History of CCASS shareholding
Participant: GF SECURITIES (HONG KONG) BROKERAGE LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.450 | 305,100 | +0 | 0.05% | 137,295 |
| 2025-10-13 | 2025-10-09 | 0.455 | 305,100 | +0 | 0.05% | 138,820 |
| 2025-10-10 | 2025-10-08 | 0.480 | 305,100 | +257,000 | 0.05% | 146,448 |
| 2025-09-04 | 2025-09-02 | 0.490 | 48,100 | -100,000 | 0.01% | 23,569 |
| 2025-09-01 | 2025-08-28 | 0.530 | 148,100 | -802,000 | 0.03% | 78,493 |
| 2025-08-28 | 2025-08-26 | 0.550 | 950,100 | -561,000 | 0.17% | 522,555 |
| 2025-08-27 | 2025-08-25 | 0.550 | 1,511,100 | -12,000 | 0.26% | 831,105 |
| 2025-08-25 | 2025-08-21 | 0.540 | 1,523,100 | -204,000 | 0.27% | 822,474 |
| 2025-08-22 | 2025-08-20 | 0.580 | 1,727,100 | -383,000 | 0.31% | 1,001,718 |
| 2025-08-21 | 2025-08-19 | 0.670 | 2,110,100 | +14,000 | 0.37% | 1,413,767 |
| 2025-08-18 | 2025-08-14 | 0.560 | 2,096,100 | -220,000 | 0.37% | 1,173,816 |
| 2025-08-14 | 2025-08-12 | 0.500 | 2,316,100 | +26,000 | 0.41% | 1,158,050 |
| 2025-08-13 | 2025-08-11 | 0.510 | 2,290,100 | +64,000 | 0.41% | 1,167,951 |
| 2025-08-12 | 2025-08-08 | 0.500 | 2,226,100 | +30,000 | 0.44% | 1,113,050 |
| 2025-08-08 | 2025-08-06 | 0.510 | 2,196,100 | -100,000 | 0.44% | 1,120,011 |
| 2025-07-28 | 2025-07-24 | 0.480 | 2,296,100 | -430 | 0.46% | 1,102,128 |
| 2025-07-16 | 2025-07-14 | 0.530 | 2,296,530 | +899,000 | 0.46% | 1,217,161 |
| 2025-06-27 | 2025-06-25 | 0.670 | 1,397,530 | -21,000 | 0.41% | 936,345 |
| 2025-06-24 | 2025-06-20 | 0.700 | 1,418,530 | +21,000 | 0.42% | 992,971 |
| 2024-10-04 | 2024-10-02 | 0.630 | 1,397,530 | -1,000 | 0.57% | 880,444 |
| 2024-06-17 | 2024-06-13 | 0.810 | 1,398,530 | -10,000 | 0.57% | 1,132,809 |
| 2024-06-14 | 2024-06-12 | 0.820 | 1,408,530 | -20,000 | 0.58% | 1,154,995 |
| 2024-06-13 | 2024-06-11 | 0.770 | 1,428,530 | -114,000 | 0.59% | 1,099,968 |
| 2024-06-11 | 2024-06-06 | 1.050 | 1,542,530 | +10,000 | 0.63% | 1,619,656 |
| 2024-06-07 | 2024-06-05 | 1.000 | 1,532,530 | -79,000 | 0.63% | 1,532,530 |
| 2024-06-06 | 2024-06-04 | 1.300 | 1,611,530 | -98,000 | 0.66% | 2,094,989 |
| 2024-06-05 | 2024-06-03 | 0.860 | 1,709,530 | +98,000 | 0.70% | 1,470,196 |
| 2024-04-11 | 2024-04-09 | 0.345 | 1,611,530 | -15,000 | 0.66% | 555,978 |
| 2023-11-07 | 2023-11-03 | 0.530 | 1,626,530 | +15,000 | 0.67% | 862,061 |
| 2023-10-18 | 2023-10-16 | 0.530 | 1,611,530 | +30,000 | 0.66% | 854,111 |
| 2023-10-05 | 2023-10-03 | 0.610 | 1,581,530 | +30,000 | 0.65% | 964,733 |
| 2023-10-04 | 2023-09-29 | 0.600 | 1,551,530 | +40,000 | 0.64% | 930,918 |
| 2023-10-03 | 2023-09-28 | 0.620 | 1,511,530 | +98,000 | 0.62% | 937,149 |
| 2023-08-01 | 2023-07-28 | 0.660 | 1,413,530 | +560 | 0.58% | 932,930 |
| 2023-04-18 | 2023-04-14 | 1.070 | 1,412,970 | -23,000 | 0.58% | 1,511,878 |
| 2023-04-17 | 2023-04-13 | 0.990 | 1,435,970 | +6,000 | 0.59% | 1,421,610 |
| 2023-04-14 | 2023-04-12 | 1.180 | 1,429,970 | +17,000 | 0.59% | 1,687,365 |
| 2023-03-16 | 2023-03-14 | 1.880 | 1,412,970 | +12,000 | 0.58% | 2,656,384 |
| 2023-01-06 | 2023-01-04 | 3.250 | 1,400,970 | +3,000 | 0.58% | 4,553,152 |
| 2022-04-26 | 2022-04-22 | 6.310 | 1,397,970 | +14,000 | 0.57% | 8,821,191 |
| 2022-04-12 | 2022-04-08 | 7.400 | 1,383,970 | -6,000 | 0.57% | 10,241,378 |
| 2022-03-21 | 2022-03-17 | 6.900 | 1,389,970 | +131,000 | 0.57% | 9,590,793 |
| 2022-03-18 | 2022-03-16 | 7.100 | 1,258,970 | +24,000 | 0.52% | 8,938,687 |
| 2022-03-15 | 2022-03-11 | 9.100 | 1,234,970 | +12,000 | 0.51% | 11,238,227 |
| 2022-03-14 | 2022-03-10 | 8.500 | 1,222,970 | +137,000 | 0.50% | 10,395,245 |
| 2022-03-11 | 2022-03-09 | 9.500 | 1,085,970 | +133,000 | 0.45% | 10,316,715 |
| 2022-03-10 | 2022-03-08 | 7.200 | 952,970 | +231,000 | 0.39% | 6,861,384 |
| 2022-03-09 | 2022-03-07 | 6.000 | 721,970 | +110,000 | 0.30% | 4,331,820 |
| 2022-03-01 | 2022-02-25 | 4.600 | 611,970 | +110,000 | 0.25% | 2,815,062 |
| 2022-02-24 | 2022-02-22 | 4.890 | 501,970 | +59,000 | 0.21% | 2,454,633 |
| 2022-02-23 | 2022-02-21 | 5.220 | 442,970 | +40,000 | 0.18% | 2,312,303 |
| 2022-02-15 | 2022-02-11 | 3.200 | 402,970 | +1,000 | 0.17% | 1,289,504 |
| 2022-02-14 | 2022-02-10 | 3.500 | 401,970 | +360,000 | 0.17% | 1,406,895 |
| 2021-08-16 | 2021-08-12 | 3.700 | 41,970 | -740 | 0.02% | 155,289 |
| 2021-06-02 | 2021-05-31 | 4.750 | 42,710 | -5,000 | 0.02% | 202,872 |
| 2021-05-31 | 2021-05-27 | 4.320 | 47,710 | -7,250 | 0.02% | 206,107 |
| 2021-05-28 | 2021-05-26 | 4.500 | 54,960 | +10,000 | 0.02% | 247,320 |
| 2021-05-27 | 2021-05-25 | 2.910 | 44,960 | -7,000 | 0.02% | 130,834 |
| 2021-05-21 | 2021-05-18 | 2.100 | 51,960 | +4,000 | 0.02% | 109,116 |
| 2021-01-14 | 2021-01-12 | 1.340 | 47,960 | +1,000 | 0.04% | 64,266 |
| 2020-11-19 | 2020-11-17 | 1.620 | 46,960 | -1,000 | 0.04% | 76,075 |
| 2020-07-13 | 2020-07-09 | 2.650 | 47,960 | -10,000 | 0.04% | 127,094 |
| 2020-05-08 | 2020-05-06 | 3.300 | 57,960 | -8,900 | 0.04% | 191,268 |
| 2020-05-07 | 2020-05-05 | 2.930 | 66,860 | +1,000 | 0.05% | 195,900 |
| 2020-05-05 | 2020-04-29 | 2.030 | 65,860 | -10,000 | 0.05% | 133,696 |
| 2020-05-04 | 2020-04-28 | 1.820 | 75,860 | -100 | 0.06% | 138,065 |
| 2020-04-29 | 2020-04-27 | 1.820 | 75,960 | +10,000 | 0.06% | 138,247 |
| 2020-04-24 | 2020-04-22 | 1.650 | 65,960 | -2,000 | 0.05% | 108,834 |
| 2020-04-23 | 2020-04-21 | 1.410 | 67,960 | +1,000 | 0.05% | 95,824 |
| 2020-04-22 | 2020-04-20 | 1.570 | 66,960 | +1,000 | 0.05% | 105,127 |
| 2020-04-17 | 2020-04-15 | 2.000 | 65,960 | -2,000 | 0.05% | 131,920 |
| 2020-04-16 | 2020-04-14 | 2.030 | 67,960 | -12,000 | 0.05% | 137,959 |
| 2020-04-15 | 2020-04-09 | 1.890 | 79,960 | +10,000 | 0.06% | 151,124 |
| 2020-04-14 | 2020-04-08 | 1.600 | 69,960 | -8,000 | 0.05% | 111,936 |
| 2020-04-09 | 2020-04-07 | 1.550 | 77,960 | +9,000 | 0.06% | 120,838 |
| 2020-04-06 | 2020-04-02 | 1.050 | 68,960 | +1,000 | 0.05% | 72,408 |
| 2020-03-23 | 2020-03-19 | 0.680 | 67,960 | -1,800 | 0.05% | 46,213 |
| 2020-02-20 | 2020-02-18 | 1.700 | 69,760 | +3,740 | 0.05% | 118,592 |
| 2020-01-21 | 2020-01-17 | 2.400 | 66,020 | -200 | 0.05% | 158,448 |
| 2020-01-10 | 2020-01-08 | 2.400 | 66,220 | -2,300 | 0.05% | 158,928 |
| 2020-01-08 | 2020-01-06 | 2.600 | 68,520 | +2,300 | 0.05% | 178,152 |
| 2020-01-06 | 2020-01-02 | 2.700 | 66,220 | -3,290 | 0.05% | 178,794 |
| 2020-01-02 | 2019-12-27 | 2.850 | 69,510 | -690 | 0.05% | 198,104 |
| 2019-08-28 | 2019-08-26 | 4.200 | 70,200 | -1,000 | 0.06% | 294,840 |
| 2019-08-23 | 2019-08-21 | 4.600 | 71,200 | +1,000 | 0.06% | 327,520 |
| 2019-07-02 | 2019-06-27 | 4.050 | 70,200 | -1,000 | 0.06% | 284,310 |
| 2019-06-26 | 2019-06-24 | 3.850 | 71,200 | -2,000 | 0.06% | 274,120 |
| 2019-06-24 | 2019-06-20 | 3.900 | 73,200 | -1,260 | 0.06% | 285,480 |
| 2019-06-17 | 2019-06-13 | 4.100 | 74,460 | -660 | 0.06% | 305,286 |
| 2019-06-13 | 2019-06-11 | 4.100 | 75,120 | +2,000 | 0.06% | 307,992 |
| 2019-06-04 | 2019-05-31 | 4.500 | 73,120 | -80 | 0.06% | 329,040 |
| 2019-05-31 | 2019-05-29 | 4.800 | 73,200 | -590 | 0.06% | 351,360 |
| 2019-05-30 | 2019-05-28 | 5.250 | 73,790 | +3,730 | 0.06% | 387,398 |
| 2019-05-23 | 2019-05-21 | 4.250 | 70,060 | -4,800 | 0.06% | 297,755 |
| 2019-04-26 | 2019-04-24 | 5.900 | 74,860 | +400 | 0.06% | 441,674 |
| 2019-04-24 | 2019-04-18 | 6.100 | 74,460 | +1,500 | 0.06% | 454,206 |
| 2019-03-19 | 2019-03-15 | 6.250 | 72,960 | -600 | 0.06% | 456,000 |
| 2019-03-06 | 2019-03-04 | 6.500 | 73,560 | -340 | 0.06% | 478,140 |
| 2019-02-13 | 2019-02-11 | 6.450 | 73,900 | -40 | 0.06% | 476,655 |
| 2019-02-11 | 2019-02-04 | 6.350 | 73,940 | -40 | 0.06% | 469,519 |
| 2018-11-16 | 2018-11-14 | 8.900 | 73,980 | -6,410 | 0.06% | 658,422 |
| 2018-11-14 | 2018-11-12 | 8.750 | 80,390 | -9,670 | 0.07% | 703,412 |
| 2018-06-11 | 2018-06-07 | 12.750 | 90,060 | -560 | 0.08% | 1,148,265 |
| 2018-05-24 | 2018-05-21 | 13.500 | 90,620 | -230 | 0.08% | 1,223,370 |
| 2018-05-18 | 2018-05-16 | 12.500 | 90,850 | -400 | 0.08% | 1,135,625 |
| 2018-05-16 | 2018-05-14 | 11.200 | 91,250 | -15,250 | 0.08% | 1,022,000 |
| 2018-05-15 | 2018-05-11 | 10.850 | 106,500 | -320 | 0.09% | 1,155,525 |
| 2018-04-25 | 2018-04-23 | 10.850 | 106,820 | +170 | 0.09% | 1,158,997 |
| 2018-04-16 | 2018-04-12 | 11.600 | 106,650 | +150 | 0.09% | 1,237,140 |
| 2018-03-09 | 2018-03-07 | 12.500 | 106,500 | -570 | 0.09% | 1,331,250 |
| 2018-02-08 | 2018-02-06 | 12.300 | 107,070 | +150 | 0.09% | 1,316,961 |
| 2018-02-01 | 2018-01-30 | 14.250 | 106,920 | +5,670 | 0.09% | 1,523,610 |
| 2018-01-30 | 2018-01-26 | 15.750 | 101,250 | -3,560 | 0.09% | 1,594,688 |
| 2018-01-29 | 2018-01-25 | 15.750 | 104,810 | -140 | 0.09% | 1,650,758 |
| 2018-01-26 | 2018-01-24 | 16.000 | 104,950 | +15,010 | 0.09% | 1,679,200 |
| 2018-01-22 | 2018-01-18 | 15.500 | 89,940 | -36,260 | 0.08% | 1,394,070 |
| 2018-01-16 | 2018-01-12 | 16.750 | 126,200 | +36,260 | 0.11% | 2,113,850 |
| 2017-12-27 | 2017-12-21 | 14.250 | 89,940 | +4,000 | 0.08% | 1,281,645 |
| 2017-12-21 | 2017-12-19 | 14.000 | 85,940 | +11,330 | 0.08% | 1,203,160 |
| 2017-11-29 | 2017-11-27 | 19.000 | 74,610 | -300 | 0.07% | 1,417,590 |
| 2017-11-22 | 2017-11-20 | 20.750 | 74,910 | -4,000 | 0.07% | 1,554,382 |
| 2017-11-17 | 2017-11-15 | 18.750 | 78,910 | +1,000 | 0.07% | 1,479,562 |
| 2017-11-15 | 2017-11-13 | 16.750 | 77,910 | -63,690 | 0.07% | 1,304,992 |
| 2017-11-14 | 2017-11-10 | 16.750 | 141,600 | +200 | 0.13% | 2,371,800 |
| 2017-11-13 | 2017-11-09 | 15.500 | 141,400 | +16,490 | 0.13% | 2,191,700 |
| 2017-11-10 | 2017-11-08 | 16.000 | 124,910 | +47,060 | 0.11% | 1,998,560 |
| 2017-11-08 | 2017-11-06 | 12.750 | 77,850 | +3,920 | 0.07% | 992,588 |
| 2017-10-23 | 2017-10-19 | 12.750 | 73,930 | +160 | 0.07% | 942,608 |
| 2017-10-16 | 2017-10-12 | 15.000 | 73,770 | -17,970 | 0.07% | 1,106,550 |
| 2017-10-11 | 2017-10-09 | 14.500 | 91,740 | -400 | 0.08% | 1,330,230 |
| 2017-10-10 | 2017-10-06 | 13.750 | 92,140 | +5,970 | 0.08% | 1,266,925 |
| 2017-10-06 | 2017-10-03 | 14.000 | 86,170 | +3,600 | 0.08% | 1,206,380 |
| 2017-10-03 | 2017-09-28 | 12.300 | 82,570 | -24,040 | 0.07% | 1,015,611 |
| 2017-09-29 | 2017-09-27 | 11.950 | 106,610 | +30,240 | 0.10% | 1,273,990 |
| 2017-09-28 | 2017-09-26 | 10.000 | 76,370 | +2,000 | 0.07% | 763,700 |
| 2017-09-18 | 2017-09-14 | 10.950 | 74,370 | -190 | 0.07% | 814,352 |
| 2017-09-04 | 2017-08-31 | 11.400 | 74,560 | +200 | 0.07% | 849,984 |
| 2017-08-17 | 2017-08-15 | 12.500 | 74,360 | +190 | 0.07% | 929,500 |
| 2017-07-25 | 2017-07-21 | 11.700 | 74,170 | -2,960 | 0.07% | 867,789 |
| 2017-07-24 | 2017-07-20 | 11.800 | 77,130 | -400 | 0.07% | 910,134 |
| 2017-06-22 | 2017-06-20 | 13.250 | 77,530 | +1,000 | 0.07% | 1,027,272 |
| 2017-06-15 | 2017-06-13 | 14.250 | 76,530 | -10,000 | 0.07% | 1,090,552 |
| 2017-06-12 | 2017-06-08 | 14.250 | 86,530 | +500 | 0.08% | 1,233,052 |
| 2017-06-07 | 2017-06-05 | 14.000 | 86,030 | -10,450 | 0.08% | 1,204,420 |
| 2017-06-02 | 2017-05-31 | 14.000 | 96,480 | +2,750 | 0.09% | 1,350,720 |
| 2017-06-01 | 2017-05-29 | 14.500 | 93,730 | -14,610 | 0.09% | 1,359,085 |
| 2017-05-31 | 2017-05-26 | 15.500 | 108,340 | +14,610 | 0.10% | 1,679,270 |
| 2017-05-05 | 2017-05-02 | 14.250 | 93,730 | +10,000 | 0.09% | 1,335,652 |
| 2017-04-05 | 2017-03-31 | 14.750 | 83,730 | +1,800 | 0.08% | 1,235,018 |
| 2017-03-22 | 2017-03-20 | 16.750 | 81,930 | +640 | 0.08% | 1,372,328 |
| 2017-03-21 | 2017-03-17 | 16.750 | 81,290 | +200 | 0.08% | 1,361,608 |
| 2017-03-08 | 2017-03-06 | 20.500 | 81,090 | +2,960 | 0.08% | 1,662,345 |
| 2017-03-07 | 2017-03-03 | 21.750 | 78,130 | -34,140 | 0.08% | 1,699,328 |
| 2017-03-06 | 2017-03-02 | 21.750 | 112,270 | +4,820 | 0.11% | 2,441,872 |
| 2017-03-03 | 2017-03-01 | 17.000 | 107,450 | +29,320 | 0.11% | 1,826,650 |
| 2017-03-02 | 2017-02-28 | 15.500 | 78,130 | +4,000 | 0.08% | 1,211,015 |
| 2017-01-11 | 2017-01-09 | 15.500 | 74,130 | -1,220 | 0.07% | 1,149,015 |
| 2017-01-09 | 2017-01-05 | 17.250 | 75,350 | +80 | 0.08% | 1,299,788 |
| 2017-01-05 | 2017-01-03 | 17.500 | 75,270 | +1,220 | 0.08% | 1,317,225 |
| 2016-12-05 | 2016-12-01 | 20.750 | 74,050 | +4,000 | 0.07% | 1,536,538 |
| 2016-11-23 | 2016-11-21 | 21.500 | 70,050 | -40 | 0.07% | 1,506,075 |
| 2016-11-01 | 2016-10-28 | 21.750 | 70,090 | -1,360 | 0.07% | 1,524,458 |
| 2016-10-28 | 2016-10-26 | 20.750 | 71,450 | -1,860 | 0.07% | 1,482,588 |
| 2016-10-26 | 2016-10-24 | 22.500 | 73,310 | +600 | 0.08% | 1,649,475 |
| 2016-10-19 | 2016-10-17 | 24.000 | 72,710 | +10,000 | 0.08% | 1,745,040 |
| 2016-10-11 | 2016-10-06 | 24.750 | 62,710 | +3,120 | 0.07% | 1,552,072 |
| 2016-10-05 | 2016-10-03 | 25.000 | 59,590 | -18,590 | 0.06% | 1,489,750 |
| 2016-10-04 | 2016-09-30 | 25.000 | 78,180 | +18,550 | 0.08% | 1,954,500 |
| 2016-09-30 | 2016-09-28 | 25.500 | 59,630 | -23,450 | 0.06% | 1,520,565 |
| 2016-09-21 | 2016-09-19 | 29.500 | 83,080 | +10,910 | 0.09% | 2,450,860 |
| 2016-09-19 | 2016-09-14 | 27.500 | 72,170 | -22,000 | 0.08% | 1,984,675 |
| 2016-09-14 | 2016-09-12 | 31.000 | 94,170 | -280 | 0.10% | 2,919,270 |
| 2016-09-13 | 2016-09-09 | 30.000 | 94,450 | -8,210 | 0.10% | 2,833,500 |
| 2016-09-12 | 2016-09-08 | 28.000 | 102,660 | +8,910 | 0.11% | 2,874,480 |
| 2016-09-09 | 2016-09-07 | 23.750 | 93,750 | -3,000 | 0.10% | 2,226,562 |
| 2016-09-08 | 2016-09-06 | 22.000 | 96,750 | +23,550 | 0.10% | 2,128,500 |
| 2016-09-06 | 2016-09-02 | 18.000 | 73,200 | +400 | 0.08% | 1,317,600 |
| 2016-09-02 | 2016-08-31 | 18.750 | 72,800 | -3,000 | 0.08% | 1,365,000 |
| 2016-08-23 | 2016-08-19 | 18.000 | 75,800 | +60 | 0.08% | 1,364,400 |
| 2016-08-15 | 2016-08-11 | 16.000 | 75,740 | +9,060 | 0.08% | 1,211,840 |
| 2016-08-12 | 2016-08-10 | 15.750 | 66,680 | +240 | 0.07% | 1,050,210 |
| 2016-08-01 | 2016-07-28 | 17.500 | 66,440 | +1,000 | 0.07% | 1,162,700 |
| 2016-07-12 | 2016-07-08 | 17.750 | 65,440 | +800 | 0.07% | 1,161,560 |
| 2016-07-11 | 2016-07-07 | 18.250 | 64,640 | -120 | 0.07% | 1,179,680 |
| 2016-07-08 | 2016-07-06 | 18.000 | 64,760 | +1,000 | 0.07% | 1,165,680 |
| 2016-07-07 | 2016-07-05 | 19.000 | 63,760 | +120 | 0.07% | 1,211,440 |
| 2016-06-24 | 2016-06-22 | 19.000 | 63,640 | +600 | 0.07% | 1,209,160 |
| 2016-06-23 | 2016-06-21 | 19.500 | 63,040 | -920 | 0.07% | 1,229,280 |
| 2016-06-22 | 2016-06-20 | 19.250 | 63,960 | +600 | 0.07% | 1,231,230 |
| 2016-06-13 | 2016-06-08 | 20.250 | 63,360 | -1,680 | 0.07% | 1,283,040 |
| 2016-06-07 | 2016-06-03 | 22.000 | 65,040 | +1,690 | 0.08% | 1,430,880 |
| 2016-05-18 | 2016-05-16 | 17.500 | 63,350 | +410 | 0.07% | 1,108,625 |
| 2016-05-16 | 2016-05-12 | 18.000 | 62,940 | +40 | 0.07% | 1,132,920 |
| 2016-05-13 | 2016-05-11 | 18.000 | 62,900 | -650 | 0.07% | 1,132,200 |
| 2016-05-12 | 2016-05-10 | 17.750 | 63,550 | -3,000 | 0.07% | 1,128,012 |
| 2016-05-03 | 2016-04-28 | 17.000 | 66,550 | +390 | 0.08% | 1,131,350 |
| 2016-04-29 | 2016-04-27 | 15.500 | 66,160 | +3,000 | 0.08% | 1,025,480 |
| 2016-04-26 | 2016-04-22 | 15.750 | 63,160 | +480 | 0.07% | 994,770 |
| 2016-04-22 | 2016-04-20 | 15.750 | 62,680 | -2,140 | 0.07% | 987,210 |
| 2016-04-21 | 2016-04-19 | 16.500 | 64,820 | +510 | 0.08% | 1,069,530 |
| 2016-04-20 | 2016-04-18 | 16.250 | 64,310 | +800 | 0.08% | 1,045,038 |
| 2016-04-15 | 2016-04-13 | 17.750 | 63,510 | +2,790 | 0.08% | 1,127,302 |
| 2016-04-13 | 2016-04-11 | 17.750 | 60,720 | +3,000 | 0.07% | 1,077,780 |
| 2016-04-08 | 2016-04-06 | 17.000 | 57,720 | +400 | 0.07% | 981,240 |
| 2016-03-14 | 2016-03-10 | 20.250 | 57,320 | +400 | 0.07% | 1,160,730 |
| 2016-03-09 | 2016-03-07 | 22.750 | 56,920 | +400 | 0.07% | 1,294,930 |
| 2016-02-22 | 2016-02-18 | 23.500 | 56,520 | +430 | 0.07% | 1,328,220 |
| 2016-02-17 | 2016-02-15 | 21.750 | 56,090 | -130 | 0.07% | 1,219,958 |
| 2016-01-29 | 2016-01-27 | 24.500 | 56,220 | +147 | 0.07% | 1,377,390 |
| 2016-01-28 | 2016-01-26 | 22.750 | 56,073 | +653 | 0.07% | 1,275,661 |
| 2016-01-11 | 2016-01-07 | 30.500 | 55,420 | -1,200 | 0.07% | 1,690,310 |
| 2015-12-28 | 2015-12-22 | 31.500 | 56,620 | +400 | 0.07% | 1,783,530 |
| 2015-12-22 | 2015-12-18 | 32.000 | 56,220 | +360 | 0.07% | 1,799,040 |
| 2015-12-16 | 2015-12-14 | 32.000 | 55,860 | -120 | 0.07% | 1,787,520 |
| 2015-12-10 | 2015-12-08 | 36.000 | 55,980 | +60 | 0.07% | 2,015,280 |
| 2015-12-07 | 2015-12-03 | 37.000 | 55,920 | +3,370 | 0.07% | 2,069,040 |
| 2015-11-30 | 2015-11-26 | 37.500 | 52,550 | +2,890 | 0.06% | 1,970,625 |
| 2015-11-27 | 2015-11-25 | 39.000 | 49,660 | +7,840 | 0.06% | 1,936,740 |
| 2015-11-26 | 2015-11-24 | 36.500 | 41,820 | +2,610 | 0.05% | 1,526,430 |
| 2015-11-24 | 2015-11-20 | 35.500 | 39,210 | +1,200 | 0.05% | 1,391,955 |
| 2015-11-20 | 2015-11-18 | 36.000 | 38,010 | +3,760 | 0.05% | 1,368,360 |
| 2015-11-13 | 2015-11-11 | 38.000 | 34,250 | +8,810 | 0.04% | 1,301,500 |
| 2015-11-12 | 2015-11-10 | 39.000 | 25,440 | +760 | 0.03% | 992,160 |
| 2015-10-27 | 2015-10-23 | 35.500 | 24,680 | -800 | 0.03% | 876,140 |
| 2015-10-12 | 2015-10-08 | 37.500 | 25,480 | -400 | 0.03% | 955,500 |
| 2015-10-07 | 2015-10-05 | 35.500 | 25,880 | -6,000 | 0.03% | 918,740 |
| 2015-10-02 | 2015-09-29 | 32.000 | 31,880 | -2,640 | 0.04% | 1,020,160 |
| 2015-09-24 | 2015-09-22 | 33.000 | 34,520 | -880 | 0.04% | 1,139,160 |
| 2015-09-16 | 2015-09-14 | 31.000 | 35,400 | -1,800 | 0.04% | 1,097,400 |
| 2015-09-15 | 2015-09-11 | 30.000 | 37,200 | +200 | 0.05% | 1,116,000 |
| 2015-09-11 | 2015-09-09 | 28.000 | 37,000 | +600 | 0.05% | 1,036,000 |
| 2015-09-01 | 2015-08-28 | 29.000 | 36,400 | +2,640 | 0.05% | 1,055,600 |
| 2015-08-28 | 2015-08-26 | 25.500 | 33,760 | +6,000 | 0.04% | 860,880 |
| 2015-08-27 | 2015-08-25 | 25.500 | 27,760 | +1,800 | 0.03% | 707,880 |
| 2015-08-20 | 2015-08-18 | 33.000 | 25,960 | +880 | 0.03% | 856,680 |
| 2015-08-13 | 2015-08-11 | 32.000 | 25,080 | -4,000 | 0.03% | 802,560 |
| 2015-08-12 | 2015-08-10 | 31.500 | 29,080 | -7,600 | 0.04% | 916,020 |
| 2015-08-11 | 2015-08-07 | 30.000 | 36,680 | -400 | 0.05% | 1,100,400 |
| 2015-08-05 | 2015-08-03 | 33.000 | 37,080 | +7,600 | 0.05% | 1,223,640 |
| 2015-07-29 | 2015-07-27 | 34.000 | 29,480 | -7,700 | 0.04% | 1,002,320 |
| 2015-07-27 | 2015-07-23 | 38.000 | 37,180 | -10 | 0.05% | 1,412,840 |
| 2015-07-23 | 2015-07-21 | 39.000 | 37,190 | -6,000 | 0.05% | 1,450,410 |
| 2015-07-20 | 2015-07-16 | 35.000 | 43,190 | -460 | 0.06% | 1,511,650 |
| 2015-07-17 | 2015-07-15 | 34.500 | 43,650 | -2,000 | 0.06% | 1,505,925 |
| 2015-07-16 | 2015-07-14 | 36.500 | 45,650 | -40 | 0.06% | 1,666,225 |
| 2015-07-15 | 2015-07-13 | 37.000 | 45,690 | -560 | 0.06% | 1,690,530 |
| 2015-07-14 | 2015-07-10 | 37.500 | 46,250 | -4,000 | 0.06% | 1,734,375 |
| 2015-07-13 | 2015-07-09 | 31.000 | 50,250 | +10 | 0.06% | 1,557,750 |
| 2015-07-10 | 2015-07-08 | 22.250 | 50,240 | +1,360 | 0.06% | 1,117,840 |
| 2015-07-09 | 2015-07-07 | 24.500 | 48,880 | -6,540 | 0.06% | 1,197,560 |
| 2015-07-08 | 2015-07-06 | 31.000 | 55,420 | -13,710 | 0.07% | 1,718,020 |
| 2015-07-07 | 2015-07-03 | 39.000 | 69,130 | +4,000 | 0.09% | 2,696,070 |
| 2015-07-06 | 2015-07-02 | 41.500 | 65,130 | -2,130 | 0.08% | 2,702,895 |
| 2015-07-02 | 2015-06-29 | 41.000 | 67,260 | +5,000 | 0.09% | 2,757,660 |
| 2015-06-30 | 2015-06-26 | 44.000 | 62,260 | +3,560 | 0.08% | 2,739,440 |
| 2015-06-29 | 2015-06-25 | 43.500 | 58,700 | -5,390 | 0.08% | 2,553,450 |
| 2015-06-26 | 2015-06-24 | 44.000 | 64,090 | +100 | 0.08% | 2,819,960 |
| 2015-06-25 | 2015-06-23 | 44.000 | 63,990 | +1,800 | 0.08% | 2,815,560 |
| 2015-06-24 | 2015-06-22 | 45.000 | 62,190 | +4,530 | 0.08% | 2,798,550 |
| 2015-06-23 | 2015-06-19 | 42.500 | 57,660 | +3,000 | 0.07% | 2,450,550 |
| 2015-06-18 | 2015-06-16 | 41.500 | 54,660 | -400 | 0.07% | 2,268,390 |
| 2015-06-17 | 2015-06-15 | 41.000 | 55,060 | -600 | 0.07% | 2,257,460 |
| 2015-06-16 | 2015-06-12 | 44.500 | 55,660 | +4,200 | 0.07% | 2,476,870 |
| 2015-06-15 | 2015-06-11 | 44.000 | 51,460 | -9,600 | 0.07% | 2,264,240 |
| 2015-06-12 | 2015-06-10 | 44.000 | 61,060 | -400 | 0.08% | 2,686,640 |
| 2015-06-10 | 2015-06-08 | 48.500 | 61,460 | +1,090 | 0.08% | 2,980,810 |
| 2015-06-08 | 2015-06-04 | 50.000 | 60,370 | -15,000 | 0.08% | 3,018,500 |
| 2015-06-05 | 2015-06-03 | 49.000 | 75,370 | +3,490 | 0.10% | 3,693,130 |
| 2015-06-04 | 2015-06-02 | 52.500 | 71,880 | +20,400 | 0.09% | 3,773,700 |
| 2015-06-03 | 2015-06-01 | 51.000 | 51,480 | -4,030 | 0.07% | 2,625,480 |
| 2015-06-02 | 2015-05-29 | 46.500 | 55,510 | +4,550 | 0.07% | 2,581,215 |
| 2015-06-01 | 2015-05-28 | 45.500 | 50,960 | +3,200 | 0.07% | 2,318,680 |
| 2015-05-29 | 2015-05-27 | 45.500 | 47,760 | -12,250 | 0.06% | 2,173,080 |
| 2015-05-28 | 2015-05-26 | 45.000 | 60,010 | -15,370 | 0.08% | 2,700,450 |
| 2015-05-27 | 2015-05-22 | 45.500 | 75,380 | -700 | 0.10% | 3,429,790 |
| 2015-05-26 | 2015-05-21 | 44.000 | 76,080 | -23,970 | 0.10% | 3,347,520 |
| 2015-05-21 | 2015-05-19 | 45.500 | 100,050 | -24,860 | 0.13% | 4,552,275 |
| 2015-05-20 | 2015-05-18 | 45.500 | 124,910 | -91,480 | 0.16% | 5,683,405 |
| 2015-05-19 | 2015-05-15 | 40.000 | 216,390 | -53,070 | 0.28% | 8,655,600 |
| 2015-05-18 | 2015-05-14 | 36.500 | 269,460 | -20,830 | 0.35% | 9,835,290 |
| 2015-05-15 | 2015-05-13 | 36.000 | 290,290 | -1,420 | 0.37% | 10,450,440 |
| 2015-05-14 | 2015-05-12 | 36.500 | 291,710 | -8,900 | 0.37% | 10,647,415 |
| 2015-05-13 | 2015-05-11 | 37.000 | 300,610 | +90 | 0.39% | 11,122,570 |
| 2015-05-12 | 2015-05-08 | 36.000 | 300,520 | -44,000 | 0.39% | 10,818,720 |
| 2015-05-11 | 2015-05-07 | 33.000 | 344,520 | -2,070 | 0.44% | 11,369,160 |
| 2015-05-06 | 2015-05-04 | 36.500 | 346,590 | -96,180 | 0.44% | 12,650,535 |
| 2015-05-05 | 2015-04-30 | 34.500 | 442,770 | -560 | 0.57% | 15,275,565 |
| 2015-05-04 | 2015-04-29 | 36.000 | 443,330 | -122,160 | 0.57% | 15,959,880 |
| 2015-04-30 | 2015-04-28 | 37.000 | 565,490 | -35,510 | 0.72% | 20,923,130 |
| 2015-04-29 | 2015-04-27 | 33.500 | 601,000 | -42,010 | 0.77% | 20,133,500 |
| 2015-04-28 | 2015-04-24 | 31.000 | 643,010 | +139,390 | 0.82% | 19,933,310 |
| 2015-04-27 | 2015-04-23 | 31.500 | 503,620 | -7,880 | 0.65% | 15,864,030 |
| 2015-04-24 | 2015-04-22 | 31.000 | 511,500 | +6,290 | 0.66% | 15,856,500 |
| 2015-04-22 | 2015-04-20 | 25.500 | 505,210 | +5,000 | 0.65% | 12,882,855 |
| 2015-04-21 | 2015-04-17 | 27.000 | 500,210 | -35,200 | 0.64% | 13,505,670 |
| 2015-04-20 | 2015-04-16 | 28.500 | 535,410 | -210,770 | 0.69% | 15,259,185 |
| 2015-04-17 | 2015-04-15 | 22.250 | 746,180 | -93,090 | 0.96% | 16,602,505 |
| 2015-04-16 | 2015-04-14 | 19.500 | 839,270 | +63,320 | 1.08% | 16,365,765 |
| 2015-04-15 | 2015-04-13 | 20.000 | 775,950 | +12,760 | 1.00% | 15,519,000 |
| 2015-04-14 | 2015-04-10 | 17.500 | 763,190 | +2,000 | 0.98% | 13,355,825 |
| 2015-04-13 | 2015-04-09 | 18.500 | 761,190 | +18,680 | 0.98% | 14,082,015 |
| 2015-04-10 | 2015-04-08 | 18.750 | 742,510 | +109,830 | 0.95% | 13,922,062 |
| 2015-04-09 | 2015-04-02 | 18.750 | 632,680 | +75,830 | 0.81% | 11,862,750 |
| 2015-04-08 | 2015-04-01 | 19.250 | 556,850 | -1,300 | 0.71% | 10,719,362 |
| 2015-04-02 | 2015-03-31 | 15.750 | 558,150 | +7,410 | 0.72% | 8,790,862 |
| 2015-04-01 | 2015-03-30 | 15.750 | 550,740 | -34,310 | 0.71% | 8,674,155 |
| 2015-03-31 | 2015-03-27 | 16.250 | 585,050 | -26,730 | 0.75% | 9,507,062 |
| 2015-03-30 | 2015-03-26 | 17.250 | 611,780 | -2,000 | 0.78% | 10,553,205 |
| 2015-03-27 | 2015-03-25 | 17.000 | 613,780 | -5,590 | 0.79% | 10,434,260 |
| 2015-03-25 | 2015-03-23 | 17.750 | 619,370 | +40,530 | 0.79% | 10,993,818 |
| 2015-03-24 | 2015-03-20 | 18.500 | 578,840 | -1,100 | 0.74% | 10,708,540 |
| 2015-03-23 | 2015-03-19 | 18.250 | 579,940 | -7,360 | 0.74% | 10,583,905 |
| 2015-03-20 | 2015-03-18 | 18.250 | 587,300 | -23,970 | 0.75% | 10,718,225 |
| 2015-03-17 | 2015-03-13 | 17.500 | 611,270 | +1,000 | 0.78% | 10,697,225 |
| 2015-03-13 | 2015-03-11 | 17.500 | 610,270 | +600 | 0.78% | 10,679,725 |
| 2015-03-10 | 2015-03-06 | 19.000 | 609,670 | +8,800 | 0.78% | 11,583,730 |
| 2015-03-09 | 2015-03-05 | 18.500 | 600,870 | +280 | 0.77% | 11,116,095 |
| 2015-03-06 | 2015-03-04 | 19.250 | 600,590 | -320 | 0.77% | 11,561,358 |
| 2015-03-05 | 2015-03-03 | 19.250 | 600,910 | -17,030 | 0.77% | 11,567,518 |
| 2015-03-03 | 2015-02-27 | 21.250 | 617,940 | +14,200 | 0.79% | 13,131,225 |
| 2015-03-02 | 2015-02-26 | 23.750 | 603,740 | +2,000 | 0.77% | 14,338,825 |
| 2015-02-26 | 2015-02-24 | 24.250 | 601,740 | +6,600 | 0.77% | 14,592,195 |
| 2015-02-23 | 2015-02-16 | 25.000 | 595,140 | +500 | 0.76% | 14,878,500 |
| 2015-02-17 | 2015-02-13 | 25.500 | 594,640 | +160 | 0.76% | 15,163,320 |
| 2015-02-13 | 2015-02-11 | 27.000 | 594,480 | +9,800 | 0.76% | 16,050,960 |
| 2015-02-11 | 2015-02-09 | 27.000 | 584,680 | +80 | 0.75% | 15,786,360 |
| 2015-02-06 | 2015-02-04 | 28.500 | 584,600 | +2,400 | 0.75% | 16,661,100 |
| 2015-02-05 | 2015-02-03 | 29.500 | 582,200 | +160 | 0.75% | 17,174,900 |
| 2015-02-04 | 2015-02-02 | 28.500 | 582,040 | +9,200 | 0.75% | 16,588,140 |
| 2015-02-03 | 2015-01-30 | 29.500 | 572,840 | +15,260 | 0.73% | 16,898,780 |
| 2015-01-30 | 2015-01-28 | 29.500 | 557,580 | +11,920 | 0.72% | 16,448,610 |
| 2015-01-29 | 2015-01-27 | 30.000 | 545,660 | +15,690 | 0.70% | 16,369,800 |
| 2015-01-28 | 2015-01-26 | 31.000 | 529,970 | -24,150 | 0.68% | 16,429,070 |
| 2015-01-27 | 2015-01-23 | 29.000 | 554,120 | +2,000 | 0.71% | 16,069,480 |
| 2015-01-26 | 2015-01-22 | 30.000 | 552,120 | -3,000 | 0.71% | 16,563,600 |
| 2015-01-23 | 2015-01-21 | 30.000 | 555,120 | +56,900 | 0.71% | 16,653,600 |
| 2015-01-22 | 2015-01-20 | 31.500 | 498,220 | +2,400 | 0.64% | 15,693,930 |
| 2015-01-21 | 2015-01-19 | 32.000 | 495,820 | +13,820 | 0.64% | 15,866,240 |
| 2015-01-20 | 2015-01-16 | 33.000 | 482,000 | -39,850 | 0.62% | 15,906,000 |
| 2015-01-19 | 2015-01-15 | 31.000 | 521,850 | +10,050 | 0.67% | 16,177,350 |
| 2015-01-15 | 2015-01-13 | 33.000 | 511,800 | +400 | 0.66% | 16,889,400 |
| 2015-01-14 | 2015-01-12 | 33.500 | 511,400 | -9,800 | 0.66% | 17,131,900 |
| 2015-01-09 | 2015-01-07 | 31.500 | 521,200 | +1,470 | 0.67% | 16,417,800 |
| 2015-01-08 | 2015-01-06 | 32.000 | 519,730 | +12,440 | 0.67% | 16,631,360 |
| 2015-01-07 | 2015-01-05 | 32.500 | 507,290 | +1,530 | 0.65% | 16,486,925 |
| 2015-01-06 | 2015-01-02 | 30.500 | 505,760 | +10,380 | 0.65% | 15,425,680 |
| 2015-01-05 | 2014-12-31 | 30.000 | 495,380 | +12,370 | 0.64% | 14,861,400 |
| 2015-01-02 | 2014-12-29 | 33.000 | 483,010 | -4,260 | 0.62% | 15,939,330 |
| 2014-12-30 | 2014-12-24 | 34.000 | 487,270 | +1,910 | 0.63% | 16,567,180 |
| 2014-12-22 | 2014-12-18 | 27.500 | 485,360 | +2,480 | 0.62% | 13,347,400 |
| 2014-12-18 | 2014-12-16 | 30.000 | 482,880 | -2,000 | 0.62% | 14,486,400 |
| 2014-12-17 | 2014-12-15 | 28.000 | 484,880 | +31,150 | 0.62% | 13,576,640 |
| 2014-12-16 | 2014-12-12 | 29.000 | 453,730 | +1,500 | 0.58% | 13,158,170 |
| 2014-12-15 | 2014-12-11 | 29.500 | 452,230 | +160 | 0.58% | 13,340,785 |
| 2014-12-12 | 2014-12-10 | 31.000 | 452,070 | +310 | 0.58% | 14,014,170 |
| 2014-12-11 | 2014-12-09 | 30.500 | 451,760 | +4,800 | 0.58% | 13,778,680 |
| 2014-12-10 | 2014-12-08 | 33.500 | 446,960 | +19,960 | 0.57% | 14,973,160 |
| 2014-12-09 | 2014-12-05 | 34.500 | 427,000 | +20,000 | 0.55% | 14,731,500 |
| 2014-12-08 | 2014-12-04 | 34.500 | 407,000 | +20,000 | 0.52% | 14,041,500 |
| 2014-12-04 | 2014-12-02 | 34.000 | 387,000 | +60,000 | 0.50% | 13,158,000 |
| 2014-12-03 | 2014-12-01 | 35.500 | 327,000 | +16,990 | 0.42% | 11,608,500 |
| 2014-12-02 | 2014-11-28 | 36.000 | 310,010 | +85,250 | 0.40% | 11,160,360 |
| 2014-11-25 | 2014-11-21 | 40.000 | 224,760 | +150 | 0.29% | 8,990,400 |
| 2014-11-21 | 2014-11-19 | 39.000 | 224,610 | +11,370 | 0.29% | 8,759,790 |
| 2014-11-18 | 2014-11-14 | 40.500 | 213,240 | -31,370 | 0.27% | 8,636,220 |
| 2014-11-17 | 2014-11-13 | 40.000 | 244,610 | +60,000 | 0.31% | 9,784,400 |
| 2014-11-11 | 2014-11-07 | 40.500 | 184,610 | +20,000 | 0.24% | 7,476,705 |
| 2014-10-30 | 2014-10-28 | 44.500 | 164,610 | -13,320 | 0.21% | 7,325,145 |
| 2014-10-29 | 2014-10-27 | 45.500 | 177,930 | +13,320 | 0.23% | 8,095,815 |
| 2014-10-28 | 2014-10-24 | 47.000 | 164,610 | +200 | 0.21% | 7,736,670 |
| 2014-10-20 | 2014-10-16 | 50.000 | 164,410 | -20,000 | 0.21% | 8,220,500 |
| 2014-10-17 | 2014-10-15 | 48.000 | 184,410 | +20,000 | 0.24% | 8,851,680 |
| 2014-10-16 | 2014-10-14 | 49.000 | 164,410 | +10,000 | 0.21% | 8,056,090 |
| 2014-10-15 | 2014-10-13 | 50.000 | 154,410 | -640 | 0.20% | 7,720,500 |
| 2014-10-14 | 2014-10-10 | 49.500 | 155,050 | +10,000 | 0.20% | 7,674,975 |
| 2014-10-13 | 2014-10-09 | 51.500 | 145,050 | +200 | 0.19% | 7,470,075 |
| 2014-10-09 | 2014-10-07 | 51.500 | 144,850 | -10,000 | 0.19% | 7,459,775 |
| 2014-10-06 | 2014-09-30 | 51.500 | 154,850 | +10,000 | 0.20% | 7,974,775 |
| 2014-10-03 | 2014-09-29 | 52.000 | 144,850 | -57,360 | 0.19% | 7,532,200 |
| 2014-09-29 | 2014-09-25 | 53.500 | 202,210 | -46,000 | 0.26% | 10,818,235 |
| 2014-09-25 | 2014-09-23 | 51.000 | 248,210 | -20,000 | 0.32% | 12,658,710 |
| 2014-09-22 | 2014-09-18 | 49.000 | 268,210 | +20,000 | 0.34% | 13,142,290 |
| 2014-09-18 | 2014-09-16 | 50.500 | 248,210 | -20,000 | 0.32% | 12,534,605 |
| 2014-09-10 | 2014-09-05 | 49.000 | 268,210 | +48,000 | 0.34% | 13,142,290 |
| 2014-09-08 | 2014-09-04 | 47.000 | 220,210 | -20,000 | 0.28% | 10,349,870 |
| 2014-09-04 | 2014-09-02 | 45.000 | 240,210 | +6,000 | 0.31% | 10,809,450 |
| 2014-09-03 | 2014-09-01 | 45.500 | 234,210 | +20,000 | 0.30% | 10,656,555 |
| 2014-08-25 | 2014-08-21 | 48.500 | 214,210 | -10,000 | 0.28% | 10,389,185 |
| 2014-08-20 | 2014-08-18 | 49.500 | 224,210 | +14,350 | 0.29% | 11,098,395 |
| 2014-08-19 | 2014-08-15 | 49.500 | 209,860 | -7,410 | 0.27% | 10,388,070 |
| 2014-08-15 | 2014-08-13 | 50.000 | 217,270 | -400 | 0.28% | 10,863,500 |
| 2014-08-14 | 2014-08-12 | 52.000 | 217,670 | -26,410 | 0.28% | 11,318,840 |
| 2014-08-13 | 2014-08-11 | 53.500 | 244,080 | +3,450 | 0.31% | 13,058,280 |
| 2014-08-12 | 2014-08-08 | 55.500 | 240,630 | -21,720 | 0.31% | 13,354,965 |
| 2014-08-11 | 2014-08-07 | 56.000 | 262,350 | -13,330 | 0.34% | 14,691,600 |
| 2014-08-07 | 2014-08-05 | 55.000 | 275,680 | -55,400 | 0.35% | 15,162,400 |
| 2014-08-06 | 2014-08-04 | 57.000 | 331,080 | +1,190 | 0.43% | 18,871,560 |
| 2014-08-05 | 2014-08-01 | 57.500 | 329,890 | +36,400 | 0.42% | 18,968,675 |
| 2014-08-04 | 2014-07-31 | 59.000 | 293,490 | -40,240 | 0.38% | 17,315,910 |
| 2014-08-01 | 2014-07-30 | 53.500 | 333,730 | +28,700 | 0.43% | 17,854,555 |
| 2014-07-31 | 2014-07-29 | 58.500 | 305,030 | -59,360 | 0.39% | 17,844,255 |
| 2014-07-30 | 2014-07-28 | 47.500 | 364,390 | +790 | 0.47% | 17,308,525 |
| 2014-07-28 | 2014-07-24 | 45.000 | 363,600 | -2,000 | 0.47% | 16,362,000 |
| 2014-07-25 | 2014-07-23 | 45.000 | 365,600 | +16,650 | 0.47% | 16,452,000 |
| 2014-07-24 | 2014-07-22 | 47.000 | 348,950 | -14,650 | 0.45% | 16,400,650 |
| 2014-07-23 | 2014-07-21 | 46.000 | 363,600 | -240 | 0.47% | 16,725,600 |
| 2014-07-07 | 2014-07-03 | 41.500 | 363,840 | -100 | 0.47% | 15,099,360 |
| 2014-07-04 | 2014-07-02 | 38.500 | 363,940 | -10,420 | 0.47% | 14,011,690 |
| 2014-07-02 | 2014-06-27 | 39.500 | 374,360 | +2,120 | 0.48% | 14,787,220 |
| 2014-06-30 | 2014-06-26 | 39.500 | 372,240 | +8,000 | 0.48% | 14,703,480 |
| 2014-06-26 | 2014-06-24 | 33.000 | 364,240 | +2,200 | 0.47% | 12,019,920 |
| 2014-06-24 | 2014-06-20 | 37.000 | 362,040 | +4,300 | 0.47% | 13,395,480 |
| 2014-06-23 | 2014-06-19 | 44.500 | 357,740 | +100 | 0.55% | 15,919,430 |
| 2014-06-19 | 2014-06-17 | 48.000 | 357,640 | -480 | 0.55% | 17,166,720 |
| 2014-06-17 | 2014-06-13 | 58.000 | 358,120 | +2,500 | 0.55% | 20,770,960 |
| 2014-06-16 | 2014-06-12 | 60.500 | 355,620 | -5,210 | 0.55% | 21,515,010 |
| 2014-06-13 | 2014-06-11 | 60.000 | 360,830 | +800 | 0.56% | 21,649,800 |
| 2014-06-12 | 2014-06-10 | 61.000 | 360,030 | -14,370 | 0.55% | 21,961,830 |
| 2014-06-11 | 2014-06-09 | 60.000 | 374,400 | -26,200 | 0.58% | 22,464,000 |
| 2014-06-10 | 2014-06-06 | 58.000 | 400,600 | -200 | 0.62% | 23,234,800 |
| 2014-06-09 | 2014-06-05 | 56.500 | 400,800 | +6,000 | 0.62% | 22,645,200 |
| 2014-06-06 | 2014-06-04 | 53.500 | 394,800 | -7,430 | 0.61% | 21,121,800 |
| 2014-06-05 | 2014-06-03 | 53.500 | 402,230 | -1,690 | 0.62% | 21,519,305 |
| 2014-06-04 | 2014-05-30 | 53.000 | 403,920 | -200 | 0.62% | 21,407,760 |
| 2014-06-03 | 2014-05-29 | 50.500 | 404,120 | +8,000 | 0.62% | 20,408,060 |
| 2014-05-30 | 2014-05-28 | 51.500 | 396,120 | +37,890 | 0.61% | 20,400,180 |
| 2014-05-29 | 2014-05-27 | 49.500 | 358,230 | +60,000 | 0.55% | 17,732,385 |
| 2014-05-28 | 2014-05-26 | 46.500 | 298,230 | +16,000 | 0.46% | 13,867,695 |
| 2014-05-27 | 2014-05-23 | 47.000 | 282,230 | +44,000 | 0.43% | 13,264,810 |
| 2014-05-26 | 2014-05-22 | 47.500 | 238,230 | +56,780 | 0.37% | 11,315,925 |
| 2014-05-23 | 2014-05-21 | 48.000 | 181,450 | +43,220 | 0.28% | 8,709,600 |
| 2014-05-22 | 2014-05-20 | 48.500 | 138,230 | +120,720 | 0.21% | 6,704,155 |
| 2014-05-21 | 2014-05-19 | 48.500 | 17,510 | +3,200 | 0.03% | 849,235 |
| 2014-05-20 | 2014-05-16 | 49.000 | 14,310 | -200 | 0.02% | 701,190 |
| 2014-05-15 | 2014-05-13 | 45.500 | 14,510 | -850 | 0.02% | 660,205 |
| 2014-05-14 | 2014-05-12 | 45.500 | 15,360 | -2,000 | 0.02% | 698,880 |
| 2014-05-13 | 2014-05-09 | 45.500 | 17,360 | +2,000 | 0.03% | 789,880 |
| 2014-04-14 | 2014-04-10 | 51.000 | 15,360 | -450 | 0.02% | 783,360 |
| 2014-04-11 | 2014-04-09 | 49.500 | 15,810 | -14,280 | 0.02% | 782,595 |
| 2014-04-10 | 2014-04-08 | 45.500 | 30,090 | +290 | 0.05% | 1,369,095 |
| 2014-04-09 | 2014-04-07 | 46.500 | 29,800 | +14,820 | 0.05% | 1,385,700 |
| 2014-04-08 | 2014-04-04 | 55.000 | 14,980 | +120 | 0.02% | 823,900 |
| 2014-03-27 | 2014-03-25 | 68.000 | 14,860 | -70 | 0.02% | 1,010,480 |
| 2014-03-20 | 2014-03-18 | 71.500 | 14,930 | -400 | 0.02% | 1,067,495 |
| 2014-03-03 | 2014-02-27 | 68.500 | 15,330 | +400 | 0.02% | 1,050,105 |
| 2014-02-19 | 2014-02-17 | 78.000 | 14,930 | -1,400 | 0.02% | 1,164,540 |
| 2014-02-12 | 2014-02-10 | 75.500 | 16,330 | -600 | 0.03% | 1,232,915 |
| 2014-01-29 | 2014-01-27 | 75.500 | 16,930 | -11,850 | 0.03% | 1,278,215 |
| 2014-01-27 | 2014-01-23 | 78.500 | 28,780 | +450 | 0.05% | 2,259,230 |
| 2014-01-22 | 2014-01-20 | 80.500 | 28,330 | +2,000 | 0.04% | 2,280,565 |
| 2014-01-21 | 2014-01-17 | 81.500 | 26,330 | +11,470 | 0.04% | 2,145,895 |
| 2014-01-16 | 2014-01-14 | 78.000 | 14,860 | -400 | 0.02% | 1,159,080 |
| 2014-01-08 | 2014-01-06 | 79.500 | 15,260 | -400 | 0.02% | 1,213,170 |
| 2014-01-06 | 2014-01-02 | 80.500 | 15,660 | -400 | 0.03% | 1,260,630 |
| 2013-12-12 | 2013-12-10 | 81.000 | 16,060 | -1,710 | 0.03% | 1,300,860 |
| 2013-12-11 | 2013-12-09 | 86.500 | 17,770 | +300 | 0.03% | 1,537,105 |
| 2013-12-09 | 2013-12-05 | 88.500 | 17,470 | -200 | 0.03% | 1,546,095 |
| 2013-12-05 | 2013-12-03 | 94.000 | 17,670 | +1,200 | 0.03% | 1,660,980 |
| 2013-11-21 | 2013-11-19 | 93.000 | 16,470 | -6,000 | 0.03% | 1,531,710 |
| 2013-11-07 | 2013-11-05 | 98.500 | 22,470 | -400 | 0.04% | 2,213,295 |
| 2013-11-06 | 2013-11-04 | 97.500 | 22,870 | +210 | 0.04% | 2,229,825 |
| 2013-11-05 | 2013-11-01 | 90.500 | 22,660 | +3,400 | 0.04% | 2,050,730 |
| 2013-11-04 | 2013-10-31 | 86.000 | 19,260 | +4,000 | 0.03% | 1,656,360 |
| 2013-10-03 | 2013-09-30 | 92.000 | 15,260 | -240 | 0.03% | 1,403,920 |
| 2013-09-04 | 2013-09-02 | 93.000 | 15,500 | -190 | 0.03% | 1,441,500 |
| 2013-08-20 | 2013-08-16 | 94.500 | 15,690 | -4,000 | 0.03% | 1,482,705 |
| 2013-08-19 | 2013-08-15 | 97.000 | 19,690 | +1,600 | 0.03% | 1,909,930 |
| 2013-08-16 | 2013-08-13 | 94.000 | 18,090 | -190 | 0.03% | 1,700,460 |
| 2013-08-15 | 2013-08-12 | 88.000 | 18,280 | +400 | 0.03% | 1,608,640 |
| 2013-08-13 | 2013-08-09 | 87.500 | 17,880 | -800 | 0.03% | 1,564,500 |
| 2013-08-09 | 2013-08-07 | 86.500 | 18,680 | +30 | 0.03% | 1,615,820 |
| 2013-08-07 | 2013-08-05 | 81.000 | 18,650 | +1,200 | 0.03% | 1,510,650 |
| 2013-07-29 | 2013-07-25 | 78.500 | 17,450 | +2,000 | 0.03% | 1,369,825 |
| 2013-07-11 | 2013-07-09 | 71.000 | 15,450 | -300 | 0.03% | 1,096,950 |
| 2013-06-27 | 2013-06-25 | 80.500 | 15,750 | -6,000 | 0.03% | 1,267,875 |
| 2013-06-21 | 2013-06-19 | 85.500 | 21,750 | -1,810 | 0.04% | 1,859,625 |
| 2013-06-20 | 2013-06-18 | 91.500 | 23,560 | +200 | 0.04% | 2,155,740 |
| 2013-05-24 | 2013-05-22 | 96.000 | 23,360 | -80 | 0.04% | 2,242,560 |
| 2013-05-21 | 2013-05-16 | 99.000 | 23,440 | +390 | 0.04% | 2,320,560 |
| 2013-05-16 | 2013-05-14 | 94.500 | 23,050 | -240 | 0.04% | 2,178,225 |
| 2013-05-10 | 2013-05-08 | 101.000 | 23,290 | -3,100 | 0.04% | 2,352,290 |
| 2013-05-09 | 2013-05-07 | 104.500 | 26,390 | +3,220 | 0.05% | 2,757,755 |
| 2013-05-07 | 2013-05-03 | 97.500 | 23,170 | +320 | 0.04% | 2,259,075 |
| 2013-04-30 | 2013-04-26 | 95.500 | 22,850 | -120 | 0.04% | 2,182,175 |
| 2013-04-22 | 2013-04-18 | 95.000 | 22,970 | -1,000 | 0.04% | 2,182,150 |
| 2013-04-18 | 2013-04-16 | 99.500 | 23,970 | -380 | 0.04% | 2,385,015 |
| 2013-04-15 | 2013-04-11 | 107.000 | 24,350 | -100 | 0.04% | 2,605,450 |
| 2013-04-12 | 2013-04-10 | 97.000 | 24,450 | +1,000 | 0.04% | 2,371,650 |
| 2013-04-05 | 2013-04-02 | 97.500 | 23,450 | -6,000 | 0.04% | 2,286,375 |
| 2013-04-02 | 2013-03-27 | 106.000 | 29,450 | +500 | 0.05% | 3,121,700 |
| 2013-03-22 | 2013-03-20 | 108.500 | 28,950 | +850 | 0.05% | 3,141,075 |
| 2013-03-20 | 2013-03-18 | 109.500 | 28,100 | -3,980 | 0.05% | 3,076,950 |
| 2013-03-19 | 2013-03-15 | 120.500 | 32,080 | +100 | 0.06% | 3,865,640 |
| 2013-03-18 | 2013-03-14 | 123.500 | 31,980 | -400 | 0.06% | 3,949,530 |
| 2013-03-12 | 2013-03-08 | 135.500 | 32,380 | -250 | 0.06% | 4,387,490 |
| 2013-03-08 | 2013-03-06 | 129.500 | 32,630 | +250 | 0.06% | 4,225,585 |
| 2013-03-07 | 2013-03-05 | 129.500 | 32,380 | -800 | 0.06% | 4,193,210 |
| 2013-02-27 | 2013-02-25 | 139.000 | 33,180 | -200 | 0.06% | 4,612,020 |
| 2013-02-26 | 2013-02-22 | 141.000 | 33,380 | -740 | 0.06% | 4,706,580 |
| 2013-02-25 | 2013-02-21 | 139.500 | 34,120 | +2,400 | 0.06% | 4,759,740 |
| 2013-02-20 | 2013-02-18 | 144.500 | 31,720 | +4,000 | 0.06% | 4,583,540 |
| 2013-02-14 | 2013-02-07 | 144.500 | 27,720 | +2,290 | 0.05% | 4,005,540 |
| 2013-02-08 | 2013-02-06 | 147.500 | 25,430 | -590 | 0.04% | 3,750,925 |
| 2013-02-07 | 2013-02-05 | 147.500 | 26,020 | +1,030 | 0.05% | 3,837,950 |
| 2013-02-05 | 2013-02-01 | 155.500 | 24,990 | +6,000 | 0.04% | 3,885,945 |
| 2013-02-04 | 2013-01-31 | 158.000 | 18,990 | +800 | 0.03% | 3,000,420 |
| 2013-02-01 | 2013-01-30 | 154.000 | 18,190 | +120 | 0.03% | 2,801,260 |
| 2013-01-31 | 2013-01-29 | 154.500 | 18,070 | -460 | 0.03% | 2,791,815 |
| 2013-01-30 | 2013-01-28 | 154.000 | 18,530 | +460 | 0.03% | 2,853,620 |
| 2013-01-29 | 2013-01-25 | 154.500 | 18,070 | +10,890 | 0.03% | 2,791,815 |
| 2013-01-25 | 2013-01-23 | 162.000 | 7,180 | -12,000 | 0.01% | 1,163,160 |
| 2013-01-23 | 2013-01-21 | 171.000 | 19,180 | +2,260 | 0.03% | 3,279,780 |
| 2013-01-21 | 2013-01-17 | 162.500 | 16,920 | +4,050 | 0.03% | 2,749,500 |
| 2013-01-16 | 2013-01-14 | 162.000 | 12,870 | -400 | 0.02% | 2,084,940 |
| 2013-01-15 | 2013-01-11 | 155.500 | 13,270 | +620 | 0.02% | 2,063,485 |
| 2013-01-10 | 2013-01-08 | 163.000 | 12,650 | +1,640 | 0.02% | 2,061,950 |
| 2013-01-09 | 2013-01-07 | 171.000 | 11,010 | -2,730 | 0.02% | 1,882,710 |
| 2013-01-08 | 2013-01-04 | 165.500 | 13,740 | -20,470 | 0.02% | 2,273,970 |
| 2013-01-07 | 2013-01-03 | 162.000 | 34,210 | +5,160 | 0.06% | 5,542,020 |
| 2013-01-04 | 2013-01-02 | 157.500 | 29,050 | -5,000 | 0.05% | 4,575,375 |
| 2012-12-28 | 2012-12-24 | 151.500 | 34,050 | +4,530 | 0.06% | 5,158,575 |
| 2012-12-27 | 2012-12-20 | 153.000 | 29,520 | +9,380 | 0.05% | 4,516,560 |
| 2012-12-21 | 2012-12-19 | 145.000 | 20,140 | -1,280 | 0.04% | 2,920,300 |
| 2012-12-20 | 2012-12-18 | 140.000 | 21,420 | -600 | 0.04% | 2,998,800 |
| 2012-12-19 | 2012-12-17 | 141.000 | 22,020 | +2,870 | 0.04% | 3,104,820 |
| 2012-12-18 | 2012-12-14 | 137.500 | 19,150 | -200 | 0.03% | 2,633,125 |
| 2012-12-17 | 2012-12-13 | 140.500 | 19,350 | +640 | 0.03% | 2,718,675 |
| 2012-12-14 | 2012-12-12 | 139.500 | 18,710 | +1,040 | 0.03% | 2,610,045 |
| 2012-12-13 | 2012-12-11 | 142.000 | 17,670 | +1,200 | 0.03% | 2,509,140 |
| 2012-12-11 | 2012-12-07 | 133.500 | 16,470 | +600 | 0.03% | 2,198,745 |
| 2012-12-05 | 2012-12-03 | 139.000 | 15,870 | +800 | 0.03% | 2,205,930 |
| 2012-12-03 | 2012-11-29 | 143.500 | 15,070 | -800 | 0.03% | 2,162,545 |
| 2012-11-29 | 2012-11-27 | 140.500 | 15,870 | +1,000 | 0.03% | 2,229,735 |
| 2012-11-28 | 2012-11-26 | 140.500 | 14,870 | +3,800 | 0.03% | 2,089,235 |
| 2012-11-27 | 2012-11-23 | 145.500 | 11,070 | +3,000 | 0.02% | 1,610,685 |
| 2012-11-26 | 2012-11-22 | 147.000 | 8,070 | +6,000 | 0.01% | 1,186,290 |
| 2012-11-22 | 2012-11-20 | 145.500 | 2,070 | +2,000 | 0.00% | 301,185 |
| 2012-11-12 | 2012-11-08 | 151.500 | 70 | -4,450 | 0.00% | 10,605 |
| 2012-11-09 | 2012-11-07 | 154.500 | 4,520 | -2,000 | 0.01% | 698,340 |
| 2012-11-07 | 2012-11-05 | 145.500 | 6,520 | -2,350 | 0.01% | 948,660 |
| 2012-10-30 | 2012-10-26 | 134.000 | 8,870 | +4,800 | 0.02% | 1,188,580 |
| 2012-10-29 | 2012-10-25 | 137.000 | 4,070 | -1,200 | 0.01% | 557,590 |
| 2012-10-26 | 2012-10-24 | 139.500 | 5,270 | +690 | 0.01% | 735,165 |
| 2012-10-24 | 2012-10-19 | 145.500 | 4,580 | +3,170 | 0.01% | 666,390 |
| 2012-10-16 | 2012-10-12 | 147.000 | 1,410 | +340 | 0.00% | 207,270 |
| 2012-10-15 | 2012-10-11 | 148.500 | 1,070 | +1,000 | 0.00% | 158,895 |
| 2012-03-16 | 2012-03-14 | 236.000 | 70 | +70 | 0.00% | 16,520 |
| 2012-03-05 | 2012-03-01 | 235.000 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy