History of CCASS shareholding
Participant: UPBEST SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 1.460 | 59,000 | +0 | 0.00% | 86,140 |
| 2025-10-13 | 2025-10-09 | 1.490 | 59,000 | +0 | 0.00% | 87,910 |
| 2025-10-10 | 2025-10-08 | 1.480 | 59,000 | +0 | 0.00% | 87,320 |
| 2025-10-09 | 2025-10-06 | 1.500 | 59,000 | +0 | 0.00% | 88,500 |
| 2025-10-08 | 2025-10-03 | 1.500 | 59,000 | +0 | 0.00% | 88,500 |
| 2025-10-06 | 2025-10-02 | 1.490 | 59,000 | +0 | 0.00% | 87,910 |
| 2025-10-03 | 2025-09-30 | 1.490 | 59,000 | +0 | 0.00% | 87,910 |
| 2025-10-02 | 2025-09-29 | 1.470 | 59,000 | +0 | 0.00% | 86,730 |
| 2025-09-30 | 2025-09-26 | 1.460 | 59,000 | +0 | 0.00% | 86,140 |
| 2025-09-29 | 2025-09-25 | 1.460 | 59,000 | +0 | 0.00% | 86,140 |
| 2025-09-26 | 2025-09-24 | 1.470 | 59,000 | +0 | 0.00% | 86,730 |
| 2025-09-25 | 2025-09-23 | 1.480 | 59,000 | +0 | 0.00% | 87,320 |
| 2025-09-24 | 2025-09-22 | 1.500 | 59,000 | +0 | 0.00% | 88,500 |
| 2025-09-23 | 2025-09-19 | 1.550 | 59,000 | +0 | 0.00% | 91,450 |
| 2025-09-22 | 2025-09-18 | 1.510 | 59,000 | +0 | 0.00% | 89,090 |
| 2025-09-19 | 2025-09-17 | 1.540 | 59,000 | +0 | 0.00% | 90,860 |
| 2025-09-18 | 2025-09-16 | 1.550 | 59,000 | +0 | 0.00% | 91,450 |
| 2025-09-17 | 2025-09-15 | 1.540 | 59,000 | +0 | 0.00% | 90,860 |
| 2025-09-16 | 2025-09-12 | 1.550 | 59,000 | +0 | 0.00% | 91,450 |
| 2025-09-15 | 2025-09-11 | 1.560 | 59,000 | +0 | 0.00% | 92,040 |
| 2025-09-12 | 2025-09-10 | 1.540 | 59,000 | +0 | 0.00% | 90,860 |
| 2025-09-11 | 2025-09-09 | 1.530 | 59,000 | +0 | 0.00% | 90,270 |
| 2025-09-10 | 2025-09-08 | 1.520 | 59,000 | +0 | 0.00% | 89,680 |
| 2025-09-09 | 2025-09-05 | 1.460 | 59,000 | +0 | 0.00% | 86,140 |
| 2025-09-08 | 2025-09-04 | 1.440 | 59,000 | +0 | 0.00% | 84,960 |
| 2025-09-05 | 2025-09-03 | 1.480 | 59,000 | +0 | 0.00% | 87,320 |
| 2025-09-04 | 2025-09-02 | 1.500 | 59,000 | +0 | 0.00% | 88,500 |
| 2025-09-03 | 2025-09-01 | 1.500 | 59,000 | +0 | 0.00% | 88,500 |
| 2025-09-02 | 2025-08-29 | 1.490 | 59,000 | +0 | 0.00% | 87,910 |
| 2025-09-01 | 2025-08-28 | 1.480 | 59,000 | +0 | 0.00% | 87,320 |
| 2025-08-29 | 2025-08-27 | 1.500 | 59,000 | +0 | 0.00% | 88,500 |
| 2025-08-28 | 2025-08-26 | 1.510 | 59,000 | +0 | 0.00% | 89,090 |
| 2025-08-27 | 2025-08-25 | 1.510 | 59,000 | +0 | 0.00% | 89,090 |
| 2025-08-26 | 2025-08-22 | 1.520 | 59,000 | +0 | 0.00% | 89,680 |
| 2025-08-25 | 2025-08-21 | 1.510 | 59,000 | +0 | 0.00% | 89,090 |
| 2025-08-22 | 2025-08-20 | 1.450 | 59,000 | +0 | 0.00% | 85,550 |
| 2025-08-21 | 2025-08-19 | 1.460 | 59,000 | +0 | 0.00% | 86,140 |
| 2025-08-20 | 2025-08-18 | 1.562 | 59,000 | +0 | 0.00% | 92,141 |
| 2025-08-19 | 2025-08-15 | 1.572 | 59,000 | +1,954 | 0.00% | 92,751 |
| 2025-08-18 | 2025-08-14 | 1.531 | 57,046 | +0 | 0.00% | 87,319 |
| 2025-08-15 | 2025-08-13 | 1.562 | 57,046 | +0 | 0.00% | 89,089 |
| 2025-08-14 | 2025-08-12 | 1.572 | 57,046 | +0 | 0.00% | 89,679 |
| 2025-08-13 | 2025-08-11 | 1.541 | 57,046 | +0 | 0.00% | 87,909 |
| 2025-08-12 | 2025-08-08 | 1.531 | 57,046 | +0 | 0.00% | 87,319 |
| 2025-08-11 | 2025-08-07 | 1.531 | 57,046 | +0 | 0.00% | 87,319 |
| 2025-08-08 | 2025-08-06 | 1.520 | 57,046 | +0 | 0.00% | 86,729 |
| 2025-08-07 | 2025-08-05 | 1.510 | 57,046 | +0 | 0.00% | 86,139 |
| 2025-08-06 | 2025-08-04 | 1.500 | 57,046 | +0 | 0.00% | 85,549 |
| 2025-08-05 | 2025-08-01 | 1.500 | 57,046 | +0 | 0.00% | 85,549 |
| 2025-08-04 | 2025-07-31 | 1.520 | 57,046 | +0 | 0.00% | 86,729 |
| 2025-08-01 | 2025-07-30 | 1.541 | 57,046 | +0 | 0.00% | 87,909 |
| 2025-07-31 | 2025-07-29 | 1.562 | 57,046 | +0 | 0.00% | 89,089 |
| 2025-07-30 | 2025-07-28 | 1.562 | 57,046 | +0 | 0.00% | 89,089 |
| 2025-07-29 | 2025-07-25 | 1.582 | 57,046 | +0 | 0.00% | 90,269 |
| 2025-07-28 | 2025-07-24 | 1.531 | 57,046 | +967 | 0.00% | 87,319 |
| 2024-12-04 | 2024-12-02 | 1.628 | 56,079 | +2,652 | 0.00% | 91,318 |
| 2024-08-20 | 2024-08-16 | 1.805 | 53,427 | +1,691 | 0.00% | 96,432 |
| 2023-12-06 | 2023-12-04 | 1.696 | 51,736 | +2,480 | 0.00% | 87,725 |
| 2023-08-15 | 2023-08-11 | 2.298 | 49,256 | +1,048 | 0.00% | 113,189 |
| 2022-12-07 | 2022-12-05 | 3.379 | 48,208 | +2,719 | 0.00% | 162,886 |
| 2022-08-16 | 2022-08-12 | 4.180 | 45,489 | +2,061 | 0.00% | 190,154 |
| 2022-04-07 | 2022-04-04 | 4.995 | 43,428 | -26,956 | 0.00% | 216,918 |
| 2022-03-31 | 2022-03-29 | 4.888 | 70,384 | -47,921 | 0.01% | 344,041 |
| 2022-03-16 | 2022-03-14 | 4.608 | 118,305 | +74,877 | 0.01% | 545,101 |
| 2021-12-08 | 2021-12-06 | 5.623 | 43,428 | +2,274 | 0.00% | 244,207 |
| 2021-12-01 | 2021-11-29 | 6.032 | 41,154 | +1,419 | 0.00% | 248,240 |
| 2021-08-17 | 2021-08-13 | 6.581 | 39,735 | +1,956 | 0.00% | 261,511 |
| 2021-02-18 | 2021-02-16 | 7.426 | 37,779 | +6,746 | 0.00% | 280,558 |
| 2020-12-02 | 2020-11-30 | 8.252 | 31,033 | +1,267 | 0.00% | 256,093 |
| 2020-08-11 | 2020-08-07 | 5.807 | 29,766 | +1,488 | 0.00% | 172,861 |
| 2020-06-19 | 2020-06-17 | 6.263 | 28,278 | -18,442 | 0.00% | 177,100 |
| 2020-03-24 | 2020-03-20 | 5.954 | 46,720 | -430,318 | 0.01% | 278,159 |
| 2020-03-23 | 2020-03-19 | 5.807 | 477,038 | +430,318 | 0.05% | 2,770,320 |
| 2020-03-16 | 2020-03-12 | 7.580 | 46,720 | -6,148 | 0.01% | 354,158 |
| 2020-03-11 | 2020-03-09 | 7.597 | 52,868 | -3,073 | 0.01% | 401,623 |
| 2020-03-04 | 2020-03-02 | 8.166 | 55,941 | -3,074 | 0.01% | 456,818 |
| 2020-01-16 | 2020-01-14 | 8.622 | 59,015 | -3,074 | 0.01% | 508,800 |
| 2020-01-14 | 2020-01-10 | 8.475 | 62,089 | +6,148 | 0.01% | 526,213 |
| 2019-12-05 | 2019-12-03 | 9.813 | 55,941 | +3,073 | 0.01% | 548,935 |
| 2019-12-04 | 2019-12-02 | 9.813 | 52,868 | +2,387 | 0.01% | 518,781 |
| 2019-11-08 | 2019-11-06 | 10.273 | 50,481 | -2,935 | 0.01% | 518,578 |
| 2019-09-10 | 2019-09-06 | 9.182 | 53,416 | -2,935 | 0.01% | 490,488 |
| 2019-08-22 | 2019-08-20 | 9.063 | 56,351 | +2,935 | 0.01% | 510,719 |
| 2019-08-15 | 2019-08-13 | 9.114 | 53,416 | +2,935 | 0.01% | 486,848 |
| 2019-08-13 | 2019-08-09 | 10.306 | 50,481 | +2,164 | 0.01% | 520,247 |
| 2019-08-07 | 2019-08-05 | 10.128 | 48,317 | +5,619 | 0.01% | 489,345 |
| 2019-07-19 | 2019-07-17 | 11.303 | 42,698 | -2,809 | 0.01% | 482,597 |
| 2019-07-11 | 2019-07-09 | 10.804 | 45,507 | +2,809 | 0.01% | 491,666 |
| 2019-07-05 | 2019-07-03 | 11.036 | 42,698 | -5,619 | 0.01% | 471,197 |
| 2019-06-25 | 2019-06-21 | 10.680 | 48,317 | +5,619 | 0.01% | 516,005 |
| 2019-05-14 | 2019-05-09 | 12.193 | 42,698 | -2,248 | 0.01% | 520,596 |
| 2019-05-09 | 2019-05-07 | 12.566 | 44,946 | -561 | 0.01% | 564,805 |
| 2019-04-26 | 2019-04-24 | 12.050 | 45,507 | +2,809 | 0.01% | 548,365 |
| 2018-12-10 | 2018-12-06 | 14.903 | 42,698 | +1,697 | 0.01% | 636,331 |
| 2018-08-14 | 2018-08-10 | 12.921 | 41,001 | +1,122 | 0.01% | 529,779 |
| 2018-03-01 | 2018-02-27 | 14.446 | 39,879 | -2,624 | 0.01% | 576,081 |
| 2018-02-08 | 2018-02-06 | 14.903 | 42,503 | +2,624 | 0.01% | 633,427 |
| 2017-12-19 | 2017-12-15 | 15.627 | 39,879 | +15,742 | 0.01% | 623,201 |
| 2017-12-14 | 2017-12-12 | 16.015 | 24,137 | +785 | 0.00% | 386,545 |
| 2017-09-21 | 2017-09-19 | 16.330 | 23,352 | -76,150 | 0.00% | 381,333 |
| 2017-08-22 | 2017-08-18 | 15.975 | 99,502 | +76,150 | 0.01% | 1,589,567 |
| 2017-08-15 | 2017-08-11 | 17.590 | 23,352 | +810 | 0.00% | 410,759 |
| 2017-08-07 | 2017-08-03 | 17.753 | 22,542 | -1,471 | 0.00% | 400,191 |
| 2017-07-11 | 2017-07-07 | 19.365 | 24,013 | -980 | 0.00% | 465,017 |
| 2017-06-27 | 2017-06-23 | 18.161 | 24,993 | -2,450 | 0.00% | 453,904 |
| 2017-03-10 | 2017-03-08 | 17.814 | 27,443 | -1,470 | 0.00% | 488,879 |
| 2017-02-16 | 2017-02-14 | 17.876 | 28,913 | +1,960 | 0.00% | 516,836 |
| 2016-12-15 | 2016-12-13 | 19.114 | 26,953 | +883 | 0.00% | 515,173 |
| 2016-12-14 | 2016-12-12 | 19.304 | 26,070 | +1,896 | 0.00% | 503,245 |
| 2016-12-08 | 2016-12-06 | 19.493 | 24,174 | -5,688 | 0.00% | 471,236 |
| 2016-12-05 | 2016-12-01 | 18.987 | 29,862 | +1,896 | 0.00% | 566,995 |
| 2016-11-24 | 2016-11-22 | 19.135 | 27,966 | +3,792 | 0.00% | 535,125 |
| 2016-11-21 | 2016-11-17 | 19.114 | 24,174 | +2,370 | 0.00% | 462,056 |
| 2016-08-08 | 2016-08-04 | 24.507 | 21,804 | +781 | 0.00% | 534,347 |
| 2016-07-07 | 2016-07-05 | 21.247 | 21,023 | -1,371 | 0.00% | 446,667 |
| 2016-06-29 | 2016-06-27 | 19.430 | 22,394 | +1,371 | 0.00% | 435,125 |
| 2015-12-17 | 2015-12-15 | 26.727 | 21,023 | +714 | 0.00% | 561,887 |
| 2015-08-18 | 2015-08-14 | 27.638 | 20,309 | +669 | 0.00% | 561,298 |
| 2014-12-08 | 2014-12-04 | 25.376 | 19,640 | +751 | 0.00% | 498,386 |
| 2014-10-17 | 2014-10-15 | 24.402 | 18,889 | -2,053 | 0.00% | 460,928 |
| 2014-10-06 | 2014-09-30 | 23.355 | 20,942 | -41,062 | 0.00% | 489,095 |
| 2014-08-15 | 2014-08-13 | 22.916 | 62,004 | +2,053 | 0.01% | 1,420,909 |
| 2014-08-12 | 2014-08-08 | 26.659 | 59,951 | +3,761 | 0.01% | 1,598,237 |
| 2014-08-06 | 2014-08-04 | 26.763 | 56,190 | -1,924 | 0.01% | 1,503,812 |
| 2014-07-14 | 2014-07-10 | 25.464 | 58,114 | +1,924 | 0.01% | 1,479,804 |
| 2014-07-04 | 2014-07-02 | 24.788 | 56,190 | +21,553 | 0.01% | 1,392,851 |
| 2014-01-24 | 2014-01-22 | 29.050 | 34,637 | +11,161 | 0.01% | 1,006,189 |
| 2014-01-22 | 2014-01-20 | 29.101 | 23,476 | +5,772 | 0.00% | 683,187 |
| 2013-12-09 | 2013-12-05 | 32.724 | 17,704 | +583 | 0.00% | 579,352 |
| 2013-09-23 | 2013-09-18 | 24.664 | 17,121 | -24,938 | 0.00% | 422,275 |
| 2013-09-19 | 2013-09-17 | 24.664 | 42,059 | -17,865 | 0.01% | 1,037,350 |
| 2013-09-10 | 2013-09-06 | 24.557 | 59,924 | -14,888 | 0.01% | 1,471,535 |
| 2013-08-13 | 2013-08-09 | 27.587 | 74,812 | +3,044 | 0.01% | 2,063,825 |
| 2013-08-02 | 2013-07-31 | 25.934 | 71,768 | +7,141 | 0.01% | 1,861,261 |
| 2013-06-27 | 2013-06-25 | 24.002 | 64,627 | +18,924 | 0.01% | 1,551,173 |
| 2013-06-26 | 2013-06-24 | 25.206 | 45,703 | +29,278 | 0.01% | 1,152,000 |
| 2012-12-10 | 2012-12-06 | 20.429 | 16,425 | +978 | 0.00% | 335,542 |
| 2012-08-14 | 2012-08-10 | 17.315 | 15,447 | +835 | 0.00% | 267,460 |
| 2011-12-12 | 2011-12-08 | 16.706 | 14,612 | +1,203 | 0.00% | 244,113 |
| 2011-10-17 | 2011-10-13 | 14.820 | 13,409 | -13,701 | 0.00% | 198,716 |
| 2011-09-20 | 2011-09-16 | 14.888 | 27,110 | -102,027 | 0.01% | 403,619 |
| 2011-09-09 | 2011-09-07 | 15.814 | 129,137 | -16,324 | 0.03% | 2,042,228 |
| 2011-09-02 | 2011-08-31 | 16.089 | 145,461 | -33,524 | 0.03% | 2,340,303 |
| 2011-09-01 | 2011-08-30 | 16.123 | 178,985 | -5,830 | 0.04% | 2,885,806 |
| 2011-08-31 | 2011-08-29 | 15.060 | 184,815 | -159,162 | 0.04% | 2,783,264 |
| 2011-08-24 | 2011-08-22 | 16.089 | 343,977 | -89,201 | 0.08% | 5,534,201 |
| 2011-08-16 | 2011-08-12 | 17.723 | 433,178 | +16,461 | 0.10% | 7,677,157 |
| 2011-08-12 | 2011-08-10 | 17.473 | 416,717 | +24,678 | 0.10% | 7,281,401 |
| 2011-07-22 | 2011-07-20 | 18.900 | 392,039 | -22,435 | 0.10% | 7,409,395 |
| 2011-07-13 | 2011-07-11 | 18.864 | 414,474 | -10,656 | 0.10% | 7,818,629 |
| 2011-07-05 | 2011-06-30 | 18.543 | 425,130 | -2,804 | 0.11% | 7,883,203 |
| 2011-06-28 | 2011-06-24 | 17.616 | 427,934 | +2,804 | 0.11% | 7,538,438 |
| 2011-06-10 | 2011-06-08 | 19.506 | 425,130 | -14,021 | 0.11% | 8,292,523 |
| 2011-05-24 | 2011-05-20 | 18.365 | 439,151 | -28,043 | 0.11% | 8,064,895 |
| 2011-05-23 | 2011-05-19 | 18.258 | 467,194 | -2,804 | 0.12% | 8,529,918 |
| 2011-05-13 | 2011-05-11 | 17.509 | 469,998 | -45,710 | 0.12% | 8,229,153 |
| 2011-05-11 | 2011-05-06 | 17.259 | 515,708 | +2,804 | 0.13% | 8,900,755 |
| 2011-04-29 | 2011-04-27 | 17.366 | 512,904 | -5,609 | 0.13% | 8,907,230 |
| 2011-04-20 | 2011-04-18 | 17.509 | 518,513 | -4,206 | 0.13% | 9,078,598 |
| 2011-04-13 | 2011-04-11 | 16.439 | 522,719 | -2,524 | 0.13% | 8,593,040 |
| 2011-04-07 | 2011-04-04 | 16.296 | 525,243 | +2,804 | 0.13% | 8,559,612 |
| 2011-03-18 | 2011-03-16 | 15.405 | 522,439 | +2,805 | 0.13% | 8,048,167 |
| 2011-03-07 | 2011-03-03 | 15.583 | 519,634 | +2,804 | 0.13% | 8,097,606 |
| 2011-03-04 | 2011-03-02 | 15.690 | 516,830 | +1,402 | 0.13% | 8,109,200 |
| 2011-01-19 | 2011-01-17 | 18.258 | 515,428 | -47,112 | 0.13% | 9,410,563 |
| 2011-01-17 | 2011-01-13 | 18.293 | 562,540 | -14,302 | 0.14% | 10,290,783 |
| 2011-01-03 | 2010-12-29 | 18.079 | 576,842 | -28,043 | 0.14% | 10,428,995 |
| 2010-12-16 | 2010-12-14 | 18.735 | 604,885 | +16,573 | 0.15% | 11,332,764 |
| 2010-11-30 | 2010-11-26 | 16.682 | 588,312 | -27,548 | 0.15% | 9,814,343 |
| 2010-11-16 | 2010-11-12 | 15.619 | 615,860 | +13,638 | 0.16% | 9,619,084 |
| 2010-11-08 | 2010-11-04 | 15.766 | 602,222 | +6,545 | 0.15% | 9,494,393 |
| 2010-11-05 | 2010-11-03 | 15.986 | 595,677 | -6,545 | 0.15% | 9,522,247 |
| 2010-09-08 | 2010-09-06 | 15.802 | 602,222 | +81,823 | 0.15% | 9,516,473 |
| 2010-09-03 | 2010-09-01 | 14.372 | 520,399 | +27,275 | 0.13% | 7,479,364 |
| 2010-08-20 | 2010-08-18 | 16.893 | 493,124 | +19,009 | 0.13% | 8,330,570 |
| 2010-07-30 | 2010-07-28 | 17.199 | 474,115 | -524 | 0.13% | 8,154,083 |
| 2010-07-13 | 2010-07-09 | 16.627 | 474,639 | -2,885 | 0.13% | 7,891,595 |
| 2010-07-07 | 2010-07-05 | 14.567 | 477,524 | +52,446 | 0.13% | 6,956,222 |
| 2010-06-23 | 2010-06-21 | 14.987 | 425,078 | +39,335 | 0.11% | 6,370,537 |
| 2010-06-08 | 2010-06-04 | 15.101 | 385,743 | +26,223 | 0.10% | 5,825,163 |
| 2010-05-25 | 2010-05-20 | 15.864 | 359,520 | +26,224 | 0.10% | 5,703,366 |
| 2010-05-12 | 2010-05-10 | 17.694 | 333,296 | -1,312 | 0.09% | 5,897,432 |
| 2010-05-07 | 2010-05-05 | 17.961 | 334,608 | +1,312 | 0.09% | 6,009,967 |
| 2010-04-16 | 2010-04-14 | 18.152 | 333,296 | +52,446 | 0.09% | 6,049,952 |
| 2010-04-14 | 2010-04-12 | 18.571 | 280,850 | +20,716 | 0.07% | 5,215,768 |
| 2010-04-13 | 2010-04-09 | 18.571 | 260,134 | +26,223 | 0.07% | 4,831,044 |
| 2010-04-08 | 2010-04-01 | 18.609 | 233,911 | +68,705 | 0.06% | 4,352,967 |
| 2010-04-01 | 2010-03-30 | 18.495 | 165,206 | +44,579 | 0.04% | 3,055,501 |
| 2010-03-30 | 2010-03-26 | 18.457 | 120,627 | +1,836 | 0.03% | 2,226,408 |
| 2010-03-26 | 2010-03-24 | 18.533 | 118,791 | +78,670 | 0.03% | 2,201,581 |
| 2010-03-24 | 2010-03-22 | 18.686 | 40,121 | +39,334 | 0.01% | 749,692 |
| 2010-02-23 | 2010-02-19 | 20.135 | 787 | -5,244 | 0.00% | 15,846 |
| 2010-02-10 | 2010-02-08 | 18.800 | 6,031 | -2,623 | 0.00% | 113,384 |
| 2010-02-08 | 2010-02-04 | 21.239 | 8,654 | -3,933 | 0.00% | 183,799 |
| 2010-02-05 | 2010-02-03 | 21.080 | 12,587 | +1,021 | 0.00% | 265,329 |
| 2010-02-04 | 2010-02-02 | 21.000 | 11,566 | -11,314 | 0.00% | 242,886 |
| 2010-01-26 | 2010-01-22 | 21.835 | 22,880 | +22,629 | 0.01% | 499,591 |
| 2009-12-18 | 2009-12-16 | 20.148 | 251 | +6 | 0.00% | 5,057 |
| 2009-12-09 | 2009-12-07 | 19.045 | 245 | -12,234 | 0.00% | 4,666 |
| 2009-12-08 | 2009-12-04 | 17.573 | 12,479 | -25,448 | 0.00% | 219,298 |
| 2009-12-07 | 2009-12-03 | 17.369 | 37,927 | -12,234 | 0.01% | 658,754 |
| 2009-12-02 | 2009-11-30 | 16.061 | 50,161 | +24,469 | 0.01% | 805,647 |
| 2009-11-17 | 2009-11-13 | 15.162 | 25,692 | +12,234 | 0.01% | 389,545 |
| 2009-11-16 | 2009-11-12 | 15.121 | 13,458 | +12,235 | 0.00% | 203,502 |
| 2009-11-13 | 2009-11-11 | 15.285 | 1,223 | +978 | 0.00% | 18,693 |
| 2009-11-11 | 2009-11-09 | 15.407 | 245 | -6,606 | 0.00% | 3,775 |
| 2009-11-10 | 2009-11-06 | 14.958 | 6,851 | -5,628 | 0.00% | 102,476 |
| 2009-11-02 | 2009-10-29 | 15.448 | 12,479 | +12,234 | 0.00% | 192,778 |
| 2009-10-30 | 2009-10-28 | 15.693 | 245 | -9,053 | 0.00% | 3,845 |
| 2009-10-28 | 2009-10-23 | 15.080 | 9,298 | +9,053 | 0.00% | 140,217 |
| 2009-10-22 | 2009-10-20 | 14.059 | 245 | -14,681 | 0.00% | 3,444 |
| 2009-10-15 | 2009-10-13 | 14.304 | 14,926 | -19,086 | 0.00% | 213,500 |
| 2009-10-09 | 2009-10-07 | 11.239 | 34,012 | -4,159 | 0.01% | 382,253 |
| 2009-09-30 | 2009-09-28 | 10.912 | 38,171 | -4,894 | 0.01% | 416,515 |
| 2009-09-29 | 2009-09-25 | 11.157 | 43,065 | -7,341 | 0.01% | 480,477 |
| 2009-09-18 | 2009-09-16 | 10.830 | 50,406 | -3,181 | 0.01% | 545,901 |
| 2009-09-11 | 2009-09-09 | 10.054 | 53,587 | -4,894 | 0.02% | 538,742 |
| 2009-09-02 | 2009-08-31 | 10.094 | 58,481 | -7,340 | 0.02% | 590,334 |
| 2009-08-21 | 2009-08-19 | 11.381 | 65,821 | +2,947 | 0.02% | 749,078 |
| 2009-08-03 | 2009-07-30 | 11.552 | 62,874 | -1,169 | 0.02% | 726,299 |
| 2009-07-21 | 2009-07-17 | 9.969 | 64,043 | +4,675 | 0.02% | 638,423 |
| 2009-07-03 | 2009-06-30 | 9.199 | 59,368 | -2,337 | 0.02% | 546,099 |
| 2009-06-30 | 2009-06-26 | 8.685 | 61,705 | +2,337 | 0.02% | 535,917 |
| 2009-06-26 | 2009-06-24 | 8.642 | 59,368 | -187,687 | 0.02% | 513,079 |
| 2009-06-23 | 2009-06-19 | 7.102 | 247,055 | +23,373 | 0.07% | 1,754,618 |
| 2009-06-19 | 2009-06-17 | 7.188 | 223,682 | +19,400 | 0.07% | 1,607,759 |
| 2009-06-11 | 2009-06-09 | 6.418 | 204,282 | +35,060 | 0.06% | 1,310,998 |
| 2009-06-10 | 2009-06-08 | 7.316 | 169,222 | +70,119 | 0.05% | 1,238,037 |
| 2009-06-09 | 2009-06-05 | 7.316 | 99,103 | +70,120 | 0.03% | 725,043 |
| 2009-05-26 | 2009-05-22 | 6.717 | 28,983 | -30,853 | 0.01% | 194,681 |
| 2009-05-20 | 2009-05-18 | 5.904 | 59,836 | -4,674 | 0.02% | 353,283 |
| 2009-05-19 | 2009-05-15 | 5.776 | 64,510 | +4,674 | 0.02% | 372,599 |
| 2009-05-14 | 2009-05-12 | 5.990 | 59,836 | +23,374 | 0.02% | 358,403 |
| 2009-05-13 | 2009-05-11 | 6.161 | 36,462 | -7,480 | 0.01% | 224,638 |
| 2009-05-12 | 2009-05-08 | 5.091 | 43,942 | -16,828 | 0.01% | 223,721 |
| 2009-05-05 | 2009-04-30 | 3.465 | 60,770 | +6,544 | 0.02% | 210,598 |
| 2009-05-04 | 2009-04-29 | 3.380 | 54,226 | +935 | 0.02% | 183,280 |
| 2009-04-23 | 2009-04-21 | 3.551 | 53,291 | +11,687 | 0.02% | 189,240 |
| 2009-04-17 | 2009-04-15 | 3.551 | 41,604 | -10,518 | 0.01% | 147,739 |
| 2009-04-15 | 2009-04-09 | 3.209 | 52,122 | +9,349 | 0.02% | 167,249 |
| 2009-04-08 | 2009-04-06 | 3.209 | 42,773 | +7,012 | 0.01% | 137,250 |
| 2009-03-26 | 2009-03-24 | 2.952 | 35,761 | +14,024 | 0.01% | 105,570 |
| 2009-02-09 | 2009-02-05 | 2.995 | 21,737 | +9,349 | 0.01% | 65,100 |
| 2008-12-30 | 2008-12-24 | 3.170 | 12,388 | +516 | 0.00% | 39,267 |
| 2008-12-15 | 2008-12-11 | 3.125 | 11,872 | +4,928 | 0.00% | 37,101 |
| 2008-12-12 | 2008-12-10 | 3.259 | 6,944 | -2,240 | 0.00% | 22,631 |
| 2008-12-03 | 2008-12-01 | 2.991 | 9,184 | -6,720 | 0.00% | 27,471 |
| 2008-12-01 | 2008-11-27 | 2.634 | 15,904 | -3,583 | 0.00% | 41,891 |
| 2008-11-26 | 2008-11-24 | 2.768 | 19,487 | -1,120 | 0.01% | 53,939 |
| 2008-11-20 | 2008-11-18 | 3.036 | 20,607 | -4,480 | 0.01% | 62,559 |
| 2008-11-18 | 2008-11-14 | 3.170 | 25,087 | -6,272 | 0.01% | 79,519 |
| 2008-11-17 | 2008-11-13 | 3.036 | 31,359 | -27,775 | 0.01% | 95,200 |
| 2008-11-06 | 2008-11-04 | 2.902 | 59,134 | -4,480 | 0.02% | 171,599 |
| 2008-11-05 | 2008-11-03 | 2.545 | 63,614 | -1,568 | 0.02% | 161,879 |
| 2008-11-04 | 2008-10-31 | 2.277 | 65,182 | -2,002,504 | 0.02% | 148,410 |
| 2008-11-03 | 2008-10-30 | 2.143 | 2,067,686 | -26,879 | 0.64% | 4,430,880 |
| 2008-10-31 | 2008-10-29 | 2.143 | 2,094,565 | -5,600 | 0.65% | 4,488,479 |
| 2008-10-30 | 2008-10-28 | 2.054 | 2,100,165 | -5,376 | 0.65% | 4,312,960 |
| 2008-10-29 | 2008-10-27 | 2.054 | 2,105,541 | -11,200 | 0.66% | 4,324,000 |
| 2008-10-27 | 2008-10-23 | 2.545 | 2,116,741 | -12,991 | 0.66% | 5,386,501 |
| 2008-10-24 | 2008-10-22 | 2.991 | 2,129,732 | -15,456 | 0.66% | 6,370,359 |
| 2008-10-23 | 2008-10-21 | 3.214 | 2,145,188 | -9,408 | 0.67% | 6,895,440 |
| 2008-10-22 | 2008-10-20 | 3.304 | 2,154,596 | -34,047 | 0.67% | 7,118,061 |
| 2008-10-21 | 2008-10-17 | 3.304 | 2,188,643 | -157,243 | 0.68% | 7,230,541 |
| 2008-10-20 | 2008-10-16 | 3.304 | 2,345,886 | -29,119 | 0.73% | 7,750,019 |
| 2008-10-17 | 2008-10-15 | 3.393 | 2,375,005 | -69,439 | 0.74% | 8,058,278 |
| 2008-10-16 | 2008-10-14 | 3.438 | 2,444,444 | -73,693 | 0.76% | 8,403,012 |
| 2008-10-09 | 2008-10-06 | 3.572 | 2,518,137 | +1,154,239 | 0.78% | 8,993,598 |
| 2008-10-08 | 2008-10-03 | 3.661 | 1,363,898 | -95,197 | 0.42% | 4,992,981 |
| 2008-10-06 | 2008-10-02 | 3.572 | 1,459,095 | -222,202 | 0.45% | 5,211,199 |
| 2008-10-03 | 2008-09-30 | 3.661 | 1,681,297 | -39,199 | 0.52% | 6,154,920 |
| 2008-10-02 | 2008-09-29 | 3.616 | 1,720,496 | -114,237 | 0.54% | 6,221,611 |
| 2008-09-23 | 2008-09-19 | 3.750 | 1,834,733 | -33,599 | 0.57% | 6,880,441 |
| 2008-09-19 | 2008-09-17 | 3.973 | 1,868,332 | -33,599 | 0.58% | 7,423,491 |
| 2008-09-17 | 2008-09-12 | 4.464 | 1,901,931 | -13,215 | 0.59% | 8,491,001 |
| 2008-09-09 | 2008-09-05 | 4.598 | 1,915,146 | -26,432 | 0.60% | 8,806,498 |
| 2008-09-08 | 2008-09-04 | 4.866 | 1,941,578 | -4,927 | 0.60% | 9,448,122 |
| 2008-08-25 | 2008-08-20 | 5.997 | 1,946,505 | +110,145 | 0.61% | 11,672,926 |
| 2008-08-19 | 2008-08-15 | 6.092 | 1,836,360 | -3,362 | 0.61% | 11,187,201 |
| 2008-08-13 | 2008-08-11 | 6.092 | 1,839,722 | -192,670 | 0.61% | 11,207,683 |
| 2008-08-11 | 2008-08-07 | 6.092 | 2,032,392 | -45,804 | 0.68% | 12,381,438 |
| 2008-07-21 | 2008-07-17 | 6.187 | 2,078,196 | -6,514 | 0.69% | 12,858,299 |
| 2008-07-18 | 2008-07-16 | 6.187 | 2,084,710 | +2,101 | 0.69% | 12,898,602 |
| 2008-07-17 | 2008-07-15 | 6.044 | 2,082,609 | +63,033 | 0.69% | 12,588,243 |
| 2008-07-16 | 2008-07-14 | 6.235 | 2,019,576 | +201,286 | 0.67% | 12,591,723 |
| 2008-07-07 | 2008-07-03 | 6.378 | 1,818,290 | +2,101 | 0.60% | 11,596,358 |
| 2008-06-17 | 2008-06-13 | 7.282 | 1,816,189 | -15,969 | 0.60% | 13,225,318 |
| 2008-06-16 | 2008-06-12 | 7.425 | 1,832,158 | -18,069 | 0.61% | 13,603,203 |
| 2008-06-04 | 2008-06-02 | 7.615 | 1,850,227 | -5,253 | 0.61% | 14,089,600 |
| 2008-06-03 | 2008-05-30 | 7.805 | 1,855,480 | -42,022 | 0.62% | 14,482,841 |
| 2008-06-02 | 2008-05-29 | 7.710 | 1,897,502 | -31,516 | 0.63% | 14,630,222 |
| 2008-05-30 | 2008-05-28 | 7.615 | 1,929,018 | -31,307 | 0.64% | 14,689,598 |
| 2008-05-26 | 2008-05-22 | 7.425 | 1,960,325 | -31,516 | 0.65% | 14,554,803 |
| 2008-05-21 | 2008-05-19 | 7.663 | 1,991,841 | -73,539 | 0.66% | 15,262,799 |
| 2008-05-16 | 2008-05-14 | 7.615 | 2,065,380 | +6,304 | 0.69% | 15,728,004 |
| 2008-05-15 | 2008-05-13 | 7.663 | 2,059,076 | +5,883 | 0.68% | 15,777,998 |
| 2008-05-14 | 2008-05-09 | 7.853 | 2,053,193 | -13,447 | 0.68% | 16,123,799 |
| 2008-05-09 | 2008-05-07 | 7.805 | 2,066,640 | -8,825 | 0.69% | 16,131,039 |
| 2008-05-05 | 2008-04-30 | 7.805 | 2,075,465 | -31,516 | 0.69% | 16,199,922 |
| 2008-04-30 | 2008-04-28 | 7.567 | 2,106,981 | -20,801 | 0.70% | 15,944,518 |
| 2008-04-29 | 2008-04-25 | 7.615 | 2,127,782 | -21,011 | 0.71% | 16,203,199 |
| 2008-04-25 | 2008-04-23 | 7.663 | 2,148,793 | -13,027 | 0.71% | 16,465,469 |
| 2008-04-24 | 2008-04-22 | 7.615 | 2,161,820 | -24,163 | 0.72% | 16,462,401 |
| 2008-04-23 | 2008-04-21 | 7.758 | 2,185,983 | -42,442 | 0.73% | 16,958,523 |
| 2008-03-12 | 2008-03-10 | 7.377 | 2,228,425 | +6,724 | 0.74% | 16,439,302 |
| 2008-03-07 | 2008-03-05 | 8.043 | 2,221,701 | +10,505 | 0.74% | 17,870,058 |
| 2008-03-06 | 2008-03-04 | 8.043 | 2,211,196 | +21,011 | 0.73% | 17,785,562 |
| 2008-03-05 | 2008-03-03 | 8.186 | 2,190,185 | +10,506 | 0.73% | 17,929,282 |
| 2008-03-04 | 2008-02-29 | 8.424 | 2,179,679 | +6,093 | 0.72% | 18,361,978 |
| 2008-02-28 | 2008-02-26 | 8.377 | 2,173,586 | +10,505 | 0.72% | 18,207,199 |
| 2008-02-26 | 2008-02-22 | 8.424 | 2,163,081 | +21,011 | 0.72% | 18,222,154 |
| 2008-02-25 | 2008-02-21 | 8.424 | 2,142,070 | +8,405 | 0.71% | 18,045,153 |
| 2008-01-25 | 2008-01-23 | 9.043 | 2,133,665 | +420 | 0.71% | 19,294,498 |
| 2008-01-18 | 2008-01-16 | 8.615 | 2,133,245 | +21,011 | 0.71% | 18,376,930 |
| 2008-01-17 | 2008-01-15 | 8.900 | 2,112,234 | +4,202 | 0.70% | 18,799,110 |
| 2008-01-16 | 2008-01-14 | 9.138 | 2,108,032 | +1,891 | 0.70% | 19,263,362 |
| 2007-12-27 | 2007-12-20 | 10.219 | 2,106,141 | +2,101 | 0.70% | 21,522,500 |
| 2007-12-21 | 2007-12-19 | 10.415 | 2,104,040 | +71,858 | 0.70% | 21,914,511 |
| 2007-12-20 | 2007-12-18 | 10.514 | 2,032,182 | +6,513 | 0.70% | 21,365,758 |
| 2007-12-19 | 2007-12-17 | 11.349 | 2,025,669 | +38,674 | 0.69% | 22,989,123 |
| 2007-12-18 | 2007-12-14 | 12.774 | 1,986,995 | +18,319 | 0.68% | 25,381,195 |
| 2007-12-17 | 2007-12-13 | 12.577 | 1,968,676 | -4,071 | 0.67% | 24,760,314 |
| 2007-12-10 | 2007-12-06 | 11.938 | 1,972,747 | +4,071 | 0.68% | 23,551,556 |
| 2007-11-15 | 2007-11-13 | 14.493 | 1,968,676 | +6,106 | 0.67% | 28,532,393 |
| 2007-11-14 | 2007-11-12 | 14.149 | 1,962,570 | +46,815 | 0.67% | 27,768,958 |
| 2007-11-13 | 2007-11-09 | 14.542 | 1,915,755 | +30,532 | 0.66% | 27,859,519 |
| 2007-11-12 | 2007-11-08 | 14.591 | 1,885,223 | +24,425 | 0.65% | 27,508,133 |
| 2007-11-09 | 2007-11-07 | 15.034 | 1,860,798 | +12,823 | 0.64% | 27,974,517 |
| 2007-11-08 | 2007-11-06 | 15.083 | 1,847,975 | +29,514 | 0.63% | 27,872,531 |
| 2007-11-07 | 2007-11-05 | 15.967 | 1,818,461 | +16,283 | 0.62% | 29,035,499 |
| 2007-11-01 | 2007-10-30 | 15.083 | 1,802,178 | +3,257 | 0.62% | 27,181,786 |
| 2007-10-31 | 2007-10-29 | 14.984 | 1,798,921 | +10,177 | 0.62% | 26,955,902 |
| 2007-10-30 | 2007-10-26 | 15.034 | 1,788,744 | +5,903 | 0.61% | 26,891,285 |
| 2007-10-29 | 2007-10-25 | 14.739 | 1,782,841 | +611 | 0.61% | 26,277,001 |
| 2007-10-26 | 2007-10-24 | 14.788 | 1,782,230 | +32,160 | 0.61% | 26,355,556 |
| 2007-10-24 | 2007-10-22 | 14.886 | 1,750,070 | +13,230 | 0.60% | 26,051,935 |
| 2007-10-23 | 2007-10-18 | 15.328 | 1,736,840 | +34,806 | 0.60% | 26,622,960 |
| 2007-10-22 | 2007-10-17 | 15.623 | 1,702,034 | +37,859 | 0.58% | 26,591,160 |
| 2007-10-18 | 2007-10-16 | 15.623 | 1,664,175 | +91,595 | 0.57% | 25,999,683 |
| 2007-10-17 | 2007-10-15 | 17.244 | 1,572,580 | +80,807 | 0.54% | 27,118,259 |
| 2007-10-16 | 2007-10-12 | 17.588 | 1,491,773 | +44,983 | 0.51% | 26,237,817 |
| 2007-10-15 | 2007-10-11 | 18.178 | 1,446,790 | +27,275 | 0.50% | 26,299,601 |
| 2007-10-12 | 2007-10-10 | 18.669 | 1,419,515 | +9,363 | 0.49% | 26,501,199 |
| 2007-10-10 | 2007-10-08 | 17.981 | 1,410,152 | +18,319 | 0.48% | 25,356,479 |
| 2007-10-09 | 2007-10-05 | 18.129 | 1,391,833 | +1,221 | 0.48% | 25,232,218 |
| 2007-10-08 | 2007-10-04 | 18.325 | 1,390,612 | +29,718 | 0.48% | 25,483,363 |
| 2007-10-05 | 2007-10-03 | 18.571 | 1,360,894 | +35,416 | 0.47% | 25,273,072 |
| 2007-10-04 | 2007-10-02 | 18.866 | 1,325,478 | +50,886 | 0.45% | 25,006,084 |
| 2007-10-03 | 2007-09-28 | 19.897 | 1,274,592 | -814 | 0.44% | 25,361,104 |
| 2007-10-02 | 2007-09-27 | 19.160 | 1,275,406 | +11,398 | 0.44% | 24,437,400 |
| 2007-09-28 | 2007-09-25 | 18.964 | 1,264,008 | +51,294 | 0.43% | 23,970,609 |
| 2007-09-27 | 2007-09-24 | 19.652 | 1,212,714 | +6,513 | 0.42% | 23,831,991 |
| 2007-09-25 | 2007-09-21 | 19.210 | 1,206,201 | +52,311 | 0.41% | 23,170,659 |
| 2007-09-24 | 2007-09-20 | 20.045 | 1,153,890 | +214,942 | 0.40% | 23,129,514 |
| 2007-09-21 | 2007-09-19 | 20.241 | 938,948 | +30,532 | 0.32% | 19,005,561 |
| 2007-09-20 | 2007-09-18 | 20.340 | 908,416 | +40,708 | 0.31% | 18,476,813 |
| 2007-09-19 | 2007-09-17 | 20.389 | 867,708 | +65,745 | 0.30% | 17,691,458 |
| 2007-09-18 | 2007-09-14 | 20.585 | 801,963 | +60,860 | 0.27% | 16,508,602 |
| 2007-09-12 | 2007-09-10 | 21.420 | 741,103 | +41,116 | 0.25% | 15,874,754 |
| 2007-08-31 | 2007-08-29 | 21.126 | 699,987 | +4,478 | 0.24% | 14,787,691 |
| 2007-08-22 | 2007-08-20 | 21.175 | 695,509 | +14,248 | 0.24% | 14,727,260 |
| 2007-08-21 | 2007-08-17 | 20.634 | 681,261 | +120,701 | 0.23% | 14,057,392 |
| 2007-08-10 | 2007-08-08 | 21.371 | 560,560 | +50,886 | 0.19% | 11,979,903 |
| 2007-08-09 | 2007-08-07 | 21.568 | 509,674 | +2,646 | 0.17% | 10,992,562 |
| 2007-08-07 | 2007-08-03 | 22.256 | 507,028 | +142,481 | 0.17% | 11,284,234 |
| 2007-08-06 | 2007-08-02 | 22.845 | 364,547 | +40,709 | 0.12% | 8,328,148 |
| 2007-08-03 | 2007-08-01 | 22.649 | 323,838 | +81,417 | 0.11% | 7,334,503 |
| 2007-08-01 | 2007-07-30 | 23.386 | 242,421 | +81,418 | 0.08% | 5,669,165 |
| 2007-07-10 | 2007-07-06 | 25.400 | 161,003 | -42,744 | 0.06% | 4,089,465 |
| 2007-07-09 | 2007-07-05 | 24.909 | 203,747 | -2,036 | 0.07% | 5,075,059 |
| 2007-07-05 | 2007-07-03 | 24.073 | 205,783 | +60,453 | 0.07% | 4,953,903 |
| 2007-07-04 | 2007-06-29 | 23.828 | 145,330 | +18,319 | 0.05% | 3,462,892 |
| 2007-06-29 | 2007-06-27 | 22.845 | 127,011 | +41,115 | 0.04% | 2,901,591 |
| 2007-06-28 | 2007-06-26 | 23.091 | 85,896 | +408 | 0.03% | 1,983,411 |
| 2007-06-27 | 2007-06-25 | 23.091 | 85,488 | +23,814 | 0.03% | 1,973,990 |
| 2007-06-26 | 2007-06-22 | 23.091 | 61,674 | 0.02% | 1,424,105 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy