,325 |
| 2015-07-08 | 2015-07-06 | 13.621 | 179,971 | +8,766 | 0.00% | 2,451,305 |
| 2015-07-07 | 2015-07-03 | 14.031 | 171,205 | +8,766 | 0.00% | 2,402,216 |
| 2015-07-06 | 2015-07-02 | 14.145 | 162,439 | -8,766 | 0.00% | 2,297,749 |
| 2015-07-02 | 2015-06-29 | 13.826 | 171,205 | +21,915 | 0.00% | 2,367,062 |
| 2015-06-30 | 2015-06-26 | 14.465 | 149,290 | +8,766 | 0.00% | 2,159,437 |
| 2015-06-29 | 2015-06-25 | 14.875 | 140,524 | -8,766 | 0.00% | 2,090,348 |
| 2015-06-25 | 2015-06-23 | 14.853 | 149,290 | -8,766 | 0.00% | 2,217,340 |
| 2015-06-23 | 2015-06-19 | 14.442 | 158,056 | +8,766 | 0.00% | 2,282,628 |
| 2015-06-22 | 2015-06-18 | 14.579 | 149,290 | -8,766 | 0.00% | 2,176,467 |
| 2015-06-18 | 2015-06-16 | 14.465 | 158,056 | +8,766 | 0.00% | 2,286,234 |
| 2015-06-17 | 2015-06-15 | 14.716 | 149,290 | +8,766 | 0.00% | 2,196,903 |
| 2015-06-12 | 2015-06-10 | 14.830 | 140,524 | +439 | 0.00% | 2,083,936 |
| 2015-06-10 | 2015-06-08 | 15.332 | 140,085 | -8,767 | 0.00% | 2,147,739 |
| 2015-06-05 | 2015-06-03 | 14.967 | 148,852 | +8,767 | 0.00% | 2,227,814 |
| 2015-05-18 | 2015-05-14 | 15.149 | 140,085 | -8,767 | 0.00% | 2,122,170 |
| 2015-05-13 | 2015-05-11 | 15.651 | 148,852 | +8,767 | 0.00% | 2,329,696 |
| 2015-05-12 | 2015-05-08 | 15.469 | 140,085 | +8,766 | 0.00% | 2,166,915 |
| 2015-05-07 | 2015-05-05 | 15.583 | 131,319 | +21,915 | 0.00% | 2,046,298 |
| 2015-05-06 | 2015-05-04 | 16.267 | 109,404 | -4,383 | 0.00% | 1,779,685 |
| 2015-05-05 | 2015-04-30 | 16.085 | 113,787 | +8,766 | 0.00% | 1,830,216 |
| 2015-04-30 | 2015-04-28 | 16.450 | 105,021 | -438 | 0.00% | 1,727,555 |
| 2015-04-29 | 2015-04-27 | 16.427 | 105,459 | -10,520 | 0.00% | 1,732,354 |
| 2015-04-23 | 2015-04-21 | 16.107 | 115,979 | -4,383 | 0.00% | 1,868,119 |
| 2015-04-22 | 2015-04-20 | 15.742 | 120,362 | +13,150 | 0.00% | 1,894,781 |
| 2015-04-21 | 2015-04-17 | 16.267 | 107,212 | -526 | 0.00% | 1,744,028 |
| 2015-04-20 | 2015-04-16 | 16.769 | 107,738 | +526 | 0.00% | 1,806,661 |
| 2015-04-15 | 2015-04-13 | 16.450 | 107,212 | -97,305 | 0.00% | 1,763,596 |
| 2015-04-14 | 2015-04-10 | 15.788 | 204,517 | +1,315 | 0.00% | 3,228,911 |
| 2015-04-13 | 2015-04-09 | 15.286 | 203,202 | -440 | 0.00% | 3,106,156 |
| 2015-04-10 | 2015-04-08 | 14.556 | 203,642 | -14,024 | 0.00% | 2,964,207 |
| 2015-04-09 | 2015-04-02 | 13.621 | 217,666 | -52,597 | 0.00% | 2,964,732 |
| 2015-04-08 | 2015-04-01 | 13.438 | 270,263 | +4,734 | 0.00% | 3,631,804 |
| 2015-04-02 | 2015-03-31 | 13.324 | 265,529 | -25,858 | 0.00% | 3,537,898 |
| 2015-03-27 | 2015-03-25 | 13.027 | 291,387 | +8,766 | 0.00% | 3,796,005 |
| 2015-03-25 | 2015-03-23 | 13.347 | 282,621 | +8,766 | 0.00% | 3,772,079 |
| 2015-03-19 | 2015-03-17 | 13.438 | 273,855 | -17,532 | 0.00% | 3,680,073 |
| 2015-03-06 | 2015-03-04 | 13.119 | 291,387 | +8,766 | 0.00% | 3,822,597 |
| 2015-03-02 | 2015-02-26 | 13.484 | 282,621 | -8,766 | 0.00% | 3,810,767 |
| 2015-02-27 | 2015-02-25 | 13.324 | 291,387 | -4,383 | 0.00% | 3,882,429 |
| 2015-02-10 | 2015-02-06 | 13.005 | 295,770 | +8,766 | 0.00% | 3,846,356 |
| 2015-02-02 | 2015-01-29 | 13.119 | 287,004 | +13,149 | 0.00% | 3,765,098 |
| 2015-01-14 | 2015-01-12 | 13.484 | 273,855 | -2,191 | 0.00% | 3,692,569 |
| 2015-01-13 | 2015-01-09 | 13.529 | 276,046 | +7,451 | 0.00% | 3,734,708 |
| 2015-01-12 | 2015-01-08 | 13.575 | 268,595 | +13,149 | 0.00% | 3,646,157 |
| 2015-01-09 | 2015-01-07 | 13.803 | 255,446 | +8,766 | 0.00% | 3,525,941 |
| 2015-01-08 | 2015-01-06 | 13.940 | 246,680 | +8,766 | 0.00% | 3,438,711 |
| 2015-01-07 | 2015-01-05 | 14.191 | 237,914 | -2,629 | 0.00% | 3,376,221 |
| 2015-01-06 | 2015-01-02 | 14.351 | 240,543 | +3,155 | 0.00% | 3,451,945 |
| 2015-01-05 | 2014-12-31 | 14.191 | 237,388 | -876 | 0.00% | 3,368,757 |
| 2015-01-02 | 2014-12-29 | 13.872 | 238,264 | +4,383 | 0.00% | 3,305,084 |
| 2014-12-30 | 2014-12-24 | 13.552 | 233,881 | +876 | 0.00% | 3,169,581 |
| 2014-12-29 | 2014-12-22 | 13.757 | 233,005 | +5,260 | 0.00% | 3,205,554 |
| 2014-12-19 | 2014-12-17 | 13.324 | 227,745 | -4,383 | 0.00% | 3,034,466 |
| 2014-12-16 | 2014-12-12 | 13.119 | 232,128 | +8,766 | 0.00% | 3,045,200 |
| 2014-12-12 | 2014-12-10 | 13.415 | 223,362 | -8,766 | 0.00% | 2,996,451 |
| 2014-12-11 | 2014-12-09 | 13.392 | 232,128 | +13,149 | 0.00% | 3,108,752 |
| 2014-12-08 | 2014-12-04 | 13.301 | 218,979 | -17,532 | 0.00% | 2,912,672 |
| 2014-12-05 | 2014-12-03 | 12.799 | 236,511 | +4,383 | 0.00% | 3,027,155 |
| 2014-12-04 | 2014-12-02 | 13.027 | 232,128 | -4,383 | 0.00% | 3,024,016 |
| 2014-12-02 | 2014-11-28 | 13.164 | 236,511 | -21,915 | 0.00% | 3,113,491 |
| 2014-11-27 | 2014-11-25 | 11.750 | 258,426 | +13,149 | 0.00% | 3,036,435 |
| 2014-11-26 | 2014-11-24 | 11.841 | 245,277 | -4,383 | 0.00% | 2,904,322 |
| 2014-11-25 | 2014-11-21 | 11.613 | 249,660 | +8,766 | 0.00% | 2,899,261 |
| 2014-11-20 | 2014-11-18 | 11.727 | 240,894 | +4,383 | 0.00% | 2,824,942 |
| 2014-11-19 | 2014-11-17 | 11.887 | 236,511 | +8,766 | 0.00% | 2,811,315 |
| 2014-11-18 | 2014-11-14 | 12.389 | 227,745 | +8,766 | 0.00% | 2,821,429 |
| 2014-11-17 | 2014-11-13 | 12.525 | 218,979 | -4,383 | 0.00% | 2,742,807 |
| 2014-11-13 | 2014-11-11 | 11.887 | 223,362 | -4,383 | 0.00% | 2,655,018 |
| 2014-11-11 | 2014-11-07 | 11.453 | 227,745 | -4,383 | 0.00% | 2,608,393 |
| 2014-10-22 | 2014-10-20 | 11.088 | 232,128 | -438 | 0.00% | 2,573,856 |
| 2014-10-13 | 2014-10-09 | 11.088 | 232,566 | -877 | 0.00% | 2,578,713 |
| 2014-10-07 | 2014-10-03 | 10.769 | 233,443 | +877 | 0.00% | 2,513,873 |
| 2014-08-25 | 2014-08-21 | 11.362 | 232,566 | +4,383 | 0.00% | 2,642,385 |
| 2014-08-01 | 2014-07-30 | 11.750 | 228,183 | +4,383 | 0.00% | 2,681,088 |
| 2014-07-30 | 2014-07-28 | 11.818 | 223,800 | -4,383 | 0.00% | 2,644,907 |
| 2014-07-22 | 2014-07-18 | 10.997 | 228,183 | -4,383 | 0.00% | 2,509,290 |
| 2014-07-11 | 2014-07-09 | 10.906 | 232,566 | +4,383 | 0.00% | 2,536,265 |
| 2014-07-07 | 2014-07-03 | 11.088 | 228,183 | -4,383 | 0.00% | 2,530,114 |
| 2014-07-03 | 2014-06-30 | 10.723 | 232,566 | -4,383 | 0.00% | 2,493,817 |
| 2014-06-25 | 2014-06-23 | 10.586 | 236,949 | +4,383 | 0.00% | 2,508,380 |
| 2014-06-13 | 2014-06-11 | 10.700 | 232,566 | -4,383 | 0.00% | 2,488,511 |
| 2014-05-23 | 2014-05-21 | 11.551 | 236,949 | +15,581 | 0.00% | 2,737,012 |
| 2014-04-17 | 2014-04-15 | 11.307 | 221,368 | +8,189 | 0.00% | 2,502,975 |
| 2014-04-14 | 2014-04-10 | 11.746 | 213,179 | -982 | 0.00% | 2,504,092 |
| 2014-04-10 | 2014-04-08 | 11.356 | 214,161 | -8,190 | 0.00% | 2,431,947 |
| 2014-04-08 | 2014-04-04 | 11.111 | 222,351 | -4,095 | 0.00% | 2,470,650 |
| 2014-04-03 | 2014-04-01 | 10.867 | 226,446 | +12,285 | 0.00% | 2,460,851 |
| 2014-03-28 | 2014-03-26 | 10.477 | 214,161 | -8,190 | 0.00% | 2,243,667 |
| 2013-11-15 | 2013-11-13 | 10.013 | 222,351 | +8,190 | 0.00% | 2,226,300 |
| 2013-11-08 | 2013-11-06 | 10.525 | 214,161 | -12,285 | 0.00% | 2,254,127 |
| 2013-11-07 | 2013-11-05 | 10.623 | 226,446 | +12,285 | 0.00% | 2,405,551 |
| 2013-11-04 | 2013-10-31 | 10.623 | 214,161 | -4,095 | 0.00% | 2,275,047 |
| 2013-10-09 | 2013-10-07 | 9.842 | 218,256 | -410 | 0.00% | 2,147,988 |
| 2013-09-18 | 2013-09-16 | 10.428 | 218,666 | +4,095 | 0.00% | 2,280,184 |
| 2013-07-05 | 2013-07-03 | 8.279 | 214,571 | +40,949 | 0.00% | 1,776,362 |
| 2013-06-17 | 2013-06-13 | 9.353 | 173,622 | +40,948 | 0.00% | 1,623,919 |
| 2013-06-07 | 2013-06-05 | 10.013 | 132,674 | -10,810 | 0.00% | 1,328,405 |
| 2013-05-30 | 2013-05-28 | 11.427 | 143,484 | +6,109 | 0.00% | 1,639,605 |
| 2013-05-27 | 2013-05-23 | 11.096 | 137,375 | +392 | 0.00% | 1,524,245 |
| 2013-05-02 | 2013-04-29 | 10.917 | 136,983 | -19,602 | 0.00% | 1,495,437 |
| 2013-04-16 | 2013-04-12 | 10.560 | 156,585 | +19,602 | 0.00% | 1,653,515 |
| 2013-03-22 | 2013-03-20 | 12.269 | 136,983 | -392 | 0.00% | 1,680,620 |
| 2013-03-21 | 2013-03-19 | 11.682 | 137,375 | -39,205 | 0.00% | 1,604,837 |
| 2013-02-26 | 2013-02-22 | 12.320 | 176,580 | +39,205 | 0.00% | 2,175,436 |
| 2013-02-20 | 2013-02-18 | 13.060 | 137,375 | +11,762 | 0.00% | 1,794,054 |
| 2013-02-07 | 2013-02-05 | 13.442 | 125,613 | +11,761 | 0.00% | 1,688,507 |
| 2013-01-31 | 2013-01-29 | 13.646 | 113,852 | -50,966 | 0.00% | 1,553,646 |
| 2013-01-29 | 2013-01-25 | 13.340 | 164,818 | +50,966 | 0.00% | 2,198,690 |
| 2013-01-25 | 2013-01-23 | 13.901 | 113,852 | +11,762 | 0.00% | 1,582,687 |
| 2013-01-14 | 2013-01-10 | 12.702 | 102,090 | -11,762 | 0.00% | 1,296,792 |
| 2013-01-10 | 2013-01-08 | 12.116 | 113,852 | +11,762 | 0.00% | 1,379,406 |
| 2013-01-08 | 2013-01-04 | 12.243 | 102,090 | +392 | 0.00% | 1,249,920 |
| 2013-01-03 | 2012-12-31 | 11.733 | 101,698 | -11,761 | 0.00% | 1,193,241 |
| 2012-12-27 | 2012-12-20 | 11.529 | 113,459 | +11,761 | 0.00% | 1,308,083 |
| 2012-12-18 | 2012-12-14 | 11.453 | 101,698 | -11,761 | 0.00% | 1,164,707 |
| 2012-12-17 | 2012-12-13 | 11.172 | 113,459 | +11,761 | 0.00% | 1,267,567 |
| 2012-08-01 | 2012-07-30 | 9.693 | 101,698 | -3,920 | 0.00% | 985,720 |
| 2012-07-24 | 2012-07-20 | 9.795 | 105,618 | -3,921 | 0.00% | 1,034,491 |
| 2012-07-13 | 2012-07-11 | 9.463 | 109,539 | +3,921 | 0.00% | 1,036,574 |
| 2012-06-15 | 2012-06-13 | 9.871 | 105,618 | +3,920 | 0.00% | 1,042,573 |
| 2012-06-04 | 2012-05-31 | 10.725 | 101,698 | +4,468 | 0.00% | 1,090,712 |
| 2012-05-15 | 2012-05-11 | 12.059 | 97,230 | -90,857 | 0.00% | 1,172,494 |
| 2012-03-02 | 2012-02-29 | 13.606 | 188,087 | -4,498 | 0.00% | 2,559,180 |
| 2011-10-24 | 2011-10-20 | 9.569 | 192,585 | +3,581 | 0.00% | 1,842,838 |
| 2011-08-22 | 2011-08-18 | 11.445 | 189,004 | -91,965 | 0.00% | 2,163,092 |
| 2011-08-11 | 2011-08-09 | 10.819 | 280,969 | +36,786 | 0.01% | 3,039,929 |
| 2011-08-01 | 2011-07-28 | 12.940 | 244,183 | +9,123 | 0.00% | 3,159,689 |
| 2011-07-21 | 2011-07-19 | 12.151 | 235,060 | +18,393 | 0.01% | 2,856,329 |
| 2011-07-05 | 2011-06-30 | 13.185 | 216,667 | +55,178 | 0.00% | 2,856,646 |
| 2011-06-30 | 2011-06-28 | 14.301 | 161,489 | +5,543 | 0.00% | 2,309,388 |
| 2011-06-29 | 2011-06-27 | 14.329 | 155,946 | +2,487 | 0.00% | 2,234,510 |
| 2011-06-28 | 2011-06-24 | 14.357 | 153,459 | -53,285 | 0.00% | 2,203,194 |
| 2011-06-08 | 2011-06-03 | 14.920 | 206,744 | +17,762 | 0.00% | 3,084,602 |
| 2011-06-02 | 2011-05-31 | 15.736 | 188,982 | -17,762 | 0.00% | 2,973,874 |
| 2011-05-06 | 2011-05-04 | 15.342 | 206,744 | +17,762 | 0.00% | 3,171,902 |
| 2011-05-04 | 2011-04-29 | 15.652 | 188,982 | +35,523 | 0.00% | 2,957,914 |
| 2011-04-27 | 2011-04-21 | 16.102 | 153,459 | -35,523 | 0.00% | 2,471,034 |
| 2011-04-26 | 2011-04-20 | 15.905 | 188,982 | -355,230 | 0.00% | 3,005,794 |
| 2011-04-18 | 2011-04-14 | 15.736 | 544,212 | +355,230 | 0.01% | 8,563,873 |
| 2011-04-14 | 2011-04-12 | 15.793 | 188,982 | +35,523 | 0.00% | 2,984,514 |
| 2010-11-15 | 2010-11-11 | 16.778 | 153,459 | +355 | 0.00% | 2,574,714 |
| 2010-11-08 | 2010-11-04 | 17.341 | 153,104 | -3,552 | 0.00% | 2,654,957 |
| 2010-10-29 | 2010-10-27 | 15.793 | 156,656 | +3,552 | 0.00% | 2,474,003 |
| 2010-10-25 | 2010-10-21 | 16.018 | 153,104 | +35,523 | 0.00% | 2,452,388 |
| 2010-09-13 | 2010-09-09 | 14.357 | 117,581 | -23,090 | 0.00% | 1,688,098 |
| 2010-09-10 | 2010-09-08 | 14.413 | 140,671 | +23,090 | 0.00% | 2,027,519 |
| 2010-08-23 | 2010-08-19 | 14.892 | 117,581 | +355 | 0.00% | 1,750,988 |
| 2010-08-19 | 2010-08-17 | 14.695 | 117,226 | -355 | 0.00% | 1,722,601 |
| 2010-08-18 | 2010-08-16 | 14.638 | 117,581 | +355 | 0.00% | 1,721,198 |
| 2010-08-09 | 2010-08-05 | 15.286 | 117,226 | -10,657 | 0.00% | 1,791,901 |
| 2010-07-12 | 2010-07-08 | 13.991 | 127,883 | -3,552 | 0.00% | 1,789,202 |
| 2010-07-08 | 2010-07-06 | 13.935 | 131,435 | +3,552 | 0.00% | 1,831,498 |
| 2010-06-02 | 2010-05-31 | 13.118 | 127,883 | -3,552 | 0.00% | 1,677,602 |
| 2010-05-24 | 2010-05-19 | 12.386 | 131,435 | -7,105 | 0.00% | 1,627,998 |
| 2010-05-20 | 2010-05-18 | 13.267 | 138,540 | -3,552 | 0.00% | 1,837,941 |
| 2010-05-19 | 2010-05-17 | 12.777 | 142,092 | +16,995 | 0.00% | 1,815,549 |
| 2010-05-18 | 2010-05-14 | 13.410 | 125,097 | -6,950 | 0.00% | 1,677,600 |
| 2010-05-17 | 2010-05-13 | 13.353 | 132,047 | +6,950 | 0.00% | 1,763,202 |
| 2010-05-14 | 2010-05-12 | 13.209 | 125,097 | +2,085 | 0.00% | 1,652,400 |
| 2010-05-12 | 2010-05-10 | 13.698 | 123,012 | +1,390 | 0.00% | 1,685,039 |
| 2010-05-03 | 2010-04-29 | 14.590 | 121,622 | +17,374 | 0.00% | 1,774,498 |
| 2010-04-26 | 2010-04-22 | 15.338 | 104,248 | +3,475 | 0.00% | 1,599,007 |
| 2010-04-13 | 2010-04-09 | 17.641 | 100,773 | +6,950 | 0.00% | 1,777,707 |
| 2010-04-08 | 2010-04-01 | 17.353 | 93,823 | -1,737 | 0.00% | 1,628,104 |
| 2010-03-10 | 2010-03-08 | 16.749 | 95,560 | -1,738 | 0.00% | 1,600,496 |
| 2010-02-11 | 2010-02-09 | 15.223 | 97,298 | +1,390 | 0.00% | 1,481,205 |
| 2010-02-10 | 2010-02-08 | 15.051 | 95,908 | +1,390 | 0.00% | 1,443,484 |
| 2010-02-05 | 2010-02-03 | 15.972 | 94,518 | +695 | 0.00% | 1,509,604 |
| 2010-01-27 | 2010-01-25 | 15.252 | 93,823 | +17,375 | 0.00% | 1,431,003 |
| 2010-01-20 | 2010-01-18 | 16.490 | 76,448 | +3,475 | 0.00% | 1,260,597 |
| 2009-12-11 | 2009-12-09 | 18.705 | 72,973 | +695 | 0.00% | 1,364,995 |
| 2009-12-08 | 2009-12-04 | 19.713 | 72,278 | -8,340 | 0.00% | 1,424,794 |
| 2009-12-04 | 2009-12-02 | 19.080 | 80,618 | -1,390 | 0.00% | 1,538,158 |
| 2009-11-25 | 2009-11-23 | 19.367 | 82,008 | -4,517 | 0.00% | 1,588,279 |
| 2009-11-24 | 2009-11-20 | 18.619 | 86,525 | +1,737 | 0.00% | 1,611,022 |
| 2009-11-20 | 2009-11-18 | 19.943 | 84,788 | -1,042 | 0.00% | 1,690,920 |
| 2009-11-18 | 2009-11-16 | 19.540 | 85,830 | +4,169 | 0.00% | 1,677,121 |
| 2009-11-17 | 2009-11-13 | 18.849 | 81,661 | -29,884 | 0.00% | 1,539,258 |
| 2009-11-10 | 2009-11-06 | 18.101 | 111,545 | -3,475 | 0.00% | 2,019,093 |
| 2009-11-09 | 2009-11-05 | 17.785 | 115,020 | -34,401 | 0.00% | 2,045,584 |
| 2009-11-06 | 2009-11-04 | 17.612 | 149,421 | -695 | 0.00% | 2,631,592 |
| 2009-11-05 | 2009-11-03 | 17.123 | 150,116 | -348 | 0.00% | 2,570,392 |
| 2009-10-22 | 2009-10-20 | 16.633 | 150,464 | -3,475 | 0.00% | 2,502,741 |
| 2009-10-19 | 2009-10-15 | 16.202 | 153,939 | -3,127 | 0.00% | 2,494,092 |
| 2009-10-16 | 2009-10-14 | 15.856 | 157,066 | +3,475 | 0.00% | 2,490,516 |
| 2009-09-25 | 2009-09-23 | 15.108 | 153,591 | +1,737 | 0.00% | 2,320,495 |
| 2009-09-17 | 2009-09-15 | 14.734 | 151,854 | -1,390 | 0.00% | 2,237,441 |
| 2009-09-14 | 2009-09-10 | 14.820 | 153,244 | -6,950 | 0.00% | 2,271,152 |
| 2009-09-09 | 2009-09-07 | 14.072 | 160,194 | -3,475 | 0.00% | 2,254,294 |
| 2009-09-08 | 2009-09-04 | 13.784 | 163,669 | -3,475 | 0.00% | 2,256,095 |
| 2009-09-04 | 2009-09-02 | 13.036 | 167,144 | +3,475 | 0.00% | 2,178,936 |
| 2009-09-02 | 2009-08-31 | 13.439 | 163,669 | +3,475 | 0.00% | 2,199,575 |
| 2009-08-26 | 2009-08-24 | 14.187 | 160,194 | -21,544 | 0.00% | 2,272,734 |
| 2009-08-20 | 2009-08-18 | 13.554 | 181,738 | +6,950 | 0.00% | 2,463,327 |
| 2009-08-19 | 2009-08-17 | 13.554 | 174,788 | +6,949 | 0.00% | 2,369,125 |
| 2009-08-18 | 2009-08-14 | 14.216 | 167,839 | +10,425 | 0.00% | 2,386,027 |
| 2009-08-17 | 2009-08-13 | 13.756 | 157,414 | -6,950 | 0.00% | 2,165,343 |
| 2009-08-14 | 2009-08-12 | 13.612 | 164,364 | +9,035 | 0.00% | 2,237,295 |
| 2009-08-13 | 2009-08-11 | 14.274 | 155,329 | +2,085 | 0.00% | 2,217,123 |
| 2009-08-12 | 2009-08-10 | 14.187 | 153,244 | -3,475 | 0.00% | 2,174,132 |
| 2009-08-10 | 2009-08-06 | 14.274 | 156,719 | +3,475 | 0.00% | 2,236,963 |
| 2009-08-05 | 2009-08-03 | 15.482 | 153,244 | -1,737 | 0.00% | 2,372,582 |
| 2009-07-24 | 2009-07-22 | 15.597 | 154,981 | -695 | 0.00% | 2,417,315 |
| 2009-06-16 | 2009-06-12 | 14.245 | 155,676 | -695 | 0.00% | 2,217,596 |
| 2009-06-12 | 2009-06-10 | 14.101 | 156,371 | +695 | 0.00% | 2,204,996 |
| 2009-06-03 | 2009-06-01 | 13.180 | 155,676 | -347,492 | 0.00% | 2,051,836 |
| 2009-06-02 | 2009-05-29 | 12.432 | 503,168 | +347,492 | 0.01% | 6,255,359 |
| 2009-05-27 | 2009-05-25 | 12.721 | 155,676 | +140 | 0.00% | 1,980,335 |
| 2009-05-26 | 2009-05-22 | 12.397 | 155,536 | +3,396 | 0.00% | 1,928,174 |
| 2009-05-22 | 2009-05-20 | 13.045 | 152,140 | -680 | 0.00% | 1,984,634 |
| 2009-05-21 | 2009-05-19 | 13.074 | 152,820 | -6,792 | 0.00% | 1,998,004 |
| 2009-05-20 | 2009-05-18 | 12.603 | 159,612 | -18,678 | 0.00% | 2,011,604 |
| 2009-05-18 | 2009-05-14 | 11.249 | 178,290 | +5,094 | 0.00% | 2,005,504 |
| 2009-05-13 | 2009-05-11 | 12.250 | 173,196 | +20,376 | 0.00% | 2,121,605 |
| 2009-05-12 | 2009-05-08 | 11.808 | 152,820 | -3,396 | 0.00% | 1,804,504 |
| 2009-05-07 | 2009-05-05 | 11.013 | 156,216 | -3,396 | 0.00% | 1,720,404 |
| 2009-04-30 | 2009-04-28 | 9.835 | 159,612 | -3,396 | 0.00% | 1,569,803 |
| 2009-04-22 | 2009-04-20 | 9.217 | 163,008 | +3,396 | 0.00% | 1,502,403 |
| 2009-04-06 | 2009-04-02 | 9.187 | 159,612 | -3,396 | 0.00% | 1,466,403 |
| 2009-03-30 | 2009-03-26 | 9.305 | 163,008 | -3,396 | 0.00% | 1,516,803 |
| 2009-03-19 | 2009-03-17 | 8.893 | 166,404 | -1,358 | 0.00% | 1,479,803 |
| 2009-01-12 | 2009-01-08 | 8.009 | 167,762 | -13,584 | 0.00% | 1,343,680 |
| 2009-01-07 | 2009-01-05 | 8.687 | 181,346 | -13,584 | 0.00% | 1,575,300 |
| 2009-01-02 | 2008-12-29 | 7.892 | 194,930 | -340 | 0.00% | 1,538,320 |
| 2008-12-29 | 2008-12-22 | 8.304 | 195,270 | +6,792 | 0.00% | 1,621,504 |
| 2008-12-23 | 2008-12-19 | 8.481 | 188,478 | +13,584 | 0.00% | 1,598,403 |
| 2008-12-22 | 2008-12-18 | 8.922 | 174,894 | +6,792 | 0.00% | 1,560,453 |
| 2008-12-17 | 2008-12-15 | 8.009 | 168,102 | -6,792 | 0.00% | 1,346,403 |
| 2008-12-16 | 2008-12-12 | 8.098 | 174,894 | +6,792 | 0.00% | 1,416,253 |
| 2008-11-24 | 2008-11-20 | 6.832 | 168,102 | +16,980 | 0.00% | 1,148,402 |
| 2008-11-14 | 2008-11-12 | 9.717 | 151,122 | +17,320 | 0.00% | 1,468,503 |
| 2008-11-07 | 2008-11-05 | 9.335 | 133,802 | -1,698 | 0.00% | 1,248,979 |
| 2008-10-29 | 2008-10-27 | 6.037 | 135,500 | -6,792 | 0.00% | 817,949 |
| 2008-10-08 | 2008-10-03 | 9.570 | 142,292 | +1,698 | 0.00% | 1,361,749 |
| 2008-09-26 | 2008-09-24 | 10.689 | 140,594 | -3,396 | 0.00% | 1,502,819 |
| 2008-09-24 | 2008-09-22 | 11.425 | 143,990 | +3,396 | 0.00% | 1,645,119 |
| 2008-09-08 | 2008-09-04 | 12.574 | 140,594 | -3,396 | 0.00% | 1,767,779 |
| 2008-09-05 | 2008-09-03 | 12.397 | 143,990 | +3,736 | 0.00% | 1,785,039 |
| 2008-09-03 | 2008-09-01 | 12.544 | 140,254 | +6,791 | 0.00% | 1,759,374 |
| 2008-07-11 | 2008-07-09 | 13.516 | 133,463 | -10,187 | 0.00% | 1,803,877 |
| 2008-07-10 | 2008-07-08 | 12.956 | 143,650 | -3,396 | 0.00% | 1,861,194 |
| 2008-07-03 | 2008-06-30 | 12.868 | 147,046 | +10,187 | 0.00% | 1,892,204 |
| 2008-06-03 | 2008-05-30 | 16.372 | 136,859 | -679 | 0.00% | 2,240,688 |
| 2008-05-22 | 2008-05-20 | 14.605 | 137,538 | -3,396 | 0.00% | 2,008,804 |
| 2008-05-13 | 2008-05-08 | 14.282 | 140,934 | +3,057 | 0.00% | 2,012,754 |
| 2008-05-08 | 2008-05-06 | 15.293 | 137,877 | +1,689 | 0.00% | 2,108,611 |
| 2008-05-02 | 2008-04-29 | 15.562 | 136,188 | -5,367 | 0.00% | 2,119,321 |
| 2008-04-29 | 2008-04-25 | 15.144 | 141,555 | +335 | 0.00% | 2,143,760 |
| 2008-04-24 | 2008-04-22 | 14.489 | 141,220 | -6,708 | 0.00% | 2,046,067 |
| 2008-04-18 | 2008-04-16 | 13.356 | 147,928 | -3,019 | 0.00% | 1,975,676 |
| 2008-04-15 | 2008-04-11 | 13.952 | 150,947 | +6,709 | 0.00% | 2,105,996 |
| 2008-03-31 | 2008-03-27 | 12.104 | 144,238 | -13,418 | 0.00% | 1,745,794 |
| 2008-03-06 | 2008-03-04 | 12.253 | 157,656 | +13,418 | 0.00% | 1,931,700 |
| 2008-02-18 | 2008-02-14 | 12.968 | 144,238 | -107,341 | 0.00% | 1,870,494 |
| 2008-02-15 | 2008-02-13 | 12.521 | 251,579 | +93,923 | 0.01% | 3,150,003 |
| 2008-02-14 | 2008-02-12 | 12.700 | 157,656 | +6,709 | 0.00% | 2,002,200 |
| 2008-02-13 | 2008-02-11 | 12.670 | 150,947 | +6,709 | 0.00% | 1,912,497 |
| 2008-01-22 | 2008-01-18 | 14.906 | 144,238 | -167,384 | 0.00% | 2,149,993 |
| 2008-01-21 | 2008-01-17 | 14.638 | 311,622 | +335 | 0.01% | 4,561,387 |
| 2008-01-17 | 2008-01-15 | 14.518 | 311,287 | +174,428 | 0.01% | 4,519,363 |
| 2008-01-11 | 2008-01-09 | 14.727 | 136,859 | -13,417 | 0.00% | 2,015,522 |
| 2008-01-08 | 2008-01-04 | 14.518 | 150,276 | -6,709 | 0.00% | 2,181,755 |
| 2007-12-28 | 2007-12-24 | 15.025 | 156,985 | +4,361 | 0.00% | 2,358,718 |
| 2007-12-06 | 2007-12-04 | 15.681 | 152,624 | +17,442 | 0.00% | 2,393,293 |
| 2007-11-14 | 2007-11-12 | 16.426 | 135,182 | -509,866 | 0.00% | 2,220,536 |
| 2007-11-13 | 2007-11-09 | 16.724 | 645,048 | +3,354 | 0.02% | 10,788,031 |
| 2007-11-12 | 2007-11-08 | 16.754 | 641,694 | +504,164 | 0.02% | 10,751,068 |
| 2007-11-08 | 2007-11-06 | 17.976 | 137,530 | +17,443 | 0.00% | 2,472,305 |
| 2007-11-07 | 2007-11-05 | 17.798 | 120,087 | +17,443 | 0.00% | 2,137,261 |
| 2007-11-06 | 2007-11-02 | 19.169 | 102,644 | +671 | 0.00% | 1,967,577 |
| 2007-11-05 | 2007-11-01 | 19.437 | 101,973 | -28,513 | 0.00% | 1,982,075 |
| 2007-11-01 | 2007-10-30 | 19.109 | 130,486 | -15,094 | 0.00% | 2,493,499 |
| 2007-10-31 | 2007-10-29 | 19.616 | 145,580 | -2,348 | 0.00% | 2,855,715 |
| 2007-10-30 | 2007-10-26 | 18.692 | 147,928 | -671 | 0.00% | 2,765,064 |
| 2007-10-26 | 2007-10-24 | 18.632 | 148,599 | -4,696 | 0.00% | 2,768,747 |
| 2007-10-24 | 2007-10-22 | 17.976 | 153,295 | +3,354 | 0.00% | 2,755,704 |
| 2007-10-23 | 2007-10-18 | 19.348 | 149,941 | -21,133 | 0.00% | 2,901,031 |
| 2007-10-22 | 2007-10-17 | 18.304 | 171,074 | +1,007 | 0.00% | 3,131,408 |
| 2007-10-18 | 2007-10-16 | 18.036 | 170,067 | -671 | 0.00% | 3,067,346 |
| 2007-10-17 | 2007-10-15 | 18.483 | 170,738 | +671 | 0.00% | 3,155,798 |
| 2007-10-16 | 2007-10-12 | 18.573 | 170,067 | -50,316 | 0.00% | 3,158,606 |
| 2007-10-15 | 2007-10-11 | 19.109 | 220,383 | -1,342 | 0.01% | 4,211,370 |
| 2007-10-12 | 2007-10-10 | 18.603 | 221,725 | +27,506 | 0.01% | 4,124,645 |
| 2007-10-11 | 2007-10-09 | 18.304 | 194,219 | +21,804 | 0.00% | 3,555,064 |
| 2007-10-10 | 2007-10-08 | 18.096 | 172,415 | +35,221 | 0.00% | 3,119,974 |
| 2007-10-09 | 2007-10-05 | 17.678 | 137,194 | -16,772 | 0.00% | 2,425,365 |
| 2007-10-05 | 2007-10-03 | 17.768 | 153,966 | -3,019 | 0.00% | 2,735,636 |
| 2007-10-04 | 2007-10-02 | 18.692 | 156,985 | -336 | 0.00% | 2,934,357 |
| 2007-10-03 | 2007-09-28 | 18.006 | 157,321 | -335 | 0.00% | 2,832,768 |
| 2007-09-28 | 2007-09-25 | 17.499 | 157,656 | +3,354 | 0.00% | 2,758,900 |
| 2007-09-25 | 2007-09-21 | 17.350 | 154,302 | -335 | 0.00% | 2,677,206 |
| 2007-09-13 | 2007-09-11 | 17.142 | 154,637 | -671 | 0.00% | 2,650,749 |
| 2007-09-11 | 2007-09-07 | 17.976 | 155,308 | +2,684 | 0.00% | 2,791,891 |
| 2007-09-06 | 2007-09-04 | 17.619 | 152,624 | +335 | 0.00% | 2,689,042 |
| 2007-09-04 | 2007-08-31 | 17.857 | 152,289 | +3,354 | 0.00% | 2,719,460 |
| 2007-09-03 | 2007-08-30 | 17.589 | 148,935 | +1,342 | 0.00% | 2,619,607 |
| 2007-08-30 | 2007-08-28 | 18.215 | 147,593 | +1,006 | 0.00% | 2,688,402 |
| 2007-08-14 | 2007-08-10 | 16.933 | 146,587 | +10,064 | 0.00% | 2,482,168 |
| 2007-08-09 | 2007-08-07 | 16.873 | 136,523 | -336 | 0.00% | 2,303,613 |
| 2007-08-08 | 2007-08-06 | 16.963 | 136,859 | -335 | 0.00% | 2,321,523 |
| 2007-08-03 | 2007-08-01 | 17.440 | 137,194 | -3,355 | 0.00% | 2,392,645 |
| 2007-08-02 | 2007-07-31 | 18.006 | 140,549 | -671 | 0.00% | 2,530,766 |
| 2007-08-01 | 2007-07-30 | 17.887 | 141,220 | +3,019 | 0.00% | 2,526,008 |
| 2007-07-31 | 2007-07-27 | 17.678 | 138,201 | +1,342 | 0.00% | 2,443,167 |
| 2007-07-30 | 2007-07-26 | 18.096 | 136,859 | +3,355 | 0.00% | 2,476,563 |
| 2007-07-23 | 2007-07-19 | 18.573 | 133,504 | -336 | 0.00% | 2,479,531 |
| 2007-07-18 | 2007-07-16 | 18.781 | 133,840 | +26,835 | 0.00% | 2,513,702 |
| 2007-07-17 | 2007-07-13 | 18.483 | 107,005 | +336 | 0.00% | 1,977,803 |
| 2007-07-16 | 2007-07-12 | 18.453 | 106,669 | +1,341 | 0.00% | 1,968,413 |
| 2007-07-13 | 2007-07-11 | 18.692 | 105,328 | +671 | 0.00% | 1,968,787 |
| 2007-07-12 | 2007-07-10 | 19.020 | 104,657 | -335 | 0.00% | 1,990,565 |
| 2007-07-11 | 2007-07-09 | 18.364 | 104,992 | -2,013 | 0.00% | 1,928,076 |
| 2007-07-06 | 2007-07-04 | 17.887 | 107,005 | -83,859 | 0.00% | 1,914,003 |
| 2007-06-29 | 2007-06-27 | 18.006 | 190,864 | -1,678 | 0.00% | 3,436,752 |
| 2007-06-28 | 2007-06-26 | 17.857 | 192,542 | -1,677 | 0.00% | 3,438,267 |
| 2007-06-27 | 2007-06-25 | 18.006 | 194,219 | -2,683 | 0.00% | 3,497,164 |
| 2007-06-26 | 2007-06-22 | 17.738 | 196,902 | 0.00% | 3,492,645 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy