History of CCASS shareholding
Participant: KWONG FAT HONG (SECURITIES) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.350 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 5.410 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 5.530 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 5.520 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 5.550 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 5.570 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 5.510 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 5.430 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 5.360 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 5.380 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 5.360 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 5.380 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 5.460 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 5.650 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 5.610 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 5.680 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 5.630 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 5.680 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 5.720 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 5.650 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 5.680 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 5.550 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 5.620 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 5.430 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 5.270 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 5.350 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 5.210 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 5.360 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 5.290 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 5.170 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 5.360 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 5.530 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 5.600 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 5.530 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 5.530 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 5.470 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 5.430 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 5.530 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 5.550 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 5.550 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 5.630 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 6.050 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 5.340 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 5.310 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 5.370 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 5.440 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 5.370 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 5.300 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 5.330 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 5.420 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 5.530 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 5.610 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 5.650 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 5.460 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 5.320 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 5.020 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 5.020 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 4.980 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 4.960 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 4.950 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 4.920 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 4.880 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 4.940 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 4.960 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 4.890 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 4.780 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 4.810 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 4.720 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 4.720 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 4.740 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 4.720 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 4.670 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 4.730 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 4.680 | 0 | +0 | ||
| 2025-06-27 | 2025-06-25 | 4.620 | 0 | +0 | ||
| 2025-06-26 | 2025-06-24 | 4.500 | 0 | +0 | ||
| 2025-06-25 | 2025-06-23 | 4.450 | 0 | +0 | ||
| 2025-06-24 | 2025-06-20 | 4.420 | 0 | +0 | ||
| 2025-06-23 | 2025-06-19 | 4.420 | 0 | +0 | ||
| 2025-06-20 | 2025-06-18 | 4.570 | 0 | +0 | ||
| 2025-06-19 | 2025-06-17 | 4.620 | 0 | +0 | ||
| 2025-06-18 | 2025-06-16 | 4.650 | 0 | +0 | ||
| 2025-06-17 | 2025-06-13 | 4.610 | 0 | +0 | ||
| 2025-06-16 | 2025-06-12 | 4.680 | 0 | +0 | ||
| 2025-06-13 | 2025-06-11 | 4.680 | 0 | +0 | ||
| 2025-06-12 | 2025-06-10 | 4.640 | 0 | +0 | ||
| 2025-06-11 | 2025-06-09 | 4.570 | 0 | +0 | ||
| 2025-06-10 | 2025-06-06 | 4.489 | 0 | +0 | ||
| 2025-06-09 | 2025-06-05 | 4.570 | 0 | +0 | ||
| 2025-06-06 | 2025-06-04 | 4.520 | 0 | +0 | ||
| 2025-06-05 | 2025-06-03 | 4.580 | 0 | +0 | ||
| 2025-06-04 | 2025-06-02 | 4.550 | 0 | +0 | ||
| 2025-06-03 | 2025-05-30 | 4.610 | 0 | +0 | ||
| 2025-06-02 | 2025-05-29 | 4.339 | 0 | +0 | ||
| 2025-05-30 | 2025-05-28 | 4.289 | 0 | +0 | ||
| 2025-05-29 | 2025-05-27 | 4.218 | 0 | +0 | ||
| 2025-05-28 | 2025-05-26 | 4.188 | 0 | +0 | ||
| 2025-05-27 | 2025-05-23 | 4.208 | 0 | +0 | ||
| 2025-05-26 | 2025-05-22 | 4.248 | 0 | +0 | ||
| 2025-05-23 | 2025-05-21 | 4.359 | 0 | +0 | ||
| 2025-05-22 | 2025-05-20 | 4.309 | 0 | +0 | ||
| 2025-05-21 | 2025-05-19 | 4.268 | 0 | +0 | ||
| 2025-05-20 | 2025-05-16 | 4.309 | 0 | +0 | ||
| 2025-05-19 | 2025-05-15 | 4.299 | 0 | +0 | ||
| 2025-05-16 | 2025-05-14 | 4.289 | 0 | +0 | ||
| 2025-05-15 | 2025-05-13 | 4.238 | 0 | +0 | ||
| 2025-05-14 | 2025-05-12 | 4.228 | 0 | +0 | ||
| 2025-05-13 | 2025-05-09 | 4.138 | 0 | +0 | ||
| 2025-05-12 | 2025-05-08 | 4.158 | 0 | +0 | ||
| 2025-05-09 | 2025-05-07 | 4.128 | 0 | +0 | ||
| 2025-05-08 | 2025-05-06 | 4.168 | 0 | +0 | ||
| 2025-05-07 | 2025-05-02 | 4.218 | 0 | +0 | ||
| 2025-05-06 | 2025-04-30 | 4.048 | 0 | +0 | ||
| 2025-05-02 | 2025-04-29 | 3.977 | 0 | +0 | ||
| 2025-04-30 | 2025-04-28 | 3.967 | 0 | +0 | ||
| 2025-04-29 | 2025-04-25 | 4.048 | 0 | +0 | ||
| 2025-04-28 | 2025-04-24 | 3.987 | 0 | +0 | ||
| 2025-04-25 | 2025-04-23 | 4.027 | 0 | +0 | ||
| 2025-04-24 | 2025-04-22 | 4.017 | 0 | +0 | ||
| 2025-04-23 | 2025-04-17 | 4.017 | 0 | +0 | ||
| 2025-04-22 | 2025-04-16 | 4.007 | 0 | +0 | ||
| 2025-04-17 | 2025-04-15 | 4.068 | 0 | +0 | ||
| 2025-04-16 | 2025-04-14 | 4.108 | 0 | +0 | ||
| 2025-04-15 | 2025-04-11 | 4.027 | 0 | +0 | ||
| 2025-04-14 | 2025-04-10 | 3.997 | 0 | +0 | ||
| 2025-04-11 | 2025-04-09 | 3.997 | 0 | +0 | ||
| 2025-04-10 | 2025-04-08 | 3.937 | 0 | +0 | ||
| 2025-04-09 | 2025-04-07 | 3.847 | 0 | +0 | ||
| 2025-04-08 | 2025-04-03 | 4.319 | 0 | +0 | ||
| 2025-04-07 | 2025-04-02 | 4.399 | 0 | +0 | ||
| 2025-04-03 | 2025-04-01 | 4.449 | 0 | +0 | ||
| 2025-04-02 | 2025-03-31 | 4.188 | 0 | +0 | ||
| 2025-04-01 | 2025-03-28 | 4.349 | 0 | +0 | ||
| 2025-03-31 | 2025-03-27 | 4.329 | 0 | +0 | ||
| 2025-03-28 | 2025-03-26 | 4.279 | 0 | +0 | ||
| 2025-03-27 | 2025-03-25 | 4.198 | 0 | +0 | ||
| 2025-03-26 | 2025-03-24 | 4.319 | 0 | +0 | ||
| 2025-03-25 | 2025-03-21 | 4.319 | 0 | +0 | ||
| 2025-03-24 | 2025-03-20 | 4.510 | 0 | +0 | ||
| 2025-03-21 | 2025-03-19 | 4.600 | 0 | +0 | ||
| 2025-03-20 | 2025-03-18 | 4.620 | 0 | +0 | ||
| 2025-03-19 | 2025-03-17 | 4.540 | 0 | +0 | ||
| 2025-03-18 | 2025-03-14 | 4.550 | 0 | +0 | ||
| 2025-03-17 | 2025-03-13 | 4.469 | 0 | +0 | ||
| 2025-03-14 | 2025-03-12 | 4.540 | 0 | +0 | ||
| 2025-03-13 | 2025-03-11 | 4.570 | 0 | +0 | ||
| 2025-03-12 | 2025-03-10 | 4.600 | 0 | +0 | ||
| 2025-03-11 | 2025-03-07 | 4.630 | 0 | +0 | ||
| 2025-03-10 | 2025-03-06 | 4.600 | 0 | +0 | ||
| 2025-03-07 | 2025-03-05 | 4.449 | 0 | +0 | ||
| 2025-03-06 | 2025-03-04 | 4.399 | 0 | +0 | ||
| 2025-03-05 | 2025-03-03 | 4.489 | 0 | +0 | ||
| 2025-03-04 | 2025-02-28 | 4.419 | 0 | +0 | ||
| 2025-03-03 | 2025-02-27 | 4.540 | 0 | -1,991 | ||
| 2025-02-19 | 2025-02-17 | 4.399 | 1,991 | -132,863 | 0.00% | 8,758 |
| 2025-02-18 | 2025-02-14 | 4.369 | 134,854 | -2,489 | 0.00% | 589,165 |
| 2025-02-14 | 2025-02-12 | 4.349 | 137,343 | -996 | 0.00% | 597,281 |
| 2025-02-13 | 2025-02-11 | 4.268 | 138,339 | -497 | 0.00% | 590,497 |
| 2025-02-11 | 2025-02-07 | 4.268 | 138,836 | -1,992 | 0.00% | 592,618 |
| 2025-02-10 | 2025-02-06 | 4.218 | 140,828 | -1,991 | 0.00% | 594,049 |
| 2025-01-27 | 2025-01-23 | 4.228 | 142,819 | -1,107 | 0.00% | 603,882 |
| 2025-01-23 | 2025-01-21 | 4.258 | 143,926 | -996 | 0.00% | 612,899 |
| 2025-01-22 | 2025-01-20 | 4.238 | 144,922 | -1,493 | 0.00% | 614,230 |
| 2025-01-21 | 2025-01-17 | 4.208 | 146,415 | -3,322 | 0.00% | 616,146 |
| 2025-01-13 | 2025-01-09 | 4.238 | 149,737 | +498 | 0.00% | 634,637 |
| 2025-01-08 | 2025-01-06 | 4.339 | 149,239 | -3,485 | 0.00% | 647,516 |
| 2024-11-21 | 2024-11-19 | 4.349 | 152,724 | -498 | 0.00% | 664,170 |
| 2024-11-07 | 2024-11-05 | 4.660 | 153,222 | -1,493 | 0.00% | 714,041 |
| 2024-10-15 | 2024-10-10 | 5.203 | 154,715 | -498 | 0.00% | 804,908 |
| 2024-10-09 | 2024-10-07 | 6.207 | 155,213 | -1,992 | 0.00% | 963,387 |
| 2024-06-12 | 2024-06-07 | 4.842 | 157,205 | +1,331 | 0.00% | 761,149 |
| 2024-05-02 | 2024-04-29 | 4.720 | 155,874 | +494 | 0.00% | 735,758 |
| 2023-12-29 | 2023-12-27 | 4.477 | 155,380 | +493 | 0.00% | 695,653 |
| 2023-12-11 | 2023-12-07 | 4.426 | 154,887 | -493 | 0.00% | 685,601 |
| 2023-06-14 | 2023-06-12 | 5.454 | 155,380 | +403 | 0.00% | 847,372 |
| 2022-09-08 | 2022-09-06 | 5.179 | 154,977 | +1,970 | 0.00% | 802,680 |
| 2022-07-18 | 2022-07-14 | 6.916 | 153,007 | -493 | 0.00% | 1,058,189 |
| 2022-06-08 | 2022-06-06 | 8.349 | 153,500 | +5,815 | 0.00% | 1,281,622 |
| 2021-06-15 | 2021-06-10 | 12.392 | 147,685 | +947 | 0.00% | 1,830,120 |
| 2021-06-08 | 2021-06-04 | 13.073 | 146,738 | +2,668 | 0.00% | 1,918,316 |
| 2021-02-04 | 2021-02-02 | 12.815 | 144,070 | +1,860 | 0.00% | 1,846,264 |
| 2020-11-24 | 2020-11-20 | 12.041 | 142,210 | -12,092 | 0.00% | 1,712,348 |
| 2020-09-14 | 2020-09-10 | 9.084 | 154,302 | +5,581 | 0.00% | 1,401,755 |
| 2020-07-28 | 2020-07-24 | 10.160 | 148,721 | +6,511 | 0.00% | 1,510,943 |
| 2020-06-08 | 2020-06-04 | 11.410 | 142,210 | +3,657 | 0.00% | 1,622,588 |
| 2019-09-09 | 2019-09-05 | 11.644 | 138,553 | +1,732 | 0.00% | 1,613,259 |
| 2019-06-11 | 2019-06-06 | 11.631 | 136,821 | +4,849 | 0.00% | 1,591,395 |
| 2019-05-20 | 2019-05-16 | 12.581 | 131,972 | +1,726 | 0.00% | 1,660,364 |
| 2018-09-18 | 2018-09-14 | 15.686 | 130,246 | -4,316 | 0.00% | 2,043,029 |
| 2018-09-17 | 2018-09-13 | 15.477 | 134,562 | -4,316 | 0.00% | 2,082,670 |
| 2018-09-12 | 2018-09-10 | 15.477 | 138,878 | +8,632 | 0.00% | 2,149,470 |
| 2018-06-08 | 2018-06-06 | 20.641 | 130,246 | +2,614 | 0.00% | 2,688,466 |
| 2018-06-04 | 2018-05-31 | 20.381 | 127,632 | -423 | 0.00% | 2,601,314 |
| 2018-05-04 | 2018-05-02 | 19.743 | 128,055 | +423 | 0.00% | 2,528,186 |
| 2018-01-16 | 2018-01-12 | 21.871 | 127,632 | -2,537 | 0.00% | 2,791,433 |
| 2018-01-15 | 2018-01-11 | 21.705 | 130,169 | +2,537 | 0.00% | 2,825,376 |
| 2018-01-02 | 2017-12-28 | 20.594 | 127,632 | -470 | 0.00% | 2,628,474 |
| 2017-12-27 | 2017-12-21 | 20.854 | 128,102 | -3,384 | 0.00% | 2,671,471 |
| 2017-12-19 | 2017-12-15 | 18.963 | 131,486 | +1,692 | 0.00% | 2,493,331 |
| 2017-12-14 | 2017-12-12 | 19.317 | 129,794 | +1,692 | 0.00% | 2,507,279 |
| 2017-11-22 | 2017-11-20 | 20.145 | 128,102 | -4,229 | 0.00% | 2,580,605 |
| 2017-11-21 | 2017-11-17 | 20.169 | 132,331 | -2,538 | 0.00% | 2,668,926 |
| 2017-10-31 | 2017-10-27 | 22.840 | 134,869 | -846 | 0.00% | 3,080,458 |
| 2017-10-30 | 2017-10-26 | 22.935 | 135,715 | +846 | 0.00% | 3,112,616 |
| 2017-10-27 | 2017-10-25 | 23.550 | 134,869 | -1,692 | 0.00% | 3,176,124 |
| 2017-10-03 | 2017-09-28 | 19.128 | 136,561 | -423 | 0.00% | 2,612,168 |
| 2017-09-21 | 2017-09-19 | 19.672 | 136,984 | -2,114 | 0.00% | 2,694,754 |
| 2017-09-19 | 2017-09-15 | 17.733 | 139,098 | -8,459 | 0.00% | 2,466,653 |
| 2017-09-13 | 2017-09-11 | 17.166 | 147,557 | -846 | 0.00% | 2,532,925 |
| 2017-09-12 | 2017-09-08 | 16.409 | 148,403 | +423 | 0.00% | 2,435,164 |
| 2017-09-04 | 2017-08-31 | 16.054 | 147,980 | -470 | 0.00% | 2,375,739 |
| 2017-08-14 | 2017-08-10 | 14.234 | 148,450 | -4,230 | 0.00% | 2,113,015 |
| 2017-07-28 | 2017-07-26 | 13.619 | 152,680 | +4,230 | 0.00% | 2,079,364 |
| 2017-07-27 | 2017-07-25 | 13.903 | 148,450 | -12,688 | 0.00% | 2,063,876 |
| 2017-06-27 | 2017-06-23 | 14.068 | 161,138 | -846 | 0.00% | 2,266,945 |
| 2017-06-26 | 2017-06-22 | 13.879 | 161,984 | +846 | 0.00% | 2,248,206 |
| 2017-06-12 | 2017-06-08 | 15.132 | 161,138 | -1,692 | 0.00% | 2,438,394 |
| 2017-06-08 | 2017-06-06 | 15.100 | 162,830 | +2,714 | 0.00% | 2,458,778 |
| 2016-12-22 | 2016-12-20 | 13.321 | 160,116 | -3,327 | 0.00% | 2,132,896 |
| 2016-12-19 | 2016-12-15 | 13.273 | 163,443 | +3,327 | 0.00% | 2,169,355 |
| 2016-12-08 | 2016-12-06 | 14.042 | 160,116 | -1,950 | 0.00% | 2,248,396 |
| 2016-11-28 | 2016-11-24 | 13.754 | 162,066 | -2,495 | 0.00% | 2,229,016 |
| 2016-11-21 | 2016-11-17 | 13.321 | 164,561 | +2,495 | 0.00% | 2,192,108 |
| 2016-08-19 | 2016-08-17 | 13.080 | 162,066 | -4,159 | 0.00% | 2,119,903 |
| 2016-08-11 | 2016-08-09 | 12.600 | 166,225 | +4,159 | 0.00% | 2,094,367 |
| 2016-06-03 | 2016-06-01 | 13.358 | 162,066 | +2,487 | 0.00% | 2,164,808 |
| 2016-04-25 | 2016-04-21 | 13.870 | 159,579 | -819 | 0.00% | 2,213,422 |
| 2016-03-24 | 2016-03-22 | 13.773 | 160,398 | -4,095 | 0.00% | 2,209,115 |
| 2016-03-22 | 2016-03-18 | 13.504 | 164,493 | +4,095 | 0.00% | 2,221,328 |
| 2016-02-23 | 2016-02-19 | 12.991 | 160,398 | -819 | 0.00% | 2,083,775 |
| 2016-02-22 | 2016-02-18 | 13.040 | 161,217 | +819 | 0.00% | 2,102,289 |
| 2016-02-12 | 2016-02-05 | 12.478 | 160,398 | -819 | 0.00% | 2,001,521 |
| 2016-02-11 | 2016-02-04 | 12.283 | 161,217 | +819 | 0.00% | 1,980,246 |
| 2016-02-03 | 2016-02-01 | 12.381 | 160,398 | -819 | 0.00% | 1,985,853 |
| 2016-01-13 | 2016-01-11 | 12.869 | 161,217 | -1,638 | 0.00% | 2,074,730 |
| 2016-01-12 | 2016-01-08 | 13.187 | 162,855 | +1,638 | 0.00% | 2,147,509 |
| 2015-12-30 | 2015-12-28 | 14.749 | 161,217 | -1,638 | 0.00% | 2,377,869 |
| 2015-12-28 | 2015-12-22 | 14.725 | 162,855 | +1,638 | 0.00% | 2,398,052 |
| 2015-12-23 | 2015-12-21 | 14.994 | 161,217 | -819 | 0.00% | 2,417,238 |
| 2015-12-22 | 2015-12-18 | 14.676 | 162,036 | -819 | 0.00% | 2,378,079 |
| 2015-12-16 | 2015-12-14 | 14.749 | 162,855 | +1,638 | 0.00% | 2,402,029 |
| 2015-12-14 | 2015-12-10 | 16.288 | 161,217 | +4,095 | 0.00% | 2,625,892 |
| 2015-12-02 | 2015-11-30 | 16.898 | 157,122 | +4,095 | 0.00% | 2,655,115 |
| 2015-11-30 | 2015-11-26 | 17.485 | 153,027 | -410 | 0.00% | 2,675,601 |
| 2015-11-19 | 2015-11-17 | 16.898 | 153,437 | -1,638 | 0.00% | 2,592,844 |
| 2015-11-18 | 2015-11-16 | 16.752 | 155,075 | +3,276 | 0.00% | 2,597,803 |
| 2015-11-03 | 2015-10-30 | 17.314 | 151,799 | -1,638 | 0.00% | 2,628,182 |
| 2015-11-02 | 2015-10-29 | 17.265 | 153,437 | +3,276 | 0.00% | 2,649,047 |
| 2015-10-28 | 2015-10-26 | 18.217 | 150,161 | +12,977 | 0.00% | 2,735,497 |
| 2015-10-15 | 2015-10-13 | 17.558 | 137,184 | -410 | 0.00% | 2,408,644 |
| 2015-10-09 | 2015-10-07 | 18.144 | 137,594 | -819 | 0.00% | 2,496,483 |
| 2015-09-21 | 2015-09-17 | 16.898 | 138,413 | +12,285 | 0.00% | 2,338,962 |
| 2015-08-25 | 2015-08-21 | 15.458 | 126,128 | -1,638 | 0.00% | 1,949,645 |
| 2015-08-21 | 2015-08-19 | 17.240 | 127,766 | -409 | 0.00% | 2,202,725 |
| 2015-08-17 | 2015-08-13 | 18.608 | 128,175 | -1,638 | 0.00% | 2,385,056 |
| 2015-08-13 | 2015-08-11 | 18.779 | 129,813 | +1,638 | 0.00% | 2,437,725 |
| 2015-08-12 | 2015-08-10 | 19.756 | 128,175 | +1,638 | 0.00% | 2,532,165 |
| 2015-07-29 | 2015-07-27 | 19.829 | 126,537 | -1,638 | 0.00% | 2,509,076 |
| 2015-07-28 | 2015-07-24 | 21.587 | 128,175 | +1,638 | 0.00% | 2,766,915 |
| 2015-07-21 | 2015-07-17 | 21.880 | 126,537 | +3,276 | 0.00% | 2,768,635 |
| 2015-07-20 | 2015-07-16 | 21.953 | 123,261 | -1,638 | 0.00% | 2,705,986 |
| 2015-07-14 | 2015-07-10 | 20.781 | 124,899 | -3,276 | 0.00% | 2,595,546 |
| 2015-07-08 | 2015-07-06 | 18.828 | 128,175 | +3,276 | 0.00% | 2,413,226 |
| 2015-07-02 | 2015-06-29 | 21.343 | 124,899 | +3,276 | 0.00% | 2,665,696 |
| 2015-06-16 | 2015-06-12 | 25.213 | 121,623 | -8,190 | 0.00% | 3,066,521 |
| 2015-06-01 | 2015-05-28 | 24.691 | 129,813 | +1,104 | 0.00% | 3,205,190 |
| 2015-05-29 | 2015-05-27 | 25.060 | 128,709 | -812 | 0.00% | 3,225,482 |
| 2015-05-27 | 2015-05-22 | 24.999 | 129,521 | +8,121 | 0.00% | 3,237,856 |
| 2015-05-14 | 2015-05-12 | 25.183 | 121,400 | +1,624 | 0.00% | 3,057,266 |
| 2015-05-11 | 2015-05-07 | 24.408 | 119,776 | -406 | 0.00% | 2,923,443 |
| 2015-05-06 | 2015-05-04 | 26.476 | 120,182 | -2,030 | 0.00% | 3,181,992 |
| 2015-05-05 | 2015-04-30 | 23.890 | 122,212 | -1,218 | 0.00% | 2,919,691 |
| 2015-05-04 | 2015-04-29 | 23.151 | 123,430 | +406 | 0.00% | 2,857,589 |
| 2015-04-22 | 2015-04-20 | 22.314 | 123,024 | +1,624 | 0.00% | 2,745,170 |
| 2015-04-17 | 2015-04-15 | 23.693 | 121,400 | -812 | 0.00% | 2,876,372 |
| 2015-04-16 | 2015-04-14 | 23.275 | 122,212 | +812 | 0.00% | 2,844,441 |
| 2015-04-15 | 2015-04-13 | 24.605 | 121,400 | -1,624 | 0.00% | 2,987,001 |
| 2015-04-14 | 2015-04-10 | 22.560 | 123,024 | -812 | 0.00% | 2,775,470 |
| 2015-04-13 | 2015-04-09 | 22.536 | 123,836 | -1,625 | 0.00% | 2,790,739 |
| 2015-04-10 | 2015-04-08 | 22.043 | 125,461 | -4,872 | 0.00% | 2,765,560 |
| 2015-04-02 | 2015-03-31 | 18.497 | 130,333 | -2,436 | 0.00% | 2,410,713 |
| 2015-04-01 | 2015-03-30 | 18.472 | 132,769 | -406 | 0.00% | 2,452,501 |
| 2015-03-23 | 2015-03-19 | 16.477 | 133,175 | -406 | 0.00% | 2,194,320 |
| 2015-03-20 | 2015-03-18 | 16.773 | 133,581 | -8,120 | 0.00% | 2,240,490 |
| 2015-03-17 | 2015-03-13 | 15.787 | 141,701 | +406 | 0.00% | 2,237,083 |
| 2015-02-27 | 2015-02-25 | 15.566 | 141,295 | -4,061 | 0.00% | 2,199,354 |
| 2015-02-26 | 2015-02-24 | 15.418 | 145,356 | -13,804 | 0.00% | 2,241,086 |
| 2015-02-24 | 2015-02-18 | 14.901 | 159,160 | -4,061 | 0.00% | 2,371,595 |
| 2015-02-09 | 2015-02-05 | 13.694 | 163,221 | -406 | 0.00% | 2,235,126 |
| 2015-01-07 | 2015-01-05 | 13.177 | 163,627 | -4,060 | 0.00% | 2,156,056 |
| 2014-12-09 | 2014-12-05 | 12.278 | 167,687 | -1,624 | 0.00% | 2,058,808 |
| 2014-11-17 | 2014-11-13 | 10.677 | 169,311 | +1,624 | 0.00% | 1,807,696 |
| 2014-09-08 | 2014-09-04 | 12.339 | 167,687 | -8,120 | 0.00% | 2,069,133 |
| 2014-09-04 | 2014-09-02 | 12.081 | 175,807 | -4,060 | 0.00% | 2,123,863 |
| 2014-09-02 | 2014-08-29 | 11.724 | 179,867 | -1,624 | 0.00% | 2,108,675 |
| 2014-09-01 | 2014-08-28 | 11.650 | 181,491 | +1,624 | 0.00% | 2,114,304 |
| 2014-08-28 | 2014-08-26 | 11.428 | 179,867 | +4,060 | 0.00% | 2,055,515 |
| 2014-08-08 | 2014-08-06 | 11.896 | 175,807 | +4,060 | 0.00% | 2,091,388 |
| 2014-08-04 | 2014-07-31 | 12.167 | 171,747 | +8,120 | 0.00% | 2,089,620 |
| 2014-07-24 | 2014-07-22 | 12.561 | 163,627 | -4,060 | 0.00% | 2,055,305 |
| 2014-07-22 | 2014-07-18 | 12.389 | 167,687 | +4,060 | 0.00% | 2,077,393 |
| 2014-06-16 | 2014-06-12 | 12.783 | 163,627 | -8,526 | 0.00% | 2,091,576 |
| 2014-06-13 | 2014-06-11 | 11.871 | 172,153 | -4,060 | 0.00% | 2,043,680 |
| 2014-06-09 | 2014-06-05 | 11.539 | 176,213 | +8,120 | 0.00% | 2,033,287 |
| 2014-05-30 | 2014-05-28 | 12.038 | 168,093 | +2,668 | 0.00% | 2,023,461 |
| 2014-05-02 | 2014-04-29 | 11.888 | 165,425 | +3,996 | 0.00% | 1,966,504 |
| 2014-04-22 | 2014-04-16 | 12.050 | 161,429 | -1,199 | 0.00% | 1,945,261 |
| 2014-04-17 | 2014-04-15 | 12.238 | 162,628 | +1,199 | 0.00% | 1,990,235 |
| 2014-04-16 | 2014-04-14 | 12.347 | 161,429 | -399 | 0.00% | 1,993,184 |
| 2014-04-15 | 2014-04-11 | 12.385 | 161,828 | -3,875 | 0.00% | 2,004,190 |
| 2014-04-14 | 2014-04-10 | 12.397 | 165,703 | -15,572 | 0.00% | 2,054,256 |
| 2014-04-11 | 2014-04-09 | 12.222 | 181,275 | -1,197 | 0.00% | 2,215,525 |
| 2014-04-03 | 2014-04-01 | 12.335 | 182,472 | -1,598 | 0.00% | 2,250,720 |
| 2014-04-01 | 2014-03-28 | 12.009 | 184,070 | -3,593 | 0.00% | 2,210,500 |
| 2014-03-31 | 2014-03-27 | 11.446 | 187,663 | +399 | 0.00% | 2,147,899 |
| 2014-03-28 | 2014-03-26 | 11.433 | 187,264 | -2,396 | 0.00% | 2,140,987 |
| 2014-02-28 | 2014-02-26 | 11.784 | 189,660 | -798 | 0.00% | 2,234,880 |
| 2014-02-27 | 2014-02-25 | 11.959 | 190,458 | -7,986 | 0.00% | 2,277,674 |
| 2014-01-20 | 2014-01-16 | 10.707 | 198,444 | -23,957 | 0.00% | 2,124,677 |
| 2014-01-17 | 2014-01-15 | 10.206 | 222,401 | -15,971 | 0.00% | 2,269,777 |
| 2013-12-03 | 2013-11-29 | 8.941 | 238,372 | -399 | 0.00% | 2,131,289 |
| 2013-12-02 | 2013-11-28 | 8.878 | 238,771 | +399 | 0.00% | 2,119,907 |
| 2013-11-19 | 2013-11-15 | 9.116 | 238,372 | -2,396 | 0.00% | 2,173,079 |
| 2013-10-17 | 2013-10-15 | 8.240 | 240,768 | -15,971 | 0.00% | 1,983,872 |
| 2013-10-07 | 2013-10-03 | 7.914 | 256,739 | -15,971 | 0.01% | 2,031,879 |
| 2013-09-27 | 2013-09-25 | 7.939 | 272,710 | -400 | 0.01% | 2,165,106 |
| 2013-09-23 | 2013-09-18 | 7.776 | 273,110 | -7,985 | 0.01% | 2,123,822 |
| 2013-09-04 | 2013-09-02 | 7.288 | 281,095 | -15,972 | 0.01% | 2,048,637 |
| 2013-08-27 | 2013-08-23 | 6.812 | 297,067 | -6,388 | 0.01% | 2,023,682 |
| 2013-08-21 | 2013-08-19 | 7.225 | 303,455 | -47,914 | 0.01% | 2,192,598 |
| 2013-07-31 | 2013-07-29 | 7.639 | 351,369 | -9,583 | 0.01% | 2,683,998 |
| 2013-06-05 | 2013-06-03 | 8.014 | 360,952 | -1,198 | 0.01% | 2,892,800 |
| 2013-06-03 | 2013-05-30 | 8.615 | 362,150 | -15,971 | 0.01% | 3,120,081 |
| 2013-05-31 | 2013-05-29 | 7.801 | 378,121 | -15,972 | 0.01% | 2,949,903 |
| 2013-05-24 | 2013-05-22 | 7.266 | 394,093 | +12,407 | 0.01% | 2,863,624 |
| 2013-05-03 | 2013-04-30 | 7.137 | 381,686 | -1,160 | 0.01% | 2,724,120 |
| 2013-04-26 | 2013-04-24 | 6.904 | 382,846 | -15,469 | 0.01% | 2,643,299 |
| 2013-04-23 | 2013-04-19 | 6.710 | 398,315 | +15,469 | 0.01% | 2,672,853 |
| 2013-01-22 | 2013-01-18 | 7.163 | 382,846 | -7,734 | 0.01% | 2,742,299 |
| 2013-01-08 | 2013-01-04 | 6.581 | 390,580 | -387 | 0.01% | 2,570,448 |
| 2012-11-23 | 2012-11-21 | 5.547 | 390,967 | -1,547 | 0.01% | 2,168,595 |
| 2012-11-22 | 2012-11-20 | 5.430 | 392,514 | +1,547 | 0.01% | 2,131,500 |
| 2012-11-07 | 2012-11-05 | 5.211 | 390,967 | -7,734 | 0.01% | 2,037,165 |
| 2012-10-26 | 2012-10-24 | 5.146 | 398,701 | -15,469 | 0.01% | 2,051,688 |
| 2012-10-18 | 2012-10-16 | 5.030 | 414,170 | +15,469 | 0.01% | 2,083,096 |
| 2012-09-28 | 2012-09-26 | 4.900 | 398,701 | -15,469 | 0.01% | 1,953,743 |
| 2012-07-25 | 2012-07-23 | 4.900 | 414,170 | -15,468 | 0.01% | 2,029,546 |
| 2012-07-04 | 2012-06-29 | 5.198 | 429,638 | -9,282 | 0.01% | 2,233,108 |
| 2012-06-25 | 2012-06-21 | 5.591 | 438,920 | +16,646 | 0.01% | 2,453,860 |
| 2012-06-21 | 2012-06-19 | 5.577 | 422,274 | +8,929 | 0.01% | 2,355,122 |
| 2012-05-22 | 2012-05-18 | 5.739 | 413,345 | -14,882 | 0.01% | 2,371,983 |
| 2012-04-26 | 2012-04-24 | 6.101 | 428,227 | -3,721 | 0.01% | 2,612,768 |
| 2012-04-25 | 2012-04-23 | 6.142 | 431,948 | +372 | 0.01% | 2,652,887 |
| 2012-04-23 | 2012-04-19 | 6.061 | 431,576 | -3,720 | 0.01% | 2,615,802 |
| 2012-03-09 | 2012-03-07 | 6.276 | 435,296 | -3,721 | 0.01% | 2,731,949 |
| 2012-02-27 | 2012-02-23 | 6.451 | 439,017 | -1,860 | 0.01% | 2,832,002 |
| 2012-02-24 | 2012-02-22 | 6.545 | 440,877 | -13,022 | 0.01% | 2,885,476 |
| 2012-02-23 | 2012-02-21 | 6.410 | 453,899 | +14,882 | 0.01% | 2,909,703 |
| 2012-02-08 | 2012-02-06 | 6.424 | 439,017 | -1,488 | 0.01% | 2,820,202 |
| 2012-01-30 | 2012-01-26 | 6.330 | 440,505 | -14,882 | 0.01% | 2,788,321 |
| 2012-01-27 | 2012-01-20 | 6.236 | 455,387 | +14,882 | 0.01% | 2,839,681 |
| 2011-11-17 | 2011-11-15 | 6.249 | 440,505 | -7,441 | 0.01% | 2,752,801 |
| 2011-11-01 | 2011-10-28 | 6.115 | 447,946 | -14,138 | 0.01% | 2,739,101 |
| 2011-10-20 | 2011-10-18 | 5.188 | 462,084 | -14,882 | 0.01% | 2,397,062 |
| 2011-10-17 | 2011-10-13 | 5.308 | 476,966 | +14,882 | 0.01% | 2,531,952 |
| 2011-09-30 | 2011-09-27 | 5.295 | 462,084 | +7,441 | 0.01% | 2,446,742 |
| 2011-09-16 | 2011-09-14 | 6.679 | 454,643 | -744 | 0.01% | 3,036,672 |
| 2011-09-15 | 2011-09-12 | 7.069 | 455,387 | +744 | 0.01% | 3,219,122 |
| 2011-08-12 | 2011-08-10 | 7.405 | 454,643 | -29,764 | 0.01% | 3,366,612 |
| 2011-08-11 | 2011-08-09 | 7.284 | 484,407 | +1,489 | 0.01% | 3,528,424 |
| 2011-08-09 | 2011-08-05 | 7.687 | 482,918 | +7,441 | 0.01% | 3,712,278 |
| 2011-07-29 | 2011-07-27 | 8.601 | 475,477 | -22,323 | 0.01% | 4,089,597 |
| 2011-07-20 | 2011-07-18 | 8.588 | 497,800 | -1,488 | 0.01% | 4,274,908 |
| 2011-06-17 | 2011-06-15 | 8.260 | 499,288 | +14,289 | 0.01% | 4,123,890 |
| 2011-06-03 | 2011-06-01 | 8.910 | 484,999 | -1,084 | 0.01% | 4,321,240 |
| 2011-05-16 | 2011-05-12 | 8.343 | 486,083 | +1,084 | 0.01% | 4,055,173 |
| 2011-05-03 | 2011-04-28 | 8.356 | 484,999 | -14,456 | 0.01% | 4,052,840 |
| 2011-04-19 | 2011-04-15 | 8.232 | 499,455 | +14,456 | 0.01% | 4,111,450 |
| 2011-01-28 | 2011-01-26 | 8.536 | 484,999 | -7,228 | 0.01% | 4,140,070 |
| 2011-01-24 | 2011-01-20 | 8.481 | 492,227 | -7,228 | 0.01% | 4,174,530 |
| 2011-01-06 | 2011-01-04 | 8.218 | 499,455 | +8,312 | 0.01% | 4,104,540 |
| 2010-12-16 | 2010-12-14 | 8.052 | 491,143 | -723 | 0.01% | 3,954,691 |
| 2010-12-13 | 2010-12-09 | 7.775 | 491,866 | +14,456 | 0.01% | 3,824,413 |
| 2010-11-25 | 2010-11-23 | 8.329 | 477,410 | +21,684 | 0.01% | 3,976,213 |
| 2010-11-05 | 2010-11-03 | 9.048 | 455,726 | +362 | 0.01% | 4,123,474 |
| 2010-11-01 | 2010-10-28 | 8.951 | 455,364 | +361 | 0.01% | 4,076,098 |
| 2010-10-28 | 2010-10-26 | 9.214 | 455,003 | -3,614 | 0.01% | 4,192,472 |
| 2010-10-26 | 2010-10-22 | 9.214 | 458,617 | -30,357 | 0.01% | 4,225,772 |
| 2010-10-25 | 2010-10-21 | 9.145 | 488,974 | -5,783 | 0.01% | 4,471,661 |
| 2010-10-21 | 2010-10-19 | 8.343 | 494,757 | +7,228 | 0.01% | 4,127,536 |
| 2010-09-09 | 2010-09-07 | 8.398 | 487,529 | -1,445 | 0.01% | 4,094,216 |
| 2010-08-04 | 2010-08-02 | 8.495 | 488,974 | -3,614 | 0.01% | 4,153,706 |
| 2010-06-30 | 2010-06-28 | 7.457 | 492,588 | -21,684 | 0.01% | 3,673,282 |
| 2010-06-24 | 2010-06-22 | 7.471 | 514,272 | -7,228 | 0.01% | 3,842,097 |
| 2010-06-23 | 2010-06-21 | 7.609 | 521,500 | -3,614 | 0.01% | 3,968,247 |
| 2010-06-15 | 2010-06-11 | 7.350 | 525,114 | +16,066 | 0.01% | 3,859,563 |
| 2010-06-04 | 2010-06-02 | 7.179 | 509,048 | +3,504 | 0.01% | 3,654,299 |
| 2010-05-24 | 2010-05-19 | 7.179 | 505,544 | -7,007 | 0.01% | 3,629,144 |
| 2010-04-23 | 2010-04-21 | 8.948 | 512,551 | -2,102 | 0.01% | 4,586,506 |
| 2010-04-21 | 2010-04-19 | 8.463 | 514,653 | +2,102 | 0.01% | 4,355,585 |
| 2010-04-19 | 2010-04-15 | 9.063 | 512,551 | -7,007 | 0.01% | 4,645,026 |
| 2010-04-15 | 2010-04-13 | 8.791 | 519,558 | +7,007 | 0.01% | 4,567,642 |
| 2010-04-09 | 2010-04-07 | 9.305 | 512,551 | -7,007 | 0.01% | 4,769,381 |
| 2010-04-08 | 2010-04-01 | 9.220 | 519,558 | -7,007 | 0.01% | 4,790,092 |
| 2010-04-07 | 2010-03-31 | 8.863 | 526,565 | -5,605 | 0.01% | 4,666,818 |
| 2010-03-02 | 2010-02-26 | 8.335 | 532,170 | +14,364 | 0.01% | 4,435,479 |
| 2010-02-01 | 2010-01-28 | 7.607 | 517,806 | +7,007 | 0.01% | 3,938,869 |
| 2010-01-21 | 2010-01-19 | 8.577 | 510,799 | +7,007 | 0.01% | 4,381,288 |
| 2010-01-08 | 2010-01-06 | 8.577 | 503,792 | -28,378 | 0.01% | 4,321,187 |
| 2010-01-07 | 2010-01-05 | 8.278 | 532,170 | -3,504 | 0.01% | 4,405,099 |
| 2010-01-06 | 2010-01-04 | 7.692 | 535,674 | +1,402 | 0.01% | 4,120,659 |
| 2009-12-15 | 2009-12-11 | 8.163 | 534,272 | +7,007 | 0.01% | 4,361,499 |
| 2009-12-02 | 2009-11-30 | 8.006 | 527,265 | -7,007 | 0.01% | 4,221,522 |
| 2009-11-26 | 2009-11-24 | 8.092 | 534,272 | +7,007 | 0.01% | 4,323,374 |
| 2009-11-23 | 2009-11-19 | 8.221 | 527,265 | -7,007 | 0.01% | 4,334,397 |
| 2009-11-19 | 2009-11-17 | 8.121 | 534,272 | -701 | 0.01% | 4,338,624 |
| 2009-11-16 | 2009-11-12 | 7.935 | 534,973 | -7,007 | 0.01% | 4,245,061 |
| 2009-11-03 | 2009-10-30 | 7.650 | 541,980 | +9,810 | 0.01% | 4,145,962 |
| 2009-10-28 | 2009-10-23 | 7.992 | 532,170 | -5,606 | 0.01% | 4,253,199 |
| 2009-10-22 | 2009-10-20 | 8.149 | 537,776 | -2,802 | 0.01% | 4,382,428 |
| 2009-10-21 | 2009-10-19 | 7.892 | 540,578 | +2,802 | 0.01% | 4,266,392 |
| 2009-10-12 | 2009-10-08 | 7.821 | 537,776 | +5,606 | 0.01% | 4,205,903 |
| 2009-09-28 | 2009-09-24 | 7.949 | 532,170 | +10,510 | 0.01% | 4,230,414 |
| 2009-09-25 | 2009-09-23 | 8.106 | 521,660 | +29,429 | 0.01% | 4,228,761 |
| 2009-09-24 | 2009-09-22 | 8.677 | 492,231 | -2,803 | 0.01% | 4,271,199 |
| 2009-09-23 | 2009-09-21 | 8.634 | 495,034 | +6,306 | 0.01% | 4,274,327 |
| 2009-09-21 | 2009-09-17 | 8.577 | 488,728 | -12,612 | 0.01% | 4,191,978 |
| 2009-09-16 | 2009-09-14 | 8.378 | 501,340 | +7,007 | 0.01% | 4,199,985 |
| 2009-09-14 | 2009-09-10 | 8.663 | 494,333 | +14,014 | 0.01% | 4,282,384 |
| 2009-09-10 | 2009-09-08 | 8.891 | 480,319 | -701 | 0.01% | 4,270,661 |
| 2009-09-09 | 2009-09-07 | 9.005 | 481,020 | +701 | 0.01% | 4,331,814 |
| 2009-09-08 | 2009-09-04 | 8.991 | 480,319 | -1,402 | 0.01% | 4,318,646 |
| 2009-09-07 | 2009-09-03 | 8.592 | 481,721 | +2,102 | 0.01% | 4,138,752 |
| 2009-09-02 | 2009-08-31 | 8.506 | 479,619 | +701 | 0.01% | 4,079,622 |
| 2009-08-31 | 2009-08-27 | 8.221 | 478,918 | -7,007 | 0.01% | 3,936,959 |
| 2009-08-27 | 2009-08-25 | 8.463 | 485,925 | +7,007 | 0.01% | 4,112,456 |
| 2009-08-24 | 2009-08-20 | 8.221 | 478,918 | +7,007 | 0.01% | 3,936,959 |
| 2009-08-17 | 2009-08-13 | 8.977 | 471,911 | -2,803 | 0.01% | 4,236,313 |
| 2009-08-14 | 2009-08-12 | 8.891 | 474,714 | +2,803 | 0.01% | 4,220,825 |
| 2009-08-13 | 2009-08-11 | 9.291 | 471,911 | -7,007 | 0.01% | 4,384,483 |
| 2009-08-05 | 2009-08-03 | 9.291 | 478,918 | -9,810 | 0.01% | 4,449,584 |
| 2009-08-04 | 2009-07-31 | 8.863 | 488,728 | +1,402 | 0.01% | 4,331,478 |
| 2009-08-03 | 2009-07-30 | 8.820 | 487,326 | -18,919 | 0.01% | 4,298,188 |
| 2009-07-31 | 2009-07-29 | 7.493 | 506,245 | +7,007 | 0.01% | 3,793,127 |
| 2009-07-28 | 2009-07-24 | 7.721 | 499,238 | -350 | 0.01% | 3,854,626 |
| 2009-07-27 | 2009-07-23 | 7.707 | 499,588 | -2,803 | 0.01% | 3,850,198 |
| 2009-07-24 | 2009-07-22 | 7.664 | 502,391 | -7,007 | 0.01% | 3,850,290 |
| 2009-06-17 | 2009-06-15 | 7.378 | 509,398 | -350 | 0.01% | 3,758,591 |
| 2009-06-15 | 2009-06-11 | 7.666 | 509,748 | -7,007 | 0.01% | 3,907,567 |
| 2009-06-12 | 2009-06-10 | 7.289 | 516,755 | +7,815 | 0.01% | 3,766,586 |
| 2009-06-05 | 2009-06-03 | 6.999 | 508,940 | +13,802 | 0.01% | 3,562,123 |
| 2009-06-02 | 2009-05-29 | 6.927 | 495,138 | -6,901 | 0.01% | 3,429,647 |
| 2009-05-27 | 2009-05-25 | 6.651 | 502,039 | -13,802 | 0.01% | 3,339,223 |
| 2009-05-26 | 2009-05-22 | 6.347 | 515,841 | -34,505 | 0.01% | 3,274,049 |
| 2009-05-22 | 2009-05-20 | 6.231 | 550,346 | +48,307 | 0.01% | 3,429,253 |
| 2009-05-21 | 2009-05-19 | 6.390 | 502,039 | +6,901 | 0.01% | 3,208,273 |
| 2009-05-19 | 2009-05-15 | 5.391 | 495,138 | -34,505 | 0.01% | 2,669,098 |
| 2009-05-12 | 2009-05-08 | 5.043 | 529,643 | +13,802 | 0.01% | 2,670,901 |
| 2009-05-08 | 2009-05-06 | 5.014 | 515,841 | -13,802 | 0.01% | 2,586,349 |
| 2009-05-07 | 2009-05-05 | 4.724 | 529,643 | -6,901 | 0.01% | 2,502,051 |
| 2009-04-29 | 2009-04-27 | 3.927 | 536,544 | +13,802 | 0.01% | 2,107,026 |
| 2009-04-21 | 2009-04-17 | 4.289 | 522,742 | +20,703 | 0.01% | 2,242,200 |
| 2009-04-20 | 2009-04-16 | 4.507 | 502,039 | -13,802 | 0.01% | 2,262,523 |
| 2009-04-16 | 2009-04-14 | 4.376 | 515,841 | -13,802 | 0.01% | 2,257,450 |
| 2009-04-15 | 2009-04-09 | 4.202 | 529,643 | +13,802 | 0.01% | 2,225,751 |
| 2009-04-07 | 2009-04-03 | 4.391 | 515,841 | -44,856 | 0.01% | 2,264,925 |
| 2009-03-31 | 2009-03-27 | 3.956 | 560,697 | +13,802 | 0.01% | 2,218,126 |
| 2009-03-30 | 2009-03-26 | 4.028 | 546,895 | -345 | 0.01% | 2,203,150 |
| 2009-03-24 | 2009-03-20 | 3.608 | 547,240 | -24,153 | 0.01% | 1,974,570 |
| 2009-03-23 | 2009-03-19 | 3.536 | 571,393 | +10,351 | 0.01% | 2,020,319 |
| 2009-03-19 | 2009-03-17 | 3.333 | 561,042 | +13,802 | 0.01% | 1,869,900 |
| 2009-03-02 | 2009-02-26 | 3.391 | 547,240 | +4,140 | 0.01% | 1,855,620 |
| 2009-02-04 | 2009-02-02 | 3.536 | 543,100 | +13,802 | 0.01% | 1,920,281 |
| 2009-01-30 | 2009-01-23 | 3.304 | 529,298 | +6,901 | 0.01% | 1,748,761 |
| 2009-01-08 | 2009-01-06 | 4.565 | 522,397 | +6,901 | 0.01% | 2,384,550 |
| 2009-01-07 | 2009-01-05 | 4.550 | 515,496 | -10,351 | 0.01% | 2,345,580 |
| 2008-12-23 | 2008-12-19 | 4.130 | 525,847 | -24,153 | 0.01% | 2,171,698 |
| 2008-12-18 | 2008-12-16 | 3.188 | 550,000 | +13,801 | 0.01% | 1,753,398 |
| 2008-12-11 | 2008-12-09 | 3.058 | 536,199 | +13,802 | 0.01% | 1,639,471 |
| 2008-12-10 | 2008-12-08 | 3.217 | 522,397 | +6,901 | 0.01% | 1,680,540 |
| 2008-12-09 | 2008-12-05 | 2.913 | 515,496 | -6,901 | 0.01% | 1,501,470 |
| 2008-12-08 | 2008-12-04 | 2.724 | 522,397 | +75,910 | 0.01% | 1,423,160 |
| 2008-12-05 | 2008-12-03 | 2.753 | 446,487 | +15,182 | 0.01% | 1,229,299 |
| 2008-11-26 | 2008-11-24 | 2.463 | 431,305 | -6,901 | 0.01% | 1,062,499 |
| 2008-11-25 | 2008-11-21 | 2.536 | 438,206 | -6,901 | 0.01% | 1,111,250 |
| 2008-11-19 | 2008-11-17 | 3.043 | 445,107 | +6,901 | 0.01% | 1,354,500 |
| 2008-11-18 | 2008-11-14 | 2.971 | 438,206 | -6,901 | 0.01% | 1,301,750 |
| 2008-11-17 | 2008-11-13 | 2.869 | 445,107 | +6,901 | 0.01% | 1,277,100 |
| 2008-11-14 | 2008-11-12 | 2.971 | 438,206 | +13,802 | 0.01% | 1,301,750 |
| 2008-11-13 | 2008-11-11 | 2.942 | 424,404 | +5,520 | 0.01% | 1,248,449 |
| 2008-11-12 | 2008-11-10 | 2.869 | 418,884 | +22,083 | 0.01% | 1,201,861 |
| 2008-10-28 | 2008-10-24 | 1.956 | 396,801 | +34,505 | 0.01% | 776,250 |
| 2008-10-23 | 2008-10-21 | 2.319 | 362,296 | -691 | 0.01% | 839,999 |
| 2008-10-13 | 2008-10-09 | 3.478 | 362,987 | +27,604 | 0.01% | 1,262,402 |
| 2008-10-09 | 2008-10-06 | 3.913 | 335,383 | -1,380 | 0.01% | 1,312,200 |
| 2008-09-24 | 2008-09-22 | 4.202 | 336,763 | -13,802 | 0.01% | 1,415,199 |
| 2008-09-11 | 2008-09-09 | 5.463 | 350,565 | +3,451 | 0.01% | 1,915,160 |
| 2008-09-08 | 2008-09-04 | 5.869 | 347,114 | +6,900 | 0.01% | 2,037,147 |
| 2008-08-28 | 2008-08-26 | 6.347 | 340,214 | +2,761 | 0.01% | 2,159,343 |
| 2008-08-25 | 2008-08-20 | 6.419 | 337,453 | +1,380 | 0.01% | 2,166,268 |
| 2008-07-17 | 2008-07-15 | 7.289 | 336,073 | +1,380 | 0.01% | 2,449,609 |
| 2008-06-24 | 2008-06-20 | 8.289 | 334,693 | -345 | 0.01% | 2,774,201 |
| 2008-06-23 | 2008-06-19 | 8.405 | 335,038 | +17,252 | 0.01% | 2,815,901 |
| 2008-06-05 | 2008-06-03 | 9.614 | 317,786 | +12,382 | 0.01% | 3,055,106 |
| 2008-05-26 | 2008-05-22 | 9.286 | 305,404 | +6,719 | 0.01% | 2,836,079 |
| 2008-05-23 | 2008-05-21 | 9.346 | 298,685 | -10,079 | 0.01% | 2,791,464 |
| 2008-05-07 | 2008-05-05 | 9.123 | 308,764 | -6,719 | 0.01% | 2,816,736 |
| 2008-05-02 | 2008-04-29 | 9.286 | 315,483 | -2,016 | 0.01% | 2,929,676 |
| 2008-04-29 | 2008-04-25 | 9.078 | 317,499 | +4,031 | 0.01% | 2,882,247 |
| 2008-04-28 | 2008-04-24 | 9.152 | 313,468 | -10,079 | 0.01% | 2,868,979 |
| 2008-04-25 | 2008-04-23 | 8.676 | 323,547 | +6,720 | 0.01% | 2,807,145 |
| 2008-04-22 | 2008-04-18 | 7.902 | 316,827 | -6,720 | 0.01% | 2,503,662 |
| 2008-04-16 | 2008-04-14 | 7.917 | 323,547 | +1,344 | 0.01% | 2,561,580 |
| 2008-04-15 | 2008-04-11 | 8.200 | 322,203 | +5,376 | 0.01% | 2,642,045 |
| 2008-04-14 | 2008-04-10 | 8.274 | 316,827 | +6,047 | 0.01% | 2,621,537 |
| 2008-04-11 | 2008-04-09 | 8.304 | 310,780 | -1,344 | 0.01% | 2,580,752 |
| 2008-04-10 | 2008-04-08 | 8.498 | 312,124 | -5,375 | 0.01% | 2,652,298 |
| 2008-04-09 | 2008-04-07 | 8.587 | 317,499 | -2,016 | 0.01% | 2,726,322 |
| 2008-04-08 | 2008-04-03 | 8.036 | 319,515 | +2,016 | 0.01% | 2,567,698 |
| 2008-04-07 | 2008-04-02 | 7.709 | 317,499 | -3,360 | 0.01% | 2,447,547 |
| 2008-04-02 | 2008-03-31 | 7.813 | 320,859 | +3,360 | 0.01% | 2,506,874 |
| 2008-03-31 | 2008-03-27 | 7.873 | 317,499 | +672 | 0.01% | 2,499,522 |
| 2008-03-28 | 2008-03-26 | 7.843 | 316,827 | +15,455 | 0.01% | 2,484,802 |
| 2008-03-27 | 2008-03-25 | 7.307 | 301,372 | -2,688 | 0.01% | 2,202,132 |
| 2008-03-25 | 2008-03-19 | 6.295 | 304,060 | +2,688 | 0.01% | 1,914,074 |
| 2008-03-20 | 2008-03-18 | 6.533 | 301,372 | +5,375 | 0.01% | 1,968,912 |
| 2008-03-18 | 2008-03-14 | 7.992 | 295,997 | -1,344 | 0.01% | 2,365,487 |
| 2008-03-13 | 2008-03-11 | 7.798 | 297,341 | +1,344 | 0.01% | 2,318,703 |
| 2008-02-28 | 2008-02-26 | 8.855 | 295,997 | -1,344 | 0.01% | 2,620,977 |
| 2008-02-25 | 2008-02-21 | 9.450 | 297,341 | -5,375 | 0.01% | 2,809,878 |
| 2008-02-22 | 2008-02-20 | 9.554 | 302,716 | +13,439 | 0.01% | 2,892,207 |
| 2008-02-21 | 2008-02-19 | 9.018 | 289,277 | -4,032 | 0.01% | 2,608,828 |
| 2008-02-19 | 2008-02-15 | 8.200 | 293,309 | -1,344 | 0.01% | 2,405,116 |
| 2008-02-18 | 2008-02-14 | 7.649 | 294,653 | +2,688 | 0.01% | 2,253,891 |
| 2008-02-15 | 2008-02-13 | 7.560 | 291,965 | +1,344 | 0.01% | 2,207,260 |
| 2008-02-13 | 2008-02-11 | 7.917 | 290,621 | -1,344 | 0.01% | 2,300,899 |
| 2008-02-12 | 2008-02-06 | 8.096 | 291,965 | +9,407 | 0.01% | 2,363,680 |
| 2008-02-11 | 2008-02-04 | 7.962 | 282,558 | -3,359 | 0.01% | 2,249,678 |
| 2008-02-05 | 2008-02-01 | 7.709 | 285,917 | +2,015 | 0.01% | 2,204,087 |
| 2008-02-01 | 2008-01-30 | 8.111 | 283,902 | +1,344 | 0.01% | 2,302,629 |
| 2008-01-30 | 2008-01-28 | 8.721 | 282,558 | +4,704 | 0.01% | 2,464,133 |
| 2008-01-29 | 2008-01-25 | 9.108 | 277,854 | +2,016 | 0.01% | 2,530,621 |
| 2008-01-25 | 2008-01-23 | 8.989 | 275,838 | -672 | 0.01% | 2,479,420 |
| 2008-01-15 | 2008-01-11 | 12.054 | 276,510 | -1,344 | 0.01% | 3,333,150 |
| 2008-01-14 | 2008-01-10 | 12.010 | 277,854 | +336 | 0.01% | 3,336,946 |
| 2008-01-11 | 2008-01-09 | 11.295 | 277,518 | -4,032 | 0.01% | 3,134,671 |
| 2008-01-10 | 2008-01-08 | 10.715 | 281,550 | +2,688 | 0.01% | 3,016,803 |
| 2008-01-08 | 2008-01-04 | 11.295 | 278,862 | +1,344 | 0.01% | 3,149,852 |
| 2008-01-07 | 2008-01-03 | 11.786 | 277,518 | -2,688 | 0.01% | 3,270,961 |
| 2008-01-04 | 2008-01-02 | 11.906 | 280,206 | -13,439 | 0.01% | 3,336,003 |
| 2008-01-03 | 2007-12-31 | 10.864 | 293,645 | +2,016 | 0.01% | 3,190,101 |
| 2008-01-02 | 2007-12-27 | 11.578 | 291,629 | +1,344 | 0.01% | 3,376,520 |
| 2007-12-28 | 2007-12-24 | 12.159 | 290,285 | +8,735 | 0.01% | 3,529,439 |
| 2007-12-18 | 2007-12-14 | 13.007 | 281,550 | +1,344 | 0.01% | 3,662,064 |
| 2007-12-12 | 2007-12-10 | 13.706 | 280,206 | -6,719 | 0.01% | 3,840,573 |
| 2007-12-10 | 2007-12-06 | 14.123 | 286,925 | +4,703 | 0.01% | 4,052,225 |
| 2007-12-07 | 2007-12-05 | 14.108 | 282,222 | -1,344 | 0.01% | 3,981,605 |
| 2007-12-05 | 2007-12-03 | 14.034 | 283,566 | +1,344 | 0.01% | 3,979,466 |
| 2007-12-04 | 2007-11-30 | 14.197 | 282,222 | -8,735 | 0.01% | 4,006,805 |
| 2007-12-03 | 2007-11-29 | 13.260 | 290,957 | +10,751 | 0.01% | 3,858,029 |
| 2007-11-27 | 2007-11-23 | 12.426 | 280,206 | -336 | 0.01% | 3,481,953 |
| 2007-11-21 | 2007-11-19 | 14.093 | 280,542 | -6,719 | 0.01% | 3,953,729 |
| 2007-11-20 | 2007-11-16 | 14.108 | 287,261 | -1,344 | 0.01% | 4,052,696 |
| 2007-11-19 | 2007-11-15 | 14.331 | 288,605 | +3,360 | 0.01% | 4,136,082 |
| 2007-11-16 | 2007-11-14 | 14.584 | 285,245 | +6,383 | 0.01% | 4,160,094 |
| 2007-11-14 | 2007-11-12 | 14.748 | 278,862 | -672 | 0.01% | 4,112,652 |
| 2007-11-09 | 2007-11-07 | 15.834 | 279,534 | -2,016 | 0.01% | 4,426,243 |
| 2007-11-08 | 2007-11-06 | 15.566 | 281,550 | -672 | 0.01% | 4,382,745 |
| 2007-11-07 | 2007-11-05 | 15.120 | 282,222 | -3,023 | 0.01% | 4,267,205 |
| 2007-11-06 | 2007-11-02 | 15.447 | 285,245 | +6,719 | 0.01% | 4,406,303 |
| 2007-11-05 | 2007-11-01 | 15.686 | 278,526 | +1,344 | 0.01% | 4,368,832 |
| 2007-10-30 | 2007-10-26 | 16.281 | 277,182 | +1,008 | 0.01% | 4,512,751 |
| 2007-10-29 | 2007-10-25 | 15.447 | 276,174 | +10,079 | 0.01% | 4,266,179 |
| 2007-10-26 | 2007-10-24 | 15.596 | 266,095 | -4,031 | 0.01% | 4,150,085 |
| 2007-10-25 | 2007-10-23 | 16.162 | 270,126 | +4,031 | 0.01% | 4,365,713 |
| 2007-10-23 | 2007-10-18 | 16.757 | 266,095 | +10,080 | 0.01% | 4,458,965 |
| 2007-10-18 | 2007-10-16 | 17.650 | 256,015 | +1,008 | 0.01% | 4,518,654 |
| 2007-10-17 | 2007-10-15 | 18.126 | 255,007 | +1,008 | 0.01% | 4,622,303 |
| 2007-10-16 | 2007-10-12 | 18.364 | 253,999 | +6,719 | 0.01% | 4,664,511 |
| 2007-10-15 | 2007-10-11 | 18.662 | 247,280 | +9,743 | 0.01% | 4,614,722 |
| 2007-10-11 | 2007-10-09 | 18.751 | 237,537 | +336 | 0.01% | 4,454,109 |
| 2007-10-10 | 2007-10-08 | 18.721 | 237,201 | -16,127 | 0.01% | 4,440,748 |
| 2007-10-09 | 2007-10-05 | 19.227 | 253,328 | +336 | 0.01% | 4,870,849 |
| 2007-10-08 | 2007-10-04 | 18.960 | 252,992 | -20,830 | 0.01% | 4,796,619 |
| 2007-10-05 | 2007-10-03 | 19.049 | 273,822 | +39,309 | 0.01% | 5,215,996 |
| 2007-10-04 | 2007-10-02 | 18.662 | 234,513 | +11,424 | 0.01% | 4,376,465 |
| 2007-10-02 | 2007-09-27 | 18.632 | 223,089 | +6,719 | 0.01% | 4,156,631 |
| 2007-09-28 | 2007-09-25 | 18.751 | 216,370 | +2,016 | 0.01% | 4,057,201 |
| 2007-09-27 | 2007-09-24 | 18.930 | 214,354 | +5,712 | 0.00% | 4,057,679 |
| 2007-09-25 | 2007-09-21 | 19.079 | 208,642 | -1,344 | 0.00% | 3,980,602 |
| 2007-09-24 | 2007-09-20 | 18.870 | 209,986 | +6,383 | 0.00% | 3,962,494 |
| 2007-09-21 | 2007-09-19 | 19.108 | 203,603 | -672 | 0.00% | 3,890,525 |
| 2007-09-20 | 2007-09-18 | 19.079 | 204,275 | -1,680 | 0.00% | 3,897,286 |
| 2007-09-19 | 2007-09-17 | 19.287 | 205,955 | -672 | 0.00% | 3,972,248 |
| 2007-09-18 | 2007-09-14 | 18.930 | 206,627 | +4,704 | 0.00% | 3,911,408 |
| 2007-09-17 | 2007-09-13 | 19.019 | 201,923 | -57,116 | 0.00% | 3,840,393 |
| 2007-09-14 | 2007-09-12 | 19.198 | 259,039 | -1,344 | 0.01% | 4,972,947 |
| 2007-09-13 | 2007-09-11 | 19.227 | 260,383 | +336 | 0.01% | 5,006,499 |
| 2007-09-12 | 2007-09-10 | 19.227 | 260,047 | +7,055 | 0.01% | 5,000,038 |
| 2007-09-11 | 2007-09-07 | 19.436 | 252,992 | -7,391 | 0.01% | 4,917,099 |
| 2007-09-10 | 2007-09-06 | 19.495 | 260,383 | +4,704 | 0.01% | 5,076,249 |
| 2007-09-07 | 2007-09-05 | 19.376 | 255,679 | -3,360 | 0.01% | 4,954,103 |
| 2007-09-06 | 2007-09-04 | 19.168 | 259,039 | -3,360 | 0.01% | 4,965,237 |
| 2007-09-05 | 2007-09-03 | 18.245 | 262,399 | +3,360 | 0.01% | 4,787,531 |
| 2007-09-03 | 2007-08-30 | 18.126 | 259,039 | +6,719 | 0.01% | 4,695,387 |
| 2007-08-30 | 2007-08-28 | 18.632 | 252,320 | +1,008 | 0.01% | 4,701,268 |
| 2007-08-29 | 2007-08-27 | 19.198 | 251,312 | -6,047 | 0.01% | 4,824,607 |
| 2007-08-28 | 2007-08-24 | 18.454 | 257,359 | +336 | 0.01% | 4,749,195 |
| 2007-08-27 | 2007-08-23 | 18.602 | 257,023 | -3,696 | 0.01% | 4,781,245 |
| 2007-08-24 | 2007-08-22 | 18.037 | 260,719 | +336 | 0.01% | 4,702,559 |
| 2007-08-23 | 2007-08-21 | 18.067 | 260,383 | +6,720 | 0.01% | 4,704,249 |
| 2007-08-22 | 2007-08-20 | 18.305 | 253,663 | +2,015 | 0.01% | 4,643,241 |
| 2007-08-17 | 2007-08-15 | 18.989 | 251,648 | +6,720 | 0.01% | 4,778,627 |
| 2007-08-16 | 2007-08-14 | 19.317 | 244,928 | +3,360 | 0.01% | 4,731,209 |
| 2007-08-15 | 2007-08-13 | 19.108 | 241,568 | -7,056 | 0.01% | 4,615,975 |
| 2007-08-14 | 2007-08-10 | 19.108 | 248,624 | +6,048 | 0.01% | 4,750,803 |
| 2007-08-13 | 2007-08-09 | 19.585 | 242,576 | -10,080 | 0.01% | 4,750,756 |
| 2007-08-10 | 2007-08-08 | 19.317 | 252,656 | +1,680 | 0.01% | 4,880,488 |
| 2007-08-09 | 2007-08-07 | 18.573 | 250,976 | -34,269 | 0.01% | 4,661,286 |
| 2007-08-08 | 2007-08-06 | 19.079 | 285,245 | +1,007 | 0.01% | 5,442,082 |
| 2007-08-07 | 2007-08-03 | 19.823 | 284,238 | +24,863 | 0.01% | 5,634,370 |
| 2007-08-06 | 2007-08-02 | 20.031 | 259,375 | +18,815 | 0.01% | 5,195,557 |
| 2007-08-03 | 2007-08-01 | 20.745 | 240,560 | +6,047 | 0.01% | 4,990,513 |
| 2007-08-02 | 2007-07-31 | 21.638 | 234,513 | -4,031 | 0.01% | 5,074,466 |
| 2007-08-01 | 2007-07-30 | 21.370 | 238,544 | +2,015 | 0.01% | 5,097,790 |
| 2007-07-31 | 2007-07-27 | 20.031 | 236,529 | -13,103 | 0.01% | 4,737,928 |
| 2007-07-30 | 2007-07-26 | 19.733 | 249,632 | +15,455 | 0.01% | 4,926,095 |
| 2007-07-27 | 2007-07-25 | 19.108 | 234,177 | +2,352 | 0.01% | 4,474,744 |
| 2007-07-26 | 2007-07-24 | 18.335 | 231,825 | -9,407 | 0.01% | 4,250,402 |
| 2007-07-25 | 2007-07-23 | 17.531 | 241,232 | +21,838 | 0.01% | 4,229,015 |
| 2007-07-24 | 2007-07-20 | 16.608 | 219,394 | +17,471 | 0.01% | 3,643,745 |
| 2007-07-23 | 2007-07-19 | 16.489 | 201,923 | -6,047 | 0.00% | 3,329,542 |
| 2007-07-20 | 2007-07-18 | 15.805 | 207,970 | -5,376 | 0.00% | 3,286,883 |
| 2007-07-19 | 2007-07-17 | 15.864 | 213,346 | +10,079 | 0.01% | 3,384,548 |
| 2007-07-18 | 2007-07-16 | 15.388 | 203,267 | 0.00% | 3,127,853 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy