History of CCASS shareholding
Participant: FAIR EAGLE SECURITIES CO 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 | -1,107 | ||
| 2025-03-31 | 2025-03-27 | 4.329 | 1,107 | -9,957 | 0.00% | 4,792 |
| 2025-03-27 | 2025-03-25 | 4.198 | 11,064 | -5,476 | 0.00% | 46,449 |
| 2025-03-21 | 2025-03-19 | 4.600 | 16,540 | -498 | 0.00% | 76,083 |
| 2025-03-19 | 2025-03-17 | 4.540 | 17,038 | -498 | 0.00% | 77,347 |
| 2025-03-18 | 2025-03-14 | 4.550 | 17,536 | -498 | 0.00% | 79,783 |
| 2025-03-14 | 2025-03-12 | 4.540 | 18,034 | -19,913 | 0.00% | 81,868 |
| 2025-03-13 | 2025-03-11 | 4.570 | 37,947 | -996 | 0.00% | 173,410 |
| 2025-03-11 | 2025-03-07 | 4.630 | 38,943 | -995 | 0.00% | 180,308 |
| 2025-03-07 | 2025-03-05 | 4.449 | 39,938 | -498 | 0.00% | 177,695 |
| 2025-03-06 | 2025-03-04 | 4.399 | 40,436 | -498 | 0.00% | 177,880 |
| 2025-02-27 | 2025-02-25 | 4.399 | 40,934 | -498 | 0.00% | 180,070 |
| 2025-02-26 | 2025-02-24 | 4.479 | 41,432 | -498 | 0.00% | 185,590 |
| 2025-02-25 | 2025-02-21 | 4.379 | 41,930 | +498 | 0.00% | 183,610 |
| 2025-02-20 | 2025-02-18 | 4.389 | 41,432 | -996 | 0.00% | 181,845 |
| 2025-02-19 | 2025-02-17 | 4.399 | 42,428 | -497 | 0.00% | 186,643 |
| 2025-02-18 | 2025-02-14 | 4.369 | 42,925 | +497 | 0.00% | 187,536 |
| 2025-02-13 | 2025-02-11 | 4.268 | 42,428 | -20,411 | 0.00% | 181,103 |
| 2025-02-12 | 2025-02-10 | 4.379 | 62,839 | -2,987 | 0.00% | 275,169 |
| 2024-10-25 | 2024-10-23 | 4.640 | 65,826 | -498 | 0.00% | 305,438 |
| 2024-10-22 | 2024-10-18 | 4.720 | 66,324 | +498 | 0.00% | 313,078 |
| 2024-06-12 | 2024-06-07 | 4.842 | 65,826 | +557 | 0.00% | 318,714 |
| 2023-06-14 | 2023-06-12 | 5.454 | 65,269 | +170 | 0.00% | 355,948 |
| 2022-09-19 | 2022-09-15 | 5.078 | 65,099 | -19,694 | 0.00% | 330,559 |
| 2022-09-16 | 2022-09-14 | 4.631 | 84,793 | +19,694 | 0.00% | 392,672 |
| 2022-06-08 | 2022-06-06 | 8.349 | 65,099 | +2,466 | 0.00% | 543,533 |
| 2021-12-22 | 2021-12-20 | 8.434 | 62,633 | +1,894 | 0.00% | 528,232 |
| 2021-06-08 | 2021-06-04 | 13.073 | 60,739 | +1,105 | 0.00% | 794,045 |
| 2021-05-26 | 2021-05-24 | 12.729 | 59,634 | -465 | 0.00% | 759,084 |
| 2021-05-07 | 2021-05-05 | 13.460 | 60,099 | -22,771 | 0.00% | 808,939 |
| 2020-12-28 | 2020-12-22 | 12.385 | 82,870 | -1,860 | 0.00% | 1,026,346 |
| 2020-08-26 | 2020-08-24 | 9.611 | 84,730 | +465 | 0.00% | 814,364 |
| 2020-06-19 | 2020-06-17 | 10.858 | 84,265 | -673 | 0.00% | 914,982 |
| 2020-06-08 | 2020-06-04 | 11.410 | 84,938 | +2,184 | 0.00% | 969,126 |
| 2019-12-16 | 2019-12-12 | 11.719 | 82,754 | -453 | 0.00% | 969,775 |
| 2019-09-09 | 2019-09-05 | 11.644 | 83,207 | +1,040 | 0.00% | 968,831 |
| 2019-08-22 | 2019-08-20 | 10.694 | 82,167 | +4,474 | 0.00% | 878,678 |
| 2019-06-12 | 2019-06-10 | 12.095 | 77,693 | +17,899 | 0.00% | 939,667 |
| 2019-06-11 | 2019-06-06 | 11.631 | 59,794 | +2,119 | 0.00% | 695,477 |
| 2019-04-08 | 2019-04-03 | 15.825 | 57,675 | -10,790 | 0.00% | 912,704 |
| 2019-04-03 | 2019-04-01 | 15.524 | 68,465 | -2,158 | 0.00% | 1,062,833 |
| 2019-03-04 | 2019-02-28 | 14.968 | 70,623 | +4,316 | 0.00% | 1,057,061 |
| 2019-03-01 | 2019-02-27 | 15.246 | 66,307 | +8,632 | 0.00% | 1,010,897 |
| 2019-02-27 | 2019-02-25 | 15.640 | 57,675 | -8,632 | 0.00% | 902,013 |
| 2019-02-26 | 2019-02-22 | 14.898 | 66,307 | -8,632 | 0.00% | 987,852 |
| 2019-02-18 | 2019-02-14 | 14.319 | 74,939 | +8,632 | 0.00% | 1,073,045 |
| 2019-02-15 | 2019-02-13 | 14.273 | 66,307 | +8,632 | 0.00% | 946,371 |
| 2019-01-30 | 2019-01-28 | 12.767 | 57,675 | -432 | 0.00% | 736,310 |
| 2018-06-08 | 2018-06-06 | 20.641 | 58,107 | +1,166 | 0.00% | 1,199,413 |
| 2018-05-29 | 2018-05-25 | 20.381 | 56,941 | -8,458 | 0.00% | 1,160,535 |
| 2018-02-08 | 2018-02-06 | 19.672 | 65,399 | -423 | 0.00% | 1,286,531 |
| 2018-02-05 | 2018-02-01 | 22.060 | 65,822 | -423 | 0.00% | 1,452,040 |
| 2018-01-29 | 2018-01-25 | 22.557 | 66,245 | -4,230 | 0.00% | 1,494,264 |
| 2018-01-26 | 2018-01-24 | 23.290 | 70,475 | -12,688 | 0.00% | 1,641,335 |
| 2018-01-24 | 2018-01-22 | 23.171 | 83,163 | -423 | 0.00% | 1,927,002 |
| 2018-01-23 | 2018-01-19 | 22.013 | 83,586 | +423 | 0.00% | 1,839,963 |
| 2017-12-27 | 2017-12-21 | 20.854 | 83,163 | -18,609 | 0.00% | 1,734,302 |
| 2017-12-13 | 2017-12-11 | 19.861 | 101,772 | +16,918 | 0.00% | 2,021,313 |
| 2017-11-29 | 2017-11-27 | 20.003 | 84,854 | +1,691 | 0.00% | 1,697,339 |
| 2017-11-23 | 2017-11-21 | 21.516 | 83,163 | -1,691 | 0.00% | 1,789,359 |
| 2017-11-17 | 2017-11-15 | 20.665 | 84,854 | +1,691 | 0.00% | 1,753,516 |
| 2017-11-15 | 2017-11-13 | 20.996 | 83,163 | -16,917 | 0.00% | 1,746,100 |
| 2017-11-10 | 2017-11-08 | 22.320 | 100,080 | +8,459 | 0.00% | 2,233,805 |
| 2017-10-18 | 2017-10-16 | 22.344 | 91,621 | -846 | 0.00% | 2,047,165 |
| 2017-10-06 | 2017-10-03 | 20.027 | 92,467 | -1,692 | 0.00% | 1,851,809 |
| 2017-09-26 | 2017-09-22 | 19.861 | 94,159 | -846 | 0.00% | 1,870,110 |
| 2017-09-25 | 2017-09-21 | 19.979 | 95,005 | +16,918 | 0.00% | 1,898,144 |
| 2017-09-21 | 2017-09-19 | 19.672 | 78,087 | -47,031 | 0.00% | 1,536,130 |
| 2017-09-20 | 2017-09-18 | 19.814 | 125,118 | +47,031 | 0.00% | 2,479,076 |
| 2017-07-20 | 2017-07-18 | 13.761 | 78,087 | -21,147 | 0.00% | 1,074,553 |
| 2017-06-15 | 2017-06-13 | 14.778 | 99,234 | +8,459 | 0.00% | 1,466,447 |
| 2017-06-13 | 2017-06-09 | 15.180 | 90,775 | +12,688 | 0.00% | 1,377,930 |
| 2017-06-12 | 2017-06-08 | 15.132 | 78,087 | -8,459 | 0.00% | 1,181,639 |
| 2017-06-08 | 2017-06-06 | 15.100 | 86,546 | +1,442 | 0.00% | 1,306,868 |
| 2017-04-19 | 2017-04-13 | 14.018 | 85,104 | -416 | 0.00% | 1,193,009 |
| 2017-04-18 | 2017-04-12 | 14.066 | 85,520 | +416 | 0.00% | 1,202,953 |
| 2017-03-31 | 2017-03-29 | 14.090 | 85,104 | -831 | 0.00% | 1,199,148 |
| 2017-03-29 | 2017-03-27 | 14.042 | 85,935 | +831 | 0.00% | 1,206,725 |
| 2017-03-27 | 2017-03-23 | 14.716 | 85,104 | +8,318 | 0.00% | 1,252,353 |
| 2017-02-24 | 2017-02-22 | 15.148 | 76,786 | -1,663 | 0.00% | 1,163,182 |
| 2016-12-28 | 2016-12-22 | 13.080 | 78,449 | +1,663 | 0.00% | 1,026,152 |
| 2016-11-17 | 2016-11-15 | 13.369 | 76,786 | -416 | 0.00% | 1,026,555 |
| 2016-11-10 | 2016-11-08 | 13.706 | 77,202 | -416 | 0.00% | 1,058,105 |
| 2016-07-28 | 2016-07-26 | 12.263 | 77,618 | +1,664 | 0.00% | 951,827 |
| 2016-07-21 | 2016-07-19 | 12.287 | 75,954 | -416 | 0.00% | 933,247 |
| 2016-06-28 | 2016-06-24 | 11.782 | 76,370 | +416 | 0.00% | 899,796 |
| 2016-06-03 | 2016-06-01 | 13.358 | 75,954 | +1,165 | 0.00% | 1,014,561 |
| 2016-05-24 | 2016-05-20 | 12.845 | 74,789 | -409 | 0.00% | 960,647 |
| 2016-05-17 | 2016-05-13 | 12.356 | 75,198 | -4,095 | 0.00% | 929,174 |
| 2016-05-05 | 2016-05-03 | 12.967 | 79,293 | +409 | 0.00% | 1,028,181 |
| 2016-03-29 | 2016-03-23 | 13.577 | 78,884 | +4,095 | 0.00% | 1,071,036 |
| 2016-03-16 | 2016-03-14 | 13.162 | 74,789 | -819 | 0.00% | 984,389 |
| 2016-03-15 | 2016-03-11 | 12.967 | 75,608 | +819 | 0.00% | 980,398 |
| 2015-11-19 | 2015-11-17 | 16.898 | 74,789 | -3,276 | 0.00% | 1,263,817 |
| 2015-11-18 | 2015-11-16 | 16.752 | 78,065 | +9,632 | 0.00% | 1,307,738 |
| 2015-11-06 | 2015-11-04 | 18.071 | 68,433 | -3,276 | 0.00% | 1,236,624 |
| 2015-11-02 | 2015-10-29 | 17.265 | 71,709 | +3,276 | 0.00% | 1,238,036 |
| 2015-10-28 | 2015-10-26 | 18.217 | 68,433 | +5,779 | 0.00% | 1,246,650 |
| 2015-10-19 | 2015-10-15 | 17.729 | 62,654 | -8,190 | 0.00% | 1,110,774 |
| 2015-10-12 | 2015-10-08 | 17.533 | 70,844 | -8,191 | 0.00% | 1,242,132 |
| 2015-08-28 | 2015-08-26 | 15.409 | 79,035 | +8,191 | 0.00% | 1,217,837 |
| 2015-07-30 | 2015-07-28 | 19.633 | 70,844 | +8,190 | 0.00% | 1,390,911 |
| 2015-07-14 | 2015-07-10 | 20.781 | 62,654 | -24,571 | 0.00% | 1,302,023 |
| 2015-07-10 | 2015-07-08 | 15.922 | 87,225 | -8,190 | 0.00% | 1,388,765 |
| 2015-07-08 | 2015-07-06 | 18.828 | 95,415 | +26,209 | 0.00% | 1,796,434 |
| 2015-07-02 | 2015-06-29 | 21.343 | 69,206 | +819 | 0.00% | 1,477,051 |
| 2015-06-29 | 2015-06-25 | 24.481 | 68,387 | +819 | 0.00% | 1,674,165 |
| 2015-06-18 | 2015-06-16 | 24.273 | 67,568 | +8,190 | 0.00% | 1,640,090 |
| 2015-06-17 | 2015-06-15 | 25.396 | 59,378 | -8,190 | 0.00% | 1,507,992 |
| 2015-06-08 | 2015-06-04 | 24.969 | 67,568 | -4,095 | 0.00% | 1,687,115 |
| 2015-06-05 | 2015-06-03 | 24.346 | 71,663 | +8,190 | 0.00% | 1,744,739 |
| 2015-06-04 | 2015-06-02 | 24.786 | 63,473 | +409 | 0.00% | 1,573,241 |
| 2015-06-01 | 2015-05-28 | 24.691 | 63,064 | +537 | 0.00% | 1,557,102 |
| 2015-05-22 | 2015-05-20 | 24.260 | 62,527 | +406 | 0.00% | 1,516,893 |
| 2015-05-18 | 2015-05-14 | 24.161 | 62,121 | -8,933 | 0.00% | 1,500,924 |
| 2015-05-15 | 2015-05-13 | 24.580 | 71,054 | +8,933 | 0.00% | 1,746,507 |
| 2015-05-07 | 2015-05-05 | 25.430 | 62,121 | -16,241 | 0.00% | 1,579,719 |
| 2015-04-30 | 2015-04-28 | 23.275 | 78,362 | -1,218 | 0.00% | 1,823,848 |
| 2015-04-21 | 2015-04-17 | 23.422 | 79,580 | -2,030 | 0.00% | 1,863,956 |
| 2015-04-15 | 2015-04-13 | 24.605 | 81,610 | -24,362 | 0.00% | 2,007,983 |
| 2015-04-13 | 2015-04-09 | 22.536 | 105,972 | -1,624 | 0.00% | 2,388,160 |
| 2015-04-10 | 2015-04-08 | 22.043 | 107,596 | -406 | 0.00% | 2,371,758 |
| 2015-04-09 | 2015-04-02 | 20.097 | 108,002 | -406 | 0.00% | 2,170,567 |
| 2015-04-02 | 2015-03-31 | 18.497 | 108,408 | -406 | 0.00% | 2,005,176 |
| 2015-04-01 | 2015-03-30 | 18.472 | 108,814 | -7,714 | 0.00% | 2,010,006 |
| 2015-03-31 | 2015-03-27 | 16.896 | 116,528 | -9,339 | 0.00% | 1,968,818 |
| 2015-03-20 | 2015-03-18 | 16.773 | 125,867 | -4,060 | 0.00% | 2,111,107 |
| 2015-03-11 | 2015-03-09 | 15.812 | 129,927 | -4,060 | 0.00% | 2,054,403 |
| 2015-02-24 | 2015-02-18 | 14.901 | 133,987 | -812 | 0.00% | 1,996,500 |
| 2015-02-12 | 2015-02-10 | 14.039 | 134,799 | -8,120 | 0.00% | 1,892,399 |
| 2015-02-03 | 2015-01-30 | 13.398 | 142,919 | -407 | 0.00% | 1,914,874 |
| 2015-01-30 | 2015-01-28 | 13.595 | 143,326 | -8,120 | 0.00% | 1,948,567 |
| 2015-01-16 | 2015-01-14 | 13.054 | 151,446 | -812 | 0.00% | 1,976,901 |
| 2015-01-12 | 2015-01-08 | 13.300 | 152,258 | -406 | 0.00% | 2,025,000 |
| 2015-01-08 | 2015-01-06 | 13.300 | 152,664 | -8,120 | 0.00% | 2,030,400 |
| 2015-01-07 | 2015-01-05 | 13.177 | 160,784 | -4,061 | 0.00% | 2,118,595 |
| 2015-01-05 | 2014-12-31 | 12.512 | 164,845 | +4,061 | 0.00% | 2,062,485 |
| 2014-12-23 | 2014-12-19 | 12.389 | 160,784 | +8,120 | 0.00% | 1,991,875 |
| 2014-12-10 | 2014-12-08 | 13.201 | 152,664 | -406 | 0.00% | 2,015,360 |
| 2014-11-26 | 2014-11-24 | 11.428 | 153,070 | -8,120 | 0.00% | 1,749,280 |
| 2014-11-18 | 2014-11-14 | 11.034 | 161,190 | -4,061 | 0.00% | 1,778,555 |
| 2014-11-17 | 2014-11-13 | 10.677 | 165,251 | +16,241 | 0.00% | 1,764,349 |
| 2014-10-23 | 2014-10-21 | 10.874 | 149,010 | -10,556 | 0.00% | 1,620,307 |
| 2014-10-21 | 2014-10-17 | 10.541 | 159,566 | +2,436 | 0.00% | 1,682,036 |
| 2014-10-20 | 2014-10-16 | 10.640 | 157,130 | +8,120 | 0.00% | 1,671,838 |
| 2014-10-15 | 2014-10-13 | 11.071 | 149,010 | +8,121 | 0.00% | 1,649,667 |
| 2014-10-08 | 2014-10-06 | 11.514 | 140,889 | -8,121 | 0.00% | 1,622,221 |
| 2014-10-07 | 2014-10-03 | 11.256 | 149,010 | +8,121 | 0.00% | 1,677,192 |
| 2014-09-30 | 2014-09-26 | 11.699 | 140,889 | +4,060 | 0.00% | 1,648,246 |
| 2014-09-04 | 2014-09-02 | 12.081 | 136,829 | -1,624 | 0.00% | 1,652,983 |
| 2014-09-02 | 2014-08-29 | 11.724 | 138,453 | -1,624 | 0.00% | 1,623,157 |
| 2014-08-20 | 2014-08-18 | 11.711 | 140,077 | -4,061 | 0.00% | 1,640,471 |
| 2014-08-18 | 2014-08-14 | 11.945 | 144,138 | +3,249 | 0.00% | 1,721,755 |
| 2014-08-12 | 2014-08-08 | 11.699 | 140,889 | +8,120 | 0.00% | 1,648,246 |
| 2014-08-11 | 2014-08-07 | 11.637 | 132,769 | +4,060 | 0.00% | 1,545,076 |
| 2014-08-06 | 2014-08-04 | 11.859 | 128,709 | +8,121 | 0.00% | 1,526,358 |
| 2014-08-04 | 2014-07-31 | 12.167 | 120,588 | -406 | 0.00% | 1,467,176 |
| 2014-08-01 | 2014-07-30 | 12.265 | 120,994 | +406 | 0.00% | 1,484,036 |
| 2014-07-25 | 2014-07-23 | 12.783 | 120,588 | -3,248 | 0.00% | 1,541,426 |
| 2014-07-21 | 2014-07-17 | 12.413 | 123,836 | -407 | 0.00% | 1,537,194 |
| 2014-07-18 | 2014-07-16 | 12.179 | 124,243 | +407 | 0.00% | 1,513,176 |
| 2014-07-07 | 2014-07-03 | 12.659 | 123,836 | +3,248 | 0.00% | 1,567,694 |
| 2014-06-20 | 2014-06-18 | 12.684 | 120,588 | -406 | 0.00% | 1,529,546 |
| 2014-06-19 | 2014-06-17 | 12.635 | 120,994 | +406 | 0.00% | 1,528,736 |
| 2014-06-18 | 2014-06-16 | 12.906 | 120,588 | -2,030 | 0.00% | 1,556,276 |
| 2014-06-17 | 2014-06-13 | 12.906 | 122,618 | -4,061 | 0.00% | 1,582,475 |
| 2014-06-16 | 2014-06-12 | 12.783 | 126,679 | -11,774 | 0.00% | 1,619,285 |
| 2014-06-12 | 2014-06-10 | 11.760 | 138,453 | +3,248 | 0.00% | 1,628,272 |
| 2014-06-03 | 2014-05-29 | 11.825 | 135,205 | -406 | 0.00% | 1,598,802 |
| 2014-05-30 | 2014-05-28 | 12.038 | 135,611 | +2,152 | 0.00% | 1,632,451 |
| 2014-05-15 | 2014-05-13 | 11.925 | 133,459 | -399 | 0.00% | 1,591,515 |
| 2014-05-07 | 2014-05-02 | 11.737 | 133,858 | +23,974 | 0.00% | 1,571,149 |
| 2014-04-15 | 2014-04-11 | 12.385 | 109,884 | +81 | 0.00% | 1,360,879 |
| 2014-04-14 | 2014-04-10 | 12.397 | 109,803 | -1,198 | 0.00% | 1,361,251 |
| 2014-04-11 | 2014-04-09 | 12.222 | 111,001 | -399 | 0.00% | 1,356,643 |
| 2014-04-08 | 2014-04-04 | 12.510 | 111,400 | -399 | 0.00% | 1,393,605 |
| 2014-04-01 | 2014-03-28 | 12.009 | 111,799 | -19,565 | 0.00% | 1,342,596 |
| 2014-03-31 | 2014-03-27 | 11.446 | 131,364 | +798 | 0.00% | 1,503,528 |
| 2014-03-04 | 2014-02-28 | 12.084 | 130,566 | -399 | 0.00% | 1,577,780 |
| 2014-02-24 | 2014-02-20 | 11.558 | 130,965 | +399 | 0.00% | 1,513,721 |
| 2014-02-21 | 2014-02-19 | 11.533 | 130,566 | +400 | 0.00% | 1,505,839 |
| 2014-02-11 | 2014-02-07 | 10.481 | 130,166 | -7,986 | 0.00% | 1,364,306 |
| 2014-01-17 | 2014-01-15 | 10.206 | 138,152 | -15,971 | 0.00% | 1,409,950 |
| 2014-01-14 | 2014-01-10 | 9.530 | 154,123 | -31,943 | 0.00% | 1,468,727 |
| 2013-12-10 | 2013-12-06 | 9.129 | 186,066 | +15,971 | 0.00% | 1,698,570 |
| 2013-12-09 | 2013-12-05 | 9.204 | 170,095 | +7,986 | 0.00% | 1,565,553 |
| 2013-12-06 | 2013-12-04 | 9.016 | 162,109 | +31,943 | 0.00% | 1,461,600 |
| 2013-11-27 | 2013-11-25 | 9.029 | 130,166 | +399 | 0.00% | 1,175,227 |
| 2013-11-26 | 2013-11-22 | 8.928 | 129,767 | -3,594 | 0.00% | 1,158,625 |
| 2013-11-19 | 2013-11-15 | 9.116 | 133,361 | -6,388 | 0.00% | 1,215,764 |
| 2013-11-11 | 2013-11-07 | 8.741 | 139,749 | +6,388 | 0.00% | 1,221,499 |
| 2013-10-30 | 2013-10-28 | 9.154 | 133,361 | -7,985 | 0.00% | 1,220,774 |
| 2013-10-25 | 2013-10-23 | 8.903 | 141,346 | +7,985 | 0.00% | 1,258,468 |
| 2013-09-16 | 2013-09-12 | 7.914 | 133,361 | -7,985 | 0.00% | 1,055,443 |
| 2013-09-13 | 2013-09-11 | 7.814 | 141,346 | +7,985 | 0.00% | 1,104,478 |
| 2013-07-11 | 2013-07-09 | 6.912 | 133,361 | -399 | 0.00% | 921,843 |
| 2013-07-02 | 2013-06-27 | 6.962 | 133,760 | -7,986 | 0.00% | 931,301 |
| 2013-06-26 | 2013-06-24 | 6.825 | 141,746 | +7,986 | 0.00% | 967,378 |
| 2013-06-18 | 2013-06-14 | 7.388 | 133,760 | -7,986 | 0.00% | 988,251 |
| 2013-06-07 | 2013-06-05 | 8.039 | 141,746 | +7,986 | 0.00% | 1,139,554 |
| 2013-06-06 | 2013-06-04 | 8.227 | 133,760 | -7,986 | 0.00% | 1,100,476 |
| 2013-06-04 | 2013-05-31 | 8.177 | 141,746 | +7,986 | 0.00% | 1,159,079 |
| 2013-06-03 | 2013-05-30 | 8.615 | 133,760 | -7,986 | 0.00% | 1,152,401 |
| 2013-05-29 | 2013-05-27 | 6.612 | 141,746 | -399 | 0.00% | 937,203 |
| 2013-05-24 | 2013-05-22 | 7.266 | 142,145 | +4,475 | 0.00% | 1,032,878 |
| 2013-05-06 | 2013-05-02 | 7.034 | 137,670 | -3,867 | 0.00% | 968,321 |
| 2013-05-03 | 2013-04-30 | 7.137 | 141,537 | +3,867 | 0.00% | 1,010,160 |
| 2013-04-26 | 2013-04-24 | 6.904 | 137,670 | -7,734 | 0.00% | 950,521 |
| 2013-03-28 | 2013-03-26 | 6.348 | 145,404 | -31,711 | 0.00% | 923,079 |
| 2013-03-06 | 2013-03-04 | 6.607 | 177,115 | -15,468 | 0.00% | 1,170,192 |
| 2013-02-21 | 2013-02-19 | 6.685 | 192,583 | +15,468 | 0.00% | 1,287,329 |
| 2013-01-25 | 2013-01-23 | 7.124 | 177,115 | +8,895 | 0.00% | 1,261,792 |
| 2013-01-17 | 2013-01-15 | 6.995 | 168,220 | +7,734 | 0.00% | 1,176,673 |
| 2013-01-14 | 2013-01-10 | 7.021 | 160,486 | -387 | 0.00% | 1,126,725 |
| 2012-11-22 | 2012-11-20 | 5.430 | 160,873 | -773 | 0.00% | 873,602 |
| 2012-11-20 | 2012-11-16 | 5.443 | 161,646 | +773 | 0.00% | 879,889 |
| 2012-09-17 | 2012-09-13 | 4.680 | 160,873 | +7,735 | 0.00% | 752,961 |
| 2012-09-03 | 2012-08-30 | 4.590 | 153,138 | -7,735 | 0.00% | 702,898 |
| 2012-08-30 | 2012-08-28 | 4.732 | 160,873 | +7,735 | 0.00% | 761,281 |
| 2012-08-01 | 2012-07-30 | 4.952 | 153,138 | +7,734 | 0.00% | 758,338 |
| 2012-07-30 | 2012-07-26 | 4.900 | 145,404 | -7,734 | 0.00% | 712,519 |
| 2012-07-25 | 2012-07-23 | 4.900 | 153,138 | +7,734 | 0.00% | 750,418 |
| 2012-07-06 | 2012-07-04 | 5.379 | 145,404 | -7,734 | 0.00% | 782,079 |
| 2012-07-05 | 2012-07-03 | 5.211 | 153,138 | +7,734 | 0.00% | 797,938 |
| 2012-06-25 | 2012-06-21 | 5.591 | 145,404 | +5,514 | 0.00% | 812,907 |
| 2012-06-19 | 2012-06-15 | 5.658 | 139,890 | -4,093 | 0.00% | 791,480 |
| 2012-06-18 | 2012-06-14 | 5.618 | 143,983 | -3,348 | 0.00% | 808,832 |
| 2012-06-07 | 2012-06-05 | 5.335 | 147,331 | +7,441 | 0.00% | 786,060 |
| 2011-11-22 | 2011-11-18 | 6.505 | 139,890 | -1,488 | 0.00% | 909,920 |
| 2011-11-21 | 2011-11-17 | 6.720 | 141,378 | +1,488 | 0.00% | 949,998 |
| 2011-07-15 | 2011-07-13 | 8.305 | 139,890 | +1,116 | 0.00% | 1,161,840 |
| 2011-06-17 | 2011-06-15 | 8.260 | 138,774 | +3,972 | 0.00% | 1,146,210 |
| 2011-06-09 | 2011-06-07 | 8.536 | 134,802 | -11,565 | 0.00% | 1,150,703 |
| 2011-06-08 | 2011-06-03 | 8.675 | 146,367 | +11,565 | 0.00% | 1,269,674 |
| 2011-05-13 | 2011-05-11 | 8.453 | 134,802 | -7,228 | 0.00% | 1,139,513 |
| 2011-04-20 | 2011-04-18 | 8.260 | 142,030 | +7,228 | 0.00% | 1,173,103 |
| 2011-04-04 | 2011-03-31 | 8.260 | 134,802 | +7,228 | 0.00% | 1,113,403 |
| 2011-01-24 | 2011-01-20 | 8.481 | 127,574 | -13,011 | 0.00% | 1,081,943 |
| 2011-01-18 | 2011-01-14 | 8.287 | 140,585 | +5,783 | 0.00% | 1,165,058 |
| 2011-01-12 | 2011-01-10 | 8.301 | 134,802 | -2,169 | 0.00% | 1,118,998 |
| 2010-11-30 | 2010-11-26 | 8.066 | 136,971 | +7,228 | 0.00% | 1,104,788 |
| 2010-11-25 | 2010-11-23 | 8.329 | 129,743 | -722 | 0.00% | 1,080,593 |
| 2010-11-24 | 2010-11-22 | 8.661 | 130,465 | +722 | 0.00% | 1,129,926 |
| 2010-11-22 | 2010-11-18 | 8.619 | 129,743 | -4,336 | 0.00% | 1,118,288 |
| 2010-11-10 | 2010-11-08 | 9.339 | 134,079 | -7,228 | 0.00% | 1,252,121 |
| 2010-11-09 | 2010-11-05 | 9.256 | 141,307 | -723 | 0.00% | 1,307,891 |
| 2010-11-08 | 2010-11-04 | 9.076 | 142,030 | +361 | 0.00% | 1,289,038 |
| 2010-10-27 | 2010-10-25 | 9.380 | 141,669 | -7,228 | 0.00% | 1,328,881 |
| 2010-10-26 | 2010-10-22 | 9.214 | 148,897 | +6,867 | 0.00% | 1,371,961 |
| 2010-10-25 | 2010-10-21 | 9.145 | 142,030 | -5,783 | 0.00% | 1,298,863 |
| 2010-10-14 | 2010-10-12 | 8.218 | 147,813 | +7,228 | 0.00% | 1,214,733 |
| 2010-10-12 | 2010-10-08 | 8.467 | 140,585 | -361 | 0.00% | 1,190,343 |
| 2010-09-30 | 2010-09-28 | 8.481 | 140,946 | -361 | 0.00% | 1,195,349 |
| 2010-09-15 | 2010-09-13 | 8.412 | 141,307 | +7,228 | 0.00% | 1,188,636 |
| 2010-08-23 | 2010-08-19 | 8.550 | 134,079 | -362 | 0.00% | 1,146,386 |
| 2010-08-20 | 2010-08-18 | 8.550 | 134,441 | +362 | 0.00% | 1,149,481 |
| 2010-08-06 | 2010-08-04 | 8.467 | 134,079 | -362 | 0.00% | 1,135,256 |
| 2010-07-29 | 2010-07-27 | 8.370 | 134,441 | +7,228 | 0.00% | 1,125,301 |
| 2010-07-28 | 2010-07-26 | 8.301 | 127,213 | -7,228 | 0.00% | 1,056,001 |
| 2010-07-27 | 2010-07-23 | 8.038 | 134,441 | -8,312 | 0.00% | 1,080,661 |
| 2010-07-23 | 2010-07-21 | 7.914 | 142,753 | -3,614 | 0.00% | 1,129,699 |
| 2010-07-22 | 2010-07-20 | 7.789 | 146,367 | -7,228 | 0.00% | 1,140,074 |
| 2010-07-21 | 2010-07-19 | 7.595 | 153,595 | +3,614 | 0.00% | 1,166,624 |
| 2010-07-20 | 2010-07-16 | 7.720 | 149,981 | +7,228 | 0.00% | 1,157,849 |
| 2010-07-16 | 2010-07-14 | 7.789 | 142,753 | -361 | 0.00% | 1,111,924 |
| 2010-07-13 | 2010-07-09 | 7.761 | 143,114 | -3,614 | 0.00% | 1,110,776 |
| 2010-07-12 | 2010-07-08 | 7.651 | 146,728 | -362 | 0.00% | 1,122,586 |
| 2010-07-09 | 2010-07-07 | 7.651 | 147,090 | +362 | 0.00% | 1,125,356 |
| 2010-07-08 | 2010-07-06 | 7.720 | 146,728 | -7,228 | 0.00% | 1,132,736 |
| 2010-06-18 | 2010-06-15 | 7.056 | 153,956 | +7,228 | 0.00% | 1,086,297 |
| 2010-06-17 | 2010-06-14 | 7.650 | 146,728 | -7,228 | 0.00% | 1,122,419 |
| 2010-06-15 | 2010-06-11 | 7.350 | 153,956 | +4,710 | 0.00% | 1,131,569 |
| 2010-04-27 | 2010-04-23 | 8.820 | 149,246 | +3,504 | 0.00% | 1,316,341 |
| 2010-04-26 | 2010-04-22 | 8.977 | 145,742 | +3,503 | 0.00% | 1,308,316 |
| 2010-04-23 | 2010-04-21 | 8.948 | 142,239 | -10,510 | 0.00% | 1,272,810 |
| 2010-04-01 | 2010-03-30 | 8.777 | 152,749 | -1,402 | 0.00% | 1,340,697 |
| 2010-03-29 | 2010-03-25 | 8.549 | 154,151 | -4,204 | 0.00% | 1,317,803 |
| 2010-03-19 | 2010-03-17 | 8.263 | 158,355 | -350 | 0.00% | 1,308,542 |
| 2010-03-12 | 2010-03-10 | 8.292 | 158,705 | +350 | 0.00% | 1,315,964 |
| 2010-03-01 | 2010-02-25 | 8.335 | 158,355 | -3,503 | 0.00% | 1,319,842 |
| 2010-01-28 | 2010-01-26 | 7.878 | 161,858 | -1,752 | 0.00% | 1,275,119 |
| 2010-01-26 | 2010-01-22 | 8.378 | 163,610 | +1,752 | 0.00% | 1,370,646 |
| 2010-01-15 | 2010-01-13 | 8.749 | 161,858 | -9,810 | 0.00% | 1,416,028 |
| 2010-01-12 | 2010-01-08 | 8.634 | 171,668 | -1,751 | 0.00% | 1,482,252 |
| 2010-01-08 | 2010-01-06 | 8.577 | 173,419 | -5,256 | 0.00% | 1,487,471 |
| 2010-01-07 | 2010-01-05 | 8.278 | 178,675 | -21,020 | 0.00% | 1,479,003 |
| 2009-12-03 | 2009-12-01 | 8.064 | 199,695 | +3,503 | 0.00% | 1,610,249 |
| 2009-12-02 | 2009-11-30 | 8.006 | 196,192 | -11,561 | 0.00% | 1,570,802 |
| 2009-11-27 | 2009-11-25 | 8.178 | 207,753 | -7,007 | 0.00% | 1,698,945 |
| 2009-11-26 | 2009-11-24 | 8.092 | 214,760 | +14,014 | 0.00% | 1,737,856 |
| 2009-11-25 | 2009-11-23 | 8.206 | 200,746 | +7,007 | 0.00% | 1,647,373 |
| 2009-11-19 | 2009-11-17 | 8.121 | 193,739 | +7,006 | 0.00% | 1,573,282 |
| 2009-11-03 | 2009-10-30 | 7.650 | 186,733 | -350 | 0.00% | 1,428,444 |
| 2009-10-28 | 2009-10-23 | 7.992 | 187,083 | -8,408 | 0.00% | 1,495,201 |
| 2009-10-23 | 2009-10-21 | 8.078 | 195,491 | +7,007 | 0.00% | 1,579,140 |
| 2009-10-13 | 2009-10-09 | 7.907 | 188,484 | -7,007 | 0.00% | 1,490,258 |
| 2009-10-09 | 2009-10-07 | 7.550 | 195,491 | +7,007 | 0.00% | 1,475,910 |
| 2009-09-22 | 2009-09-18 | 8.806 | 188,484 | -7,007 | 0.00% | 1,659,728 |
| 2009-09-21 | 2009-09-17 | 8.577 | 195,491 | -7,007 | 0.00% | 1,676,789 |
| 2009-09-16 | 2009-09-14 | 8.378 | 202,498 | +7,007 | 0.00% | 1,696,431 |
| 2009-09-14 | 2009-09-10 | 8.663 | 195,491 | +7,007 | 0.00% | 1,693,529 |
| 2009-09-10 | 2009-09-08 | 8.891 | 188,484 | -7,007 | 0.00% | 1,675,868 |
| 2009-09-08 | 2009-09-04 | 8.991 | 195,491 | +8,408 | 0.00% | 1,757,699 |
| 2009-09-07 | 2009-09-03 | 8.592 | 187,083 | +7,007 | 0.00% | 1,607,341 |
| 2009-09-01 | 2009-08-28 | 8.064 | 180,076 | +2,803 | 0.00% | 1,452,050 |
| 2009-08-18 | 2009-08-14 | 8.934 | 177,273 | +5,605 | 0.00% | 1,583,778 |
| 2009-08-12 | 2009-08-10 | 8.834 | 171,668 | +7,007 | 0.00% | 1,516,552 |
| 2009-08-05 | 2009-08-03 | 9.291 | 164,661 | -3,854 | 0.00% | 1,529,851 |
| 2009-08-03 | 2009-07-30 | 8.820 | 168,515 | -10,510 | 0.00% | 1,486,293 |
| 2009-07-28 | 2009-07-24 | 7.721 | 179,025 | +13,663 | 0.00% | 1,382,255 |
| 2009-07-16 | 2009-07-14 | 6.765 | 165,362 | -16,816 | 0.00% | 1,118,643 |
| 2009-06-19 | 2009-06-17 | 7.350 | 182,178 | -701 | 0.00% | 1,339,000 |
| 2009-06-18 | 2009-06-16 | 7.036 | 182,879 | -7,007 | 0.00% | 1,286,732 |
| 2009-06-16 | 2009-06-12 | 7.564 | 189,886 | -3,503 | 0.00% | 1,436,303 |
| 2009-06-12 | 2009-06-10 | 7.289 | 193,389 | +2,925 | 0.00% | 1,409,597 |
| 2009-06-05 | 2009-06-03 | 6.999 | 190,464 | -6,901 | 0.00% | 1,333,077 |
| 2009-06-03 | 2009-06-01 | 7.072 | 197,365 | +10,351 | 0.00% | 1,395,678 |
| 2009-06-02 | 2009-05-29 | 6.927 | 187,014 | -7,246 | 0.00% | 1,295,380 |
| 2009-05-29 | 2009-05-26 | 6.579 | 194,260 | -6,901 | 0.00% | 1,278,011 |
| 2009-05-27 | 2009-05-25 | 6.651 | 201,161 | +6,901 | 0.00% | 1,337,986 |
| 2009-05-22 | 2009-05-20 | 6.231 | 194,260 | +6,901 | 0.00% | 1,210,451 |
| 2009-05-21 | 2009-05-19 | 6.390 | 187,359 | +6,901 | 0.00% | 1,197,315 |
| 2009-05-20 | 2009-05-18 | 5.854 | 180,458 | -690 | 0.00% | 1,056,459 |
| 2009-05-11 | 2009-05-07 | 5.057 | 181,148 | -13,802 | 0.00% | 916,124 |
| 2009-05-08 | 2009-05-06 | 5.014 | 194,950 | -13,802 | 0.00% | 977,450 |
| 2009-05-07 | 2009-05-05 | 4.724 | 208,752 | +10,352 | 0.00% | 986,151 |
| 2009-05-06 | 2009-05-04 | 4.333 | 198,400 | -3,451 | 0.00% | 859,623 |
| 2009-04-29 | 2009-04-27 | 3.927 | 201,851 | +6,901 | 0.00% | 792,676 |
| 2009-04-22 | 2009-04-20 | 4.333 | 194,950 | +10,351 | 0.00% | 844,675 |
| 2009-04-21 | 2009-04-17 | 4.289 | 184,599 | +6,901 | 0.00% | 791,801 |
| 2009-04-14 | 2009-04-08 | 4.130 | 177,698 | +6,901 | 0.00% | 733,876 |
| 2009-04-09 | 2009-04-07 | 4.188 | 170,797 | +3,451 | 0.00% | 715,275 |
| 2009-04-07 | 2009-04-03 | 4.391 | 167,346 | -6,901 | 0.00% | 734,773 |
| 2009-04-03 | 2009-04-01 | 3.811 | 174,247 | +6,901 | 0.00% | 664,074 |
| 2009-03-18 | 2009-03-16 | 3.449 | 167,346 | -6,901 | 0.00% | 577,148 |
| 2009-03-17 | 2009-03-13 | 3.260 | 174,247 | +6,901 | 0.00% | 568,124 |
| 2009-02-23 | 2009-02-19 | 3.840 | 167,346 | -41,406 | 0.00% | 642,623 |
| 2009-01-14 | 2009-01-12 | 3.695 | 208,752 | +6,901 | 0.00% | 771,376 |
| 2008-12-30 | 2008-12-24 | 3.623 | 201,851 | -690 | 0.00% | 731,250 |
| 2008-12-23 | 2008-12-19 | 4.130 | 202,541 | +690 | 0.00% | 836,475 |
| 2008-12-22 | 2008-12-18 | 4.130 | 201,851 | -6,901 | 0.00% | 833,626 |
| 2008-12-17 | 2008-12-15 | 3.217 | 208,752 | +6,901 | 0.00% | 671,551 |
| 2008-11-10 | 2008-11-06 | 2.348 | 201,851 | +690 | 0.00% | 473,850 |
| 2008-11-04 | 2008-10-31 | 2.246 | 201,161 | -20,702 | 0.00% | 451,825 |
| 2008-10-17 | 2008-10-15 | 2.681 | 221,863 | -2,761 | 0.01% | 594,774 |
| 2008-10-16 | 2008-10-14 | 3.087 | 224,624 | +2,761 | 0.01% | 693,316 |
| 2008-10-13 | 2008-10-09 | 3.478 | 221,863 | -345 | 0.01% | 771,598 |
| 2008-10-03 | 2008-09-30 | 3.869 | 222,208 | -691 | 0.01% | 859,738 |
| 2008-09-25 | 2008-09-23 | 3.869 | 222,899 | +13,802 | 0.01% | 862,412 |
| 2008-09-24 | 2008-09-22 | 4.202 | 209,097 | -345 | 0.00% | 878,701 |
| 2008-09-23 | 2008-09-19 | 4.043 | 209,442 | -13,802 | 0.00% | 846,766 |
| 2008-09-03 | 2008-09-01 | 6.086 | 223,244 | +13,802 | 0.01% | 1,358,702 |
| 2008-08-28 | 2008-08-26 | 6.347 | 209,442 | -13,802 | 0.00% | 1,329,331 |
| 2008-08-20 | 2008-08-18 | 6.593 | 223,244 | +13,802 | 0.01% | 1,471,928 |
| 2008-08-19 | 2008-08-15 | 6.840 | 209,442 | -3,450 | 0.00% | 1,432,521 |
| 2008-08-18 | 2008-08-14 | 6.811 | 212,892 | -13,802 | 0.00% | 1,449,948 |
| 2008-08-12 | 2008-08-08 | 6.970 | 226,694 | +6,901 | 0.01% | 1,580,085 |
| 2008-08-11 | 2008-08-07 | 7.245 | 219,793 | -6,901 | 0.00% | 1,592,499 |
| 2008-08-08 | 2008-08-05 | 7.245 | 226,694 | +13,802 | 0.01% | 1,642,500 |
| 2008-07-24 | 2008-07-22 | 7.608 | 212,892 | -6,901 | 0.00% | 1,619,623 |
| 2008-07-23 | 2008-07-21 | 7.419 | 219,793 | -27,604 | 0.00% | 1,630,719 |
| 2008-07-08 | 2008-07-04 | 7.535 | 247,397 | -345 | 0.01% | 1,864,202 |
| 2008-07-04 | 2008-07-02 | 7.825 | 247,742 | +6,901 | 0.01% | 1,938,602 |
| 2008-07-03 | 2008-06-30 | 8.231 | 240,841 | +1,725 | 0.01% | 1,982,321 |
| 2008-07-02 | 2008-06-27 | 8.405 | 239,116 | -1,725 | 0.01% | 2,009,703 |
| 2008-06-17 | 2008-06-13 | 8.434 | 240,841 | -3,450 | 0.01% | 2,031,181 |
| 2008-06-16 | 2008-06-12 | 8.463 | 244,291 | -3,451 | 0.01% | 2,067,357 |
| 2008-06-11 | 2008-06-06 | 9.129 | 247,742 | -690 | 0.01% | 2,261,702 |
| 2008-06-05 | 2008-06-03 | 9.614 | 248,432 | +9,888 | 0.01% | 2,388,356 |
| 2008-06-04 | 2008-06-02 | 9.852 | 238,544 | -6,720 | 0.01% | 2,350,095 |
| 2008-06-03 | 2008-05-30 | 8.870 | 245,264 | +2,016 | 0.01% | 2,175,400 |
| 2008-06-02 | 2008-05-29 | 9.048 | 243,248 | +3,024 | 0.01% | 2,200,958 |
| 2008-05-26 | 2008-05-22 | 9.286 | 240,224 | +3,359 | 0.01% | 2,230,797 |
| 2008-05-23 | 2008-05-21 | 9.346 | 236,865 | +3,360 | 0.01% | 2,213,704 |
| 2008-05-02 | 2008-04-29 | 9.286 | 233,505 | +6,720 | 0.01% | 2,168,402 |
| 2008-04-25 | 2008-04-23 | 8.676 | 226,785 | -12,095 | 0.01% | 1,967,623 |
| 2008-04-24 | 2008-04-22 | 8.423 | 238,880 | +6,719 | 0.01% | 2,012,126 |
| 2008-04-23 | 2008-04-21 | 8.155 | 232,161 | -6,719 | 0.01% | 1,893,341 |
| 2008-04-22 | 2008-04-18 | 7.902 | 238,880 | +6,719 | 0.01% | 1,887,701 |
| 2008-04-21 | 2008-04-17 | 7.917 | 232,161 | -6,719 | 0.01% | 1,838,061 |
| 2008-04-18 | 2008-04-16 | 7.813 | 238,880 | -3,696 | 0.01% | 1,866,371 |
| 2008-04-16 | 2008-04-14 | 7.917 | 242,576 | +6,719 | 0.01% | 1,920,518 |
| 2008-04-11 | 2008-04-09 | 8.304 | 235,857 | -2,687 | 0.01% | 1,958,583 |
| 2008-04-10 | 2008-04-08 | 8.498 | 238,544 | +5,375 | 0.01% | 2,027,046 |
| 2008-04-09 | 2008-04-07 | 8.587 | 233,169 | -5,375 | 0.01% | 2,002,191 |
| 2008-04-08 | 2008-04-03 | 8.036 | 238,544 | -6,720 | 0.01% | 1,916,996 |
| 2008-04-03 | 2008-04-01 | 7.843 | 245,264 | +5,376 | 0.01% | 1,923,550 |
| 2008-03-31 | 2008-03-27 | 7.873 | 239,888 | -5,376 | 0.01% | 1,888,527 |
| 2008-03-28 | 2008-03-26 | 7.843 | 245,264 | +4,032 | 0.01% | 1,923,550 |
| 2008-03-14 | 2008-03-12 | 7.902 | 241,232 | -806,348 | 0.01% | 1,906,288 |
| 2008-03-13 | 2008-03-11 | 7.798 | 1,047,580 | -1,679,891 | 0.02% | 8,169,161 |
| 2008-03-12 | 2008-03-10 | 8.096 | 2,727,471 | -866,823 | 0.06% | 22,080,964 |
| 2008-03-10 | 2008-03-06 | 8.840 | 3,594,294 | -5,376 | 0.08% | 31,773,059 |
| 2008-03-04 | 2008-02-29 | 9.167 | 3,599,670 | +3,360 | 0.08% | 32,999,122 |
| 2008-03-03 | 2008-02-28 | 9.063 | 3,596,310 | -6,720 | 0.08% | 32,593,680 |
| 2008-02-29 | 2008-02-27 | 8.989 | 3,603,030 | +5,376 | 0.08% | 32,386,484 |
| 2008-02-27 | 2008-02-25 | 8.810 | 3,597,654 | -6,720 | 0.08% | 31,695,681 |
| 2008-02-26 | 2008-02-22 | 8.989 | 3,604,374 | +6,720 | 0.08% | 32,398,564 |
| 2008-02-22 | 2008-02-20 | 9.554 | 3,597,654 | -7,055 | 0.08% | 34,372,681 |
| 2008-02-12 | 2008-02-06 | 8.096 | 3,604,709 | +2,687,825 | 0.08% | 29,182,876 |
| 2008-02-11 | 2008-02-04 | 7.962 | 916,884 | -2,015,869 | 0.02% | 7,300,072 |
| 2008-02-05 | 2008-02-01 | 7.709 | 2,932,753 | +2,015,533 | 0.07% | 22,608,108 |
| 2008-02-04 | 2008-01-31 | 7.783 | 917,220 | +672,292 | 0.02% | 7,138,947 |
| 2008-01-29 | 2008-01-25 | 9.108 | 244,928 | +3,360 | 0.01% | 2,230,739 |
| 2008-01-24 | 2008-01-22 | 8.512 | 241,568 | -672 | 0.01% | 2,056,338 |
| 2008-01-23 | 2008-01-21 | 10.239 | 242,240 | +672 | 0.01% | 2,480,238 |
| 2008-01-21 | 2008-01-17 | 11.102 | 241,568 | -2,016 | 0.01% | 2,681,867 |
| 2008-01-16 | 2008-01-14 | 11.563 | 243,584 | +6,719 | 0.01% | 2,816,623 |
| 2008-01-14 | 2008-01-10 | 12.010 | 236,865 | -6,719 | 0.01% | 2,844,680 |
| 2008-01-11 | 2008-01-09 | 11.295 | 243,584 | -3,696 | 0.01% | 2,751,373 |
| 2008-01-03 | 2007-12-31 | 10.864 | 247,280 | +672 | 0.01% | 2,686,401 |
| 2008-01-02 | 2007-12-27 | 11.578 | 246,608 | +3,696 | 0.01% | 2,855,261 |
| 2007-12-28 | 2007-12-24 | 12.159 | 242,912 | +3,360 | 0.01% | 2,953,453 |
| 2007-12-19 | 2007-12-17 | 12.754 | 239,552 | +336 | 0.01% | 3,055,200 |
| 2007-12-18 | 2007-12-14 | 13.007 | 239,216 | -336 | 0.01% | 3,111,434 |
| 2007-12-17 | 2007-12-13 | 13.022 | 239,552 | -6,720 | 0.01% | 3,119,370 |
| 2007-12-11 | 2007-12-07 | 13.974 | 246,272 | -4,032 | 0.01% | 3,441,435 |
| 2007-12-10 | 2007-12-06 | 14.123 | 250,304 | -336 | 0.01% | 3,535,029 |
| 2007-12-05 | 2007-12-03 | 14.034 | 250,640 | -4,031 | 0.01% | 3,517,394 |
| 2007-12-03 | 2007-11-29 | 13.260 | 254,671 | +672 | 0.01% | 3,376,884 |
| 2007-11-30 | 2007-11-28 | 13.141 | 253,999 | -6,720 | 0.01% | 3,337,734 |
| 2007-11-27 | 2007-11-23 | 12.426 | 260,719 | -6,720 | 0.01% | 3,239,800 |
| 2007-11-23 | 2007-11-21 | 13.453 | 267,439 | +10,080 | 0.01% | 3,597,925 |
| 2007-11-21 | 2007-11-19 | 14.093 | 257,359 | -7,392 | 0.01% | 3,627,006 |
| 2007-11-20 | 2007-11-16 | 14.108 | 264,751 | +2,352 | 0.01% | 3,735,123 |
| 2007-11-19 | 2007-11-15 | 14.331 | 262,399 | +6,048 | 0.01% | 3,760,516 |
| 2007-11-16 | 2007-11-14 | 14.584 | 256,351 | -5,040 | 0.01% | 3,738,695 |
| 2007-11-15 | 2007-11-13 | 14.495 | 261,391 | -672 | 0.01% | 3,788,860 |
| 2007-11-14 | 2007-11-12 | 14.748 | 262,063 | -336 | 0.01% | 3,864,901 |
| 2007-11-13 | 2007-11-09 | 15.477 | 262,399 | +336 | 0.01% | 4,061,201 |
| 2007-11-12 | 2007-11-08 | 15.477 | 262,063 | -672 | 0.01% | 4,056,001 |
| 2007-11-09 | 2007-11-07 | 15.834 | 262,735 | -3,696 | 0.01% | 4,160,241 |
| 2007-11-08 | 2007-11-06 | 15.566 | 266,431 | -10,079 | 0.01% | 4,147,395 |
| 2007-11-07 | 2007-11-05 | 15.120 | 276,510 | -1,344 | 0.01% | 4,180,840 |
| 2007-11-06 | 2007-11-02 | 15.447 | 277,854 | +2,016 | 0.01% | 4,292,131 |
| 2007-11-02 | 2007-10-31 | 15.596 | 275,838 | -336 | 0.01% | 4,302,039 |
| 2007-11-01 | 2007-10-30 | 15.894 | 276,174 | +15,791 | 0.01% | 4,389,479 |
| 2007-10-31 | 2007-10-29 | 16.162 | 260,383 | -6,720 | 0.01% | 4,208,249 |
| 2007-10-30 | 2007-10-26 | 16.281 | 267,103 | -14,111 | 0.01% | 4,348,656 |
| 2007-10-29 | 2007-10-25 | 15.447 | 281,214 | +5,376 | 0.01% | 4,344,035 |
| 2007-10-26 | 2007-10-24 | 15.596 | 275,838 | +11,759 | 0.01% | 4,302,039 |
| 2007-10-25 | 2007-10-23 | 16.162 | 264,079 | +7,392 | 0.01% | 4,267,983 |
| 2007-10-24 | 2007-10-22 | 16.043 | 256,687 | +3,024 | 0.01% | 4,117,955 |
| 2007-10-23 | 2007-10-18 | 16.757 | 253,663 | -12,768 | 0.01% | 4,250,642 |
| 2007-10-22 | 2007-10-17 | 17.263 | 266,431 | -17,471 | 0.01% | 4,599,406 |
| 2007-10-18 | 2007-10-16 | 17.650 | 283,902 | +3,360 | 0.01% | 5,010,858 |
| 2007-10-17 | 2007-10-15 | 18.126 | 280,542 | +4,032 | 0.01% | 5,085,155 |
| 2007-10-16 | 2007-10-12 | 18.364 | 276,510 | -670,276 | 0.01% | 5,077,910 |
| 2007-10-15 | 2007-10-11 | 18.662 | 946,786 | +675,316 | 0.02% | 17,668,852 |
| 2007-10-12 | 2007-10-10 | 18.543 | 271,470 | -405,190 | 0.01% | 5,033,834 |
| 2007-10-11 | 2007-10-09 | 18.751 | 676,660 | +201,923 | 0.02% | 12,688,200 |
| 2007-10-10 | 2007-10-08 | 18.721 | 474,737 | +4,032 | 0.01% | 8,887,768 |
| 2007-10-09 | 2007-10-05 | 19.227 | 470,705 | +2,015 | 0.01% | 9,050,453 |
| 2007-10-08 | 2007-10-04 | 18.960 | 468,690 | -335 | 0.01% | 8,886,159 |
| 2007-10-05 | 2007-10-03 | 19.049 | 469,025 | -17,135 | 0.01% | 8,934,391 |
| 2007-10-04 | 2007-10-02 | 18.662 | 486,160 | +11,423 | 0.01% | 9,072,683 |
| 2007-10-03 | 2007-09-28 | 18.335 | 474,737 | +1,680 | 0.01% | 8,704,078 |
| 2007-10-02 | 2007-09-27 | 18.632 | 473,057 | +10,751 | 0.01% | 8,814,076 |
| 2007-09-28 | 2007-09-25 | 18.751 | 462,306 | -4,368 | 0.01% | 8,668,801 |
| 2007-09-27 | 2007-09-24 | 18.930 | 466,674 | -672 | 0.01% | 8,834,047 |
| 2007-09-25 | 2007-09-21 | 19.079 | 467,346 | -5,711 | 0.01% | 8,916,318 |
| 2007-09-24 | 2007-09-20 | 18.870 | 473,057 | -8,736 | 0.01% | 8,926,716 |
| 2007-09-21 | 2007-09-19 | 19.108 | 481,793 | +128,344 | 0.01% | 9,206,287 |
| 2007-09-20 | 2007-09-18 | 19.079 | 353,449 | +3,360 | 0.01% | 6,743,320 |
| 2007-09-19 | 2007-09-17 | 19.287 | 350,089 | -535,213 | 0.01% | 6,752,156 |
| 2007-09-17 | 2007-09-13 | 19.019 | 885,302 | -1,344 | 0.02% | 16,837,642 |
| 2007-09-14 | 2007-09-12 | 19.198 | 886,646 | -1,680 | 0.02% | 17,021,544 |
| 2007-09-13 | 2007-09-11 | 19.227 | 888,326 | +603,417 | 0.02% | 17,080,236 |
| 2007-09-12 | 2007-09-10 | 19.227 | 284,909 | +12,095 | 0.01% | 5,478,071 |
| 2007-09-11 | 2007-09-07 | 19.436 | 272,814 | +13,103 | 0.01% | 5,302,355 |
| 2007-09-10 | 2007-09-06 | 19.495 | 259,711 | -2,016 | 0.01% | 5,063,148 |
| 2007-09-07 | 2007-09-05 | 19.376 | 261,727 | +7,056 | 0.01% | 5,071,291 |
| 2007-09-06 | 2007-09-04 | 19.168 | 254,671 | -413,590 | 0.01% | 4,881,512 |
| 2007-09-05 | 2007-09-03 | 18.245 | 668,261 | -1,343 | 0.02% | 12,192,579 |
| 2007-09-04 | 2007-08-31 | 18.126 | 669,604 | -2,688 | 0.02% | 12,137,362 |
| 2007-09-03 | 2007-08-30 | 18.126 | 672,292 | -5,376 | 0.02% | 12,186,085 |
| 2007-08-31 | 2007-08-29 | 18.245 | 677,668 | -6,048 | 0.02% | 12,364,212 |
| 2007-08-29 | 2007-08-27 | 19.198 | 683,716 | +390,743 | 0.02% | 13,125,759 |
| 2007-08-28 | 2007-08-24 | 18.454 | 292,973 | +9,407 | 0.01% | 5,406,401 |
| 2007-08-27 | 2007-08-23 | 18.602 | 283,566 | +6,384 | 0.01% | 5,275,008 |
| 2007-08-24 | 2007-08-22 | 18.037 | 277,182 | +3,360 | 0.01% | 4,999,501 |
| 2007-08-23 | 2007-08-21 | 18.067 | 273,822 | +3,024 | 0.01% | 4,947,047 |
| 2007-08-22 | 2007-08-20 | 18.305 | 270,798 | -1,680 | 0.01% | 4,956,893 |
| 2007-08-21 | 2007-08-17 | 18.989 | 272,478 | +2,352 | 0.01% | 5,174,175 |
| 2007-08-16 | 2007-08-14 | 19.317 | 270,126 | +8,399 | 0.01% | 5,217,952 |
| 2007-08-15 | 2007-08-13 | 19.108 | 261,727 | -1,008 | 0.01% | 5,001,181 |
| 2007-08-14 | 2007-08-10 | 19.108 | 262,735 | -6,719 | 0.01% | 5,020,442 |
| 2007-08-13 | 2007-08-09 | 19.585 | 269,454 | -23,519 | 0.01% | 5,277,151 |
| 2007-08-10 | 2007-08-08 | 19.317 | 292,973 | -16,799 | 0.01% | 5,659,281 |
| 2007-08-08 | 2007-08-06 | 19.079 | 309,772 | +28,558 | 0.01% | 5,910,023 |
| 2007-08-07 | 2007-08-03 | 19.823 | 281,214 | +25,535 | 0.01% | 5,574,426 |
| 2007-08-06 | 2007-08-02 | 20.031 | 255,679 | +25,870 | 0.01% | 5,121,523 |
| 2007-08-03 | 2007-08-01 | 20.745 | 229,809 | +11,423 | 0.01% | 4,767,479 |
| 2007-08-02 | 2007-07-31 | 21.638 | 218,386 | -42,333 | 0.01% | 4,725,504 |
| 2007-08-01 | 2007-07-30 | 21.370 | 260,719 | -1,268,989 | 0.01% | 5,571,679 |
| 2007-07-31 | 2007-07-27 | 20.031 | 1,529,708 | -679,348 | 0.04% | 30,641,680 |
| 2007-07-30 | 2007-07-26 | 19.733 | 2,209,056 | +390,406 | 0.05% | 43,592,244 |
| 2007-07-27 | 2007-07-25 | 19.108 | 1,818,650 | +1,639,238 | 0.04% | 34,751,466 |
| 2007-07-26 | 2007-07-24 | 18.335 | 179,412 | +67,867 | 0.00% | 3,289,434 |
| 2007-07-25 | 2007-07-23 | 17.531 | 111,545 | +3,024 | 0.00% | 1,955,485 |
| 2007-07-24 | 2007-07-20 | 16.608 | 108,521 | +1,344 | 0.00% | 1,802,341 |
| 2007-07-23 | 2007-07-19 | 16.489 | 107,177 | -5,712 | 0.00% | 1,767,260 |
| 2007-07-20 | 2007-07-18 | 15.805 | 112,889 | -5,416,639 | 0.00% | 1,784,165 |
| 2007-07-19 | 2007-07-17 | 15.864 | 5,529,528 | +941,075 | 0.13% | 87,721,136 |
| 2007-07-18 | 2007-07-16 | 15.388 | 4,588,453 | 0.11% | 70,606,683 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy