History of CCASS shareholding
Participant: PRIME CDEX 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 | +0 | ||
| 2025-02-28 | 2025-02-26 | 4.550 | 0 | +0 | ||
| 2025-02-27 | 2025-02-25 | 4.399 | 0 | +0 | ||
| 2025-02-26 | 2025-02-24 | 4.479 | 0 | +0 | ||
| 2025-02-25 | 2025-02-21 | 4.379 | 0 | +0 | ||
| 2025-02-24 | 2025-02-20 | 4.349 | 0 | +0 | ||
| 2025-02-21 | 2025-02-19 | 4.359 | 0 | +0 | ||
| 2025-02-20 | 2025-02-18 | 4.389 | 0 | +0 | ||
| 2025-02-19 | 2025-02-17 | 4.399 | 0 | +0 | ||
| 2025-02-18 | 2025-02-14 | 4.369 | 0 | +0 | ||
| 2025-02-17 | 2025-02-13 | 4.248 | 0 | +0 | ||
| 2025-02-14 | 2025-02-12 | 4.349 | 0 | +0 | ||
| 2025-02-13 | 2025-02-11 | 4.268 | 0 | +0 | ||
| 2025-02-12 | 2025-02-10 | 4.379 | 0 | +0 | ||
| 2025-02-11 | 2025-02-07 | 4.268 | 0 | +0 | ||
| 2025-02-10 | 2025-02-06 | 4.218 | 0 | +0 | ||
| 2025-02-07 | 2025-02-05 | 4.178 | 0 | -10,952 | ||
| 2024-06-12 | 2024-06-07 | 4.842 | 10,952 | +92 | 0.00% | 53,027 |
| 2023-06-14 | 2023-06-12 | 5.454 | 10,860 | +29 | 0.00% | 59,226 |
| 2022-06-08 | 2022-06-06 | 8.349 | 10,831 | +410 | 0.00% | 90,432 |
| 2021-06-08 | 2021-06-04 | 13.073 | 10,421 | +189 | 0.00% | 136,234 |
| 2020-06-08 | 2020-06-04 | 11.410 | 10,232 | +263 | 0.00% | 116,745 |
| 2019-09-09 | 2019-09-05 | 11.644 | 9,969 | +125 | 0.00% | 116,075 |
| 2019-06-11 | 2019-06-06 | 11.631 | 9,844 | +349 | 0.00% | 114,498 |
| 2019-05-09 | 2019-05-07 | 13.230 | 9,495 | -5,179 | 0.00% | 125,618 |
| 2019-05-08 | 2019-05-06 | 13.346 | 14,674 | -3,453 | 0.00% | 195,836 |
| 2019-05-06 | 2019-05-02 | 14.110 | 18,127 | -432 | 0.00% | 255,779 |
| 2019-04-30 | 2019-04-26 | 14.273 | 18,559 | -2,206 | 0.00% | 264,885 |
| 2019-04-15 | 2019-04-11 | 14.921 | 20,765 | -1,726 | 0.00% | 309,841 |
| 2019-04-09 | 2019-04-04 | 15.709 | 22,491 | -480 | 0.00% | 353,313 |
| 2019-04-08 | 2019-04-03 | 15.825 | 22,971 | -432 | 0.00% | 363,515 |
| 2019-02-15 | 2019-02-13 | 14.273 | 23,403 | -60,424 | 0.00% | 334,021 |
| 2019-01-02 | 2018-12-27 | 12.813 | 83,827 | +60,424 | 0.00% | 1,074,065 |
| 2018-11-06 | 2018-11-02 | 14.597 | 23,403 | -10,358 | 0.00% | 341,612 |
| 2018-10-29 | 2018-10-25 | 13.763 | 33,761 | +10,358 | 0.00% | 464,647 |
| 2018-10-24 | 2018-10-22 | 14.643 | 23,403 | -5,664 | 0.00% | 342,697 |
| 2018-10-15 | 2018-10-11 | 13.879 | 29,067 | +5,179 | 0.00% | 403,412 |
| 2018-10-09 | 2018-10-05 | 15.292 | 23,888 | +485 | 0.00% | 365,296 |
| 2018-06-08 | 2018-06-06 | 20.641 | 23,403 | +470 | 0.00% | 483,072 |
| 2018-05-31 | 2018-05-29 | 20.121 | 22,933 | -12,265 | 0.00% | 461,441 |
| 2018-02-22 | 2018-02-20 | 20.027 | 35,198 | +3,383 | 0.00% | 704,900 |
| 2018-01-25 | 2018-01-23 | 23.361 | 31,815 | -846 | 0.00% | 743,216 |
| 2018-01-23 | 2018-01-19 | 22.013 | 32,661 | +846 | 0.00% | 718,961 |
| 2018-01-10 | 2018-01-08 | 22.391 | 31,815 | -423 | 0.00% | 712,374 |
| 2017-12-04 | 2017-11-30 | 19.152 | 32,238 | +1,692 | 0.00% | 617,418 |
| 2017-11-09 | 2017-11-07 | 22.226 | 30,546 | +846 | 0.00% | 678,904 |
| 2017-11-07 | 2017-11-03 | 22.486 | 29,700 | -12,688 | 0.00% | 667,825 |
| 2017-07-14 | 2017-07-12 | 14.139 | 42,388 | -423 | 0.00% | 599,336 |
| 2017-07-13 | 2017-07-11 | 14.187 | 42,811 | -1,692 | 0.00% | 607,341 |
| 2017-07-07 | 2017-07-05 | 14.234 | 44,503 | -423 | 0.00% | 633,449 |
| 2017-06-27 | 2017-06-23 | 14.068 | 44,926 | -423 | 0.00% | 632,034 |
| 2017-06-16 | 2017-06-14 | 14.896 | 45,349 | -423 | 0.00% | 675,514 |
| 2017-06-15 | 2017-06-13 | 14.778 | 45,772 | -846 | 0.00% | 676,404 |
| 2017-06-12 | 2017-06-08 | 15.132 | 46,618 | -423 | 0.00% | 705,439 |
| 2017-06-08 | 2017-06-06 | 15.100 | 47,041 | -47 | 0.00% | 710,332 |
| 2017-06-06 | 2017-06-02 | 14.667 | 47,088 | +831 | 0.00% | 690,662 |
| 2017-06-01 | 2017-05-29 | 14.523 | 46,257 | -924 | 0.00% | 671,799 |
| 2017-05-18 | 2017-05-16 | 14.235 | 47,181 | +14,556 | 0.00% | 671,605 |
| 2017-05-15 | 2017-05-11 | 14.163 | 32,625 | -12,477 | 0.00% | 462,052 |
| 2017-04-27 | 2017-04-25 | 14.066 | 45,102 | -832 | 0.00% | 634,420 |
| 2017-04-26 | 2017-04-24 | 13.850 | 45,934 | -8,733 | 0.00% | 636,183 |
| 2017-04-25 | 2017-04-21 | 13.898 | 54,667 | -6,012 | 0.00% | 759,763 |
| 2017-04-18 | 2017-04-12 | 14.066 | 60,679 | -4,658 | 0.00% | 853,531 |
| 2016-10-12 | 2016-10-07 | 14.427 | 65,337 | -7,486 | 0.00% | 942,618 |
| 2016-09-19 | 2016-09-14 | 14.427 | 72,823 | -4,991 | 0.00% | 1,050,618 |
| 2016-09-06 | 2016-09-02 | 13.177 | 77,814 | +9,981 | 0.00% | 1,025,330 |
| 2016-08-11 | 2016-08-09 | 12.600 | 67,833 | -4,159 | 0.00% | 854,668 |
| 2016-07-19 | 2016-07-15 | 12.455 | 71,992 | +4,159 | 0.00% | 896,684 |
| 2016-06-03 | 2016-06-01 | 13.358 | 67,833 | +1,041 | 0.00% | 906,084 |
| 2016-04-13 | 2016-04-11 | 13.358 | 66,792 | -4,095 | 0.00% | 892,179 |
| 2016-04-06 | 2016-04-01 | 13.480 | 70,887 | +4,095 | 0.00% | 955,533 |
| 2016-02-03 | 2016-02-01 | 12.381 | 66,792 | -4,095 | 0.00% | 826,937 |
| 2016-01-13 | 2016-01-11 | 12.869 | 70,887 | -3,276 | 0.00% | 912,257 |
| 2016-01-11 | 2016-01-07 | 13.284 | 74,163 | +4,095 | 0.00% | 985,205 |
| 2016-01-06 | 2016-01-04 | 14.115 | 70,068 | +4,095 | 0.00% | 988,981 |
| 2015-12-18 | 2015-12-16 | 14.383 | 65,973 | -4,095 | 0.00% | 948,903 |
| 2015-12-09 | 2015-12-07 | 16.703 | 70,068 | +8,190 | 0.00% | 1,170,351 |
| 2015-11-13 | 2015-11-11 | 18.217 | 61,878 | -819 | 0.00% | 1,127,237 |
| 2015-11-11 | 2015-11-09 | 18.486 | 62,697 | +3,276 | 0.00% | 1,158,998 |
| 2015-11-06 | 2015-11-04 | 18.071 | 59,421 | -2,729 | 0.00% | 1,073,772 |
| 2015-11-05 | 2015-11-03 | 17.289 | 62,150 | +4,554 | 0.00% | 1,074,520 |
| 2015-11-03 | 2015-10-30 | 17.314 | 57,596 | +4,586 | 0.00% | 997,192 |
| 2015-11-02 | 2015-10-29 | 17.265 | 53,010 | +4,095 | 0.00% | 915,203 |
| 2015-10-28 | 2015-10-26 | 18.217 | 48,915 | +184 | 0.00% | 891,089 |
| 2015-10-16 | 2015-10-14 | 17.143 | 48,731 | -410 | 0.00% | 835,377 |
| 2015-10-07 | 2015-10-05 | 17.607 | 49,141 | -3,685 | 0.00% | 865,206 |
| 2015-10-05 | 2015-09-30 | 16.239 | 52,826 | -410 | 0.00% | 857,847 |
| 2015-09-23 | 2015-09-21 | 16.972 | 53,236 | -4,095 | 0.00% | 903,505 |
| 2015-09-21 | 2015-09-17 | 16.898 | 57,331 | -409 | 0.00% | 968,804 |
| 2015-09-16 | 2015-09-14 | 16.361 | 57,740 | +3,685 | 0.00% | 944,695 |
| 2015-09-09 | 2015-09-07 | 14.920 | 54,055 | -1,638 | 0.00% | 806,524 |
| 2015-08-28 | 2015-08-26 | 15.409 | 55,693 | -2,457 | 0.00% | 858,164 |
| 2015-08-26 | 2015-08-24 | 13.870 | 58,150 | +819 | 0.00% | 806,563 |
| 2015-08-25 | 2015-08-21 | 15.458 | 57,331 | +1,638 | 0.00% | 886,203 |
| 2015-08-24 | 2015-08-20 | 16.630 | 55,693 | +819 | 0.00% | 926,164 |
| 2015-07-29 | 2015-07-27 | 19.829 | 54,874 | +4,095 | 0.00% | 1,088,085 |
| 2015-07-22 | 2015-07-20 | 21.709 | 50,779 | +4,095 | 0.00% | 1,102,367 |
| 2015-07-17 | 2015-07-15 | 20.952 | 46,684 | +2,457 | 0.00% | 978,128 |
| 2015-07-15 | 2015-07-13 | 21.050 | 44,227 | +5,733 | 0.00% | 930,968 |
| 2015-07-13 | 2015-07-09 | 19.145 | 38,494 | -4,095 | 0.00% | 736,969 |
| 2015-07-10 | 2015-07-08 | 15.922 | 42,589 | +4,095 | 0.00% | 678,087 |
| 2015-07-09 | 2015-07-07 | 17.143 | 38,494 | -4,095 | 0.00% | 659,888 |
| 2015-07-02 | 2015-06-29 | 21.343 | 42,589 | +4,095 | 0.00% | 908,969 |
| 2015-06-08 | 2015-06-04 | 24.969 | 38,494 | -409 | 0.00% | 961,162 |
| 2015-06-05 | 2015-06-03 | 24.346 | 38,903 | +409 | 0.00% | 947,149 |
| 2015-06-04 | 2015-06-02 | 24.786 | 38,494 | -16,380 | 0.00% | 954,112 |
| 2015-06-01 | 2015-05-28 | 24.691 | 54,874 | +467 | 0.00% | 1,354,884 |
| 2015-05-07 | 2015-05-05 | 25.430 | 54,407 | -406 | 0.00% | 1,383,554 |
| 2015-05-06 | 2015-05-04 | 26.476 | 54,813 | -1,624 | 0.00% | 1,451,253 |
| 2015-05-05 | 2015-04-30 | 23.890 | 56,437 | +1,218 | 0.00% | 1,348,301 |
| 2015-04-24 | 2015-04-22 | 23.176 | 55,219 | -2,436 | 0.00% | 1,279,763 |
| 2015-04-22 | 2015-04-20 | 22.314 | 57,655 | +1,624 | 0.00% | 1,286,520 |
| 2015-04-21 | 2015-04-17 | 23.422 | 56,031 | -406 | 0.00% | 1,312,382 |
| 2015-04-17 | 2015-04-15 | 23.693 | 56,437 | -1,281 | 0.00% | 1,337,181 |
| 2015-04-15 | 2015-04-13 | 24.605 | 57,718 | -1,218 | 0.00% | 1,420,130 |
| 2015-04-14 | 2015-04-10 | 22.560 | 58,936 | +3,248 | 0.00% | 1,329,619 |
| 2015-04-13 | 2015-04-09 | 22.536 | 55,688 | +437 | 0.00% | 1,254,972 |
| 2015-04-10 | 2015-04-08 | 22.043 | 55,251 | -1,592 | 0.00% | 1,217,908 |
| 2015-04-01 | 2015-03-30 | 18.472 | 56,843 | -2,030 | 0.00% | 1,050,000 |
| 2015-03-25 | 2015-03-23 | 16.674 | 58,873 | -812 | 0.00% | 981,649 |
| 2015-03-24 | 2015-03-20 | 16.674 | 59,685 | +812 | 0.00% | 995,188 |
| 2015-03-20 | 2015-03-18 | 16.773 | 58,873 | -4,060 | 0.00% | 987,449 |
| 2015-03-11 | 2015-03-09 | 15.812 | 62,933 | -406 | 0.00% | 995,095 |
| 2015-02-27 | 2015-02-25 | 15.566 | 63,339 | -8,121 | 0.00% | 985,915 |
| 2015-02-26 | 2015-02-24 | 15.418 | 71,460 | -812 | 0.00% | 1,101,764 |
| 2015-02-11 | 2015-02-09 | 14.162 | 72,272 | -812 | 0.00% | 1,023,503 |
| 2015-02-10 | 2015-02-06 | 14.039 | 73,084 | -8,120 | 0.00% | 1,026,002 |
| 2015-02-02 | 2015-01-29 | 13.374 | 81,204 | -406 | 0.00% | 1,085,997 |
| 2015-01-30 | 2015-01-28 | 13.595 | 81,610 | -2,436 | 0.00% | 1,109,516 |
| 2014-12-29 | 2014-12-22 | 12.413 | 84,046 | +406 | 0.00% | 1,043,275 |
| 2014-11-20 | 2014-11-18 | 10.960 | 83,640 | +3,248 | 0.00% | 916,696 |
| 2014-10-28 | 2014-10-24 | 10.948 | 80,392 | -8,121 | 0.00% | 880,108 |
| 2014-10-21 | 2014-10-17 | 10.541 | 88,513 | +8,121 | 0.00% | 933,044 |
| 2014-09-17 | 2014-09-15 | 12.068 | 80,392 | +1,624 | 0.00% | 970,197 |
| 2014-09-05 | 2014-09-03 | 12.438 | 78,768 | -8,121 | 0.00% | 979,698 |
| 2014-09-02 | 2014-08-29 | 11.724 | 86,889 | -3,248 | 0.00% | 1,018,645 |
| 2014-09-01 | 2014-08-28 | 11.650 | 90,137 | -8,120 | 0.00% | 1,050,063 |
| 2014-08-28 | 2014-08-26 | 11.428 | 98,257 | +8,120 | 0.00% | 1,122,878 |
| 2014-08-21 | 2014-08-19 | 11.526 | 90,137 | +2,030 | 0.00% | 1,038,963 |
| 2014-08-13 | 2014-08-11 | 11.884 | 88,107 | -406 | 0.00% | 1,047,030 |
| 2014-08-06 | 2014-08-04 | 11.859 | 88,513 | +8,121 | 0.00% | 1,049,674 |
| 2014-08-05 | 2014-08-01 | 11.773 | 80,392 | -812 | 0.00% | 946,438 |
| 2014-08-01 | 2014-07-30 | 12.265 | 81,204 | -16,241 | 0.00% | 995,997 |
| 2014-07-30 | 2014-07-28 | 12.512 | 97,445 | -812 | 0.00% | 1,219,199 |
| 2014-07-21 | 2014-07-17 | 12.413 | 98,257 | +1,624 | 0.00% | 1,219,678 |
| 2014-07-15 | 2014-07-11 | 12.438 | 96,633 | -4,060 | 0.00% | 1,201,899 |
| 2014-06-20 | 2014-06-18 | 12.684 | 100,693 | -1,624 | 0.00% | 1,277,197 |
| 2014-06-17 | 2014-06-13 | 12.906 | 102,317 | -1,218 | 0.00% | 1,320,475 |
| 2014-06-16 | 2014-06-12 | 12.783 | 103,535 | +7,308 | 0.00% | 1,323,445 |
| 2014-06-12 | 2014-06-10 | 11.760 | 96,227 | +812 | 0.00% | 1,131,675 |
| 2014-05-30 | 2014-05-28 | 12.038 | 95,415 | +1,515 | 0.00% | 1,148,582 |
| 2014-05-21 | 2014-05-19 | 12.088 | 93,900 | -400 | 0.00% | 1,135,044 |
| 2014-05-19 | 2014-05-15 | 12.225 | 94,300 | +400 | 0.00% | 1,152,859 |
| 2014-05-15 | 2014-05-13 | 11.925 | 93,900 | -400 | 0.00% | 1,119,769 |
| 2014-05-02 | 2014-04-29 | 11.888 | 94,300 | -799 | 0.00% | 1,120,999 |
| 2014-04-30 | 2014-04-28 | 11.888 | 95,099 | -400 | 0.00% | 1,130,498 |
| 2014-04-24 | 2014-04-22 | 12.413 | 95,499 | -799 | 0.00% | 1,185,443 |
| 2014-04-15 | 2014-04-11 | 12.385 | 96,298 | +71 | 0.00% | 1,192,621 |
| 2014-04-14 | 2014-04-10 | 12.397 | 96,227 | -6,389 | 0.00% | 1,192,947 |
| 2014-04-09 | 2014-04-07 | 12.097 | 102,616 | -399 | 0.00% | 1,241,312 |
| 2014-04-07 | 2014-04-03 | 12.335 | 103,015 | -399 | 0.00% | 1,270,649 |
| 2014-04-03 | 2014-04-01 | 12.335 | 103,414 | -1,597 | 0.00% | 1,275,571 |
| 2014-04-01 | 2014-03-28 | 12.009 | 105,011 | -7,986 | 0.00% | 1,261,079 |
| 2014-03-31 | 2014-03-27 | 11.446 | 112,997 | +7,986 | 0.00% | 1,293,308 |
| 2014-03-04 | 2014-02-28 | 12.084 | 105,011 | -1,198 | 0.00% | 1,268,969 |
| 2014-03-03 | 2014-02-27 | 11.759 | 106,209 | +798 | 0.00% | 1,248,866 |
| 2014-02-27 | 2014-02-25 | 11.959 | 105,411 | -399 | 0.00% | 1,260,603 |
| 2014-02-26 | 2014-02-24 | 11.746 | 105,810 | -3,194 | 0.00% | 1,242,849 |
| 2014-02-11 | 2014-02-07 | 10.481 | 109,004 | -3,195 | 0.00% | 1,142,502 |
| 2014-02-06 | 2014-02-04 | 10.156 | 112,199 | +3,195 | 0.00% | 1,139,459 |
| 2014-01-28 | 2014-01-24 | 10.857 | 109,004 | -4,392 | 0.00% | 1,183,451 |
| 2014-01-22 | 2014-01-20 | 10.807 | 113,396 | +3,992 | 0.00% | 1,225,455 |
| 2014-01-20 | 2014-01-16 | 10.707 | 109,404 | -399 | 0.00% | 1,171,354 |
| 2013-10-25 | 2013-10-23 | 8.903 | 109,803 | -3,993 | 0.00% | 977,626 |
| 2013-10-24 | 2013-10-22 | 9.217 | 113,796 | -1,198 | 0.00% | 1,048,803 |
| 2013-09-05 | 2013-09-03 | 7.313 | 114,994 | -399 | 0.00% | 840,963 |
| 2013-08-28 | 2013-08-26 | 7.188 | 115,393 | -6,388 | 0.00% | 829,431 |
| 2013-08-27 | 2013-08-23 | 6.812 | 121,781 | +6,388 | 0.00% | 829,597 |
| 2013-06-05 | 2013-06-03 | 8.014 | 115,393 | -3,194 | 0.00% | 924,801 |
| 2013-06-03 | 2013-05-30 | 8.615 | 118,587 | -26,752 | 0.00% | 1,021,679 |
| 2013-05-31 | 2013-05-29 | 7.801 | 145,339 | -399 | 0.00% | 1,133,859 |
| 2013-05-30 | 2013-05-28 | 6.912 | 145,738 | +7,985 | 0.00% | 1,007,397 |
| 2013-05-24 | 2013-05-22 | 7.266 | 137,753 | +4,337 | 0.00% | 1,000,964 |
| 2013-04-15 | 2013-04-11 | 6.723 | 133,416 | -387 | 0.00% | 897,000 |
| 2013-03-22 | 2013-03-20 | 6.374 | 133,803 | -15,468 | 0.00% | 852,891 |
| 2013-02-26 | 2013-02-22 | 6.594 | 149,271 | -4,641 | 0.00% | 984,298 |
| 2013-02-22 | 2013-02-20 | 6.659 | 153,912 | -7,734 | 0.00% | 1,024,851 |
| 2013-02-21 | 2013-02-19 | 6.685 | 161,646 | +4,640 | 0.00% | 1,080,529 |
| 2013-01-29 | 2013-01-25 | 6.982 | 157,006 | -7,734 | 0.00% | 1,096,203 |
| 2013-01-24 | 2013-01-22 | 7.396 | 164,740 | +30,937 | 0.00% | 1,218,361 |
| 2013-01-16 | 2013-01-14 | 6.943 | 133,803 | -23,976 | 0.00% | 929,012 |
| 2013-01-03 | 2012-12-31 | 6.400 | 157,779 | -1,547 | 0.00% | 1,009,800 |
| 2012-11-06 | 2012-11-02 | 5.120 | 159,326 | -1,547 | 0.00% | 815,761 |
| 2012-10-17 | 2012-10-15 | 5.017 | 160,873 | +774 | 0.00% | 807,042 |
| 2012-09-18 | 2012-09-14 | 4.887 | 160,099 | -387 | 0.00% | 782,459 |
| 2012-09-04 | 2012-08-31 | 4.732 | 160,486 | -7,734 | 0.00% | 759,450 |
| 2012-08-03 | 2012-08-01 | 4.836 | 168,220 | +7,734 | 0.00% | 813,449 |
| 2012-06-25 | 2012-06-21 | 5.591 | 160,486 | +6,086 | 0.00% | 897,225 |
| 2012-02-17 | 2012-02-15 | 6.451 | 154,400 | -372 | 0.00% | 996,000 |
| 2012-02-10 | 2012-02-08 | 6.531 | 154,772 | +372 | 0.00% | 1,010,880 |
| 2012-01-26 | 2012-01-19 | 6.330 | 154,400 | -372 | 0.00% | 977,325 |
| 2011-12-21 | 2011-12-19 | 5.335 | 154,772 | +372 | 0.00% | 825,760 |
| 2011-12-01 | 2011-11-29 | 5.698 | 154,400 | -7,441 | 0.00% | 879,800 |
| 2011-11-29 | 2011-11-25 | 5.429 | 161,841 | +7,441 | 0.00% | 878,701 |
| 2011-11-09 | 2011-11-07 | 6.155 | 154,400 | -7,813 | 0.00% | 950,350 |
| 2011-10-17 | 2011-10-13 | 5.308 | 162,213 | +7,441 | 0.00% | 861,100 |
| 2011-10-03 | 2011-09-28 | 5.335 | 154,772 | -7,441 | 0.00% | 825,760 |
| 2011-09-30 | 2011-09-27 | 5.295 | 162,213 | +7,441 | 0.00% | 858,920 |
| 2011-09-28 | 2011-09-26 | 5.631 | 154,772 | -7,813 | 0.00% | 871,520 |
| 2011-09-05 | 2011-09-01 | 7.392 | 162,585 | -744 | 0.00% | 1,201,750 |
| 2011-08-31 | 2011-08-29 | 7.042 | 163,329 | +744 | 0.00% | 1,150,179 |
| 2011-08-23 | 2011-08-19 | 7.472 | 162,585 | -372 | 0.00% | 1,214,860 |
| 2011-07-11 | 2011-07-07 | 8.063 | 162,957 | -372 | 0.00% | 1,314,000 |
| 2011-07-05 | 2011-06-30 | 7.969 | 163,329 | -5,953 | 0.00% | 1,301,634 |
| 2011-07-04 | 2011-06-29 | 7.795 | 169,282 | -2,976 | 0.00% | 1,319,501 |
| 2011-06-28 | 2011-06-24 | 7.459 | 172,258 | +4,464 | 0.00% | 1,284,823 |
| 2011-06-27 | 2011-06-23 | 7.418 | 167,794 | +4,465 | 0.00% | 1,244,763 |
| 2011-06-17 | 2011-06-15 | 8.260 | 163,329 | +4,674 | 0.00% | 1,349,023 |
| 2011-04-06 | 2011-04-01 | 8.246 | 158,655 | -4,336 | 0.00% | 1,308,223 |
| 2011-03-23 | 2011-03-21 | 7.609 | 162,991 | -5,060 | 0.00% | 1,240,246 |
| 2011-03-22 | 2011-03-18 | 7.471 | 168,051 | +4,698 | 0.00% | 1,255,499 |
| 2011-03-10 | 2011-03-08 | 7.969 | 163,353 | +4,337 | 0.00% | 1,301,761 |
| 2011-03-07 | 2011-03-03 | 8.011 | 159,016 | -5,782 | 0.00% | 1,273,799 |
| 2011-02-17 | 2011-02-15 | 8.204 | 164,798 | +5,782 | 0.00% | 1,352,036 |
| 2011-02-10 | 2011-02-08 | 8.522 | 159,016 | -361 | 0.00% | 1,355,199 |
| 2011-01-28 | 2011-01-26 | 8.536 | 159,377 | +2,168 | 0.00% | 1,360,481 |
| 2010-12-29 | 2010-12-24 | 7.997 | 157,209 | -7,228 | 0.00% | 1,257,149 |
| 2010-12-14 | 2010-12-10 | 7.886 | 164,437 | -4,337 | 0.00% | 1,296,749 |
| 2010-12-13 | 2010-12-09 | 7.775 | 168,774 | +4,337 | 0.00% | 1,312,271 |
| 2010-12-07 | 2010-12-03 | 8.218 | 164,437 | +7,228 | 0.00% | 1,351,349 |
| 2010-10-26 | 2010-10-22 | 9.214 | 157,209 | -7,228 | 0.00% | 1,448,549 |
| 2010-10-25 | 2010-10-21 | 9.145 | 164,437 | -5,060 | 0.00% | 1,503,774 |
| 2010-10-15 | 2010-10-13 | 8.343 | 169,497 | +5,060 | 0.00% | 1,414,038 |
| 2010-09-24 | 2010-09-21 | 8.550 | 164,437 | +361 | 0.00% | 1,405,949 |
| 2010-09-21 | 2010-09-17 | 8.675 | 164,076 | -361 | 0.00% | 1,423,293 |
| 2010-08-26 | 2010-08-24 | 8.453 | 164,437 | -361 | 0.00% | 1,390,024 |
| 2010-08-23 | 2010-08-19 | 8.550 | 164,798 | -3,614 | 0.00% | 1,409,036 |
| 2010-08-16 | 2010-08-12 | 8.260 | 168,412 | -7,228 | 0.00% | 1,391,006 |
| 2010-08-05 | 2010-08-03 | 8.509 | 175,640 | -2,169 | 0.00% | 1,494,446 |
| 2010-08-04 | 2010-08-02 | 8.495 | 177,809 | -361 | 0.00% | 1,510,441 |
| 2010-07-22 | 2010-07-20 | 7.789 | 178,170 | -362 | 0.00% | 1,387,793 |
| 2010-06-15 | 2010-06-11 | 7.350 | 178,532 | +5,463 | 0.00% | 1,312,202 |
| 2010-06-11 | 2010-06-09 | 7.250 | 173,069 | -5,606 | 0.00% | 1,254,759 |
| 2010-06-09 | 2010-06-07 | 7.136 | 178,675 | +5,606 | 0.00% | 1,275,003 |
| 2010-04-29 | 2010-04-27 | 8.563 | 173,069 | +7,007 | 0.00% | 1,481,999 |
| 2010-04-12 | 2010-04-08 | 9.077 | 166,062 | -5,606 | 0.00% | 1,507,317 |
| 2010-04-08 | 2010-04-01 | 9.220 | 171,668 | -21,721 | 0.00% | 1,582,702 |
| 2010-04-01 | 2010-03-30 | 8.777 | 193,389 | -35,034 | 0.00% | 1,697,400 |
| 2010-03-31 | 2010-03-29 | 8.663 | 228,423 | -5,606 | 0.01% | 1,978,818 |
| 2010-03-30 | 2010-03-26 | 8.663 | 234,029 | -12,612 | 0.01% | 2,027,382 |
| 2010-03-29 | 2010-03-25 | 8.549 | 246,641 | -3,503 | 0.01% | 2,108,480 |
| 2010-03-24 | 2010-03-22 | 8.292 | 250,144 | +7,006 | 0.01% | 2,074,166 |
| 2010-03-18 | 2010-03-16 | 8.149 | 243,138 | -2,802 | 0.01% | 1,981,373 |
| 2010-03-11 | 2010-03-09 | 8.278 | 245,940 | +4,904 | 0.01% | 2,035,797 |
| 2010-03-03 | 2010-03-01 | 8.378 | 241,036 | -7,006 | 0.01% | 2,019,284 |
| 2010-01-28 | 2010-01-26 | 7.878 | 248,042 | +2,452 | 0.01% | 1,954,077 |
| 2010-01-26 | 2010-01-22 | 8.378 | 245,590 | +10,160 | 0.01% | 2,057,435 |
| 2010-01-22 | 2010-01-20 | 8.392 | 235,430 | -350 | 0.01% | 1,975,679 |
| 2010-01-18 | 2010-01-14 | 8.734 | 235,780 | +42,041 | 0.01% | 2,059,376 |
| 2010-01-15 | 2010-01-13 | 8.749 | 193,739 | +7,707 | 0.00% | 1,694,942 |
| 2010-01-11 | 2010-01-07 | 8.520 | 186,032 | -4,204 | 0.00% | 1,585,037 |
| 2010-01-08 | 2010-01-06 | 8.577 | 190,236 | -4,204 | 0.00% | 1,631,716 |
| 2010-01-04 | 2009-12-29 | 7.692 | 194,440 | +4,204 | 0.00% | 1,495,725 |
| 2009-12-22 | 2009-12-18 | 7.478 | 190,236 | +4,204 | 0.00% | 1,422,661 |
| 2009-12-07 | 2009-12-03 | 8.149 | 186,032 | -1,752 | 0.00% | 1,516,007 |
| 2009-12-04 | 2009-12-02 | 8.106 | 187,784 | -7,006 | 0.00% | 1,522,244 |
| 2009-12-03 | 2009-12-01 | 8.064 | 194,790 | -15,415 | 0.00% | 1,570,697 |
| 2009-12-02 | 2009-11-30 | 8.006 | 210,205 | -7,007 | 0.00% | 1,682,996 |
| 2009-12-01 | 2009-11-27 | 7.735 | 217,212 | +8,408 | 0.00% | 1,680,198 |
| 2009-11-26 | 2009-11-24 | 8.092 | 208,804 | +4,204 | 0.00% | 1,689,659 |
| 2009-11-23 | 2009-11-19 | 8.221 | 204,600 | +21,021 | 0.00% | 1,681,920 |
| 2009-11-19 | 2009-11-17 | 8.121 | 183,579 | -351 | 0.00% | 1,490,777 |
| 2009-11-16 | 2009-11-12 | 7.935 | 183,930 | -35,034 | 0.00% | 1,459,502 |
| 2009-11-13 | 2009-11-11 | 7.978 | 218,964 | -35,034 | 0.00% | 1,746,875 |
| 2009-11-12 | 2009-11-10 | 7.864 | 253,998 | -31,531 | 0.01% | 1,997,373 |
| 2009-11-10 | 2009-11-06 | 7.978 | 285,529 | -3,503 | 0.01% | 2,277,925 |
| 2009-11-09 | 2009-11-05 | 7.764 | 289,032 | -3,504 | 0.01% | 2,243,996 |
| 2009-11-03 | 2009-10-30 | 7.650 | 292,536 | +3,504 | 0.01% | 2,237,801 |
| 2009-10-29 | 2009-10-27 | 7.978 | 289,032 | +4,204 | 0.01% | 2,305,871 |
| 2009-10-27 | 2009-10-22 | 7.921 | 284,828 | +5,605 | 0.01% | 2,256,072 |
| 2009-10-23 | 2009-10-21 | 8.078 | 279,223 | +7,007 | 0.01% | 2,255,511 |
| 2009-10-15 | 2009-10-13 | 7.735 | 272,216 | -12,262 | 0.01% | 2,105,670 |
| 2009-10-14 | 2009-10-12 | 7.692 | 284,478 | +7,357 | 0.01% | 2,188,340 |
| 2009-10-12 | 2009-10-08 | 7.821 | 277,121 | -3,854 | 0.01% | 2,167,341 |
| 2009-10-08 | 2009-10-06 | 7.450 | 280,975 | +11,912 | 0.01% | 2,093,223 |
| 2009-09-25 | 2009-09-23 | 8.106 | 269,063 | +3,503 | 0.01% | 2,181,120 |
| 2009-09-21 | 2009-09-17 | 8.577 | 265,560 | +4,205 | 0.01% | 2,277,794 |
| 2009-09-17 | 2009-09-15 | 8.235 | 261,355 | -351 | 0.01% | 2,152,206 |
| 2009-09-14 | 2009-09-10 | 8.663 | 261,706 | -7,007 | 0.01% | 2,267,147 |
| 2009-09-11 | 2009-09-09 | 8.806 | 268,713 | +7,007 | 0.01% | 2,366,198 |
| 2009-09-09 | 2009-09-07 | 9.005 | 261,706 | -10,510 | 0.01% | 2,356,787 |
| 2009-09-08 | 2009-09-04 | 8.991 | 272,216 | +7,007 | 0.01% | 2,447,550 |
| 2009-09-07 | 2009-09-03 | 8.592 | 265,209 | +14,013 | 0.01% | 2,278,568 |
| 2009-09-03 | 2009-09-01 | 8.563 | 251,196 | -4,204 | 0.01% | 2,151,004 |
| 2009-08-26 | 2009-08-24 | 8.592 | 255,400 | -7,006 | 0.01% | 2,194,293 |
| 2009-08-25 | 2009-08-21 | 8.549 | 262,406 | +7,006 | 0.01% | 2,243,251 |
| 2009-08-21 | 2009-08-19 | 8.078 | 255,400 | +4,204 | 0.01% | 2,063,073 |
| 2009-08-20 | 2009-08-18 | 8.049 | 251,196 | +351 | 0.01% | 2,021,944 |
| 2009-08-14 | 2009-08-12 | 8.891 | 250,845 | +7,007 | 0.01% | 2,230,339 |
| 2009-08-13 | 2009-08-11 | 9.291 | 243,838 | -7,007 | 0.01% | 2,265,477 |
| 2009-08-12 | 2009-08-10 | 8.834 | 250,845 | +6,656 | 0.01% | 2,216,019 |
| 2009-08-11 | 2009-08-07 | 8.734 | 244,189 | -7,007 | 0.01% | 2,132,823 |
| 2009-08-05 | 2009-08-03 | 9.291 | 251,196 | +105,103 | 0.01% | 2,333,840 |
| 2009-08-04 | 2009-07-31 | 8.863 | 146,093 | -106,504 | 0.00% | 1,294,787 |
| 2009-08-03 | 2009-07-30 | 8.820 | 252,597 | -10,510 | 0.01% | 2,227,891 |
| 2009-07-30 | 2009-07-28 | 7.807 | 263,107 | -701 | 0.01% | 2,053,984 |
| 2009-07-29 | 2009-07-27 | 7.750 | 263,808 | +7,357 | 0.01% | 2,044,396 |
| 2009-07-27 | 2009-07-23 | 7.707 | 256,451 | -350 | 0.01% | 1,976,403 |
| 2009-07-23 | 2009-07-21 | 7.507 | 256,801 | -5,605 | 0.01% | 1,927,790 |
| 2009-07-21 | 2009-07-17 | 7.036 | 262,406 | -701 | 0.01% | 1,846,282 |
| 2009-07-14 | 2009-07-10 | 6.865 | 263,107 | -3,504 | 0.01% | 1,806,154 |
| 2009-07-09 | 2009-07-07 | 6.736 | 266,611 | +3,504 | 0.01% | 1,795,963 |
| 2009-06-24 | 2009-06-22 | 7.022 | 263,107 | -701 | 0.01% | 1,847,459 |
| 2009-06-23 | 2009-06-19 | 6.993 | 263,808 | +10,510 | 0.01% | 1,844,851 |
| 2009-06-22 | 2009-06-18 | 7.050 | 253,298 | +5,606 | 0.01% | 1,785,813 |
| 2009-06-16 | 2009-06-12 | 7.564 | 247,692 | +105,103 | 0.01% | 1,873,549 |
| 2009-06-15 | 2009-06-11 | 7.666 | 142,589 | -351 | 0.00% | 1,093,042 |
| 2009-06-12 | 2009-06-10 | 7.289 | 142,940 | +2,162 | 0.00% | 1,041,878 |
| 2009-06-11 | 2009-06-09 | 6.811 | 140,778 | +345 | 0.00% | 958,800 |
| 2009-06-09 | 2009-06-05 | 6.985 | 140,433 | -345 | 0.00% | 980,870 |
| 2009-06-05 | 2009-06-03 | 6.999 | 140,778 | -6,901 | 0.00% | 985,320 |
| 2009-06-04 | 2009-06-02 | 6.869 | 147,679 | -61,763 | 0.00% | 1,014,361 |
| 2009-05-21 | 2009-05-19 | 6.390 | 209,442 | -6,901 | 0.00% | 1,338,436 |
| 2009-05-15 | 2009-05-13 | 5.028 | 216,343 | -6,901 | 0.00% | 1,087,846 |
| 2009-05-13 | 2009-05-11 | 4.782 | 223,244 | +75,565 | 0.01% | 1,067,552 |
| 2009-05-11 | 2009-05-07 | 5.057 | 147,679 | -8,281 | 0.00% | 746,860 |
| 2009-05-08 | 2009-05-06 | 5.014 | 155,960 | +3,450 | 0.00% | 781,960 |
| 2009-05-06 | 2009-05-04 | 4.333 | 152,510 | -13,801 | 0.00% | 660,792 |
| 2009-04-28 | 2009-04-24 | 4.188 | 166,311 | +13,801 | 0.00% | 696,489 |
| 2009-04-22 | 2009-04-20 | 4.333 | 152,510 | +8,282 | 0.00% | 660,792 |
| 2009-04-16 | 2009-04-14 | 4.376 | 144,228 | -13,802 | 0.00% | 631,178 |
| 2009-04-01 | 2009-03-30 | 3.797 | 158,030 | -20,703 | 0.00% | 599,979 |
| 2009-03-31 | 2009-03-27 | 3.956 | 178,733 | +20,703 | 0.00% | 707,070 |
| 2009-03-25 | 2009-03-23 | 3.942 | 158,030 | -20,703 | 0.00% | 622,879 |
| 2009-03-24 | 2009-03-20 | 3.608 | 178,733 | +10,351 | 0.00% | 644,910 |
| 2009-03-11 | 2009-03-09 | 3.202 | 168,382 | -6,900 | 0.00% | 539,241 |
| 2009-02-27 | 2009-02-25 | 3.492 | 175,282 | +6,900 | 0.00% | 612,138 |
| 2009-02-20 | 2009-02-18 | 3.710 | 168,382 | -345 | 0.00% | 624,642 |
| 2009-02-09 | 2009-02-05 | 3.768 | 168,727 | +3,451 | 0.00% | 635,701 |
| 2009-01-23 | 2009-01-21 | 3.652 | 165,276 | -1,035 | 0.00% | 603,539 |
| 2009-01-13 | 2009-01-09 | 4.028 | 166,311 | -6,901 | 0.00% | 669,979 |
| 2009-01-07 | 2009-01-05 | 4.550 | 173,212 | +6,901 | 0.00% | 788,139 |
| 2008-12-23 | 2008-12-19 | 4.130 | 166,311 | +6,901 | 0.00% | 686,849 |
| 2008-12-16 | 2008-12-12 | 3.188 | 159,410 | -6,901 | 0.00% | 508,199 |
| 2008-12-11 | 2008-12-09 | 3.058 | 166,311 | +3,450 | 0.00% | 508,509 |
| 2008-12-10 | 2008-12-08 | 3.217 | 162,861 | +6,901 | 0.00% | 523,920 |
| 2008-11-18 | 2008-11-14 | 2.971 | 155,960 | -14,147 | 0.00% | 463,300 |
| 2008-11-13 | 2008-11-11 | 2.942 | 170,107 | +13,802 | 0.00% | 500,396 |
| 2008-11-03 | 2008-10-30 | 2.101 | 156,305 | -345 | 0.00% | 328,425 |
| 2008-10-31 | 2008-10-29 | 1.927 | 156,650 | -345 | 0.00% | 301,910 |
| 2008-10-29 | 2008-10-27 | 1.724 | 156,995 | -345 | 0.00% | 270,725 |
| 2008-10-21 | 2008-10-17 | 2.536 | 157,340 | -345 | 0.00% | 399,000 |
| 2008-10-15 | 2008-10-13 | 3.130 | 157,685 | -6,901 | 0.00% | 493,559 |
| 2008-10-13 | 2008-10-09 | 3.478 | 164,586 | -690 | 0.00% | 572,400 |
| 2008-10-06 | 2008-10-02 | 4.246 | 165,276 | +6,901 | 0.00% | 701,734 |
| 2008-09-29 | 2008-09-25 | 3.956 | 158,375 | -690 | 0.00% | 626,534 |
| 2008-09-12 | 2008-09-10 | 5.362 | 159,065 | -6,901 | 0.00% | 852,848 |
| 2008-09-08 | 2008-09-04 | 5.869 | 165,966 | -3,451 | 0.00% | 974,023 |
| 2008-09-02 | 2008-08-29 | 6.376 | 169,417 | +6,901 | 0.00% | 1,080,202 |
| 2008-08-29 | 2008-08-27 | 6.362 | 162,516 | +6,901 | 0.00% | 1,033,846 |
| 2008-08-26 | 2008-08-21 | 6.246 | 155,615 | +6,901 | 0.00% | 971,905 |
| 2008-07-29 | 2008-07-25 | 7.521 | 148,714 | -690 | 0.00% | 1,118,445 |
| 2008-07-25 | 2008-07-23 | 7.753 | 149,404 | -6,901 | 0.00% | 1,158,274 |
| 2008-07-23 | 2008-07-21 | 7.419 | 156,305 | +6,901 | 0.00% | 1,159,680 |
| 2008-07-15 | 2008-07-11 | 7.796 | 149,404 | -345 | 0.00% | 1,164,769 |
| 2008-07-07 | 2008-07-03 | 7.550 | 149,749 | -6,901 | 0.00% | 1,130,569 |
| 2008-07-04 | 2008-07-02 | 7.825 | 156,650 | -7,591 | 0.00% | 1,225,799 |
| 2008-06-30 | 2008-06-26 | 8.579 | 164,241 | -6,901 | 0.00% | 1,408,960 |
| 2008-06-27 | 2008-06-25 | 8.564 | 171,142 | +6,901 | 0.00% | 1,465,681 |
| 2008-06-24 | 2008-06-20 | 8.289 | 164,241 | -10,351 | 0.00% | 1,361,360 |
| 2008-06-19 | 2008-06-17 | 8.666 | 174,592 | +10,351 | 0.00% | 1,512,937 |
| 2008-06-05 | 2008-06-03 | 9.614 | 164,241 | +956 | 0.00% | 1,578,967 |
| 2008-06-04 | 2008-06-02 | 9.852 | 163,285 | -8,400 | 0.00% | 1,608,656 |
| 2008-05-26 | 2008-05-22 | 9.286 | 171,685 | -6,719 | 0.00% | 1,594,322 |
| 2008-05-23 | 2008-05-21 | 9.346 | 178,404 | +6,719 | 0.00% | 1,667,336 |
| 2008-05-19 | 2008-05-15 | 8.914 | 171,685 | -336 | 0.00% | 1,530,447 |
| 2008-05-16 | 2008-05-14 | 8.974 | 172,021 | -3,360 | 0.00% | 1,543,682 |
| 2008-05-09 | 2008-05-07 | 8.736 | 175,381 | -6,719 | 0.00% | 1,532,074 |
| 2008-05-07 | 2008-05-05 | 9.123 | 182,100 | +2,016 | 0.00% | 1,661,229 |
| 2008-05-06 | 2008-05-02 | 9.257 | 180,084 | -2,016 | 0.00% | 1,666,957 |
| 2008-05-02 | 2008-04-29 | 9.286 | 182,100 | -3,360 | 0.00% | 1,691,039 |
| 2008-04-30 | 2008-04-28 | 8.944 | 185,460 | +3,360 | 0.00% | 1,658,761 |
| 2008-04-28 | 2008-04-24 | 9.152 | 182,100 | +20,159 | 0.00% | 1,666,649 |
| 2008-04-10 | 2008-04-08 | 8.498 | 161,941 | -6,720 | 0.00% | 1,376,106 |
| 2008-04-09 | 2008-04-07 | 8.587 | 168,661 | -2,016 | 0.00% | 1,448,270 |
| 2008-04-08 | 2008-04-03 | 8.036 | 170,677 | -6,719 | 0.00% | 1,371,601 |
| 2008-04-01 | 2008-03-28 | 7.858 | 177,396 | +8,735 | 0.00% | 1,393,916 |
| 2008-03-28 | 2008-03-26 | 7.843 | 168,661 | +10,079 | 0.00% | 1,322,770 |
| 2008-03-27 | 2008-03-25 | 7.307 | 158,582 | -336 | 0.00% | 1,158,762 |
| 2008-02-29 | 2008-02-27 | 8.989 | 158,918 | +3,360 | 0.00% | 1,428,463 |
| 2008-02-19 | 2008-02-15 | 8.200 | 155,558 | -13,439 | 0.00% | 1,275,566 |
| 2008-01-29 | 2008-01-25 | 9.108 | 168,997 | -336 | 0.00% | 1,539,180 |
| 2008-01-24 | 2008-01-22 | 8.512 | 169,333 | -2,016 | 0.00% | 1,441,440 |
| 2008-01-23 | 2008-01-21 | 10.239 | 171,349 | -13,439 | 0.00% | 1,754,402 |
| 2008-01-21 | 2008-01-17 | 11.102 | 184,788 | +3,360 | 0.00% | 2,051,500 |
| 2008-01-15 | 2008-01-11 | 12.054 | 181,428 | +5,711 | 0.00% | 2,186,998 |
| 2008-01-14 | 2008-01-10 | 12.010 | 175,717 | -4,031 | 0.00% | 2,110,310 |
| 2008-01-09 | 2008-01-07 | 11.087 | 179,748 | -3,360 | 0.00% | 1,992,872 |
| 2008-01-08 | 2008-01-04 | 11.295 | 183,108 | +3,360 | 0.00% | 2,068,274 |
| 2008-01-07 | 2008-01-03 | 11.786 | 179,748 | +1,008 | 0.00% | 2,118,596 |
| 2008-01-04 | 2008-01-02 | 11.906 | 178,740 | +6,719 | 0.00% | 2,127,996 |
| 2008-01-02 | 2007-12-27 | 11.578 | 172,021 | -4,368 | 0.00% | 1,991,682 |
| 2007-12-28 | 2007-12-24 | 12.159 | 176,389 | -671 | 0.00% | 2,144,631 |
| 2007-12-27 | 2007-12-20 | 12.322 | 177,060 | +335 | 0.00% | 2,181,774 |
| 2007-12-21 | 2007-12-19 | 12.456 | 176,725 | -335 | 0.00% | 2,201,316 |
| 2007-12-20 | 2007-12-18 | 12.441 | 177,060 | -3,024 | 0.00% | 2,202,854 |
| 2007-12-19 | 2007-12-17 | 12.754 | 180,084 | -2,016 | 0.00% | 2,296,756 |
| 2007-12-17 | 2007-12-13 | 13.022 | 182,100 | +6,719 | 0.00% | 2,371,248 |
| 2007-12-12 | 2007-12-10 | 13.706 | 175,381 | -336 | 0.00% | 2,403,816 |
| 2007-12-11 | 2007-12-07 | 13.974 | 175,717 | -20,158 | 0.00% | 2,455,491 |
| 2007-12-10 | 2007-12-06 | 14.123 | 195,875 | -13,439 | 0.00% | 2,766,331 |
| 2007-12-07 | 2007-12-05 | 14.108 | 209,314 | -336 | 0.00% | 2,953,015 |
| 2007-12-04 | 2007-11-30 | 14.197 | 209,650 | +33,597 | 0.00% | 2,976,475 |
| 2007-11-30 | 2007-11-28 | 13.141 | 176,053 | -1,007 | 0.00% | 2,313,466 |
| 2007-11-27 | 2007-11-23 | 12.426 | 177,060 | -672 | 0.00% | 2,200,219 |
| 2007-11-26 | 2007-11-22 | 12.903 | 177,732 | -336 | 0.00% | 2,293,209 |
| 2007-11-22 | 2007-11-20 | 14.019 | 178,068 | -1,680 | 0.00% | 2,496,294 |
| 2007-11-21 | 2007-11-19 | 14.093 | 179,748 | -1,344 | 0.00% | 2,533,221 |
| 2007-11-20 | 2007-11-16 | 14.108 | 181,092 | +7,391 | 0.00% | 2,554,857 |
| 2007-11-16 | 2007-11-14 | 14.584 | 173,701 | +672 | 0.00% | 2,533,304 |
| 2007-11-14 | 2007-11-12 | 14.748 | 173,029 | -5,375 | 0.00% | 2,551,829 |
| 2007-11-13 | 2007-11-09 | 15.477 | 178,404 | -336 | 0.00% | 2,761,194 |
| 2007-11-12 | 2007-11-08 | 15.477 | 178,740 | +336 | 0.00% | 2,766,394 |
| 2007-11-09 | 2007-11-07 | 15.834 | 178,404 | -2,016 | 0.00% | 2,824,914 |
| 2007-11-08 | 2007-11-06 | 15.566 | 180,420 | +3,360 | 0.00% | 2,808,506 |
| 2007-11-07 | 2007-11-05 | 15.120 | 177,060 | +13,439 | 0.00% | 2,677,153 |
| 2007-11-02 | 2007-10-31 | 15.596 | 163,621 | +672 | 0.00% | 2,551,874 |
| 2007-11-01 | 2007-10-30 | 15.894 | 162,949 | -672 | 0.00% | 2,589,894 |
| 2007-10-31 | 2007-10-29 | 16.162 | 163,621 | +7,391 | 0.00% | 2,644,404 |
| 2007-10-30 | 2007-10-26 | 16.281 | 156,230 | +1,008 | 0.00% | 2,543,553 |
| 2007-10-29 | 2007-10-25 | 15.447 | 155,222 | +3,696 | 0.00% | 2,397,782 |
| 2007-10-26 | 2007-10-24 | 15.596 | 151,526 | -13,775 | 0.00% | 2,363,238 |
| 2007-10-25 | 2007-10-23 | 16.162 | 165,301 | -18,479 | 0.00% | 2,671,556 |
| 2007-10-24 | 2007-10-22 | 16.043 | 183,780 | +1,344 | 0.00% | 2,948,329 |
| 2007-10-23 | 2007-10-18 | 16.757 | 182,436 | -47,709 | 0.00% | 3,057,088 |
| 2007-10-22 | 2007-10-17 | 17.263 | 230,145 | -3,696 | 0.01% | 3,973,000 |
| 2007-10-18 | 2007-10-16 | 17.650 | 233,841 | -1,008 | 0.01% | 4,127,284 |
| 2007-10-16 | 2007-10-12 | 18.364 | 234,849 | -3,360 | 0.01% | 4,312,835 |
| 2007-10-15 | 2007-10-11 | 18.662 | 238,209 | -335 | 0.01% | 4,445,439 |
| 2007-10-12 | 2007-10-10 | 18.543 | 238,544 | +18,478 | 0.01% | 4,423,291 |
| 2007-10-11 | 2007-10-09 | 18.751 | 220,066 | -336 | 0.01% | 4,126,506 |
| 2007-10-10 | 2007-10-08 | 18.721 | 220,402 | -1,680 | 0.01% | 4,126,246 |
| 2007-10-09 | 2007-10-05 | 19.227 | 222,082 | +336 | 0.01% | 4,270,069 |
| 2007-10-05 | 2007-10-03 | 19.049 | 221,746 | -8,735 | 0.01% | 4,224,008 |
| 2007-10-04 | 2007-10-02 | 18.662 | 230,481 | -21,503 | 0.01% | 4,301,220 |
| 2007-10-02 | 2007-09-27 | 18.632 | 251,984 | -6,383 | 0.01% | 4,695,007 |
| 2007-09-28 | 2007-09-25 | 18.751 | 258,367 | +3,360 | 0.01% | 4,844,696 |
| 2007-09-27 | 2007-09-24 | 18.930 | 255,007 | -2,016 | 0.01% | 4,827,232 |
| 2007-09-25 | 2007-09-21 | 19.079 | 257,023 | -336 | 0.01% | 4,903,645 |
| 2007-09-24 | 2007-09-20 | 18.870 | 257,359 | +672 | 0.01% | 4,856,435 |
| 2007-09-21 | 2007-09-19 | 19.108 | 256,687 | -10,416 | 0.01% | 4,904,874 |
| 2007-09-20 | 2007-09-18 | 19.079 | 267,103 | -15,119 | 0.01% | 5,095,957 |
| 2007-09-19 | 2007-09-17 | 19.287 | 282,222 | -1,008 | 0.01% | 5,443,207 |
| 2007-09-18 | 2007-09-14 | 18.930 | 283,230 | +336 | 0.01% | 5,361,488 |
| 2007-09-17 | 2007-09-13 | 19.019 | 282,894 | -7,055 | 0.01% | 5,380,388 |
| 2007-09-14 | 2007-09-12 | 19.198 | 289,949 | -19,823 | 0.01% | 5,566,347 |
| 2007-09-13 | 2007-09-11 | 19.227 | 309,772 | +1,008 | 0.01% | 5,956,123 |
| 2007-09-12 | 2007-09-10 | 19.227 | 308,764 | +4,032 | 0.01% | 5,936,742 |
| 2007-09-11 | 2007-09-07 | 19.436 | 304,732 | -49,053 | 0.01% | 5,922,707 |
| 2007-09-10 | 2007-09-06 | 19.495 | 353,785 | +63,836 | 0.01% | 6,897,150 |
| 2007-09-07 | 2007-09-05 | 19.376 | 289,949 | +47,037 | 0.01% | 5,618,127 |
| 2007-09-06 | 2007-09-04 | 19.168 | 242,912 | -47,037 | 0.01% | 4,656,116 |
| 2007-09-05 | 2007-09-03 | 18.245 | 289,949 | -9,408 | 0.01% | 5,290,188 |
| 2007-09-04 | 2007-08-31 | 18.126 | 299,357 | -1,007 | 0.01% | 5,426,199 |
| 2007-09-03 | 2007-08-30 | 18.126 | 300,364 | -19,151 | 0.01% | 5,444,452 |
| 2007-08-31 | 2007-08-29 | 18.245 | 319,515 | +3,360 | 0.01% | 5,829,626 |
| 2007-08-30 | 2007-08-28 | 18.632 | 316,155 | +7,727 | 0.01% | 5,890,652 |
| 2007-08-29 | 2007-08-27 | 19.198 | 308,428 | +2,016 | 0.01% | 5,921,101 |
| 2007-08-28 | 2007-08-24 | 18.454 | 306,412 | +1,680 | 0.01% | 5,654,399 |
| 2007-08-27 | 2007-08-23 | 18.602 | 304,732 | +25,870 | 0.01% | 5,668,747 |
| 2007-08-24 | 2007-08-22 | 18.037 | 278,862 | -2,352 | 0.01% | 5,029,803 |
| 2007-08-23 | 2007-08-21 | 18.067 | 281,214 | +11,088 | 0.01% | 5,080,595 |
| 2007-08-22 | 2007-08-20 | 18.305 | 270,126 | -12,096 | 0.01% | 4,944,592 |
| 2007-08-21 | 2007-08-17 | 18.989 | 282,222 | +336 | 0.01% | 5,359,207 |
| 2007-08-17 | 2007-08-15 | 18.989 | 281,886 | -6,719 | 0.01% | 5,352,826 |
| 2007-08-16 | 2007-08-14 | 19.317 | 288,605 | +11,759 | 0.01% | 5,574,906 |
| 2007-08-15 | 2007-08-13 | 19.108 | 276,846 | -8,063 | 0.01% | 5,290,080 |
| 2007-08-14 | 2007-08-10 | 19.108 | 284,909 | -3,360 | 0.01% | 5,444,151 |
| 2007-08-13 | 2007-08-09 | 19.585 | 288,269 | -2,688 | 0.01% | 5,645,635 |
| 2007-08-10 | 2007-08-08 | 19.317 | 290,957 | -2,688 | 0.01% | 5,620,339 |
| 2007-08-09 | 2007-08-07 | 18.573 | 293,645 | -3,360 | 0.01% | 5,453,762 |
| 2007-08-08 | 2007-08-06 | 19.079 | 297,005 | +4,368 | 0.01% | 5,666,446 |
| 2007-08-07 | 2007-08-03 | 19.823 | 292,637 | +1,344 | 0.01% | 5,800,861 |
| 2007-08-06 | 2007-08-02 | 20.031 | 291,293 | +15,791 | 0.01% | 5,834,909 |
| 2007-08-03 | 2007-08-01 | 20.745 | 275,502 | +15,791 | 0.01% | 5,715,398 |
| 2007-08-02 | 2007-07-31 | 21.638 | 259,711 | +15,119 | 0.01% | 5,619,708 |
| 2007-08-01 | 2007-07-30 | 21.370 | 244,592 | +1,008 | 0.01% | 5,227,038 |
| 2007-07-31 | 2007-07-27 | 20.031 | 243,584 | -11,087 | 0.01% | 4,879,247 |
| 2007-07-30 | 2007-07-26 | 19.733 | 254,671 | +23,854 | 0.01% | 5,025,531 |
| 2007-07-27 | 2007-07-25 | 19.108 | 230,817 | -39,645 | 0.01% | 4,410,540 |
| 2007-07-26 | 2007-07-24 | 18.335 | 270,462 | +18,142 | 0.01% | 4,958,793 |
| 2007-07-25 | 2007-07-23 | 17.531 | 252,320 | +53,085 | 0.01% | 4,423,397 |
| 2007-07-24 | 2007-07-20 | 16.608 | 199,235 | +9,743 | 0.00% | 3,308,939 |
| 2007-07-23 | 2007-07-19 | 16.489 | 189,492 | -602,744 | 0.00% | 3,124,565 |
| 2007-07-20 | 2007-07-18 | 15.805 | 792,236 | +2,015 | 0.02% | 12,520,973 |
| 2007-07-19 | 2007-07-17 | 15.864 | 790,221 | -1,344 | 0.02% | 12,536,167 |
| 2007-07-18 | 2007-07-16 | 15.388 | 791,565 | 0.02% | 12,180,528 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy