History of CCASS shareholding
Participant: WANHAI SECURITIES (HK) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.226 | 732,500 | +0 | 0.49% | 165,545 |
| 2025-10-13 | 2025-10-09 | 0.230 | 732,500 | +0 | 0.49% | 168,475 |
| 2025-10-10 | 2025-10-08 | 0.225 | 732,500 | +0 | 0.49% | 164,812 |
| 2025-10-09 | 2025-10-06 | 0.220 | 732,500 | +0 | 0.49% | 161,150 |
| 2025-10-08 | 2025-10-03 | 0.206 | 732,500 | +0 | 0.49% | 150,895 |
| 2025-10-06 | 2025-10-02 | 0.202 | 732,500 | +0 | 0.49% | 147,965 |
| 2025-10-03 | 2025-09-30 | 0.217 | 732,500 | +0 | 0.49% | 158,952 |
| 2025-10-02 | 2025-09-29 | 0.220 | 732,500 | +0 | 0.49% | 161,150 |
| 2025-09-30 | 2025-09-26 | 0.235 | 732,500 | +0 | 0.49% | 172,138 |
| 2025-09-29 | 2025-09-25 | 0.235 | 732,500 | +0 | 0.49% | 172,138 |
| 2025-09-26 | 2025-09-24 | 0.235 | 732,500 | +0 | 0.49% | 172,138 |
| 2025-09-25 | 2025-09-23 | 0.235 | 732,500 | +0 | 0.49% | 172,138 |
| 2025-09-24 | 2025-09-22 | 0.227 | 732,500 | +0 | 0.49% | 166,278 |
| 2025-09-23 | 2025-09-19 | 0.220 | 732,500 | +0 | 0.49% | 161,150 |
| 2025-09-22 | 2025-09-18 | 0.238 | 732,500 | +0 | 0.49% | 174,335 |
| 2025-09-19 | 2025-09-17 | 0.238 | 732,500 | +0 | 0.49% | 174,335 |
| 2025-09-18 | 2025-09-16 | 0.243 | 732,500 | +0 | 0.49% | 177,998 |
| 2025-09-17 | 2025-09-15 | 0.220 | 732,500 | +0 | 0.49% | 161,150 |
| 2025-09-16 | 2025-09-12 | 0.223 | 732,500 | +0 | 0.49% | 163,348 |
| 2025-09-15 | 2025-09-11 | 0.222 | 732,500 | +0 | 0.49% | 162,615 |
| 2025-09-12 | 2025-09-10 | 0.232 | 732,500 | +0 | 0.49% | 169,940 |
| 2025-09-11 | 2025-09-09 | 0.230 | 732,500 | +0 | 0.49% | 168,475 |
| 2025-09-10 | 2025-09-08 | 0.255 | 732,500 | +0 | 0.49% | 186,788 |
| 2025-09-09 | 2025-09-05 | 0.295 | 732,500 | +0 | 0.49% | 216,088 |
| 2025-09-08 | 2025-09-04 | 0.340 | 732,500 | +0 | 0.49% | 249,050 |
| 2025-09-05 | 2025-09-03 | 0.305 | 732,500 | +0 | 0.49% | 223,412 |
| 2025-09-04 | 2025-09-02 | 0.221 | 732,500 | +0 | 0.49% | 161,882 |
| 2025-09-03 | 2025-09-01 | 0.255 | 732,500 | +0 | 0.49% | 186,788 |
| 2025-09-02 | 2025-08-29 | 0.280 | 732,500 | +0 | 0.49% | 205,100 |
| 2025-09-01 | 2025-08-28 | 0.243 | 732,500 | +0 | 0.49% | 177,998 |
| 2025-08-29 | 2025-08-27 | 0.265 | 732,500 | +0 | 0.49% | 194,112 |
| 2025-08-28 | 2025-08-26 | 0.265 | 732,500 | +0 | 0.49% | 194,112 |
| 2025-08-27 | 2025-08-25 | 0.265 | 732,500 | +0 | 0.49% | 194,112 |
| 2025-08-26 | 2025-08-22 | 0.350 | 732,500 | +0 | 0.49% | 256,375 |
| 2025-08-25 | 2025-08-21 | 0.380 | 732,500 | +0 | 0.49% | 278,350 |
| 2025-08-22 | 2025-08-20 | 0.410 | 732,500 | +0 | 0.49% | 300,325 |
| 2025-08-21 | 2025-08-19 | 0.480 | 732,500 | +0 | 0.49% | 351,600 |
| 2025-08-20 | 2025-08-18 | 0.480 | 732,500 | +0 | 0.49% | 351,600 |
| 2025-08-19 | 2025-08-15 | 0.470 | 732,500 | +0 | 0.49% | 344,275 |
| 2025-08-18 | 2025-08-14 | 0.435 | 732,500 | +0 | 0.49% | 318,638 |
| 2025-08-15 | 2025-08-13 | 0.425 | 732,500 | +0 | 0.49% | 311,312 |
| 2025-08-14 | 2025-08-12 | 0.460 | 732,500 | +0 | 0.49% | 336,950 |
| 2025-08-13 | 2025-08-11 | 0.530 | 732,500 | +0 | 0.49% | 388,225 |
| 2025-08-12 | 2025-08-08 | 0.560 | 732,500 | +0 | 0.49% | 410,200 |
| 2025-08-11 | 2025-08-07 | 0.580 | 732,500 | +0 | 0.49% | 424,850 |
| 2025-08-08 | 2025-08-06 | 0.540 | 732,500 | +0 | 0.49% | 395,550 |
| 2025-08-07 | 2025-08-05 | 0.570 | 732,500 | +0 | 0.49% | 417,525 |
| 2025-08-06 | 2025-08-04 | 0.510 | 732,500 | +0 | 0.49% | 373,575 |
| 2025-08-05 | 2025-08-01 | 0.510 | 732,500 | +0 | 0.49% | 373,575 |
| 2025-08-04 | 2025-07-31 | 0.550 | 732,500 | +0 | 0.49% | 402,875 |
| 2025-08-01 | 2025-07-30 | 0.620 | 732,500 | +0 | 0.49% | 454,150 |
| 2025-07-31 | 2025-07-29 | 0.620 | 732,500 | +0 | 0.49% | 454,150 |
| 2025-07-30 | 2025-07-28 | 0.620 | 732,500 | +0 | 0.49% | 454,150 |
| 2025-07-29 | 2025-07-25 | 0.620 | 732,500 | +0 | 0.49% | 454,150 |
| 2025-07-28 | 2025-07-24 | 0.590 | 732,500 | +0 | 0.49% | 432,175 |
| 2025-07-25 | 2025-07-23 | 0.590 | 732,500 | +0 | 0.49% | 432,175 |
| 2025-07-24 | 2025-07-22 | 0.590 | 732,500 | +0 | 0.49% | 432,175 |
| 2025-07-23 | 2025-07-21 | 0.570 | 732,500 | +0 | 0.49% | 417,525 |
| 2025-07-22 | 2025-07-18 | 0.570 | 732,500 | +0 | 0.49% | 417,525 |
| 2025-07-21 | 2025-07-17 | 0.570 | 732,500 | +0 | 0.49% | 417,525 |
| 2025-07-18 | 2025-07-16 | 0.640 | 732,500 | +0 | 0.49% | 468,800 |
| 2025-07-17 | 2025-07-15 | 0.610 | 732,500 | +0 | 0.49% | 446,825 |
| 2025-07-16 | 2025-07-14 | 0.600 | 732,500 | +0 | 0.49% | 439,500 |
| 2025-07-15 | 2025-07-11 | 0.600 | 732,500 | +0 | 0.49% | 439,500 |
| 2025-07-14 | 2025-07-10 | 0.620 | 732,500 | +0 | 0.49% | 454,150 |
| 2025-07-11 | 2025-07-09 | 0.620 | 732,500 | +0 | 0.49% | 454,150 |
| 2025-07-10 | 2025-07-08 | 0.640 | 732,500 | +0 | 0.49% | 468,800 |
| 2025-07-09 | 2025-07-07 | 0.690 | 732,500 | +0 | 0.49% | 505,425 |
| 2025-07-08 | 2025-07-04 | 0.630 | 732,500 | +0 | 0.49% | 461,475 |
| 2025-07-07 | 2025-07-03 | 0.640 | 732,500 | +0 | 0.49% | 468,800 |
| 2025-07-04 | 2025-07-02 | 0.650 | 732,500 | +0 | 0.49% | 476,125 |
| 2025-07-03 | 2025-06-30 | 0.620 | 732,500 | +0 | 0.49% | 454,150 |
| 2025-07-02 | 2025-06-27 | 0.650 | 732,500 | +500 | 0.49% | 476,125 |
| 2025-02-14 | 2025-02-12 | 0.830 | 732,000 | -42,500 | 0.56% | 607,560 |
| 2023-05-24 | 2023-05-22 | 1.320 | 774,500 | -171,300 | 0.83% | 1,022,340 |
| 2023-05-18 | 2023-05-16 | 1.320 | 945,800 | -419,200 | 1.01% | 1,248,456 |
| 2023-04-18 | 2023-04-14 | 1.700 | 1,365,000 | -1,050,000 | 1.45% | 2,320,500 |
| 2023-04-03 | 2023-03-30 | 1.800 | 2,415,000 | -500 | 2.57% | 4,347,000 |
| 2023-01-03 | 2022-12-29 | 2.700 | 2,415,500 | -1,000 | 2.80% | 6,521,850 |
| 2022-12-28 | 2022-12-22 | 2.800 | 2,416,500 | -11,900 | 2.81% | 6,766,200 |
| 2022-12-23 | 2022-12-21 | 3.050 | 2,428,400 | -1,200 | 2.82% | 7,406,620 |
| 2022-12-22 | 2022-12-20 | 4.350 | 2,429,600 | -1,000 | 2.82% | 10,568,760 |
| 2022-12-21 | 2022-12-19 | 2.400 | 2,430,600 | -2,163,800 | 2.82% | 5,833,440 |
| 2022-12-20 | 2022-12-16 | 1.910 | 4,594,400 | -24,400 | 5.34% | 8,775,304 |
| 2022-12-15 | 2022-12-13 | 2.040 | 4,618,800 | -700 | 5.36% | 9,422,352 |
| 2022-12-14 | 2022-12-12 | 2.040 | 4,619,500 | -1,000 | 5.36% | 9,423,780 |
| 2022-12-13 | 2022-12-09 | 2.050 | 4,620,500 | -94,600 | 5.37% | 9,472,025 |
| 2022-12-12 | 2022-12-08 | 1.940 | 4,715,100 | -28,000 | 5.48% | 9,147,294 |
| 2021-10-27 | 2021-10-25 | 7.000 | 4,743,100 | -62,000 | 6.23% | 33,201,700 |
| 2021-01-11 | 2021-01-07 | 5.400 | 4,805,100 | -2,000 | 6.31% | 25,947,540 |
| 2021-01-08 | 2021-01-06 | 5.500 | 4,807,100 | -2,200 | 6.32% | 26,439,050 |
| 2020-02-21 | 2020-02-19 | 5.000 | 4,809,300 | -1,100 | 6.32% | 24,046,500 |
| 2019-11-15 | 2019-11-13 | 7.000 | 4,810,400 | -10,200 | 6.32% | 33,672,800 |
| 2019-10-31 | 2019-10-29 | 9.100 | 4,820,600 | -47,600 | 6.33% | 43,867,460 |
| 2019-09-09 | 2019-09-05 | 7.100 | 4,868,200 | +500 | 6.40% | 34,564,220 |
| 2019-09-04 | 2019-09-02 | 6.400 | 4,867,700 | -500 | 6.40% | 31,153,280 |
| 2019-05-27 | 2019-05-23 | 4.600 | 4,868,200 | -100 | 6.40% | 22,393,720 |
| 2019-05-24 | 2019-05-22 | 5.000 | 4,868,300 | -100 | 6.40% | 24,341,500 |
| 2019-05-23 | 2019-05-21 | 5.200 | 4,868,400 | -18,000 | 6.40% | 25,315,680 |
| 2019-05-14 | 2019-05-09 | 5.900 | 4,886,400 | -100 | 6.42% | 28,829,760 |
| 2019-05-08 | 2019-05-06 | 5.900 | 4,886,500 | +1,400 | 6.42% | 28,830,350 |
| 2019-05-03 | 2019-04-30 | 7.000 | 4,885,100 | -100 | 6.42% | 34,195,700 |
| 2019-04-30 | 2019-04-26 | 7.000 | 4,885,200 | +200 | 6.42% | 34,196,400 |
| 2019-03-15 | 2019-03-13 | 7.700 | 4,885,000 | -74,600 | 6.42% | 37,614,500 |
| 2019-03-14 | 2019-03-12 | 8.100 | 4,959,600 | -149,200 | 6.52% | 40,172,760 |
| 2019-03-13 | 2019-03-11 | 8.200 | 5,108,800 | -215,600 | 6.71% | 41,892,160 |
| 2018-09-28 | 2018-09-26 | 9.700 | 5,324,400 | -3,500 | 7.00% | 51,646,680 |
| 2018-09-13 | 2018-09-11 | 11.900 | 5,327,900 | -461,800 | 7.00% | 63,402,010 |
| 2018-07-17 | 2018-07-13 | 11.500 | 5,789,700 | -1,000 | 9.13% | 66,581,550 |
| 2018-06-04 | 2018-05-31 | 10.000 | 5,790,700 | -300 | 9.13% | 57,907,000 |
| 2018-05-30 | 2018-05-28 | 9.800 | 5,791,000 | -1,600 | 9.13% | 56,751,800 |
| 2018-05-29 | 2018-05-25 | 9.500 | 5,792,600 | +1,600 | 9.13% | 55,029,700 |
| 2018-05-24 | 2018-05-21 | 9.600 | 5,791,000 | -2,800 | 9.13% | 55,593,600 |
| 2018-05-17 | 2018-05-15 | 9.700 | 5,793,800 | +2,800 | 9.13% | 56,199,860 |
| 2018-04-20 | 2018-04-18 | 10.400 | 5,791,000 | -3,000 | 9.13% | 60,226,400 |
| 2018-04-19 | 2018-04-17 | 8.300 | 5,794,000 | -900 | 9.13% | 48,090,200 |
| 2018-03-19 | 2018-03-15 | 10.300 | 5,794,900 | -4,000 | 9.13% | 59,687,470 |
| 2018-02-08 | 2018-02-06 | 10.000 | 5,798,900 | -2,000 | 9.14% | 57,989,000 |
| 2018-02-02 | 2018-01-31 | 10.100 | 5,800,900 | +900 | 9.14% | 58,589,090 |
| 2017-10-25 | 2017-10-23 | 15.200 | 5,800,000 | -700 | 9.14% | 88,160,000 |
| 2017-10-17 | 2017-10-13 | 15.500 | 5,800,700 | -42,900 | 9.14% | 89,910,850 |
| 2017-10-16 | 2017-10-12 | 15.700 | 5,843,600 | -7,000 | 9.21% | 91,744,520 |
| 2017-10-11 | 2017-10-09 | 15.900 | 5,850,600 | +700 | 9.22% | 93,024,540 |
| 2017-10-04 | 2017-09-29 | 16.200 | 5,849,900 | -3,000 | 9.22% | 94,768,380 |
| 2017-09-29 | 2017-09-27 | 14.300 | 5,852,900 | -3,500 | 9.23% | 83,696,470 |
| 2017-09-25 | 2017-09-21 | 12.200 | 5,856,400 | -1,800 | 9.23% | 71,448,080 |
| 2017-09-13 | 2017-09-11 | 12.500 | 5,858,200 | -700 | 9.23% | 73,227,500 |
| 2017-09-08 | 2017-09-06 | 11.800 | 5,858,900 | -1,800 | 9.24% | 69,135,020 |
| 2017-09-07 | 2017-09-05 | 12.100 | 5,860,700 | -3,600 | 9.24% | 70,914,470 |
| 2017-09-01 | 2017-08-30 | 11.500 | 5,864,300 | -500 | 9.24% | 67,439,450 |
| 2017-08-28 | 2017-08-24 | 11.500 | 5,864,800 | +5,100 | 9.25% | 67,445,200 |
| 2017-08-17 | 2017-08-15 | 11.800 | 5,859,700 | +1,900 | 9.24% | 69,144,460 |
| 2017-08-14 | 2017-08-10 | 11.800 | 5,857,800 | -1,000 | 9.23% | 69,122,040 |
| 2017-07-12 | 2017-07-10 | 15.500 | 5,858,800 | -3,700 | 10.96% | 90,811,400 |
| 2017-07-06 | 2017-07-04 | 11.800 | 5,862,500 | +5,800 | 10.97% | 69,177,500 |
| 2017-07-05 | 2017-07-03 | 12.100 | 5,856,700 | +3,000 | 10.96% | 70,866,070 |
| 2017-07-04 | 2017-06-30 | 12.100 | 5,853,700 | +2,000 | 10.95% | 70,829,770 |
| 2017-07-03 | 2017-06-29 | 11.600 | 5,851,700 | -5,900 | 10.95% | 67,879,720 |
| 2017-06-30 | 2017-06-28 | 11.100 | 5,857,600 | -8,200 | 10.96% | 65,019,360 |
| 2017-06-29 | 2017-06-27 | 12.300 | 5,865,800 | -5,100 | 10.98% | 72,149,340 |
| 2017-06-27 | 2017-06-23 | 14.500 | 5,870,900 | +100 | 10.99% | 85,128,050 |
| 2017-06-22 | 2017-06-20 | 15.100 | 5,870,800 | -900 | 10.99% | 88,649,080 |
| 2017-06-15 | 2017-06-13 | 15.900 | 5,871,700 | -4,300 | 10.99% | 93,360,030 |
| 2017-06-13 | 2017-06-09 | 15.700 | 5,876,000 | +3,800 | 11.00% | 92,253,200 |
| 2017-06-08 | 2017-06-06 | 15.500 | 5,872,200 | +2,200 | 10.99% | 91,019,100 |
| 2017-06-07 | 2017-06-05 | 16.000 | 5,870,000 | +500 | 10.98% | 93,920,000 |
| 2017-06-06 | 2017-06-02 | 15.900 | 5,869,500 | -7,100 | 10.98% | 93,325,050 |
| 2017-06-05 | 2017-06-01 | 16.000 | 5,876,600 | +1,000 | 11.00% | 94,025,600 |
| 2017-06-02 | 2017-05-31 | 16.100 | 5,875,600 | +2,000 | 11.00% | 94,597,160 |
| 2017-06-01 | 2017-05-29 | 16.600 | 5,873,600 | +1,000 | 10.99% | 97,501,760 |
| 2017-05-29 | 2017-05-25 | 16.300 | 5,872,600 | -1,800 | 10.99% | 95,723,380 |
| 2017-05-26 | 2017-05-24 | 17.600 | 5,874,400 | -2,700 | 10.99% | 103,389,440 |
| 2017-05-24 | 2017-05-22 | 16.800 | 5,877,100 | +1,200 | 11.00% | 98,735,280 |
| 2017-05-23 | 2017-05-19 | 18.000 | 5,875,900 | +4,100 | 11.00% | 105,766,200 |
| 2017-05-19 | 2017-05-17 | 19.400 | 5,871,800 | +2,200 | 10.99% | 113,912,920 |
| 2017-05-16 | 2017-05-12 | 19.200 | 5,869,600 | +5,900 | 10.98% | 112,696,320 |
| 2017-05-15 | 2017-05-11 | 19.400 | 5,863,700 | +1,000 | 10.97% | 113,755,780 |
| 2017-04-28 | 2017-04-26 | 19.900 | 5,862,700 | -2,000 | 10.97% | 116,667,730 |
| 2017-04-27 | 2017-04-25 | 20.000 | 5,864,700 | -1,300 | 10.98% | 117,294,000 |
| 2017-04-26 | 2017-04-24 | 20.300 | 5,866,000 | -13,291,700 | 10.98% | 119,079,800 |
| 2017-04-25 | 2017-04-21 | 21.900 | 19,157,700 | +3,900 | 35.85% | 419,553,630 |
| 2017-04-19 | 2017-04-13 | 20.800 | 19,153,800 | +1,000 | 35.84% | 398,399,040 |
| 2017-04-13 | 2017-04-11 | 20.100 | 19,152,800 | +400 | 35.84% | 384,971,280 |
| 2017-04-03 | 2017-03-30 | 22.800 | 19,152,400 | +5,700 | 35.84% | 436,674,720 |
| 2017-03-29 | 2017-03-27 | 24.500 | 19,146,700 | +1,700 | 35.83% | 469,094,150 |
| 2017-03-22 | 2017-03-20 | 24.800 | 19,145,000 | +600 | 35.83% | 474,796,000 |
| 2017-03-20 | 2017-03-16 | 24.900 | 19,144,400 | -8,500 | 35.83% | 476,695,560 |
| 2017-03-17 | 2017-03-15 | 24.800 | 19,152,900 | -1,700 | 35.84% | 474,991,920 |
| 2017-03-08 | 2017-03-06 | 26.500 | 19,154,600 | -1,000 | 35.85% | 507,596,900 |
| 2017-03-07 | 2017-03-03 | 25.000 | 19,155,600 | -9,200 | 35.85% | 478,890,000 |
| 2017-03-06 | 2017-03-02 | 24.000 | 19,164,800 | +2,300 | 35.86% | 459,955,200 |
| 2017-02-28 | 2017-02-24 | 21.000 | 19,162,500 | +10,000 | 35.86% | 402,412,500 |
| 2017-02-24 | 2017-02-22 | 20.000 | 19,152,500 | -4,300 | 35.84% | 383,050,000 |
| 2017-02-22 | 2017-02-20 | 19.900 | 19,156,800 | -100 | 35.85% | 381,220,320 |
| 2017-02-21 | 2017-02-17 | 19.600 | 19,156,900 | -16,700 | 35.85% | 375,475,240 |
| 2017-02-20 | 2017-02-16 | 19.900 | 19,173,600 | -3,200 | 35.88% | 381,554,640 |
| 2017-02-17 | 2017-02-15 | 20.100 | 19,176,800 | -5,600 | 35.89% | 385,453,680 |
| 2017-02-15 | 2017-02-13 | 20.100 | 19,182,400 | -1,200 | 35.90% | 385,566,240 |
| 2017-02-14 | 2017-02-10 | 20.500 | 19,183,600 | -600 | 35.90% | 393,263,800 |
| 2017-02-13 | 2017-02-09 | 20.000 | 19,184,200 | +3,400 | 35.90% | 383,684,000 |
| 2017-02-10 | 2017-02-08 | 20.600 | 19,180,800 | -5,500 | 35.89% | 395,124,480 |
| 2017-02-09 | 2017-02-07 | 21.400 | 19,186,300 | -2,900 | 35.90% | 410,586,820 |
| 2017-02-08 | 2017-02-06 | 20.600 | 19,189,200 | -1,700 | 35.91% | 395,297,520 |
| 2017-02-07 | 2017-02-03 | 20.500 | 19,190,900 | -10,300 | 35.91% | 393,413,450 |
| 2017-02-02 | 2017-01-27 | 20.200 | 19,201,200 | -2,600 | 35.93% | 387,864,240 |
| 2017-01-24 | 2017-01-20 | 19.800 | 19,203,800 | -15,600 | 35.94% | 380,235,240 |
| 2017-01-23 | 2017-01-19 | 20.500 | 19,219,400 | -8,600 | 35.97% | 393,997,700 |
| 2017-01-20 | 2017-01-18 | 20.000 | 19,228,000 | -1,000 | 35.98% | 384,560,000 |
| 2017-01-19 | 2017-01-17 | 20.000 | 19,229,000 | -24,500 | 35.98% | 384,580,000 |
| 2017-01-18 | 2017-01-16 | 20.300 | 19,253,500 | -11,600 | 36.03% | 390,846,050 |
| 2017-01-17 | 2017-01-13 | 20.900 | 19,265,100 | -3,000 | 36.05% | 402,640,590 |
| 2017-01-13 | 2017-01-11 | 20.900 | 19,268,100 | -4,900 | 36.06% | 402,703,290 |
| 2017-01-12 | 2017-01-10 | 21.300 | 19,273,000 | -5,500 | 36.07% | 410,514,900 |
| 2017-01-10 | 2017-01-06 | 21.700 | 19,278,500 | +3,000 | 36.08% | 418,343,450 |
| 2017-01-03 | 2016-12-29 | 23.200 | 19,275,500 | +2,500 | 36.07% | 447,191,600 |
| 2016-12-28 | 2016-12-22 | 24.300 | 19,273,000 | +3,000 | 36.07% | 468,333,900 |
| 2016-12-22 | 2016-12-20 | 24.700 | 19,270,000 | +17,900 | 36.06% | 475,969,000 |
| 2016-12-14 | 2016-12-12 | 25.000 | 19,252,100 | -1,000 | 36.03% | 481,302,500 |
| 2016-12-13 | 2016-12-09 | 25.500 | 19,253,100 | +700 | 36.03% | 490,954,050 |
| 2016-12-09 | 2016-12-07 | 25.000 | 19,252,400 | +5,800 | 36.03% | 481,310,000 |
| 2016-12-01 | 2016-11-29 | 25.500 | 19,246,600 | -1,600 | 36.02% | 490,788,300 |
| 2016-11-25 | 2016-11-23 | 25.500 | 19,248,200 | +1,000 | 36.02% | 490,829,100 |
| 2016-11-24 | 2016-11-22 | 25.500 | 19,247,200 | -1,000 | 36.02% | 490,803,600 |
| 2016-11-22 | 2016-11-18 | 25.500 | 19,248,200 | +3,700 | 36.02% | 490,829,100 |
| 2016-11-21 | 2016-11-17 | 24.600 | 19,244,500 | +2,200 | 36.01% | 473,414,700 |
| 2016-11-18 | 2016-11-16 | 25.000 | 19,242,300 | +7,700 | 36.01% | 481,057,500 |
| 2016-11-16 | 2016-11-14 | 26.000 | 19,234,600 | +5,800 | 35.99% | 500,099,600 |
| 2016-11-10 | 2016-11-08 | 27.000 | 19,228,800 | -1,000 | 35.98% | 519,177,600 |
| 2016-11-09 | 2016-11-07 | 27.000 | 19,229,800 | -300 | 35.99% | 519,204,600 |
| 2016-11-04 | 2016-11-02 | 26.500 | 19,230,100 | -800 | 35.99% | 509,597,650 |
| 2016-11-02 | 2016-10-31 | 26.000 | 19,230,900 | -4,400 | 35.99% | 500,003,400 |
| 2016-10-31 | 2016-10-27 | 25.500 | 19,235,300 | -10,600 | 36.00% | 490,500,150 |
| 2016-10-28 | 2016-10-26 | 25.500 | 19,245,900 | -4,300 | 36.02% | 490,770,450 |
| 2016-10-26 | 2016-10-24 | 24.300 | 19,250,200 | +3,000 | 36.02% | 467,779,860 |
| 2016-10-25 | 2016-10-20 | 24.900 | 19,247,200 | +11,800 | 36.02% | 479,255,280 |
| 2016-10-24 | 2016-10-19 | 25.000 | 19,235,400 | +3,400 | 36.00% | 480,885,000 |
| 2016-10-18 | 2016-10-14 | 24.900 | 19,232,000 | +2,700 | 35.99% | 478,876,800 |
| 2016-10-14 | 2016-10-12 | 24.500 | 19,229,300 | +1,100 | 35.99% | 471,117,850 |
| 2016-10-13 | 2016-10-11 | 25.000 | 19,228,200 | +7,000 | 35.98% | 480,705,000 |
| 2016-10-11 | 2016-10-06 | 25.500 | 19,221,200 | +2,000 | 35.97% | 490,140,600 |
| 2016-09-29 | 2016-09-27 | 25.500 | 19,219,200 | +494,600 | 35.97% | 490,089,600 |
| 2016-09-28 | 2016-09-26 | 26.000 | 18,724,600 | -147,300 | 35.04% | 486,839,600 |
| 2016-09-27 | 2016-09-23 | 27.000 | 18,871,900 | -9,700 | 35.32% | 509,541,300 |
| 2016-09-26 | 2016-09-22 | 26.500 | 18,881,600 | -4,300 | 35.33% | 500,362,400 |
| 2016-09-23 | 2016-09-21 | 25.500 | 18,885,900 | -6,000 | 35.34% | 481,590,450 |
| 2016-09-22 | 2016-09-20 | 25.500 | 18,891,900 | -300 | 35.35% | 481,743,450 |
| 2016-09-19 | 2016-09-14 | 24.600 | 18,892,200 | +100 | 35.35% | 464,748,120 |
| 2016-09-15 | 2016-09-13 | 24.500 | 18,892,100 | +500 | 35.35% | 462,856,450 |
| 2016-09-14 | 2016-09-12 | 24.700 | 18,891,600 | +200 | 35.35% | 466,622,520 |
| 2016-09-12 | 2016-09-08 | 26.000 | 18,891,400 | -300 | 35.35% | 491,176,400 |
| 2016-09-09 | 2016-09-07 | 25.500 | 18,891,700 | -4,000 | 35.35% | 481,738,350 |
| 2016-09-06 | 2016-09-02 | 25.000 | 18,895,700 | +10,000 | 35.36% | 472,392,500 |
| 2016-09-05 | 2016-09-01 | 25.000 | 18,885,700 | +3,600 | 35.34% | 472,142,500 |
| 2016-09-02 | 2016-08-31 | 26.000 | 18,882,100 | +1,000 | 35.34% | 490,934,600 |
| 2016-08-26 | 2016-08-24 | 25.500 | 18,881,100 | +4,300 | 35.33% | 481,468,050 |
| 2016-08-24 | 2016-08-22 | 26.000 | 18,876,800 | +1,000 | 35.33% | 490,796,800 |
| 2016-08-23 | 2016-08-19 | 26.000 | 18,875,800 | +4,500 | 35.32% | 490,770,800 |
| 2016-08-12 | 2016-08-10 | 27.000 | 18,871,300 | +1,000 | 35.32% | 509,525,100 |
| 2016-07-29 | 2016-07-27 | 28.500 | 18,870,300 | -3,200 | 35.31% | 537,803,550 |
| 2016-07-27 | 2016-07-25 | 27.500 | 18,873,500 | -7,000 | 35.32% | 519,021,250 |
| 2016-07-14 | 2016-07-12 | 26.000 | 18,880,500 | +1,000 | 35.33% | 490,893,000 |
| 2016-07-13 | 2016-07-11 | 25.500 | 18,879,500 | +900 | 35.33% | 481,427,250 |
| 2016-07-08 | 2016-07-06 | 26.000 | 18,878,600 | -100 | 35.33% | 490,843,600 |
| 2016-07-07 | 2016-07-05 | 26.000 | 18,878,700 | -16,200 | 35.33% | 490,846,200 |
| 2016-07-04 | 2016-06-29 | 25.500 | 18,894,900 | +10,000 | 35.36% | 481,819,950 |
| 2016-06-29 | 2016-06-27 | 25.500 | 18,884,900 | -5,000 | 35.34% | 481,564,950 |
| 2016-06-24 | 2016-06-22 | 25.000 | 18,889,900 | -6,700 | 35.35% | 472,247,500 |
| 2016-06-21 | 2016-06-17 | 23.400 | 18,896,600 | -2,500 | 35.36% | 442,180,440 |
| 2016-06-20 | 2016-06-16 | 23.500 | 18,899,100 | +100 | 35.37% | 444,128,850 |
| 2016-06-17 | 2016-06-15 | 24.600 | 18,899,000 | -326,600 | 35.37% | 464,915,400 |
| 2016-06-16 | 2016-06-14 | 24.500 | 19,225,600 | +1,500 | 35.98% | 471,027,200 |
| 2016-06-15 | 2016-06-13 | 25.000 | 19,224,100 | +25,200 | 35.98% | 480,602,500 |
| 2016-05-31 | 2016-05-27 | 24.600 | 19,198,900 | -500 | 35.93% | 472,292,940 |
| 2016-05-30 | 2016-05-26 | 24.700 | 19,199,400 | -6,700 | 35.93% | 474,225,180 |
| 2016-05-25 | 2016-05-23 | 24.700 | 19,206,100 | +700 | 35.94% | 474,390,670 |
| 2016-05-20 | 2016-05-18 | 25.000 | 19,205,400 | +800 | 35.94% | 480,135,000 |
| 2016-05-19 | 2016-05-17 | 25.000 | 19,204,600 | +10,000 | 35.94% | 480,115,000 |
| 2016-05-17 | 2016-05-13 | 25.000 | 19,194,600 | +27,400 | 35.92% | 479,865,000 |
| 2016-05-16 | 2016-05-12 | 25.500 | 19,167,200 | +5,900 | 35.87% | 488,763,600 |
| 2016-05-13 | 2016-05-11 | 26.500 | 19,161,300 | +4,400 | 35.86% | 507,774,450 |
| 2016-04-26 | 2016-04-22 | 25.500 | 19,156,900 | -72,100 | 35.85% | 488,500,950 |
| 2016-04-25 | 2016-04-21 | 26.000 | 19,229,000 | -22,600 | 35.98% | 499,954,000 |
| 2016-04-22 | 2016-04-20 | 27.000 | 19,251,600 | -25,900 | 36.03% | 519,793,200 |
| 2016-04-11 | 2016-04-07 | 28.000 | 19,277,500 | -3,600 | 36.08% | 539,770,000 |
| 2016-03-30 | 2016-03-24 | 27.500 | 19,281,100 | -26,800 | 36.08% | 530,230,250 |
| 2016-03-29 | 2016-03-23 | 27.500 | 19,307,900 | -78,500 | 36.13% | 530,967,250 |
| 2016-03-24 | 2016-03-22 | 29.000 | 19,386,400 | -52,000 | 36.28% | 562,205,600 |
| 2016-03-23 | 2016-03-21 | 28.000 | 19,438,400 | -339,300 | 36.38% | 544,275,200 |
| 2016-03-18 | 2016-03-16 | 28.500 | 19,777,700 | -65,400 | 37.01% | 563,664,450 |
| 2016-03-17 | 2016-03-15 | 29.500 | 19,843,100 | -285,000 | 37.13% | 585,371,450 |
| 2016-03-14 | 2016-03-10 | 28.000 | 20,128,100 | -6,000 | 37.67% | 563,586,800 |
| 2016-03-11 | 2016-03-09 | 29.500 | 20,134,100 | -97,600 | 37.68% | 593,955,950 |
| 2016-03-10 | 2016-03-08 | 28.500 | 20,231,700 | -54,500 | 37.86% | 576,603,450 |
| 2016-03-09 | 2016-03-07 | 28.000 | 20,286,200 | -12,300 | 37.96% | 568,013,600 |
| 2016-03-04 | 2016-03-02 | 27.500 | 20,298,500 | -3,000 | 37.99% | 558,208,750 |
| 2016-03-03 | 2016-03-01 | 27.000 | 20,301,500 | +4,000 | 37.99% | 548,140,500 |
| 2016-03-01 | 2016-02-26 | 27.500 | 20,297,500 | -900 | 37.98% | 558,181,250 |
| 2016-02-29 | 2016-02-25 | 27.500 | 20,298,400 | +5,500 | 37.99% | 558,206,000 |
| 2016-02-26 | 2016-02-24 | 28.500 | 20,292,900 | +1,000 | 37.98% | 578,347,650 |
| 2016-02-25 | 2016-02-23 | 29.500 | 20,291,900 | +2,000 | 37.97% | 598,611,050 |
| 2016-02-24 | 2016-02-22 | 29.000 | 20,289,900 | +100 | 37.97% | 588,407,100 |
| 2016-02-23 | 2016-02-19 | 29.500 | 20,289,800 | -2,200 | 37.97% | 598,549,100 |
| 2016-02-22 | 2016-02-18 | 30.000 | 20,292,000 | -6,500 | 37.97% | 608,760,000 |
| 2016-02-19 | 2016-02-17 | 29.000 | 20,298,500 | +114,100 | 37.99% | 588,656,500 |
| 2016-02-18 | 2016-02-16 | 25.500 | 20,184,400 | +18,000 | 37.77% | 514,702,200 |
| 2016-02-16 | 2016-02-12 | 25.500 | 20,166,400 | +1,500 | 37.74% | 514,243,200 |
| 2016-02-15 | 2016-02-11 | 26.000 | 20,164,900 | +300 | 37.74% | 524,287,400 |
| 2016-02-12 | 2016-02-05 | 28.500 | 20,164,600 | +12,900 | 37.74% | 574,691,100 |
| 2016-02-11 | 2016-02-04 | 29.000 | 20,151,700 | -336,900 | 37.71% | 584,399,300 |
| 2016-02-05 | 2016-02-03 | 32.000 | 20,488,600 | -199,000 | 38.34% | 655,635,200 |
| 2016-02-04 | 2016-02-02 | 34.000 | 20,687,600 | -4,600 | 38.71% | 703,378,400 |
| 2016-02-01 | 2016-01-28 | 33.500 | 20,692,200 | +381,800 | 38.72% | 693,188,700 |
| 2016-01-29 | 2016-01-27 | 36.000 | 20,310,400 | +500,000 | 38.01% | 731,174,400 |
| 2016-01-27 | 2016-01-25 | 37.500 | 19,810,400 | +7,500 | 37.07% | 742,890,000 |
| 2016-01-25 | 2016-01-21 | 38.000 | 19,802,900 | -2,000 | 37.06% | 752,510,200 |
| 2016-01-22 | 2016-01-20 | 39.500 | 19,804,900 | -18,700 | 37.06% | 782,293,550 |
| 2016-01-20 | 2016-01-18 | 38.000 | 19,823,600 | +400 | 37.79% | 753,296,800 |
| 2016-01-19 | 2016-01-15 | 38.000 | 19,823,200 | +2,000 | 37.79% | 753,281,600 |
| 2016-01-18 | 2016-01-14 | 39.500 | 19,821,200 | -1,000 | 37.79% | 782,937,400 |
| 2016-01-14 | 2016-01-12 | 39.500 | 19,822,200 | +5,500 | 37.79% | 782,976,900 |
| 2016-01-13 | 2016-01-11 | 39.500 | 19,816,700 | +32,800 | 37.78% | 782,759,650 |
| 2016-01-12 | 2016-01-08 | 40.500 | 19,783,900 | +75,000 | 37.71% | 801,247,950 |
| 2016-01-08 | 2016-01-06 | 42.500 | 19,708,900 | -10,100 | 37.57% | 837,628,250 |
| 2016-01-05 | 2015-12-31 | 43.000 | 19,719,000 | -280,200 | 37.59% | 847,917,000 |
| 2016-01-04 | 2015-12-29 | 45.000 | 19,999,200 | -200,000 | 38.13% | 899,964,000 |
| 2015-12-30 | 2015-12-28 | 45.000 | 20,199,200 | +14,600 | 38.51% | 908,964,000 |
| 2015-12-29 | 2015-12-24 | 46.500 | 20,184,600 | +400 | 38.48% | 938,583,900 |
| 2015-12-28 | 2015-12-22 | 47.000 | 20,184,200 | -62,000 | 38.52% | 948,657,400 |
| 2015-12-23 | 2015-12-21 | 48.500 | 20,246,200 | -1,100 | 38.64% | 981,940,700 |
| 2015-12-22 | 2015-12-18 | 48.500 | 20,247,300 | +262,300 | 38.64% | 981,994,050 |
| 2015-12-21 | 2015-12-17 | 48.500 | 19,985,000 | -73,700 | 38.14% | 969,272,500 |
| 2015-12-18 | 2015-12-16 | 48.500 | 20,058,700 | -21,600 | 38.28% | 972,846,950 |
| 2015-12-17 | 2015-12-15 | 49.500 | 20,080,300 | -52,600 | 38.32% | 993,974,850 |
| 2015-12-16 | 2015-12-14 | 49.500 | 20,132,900 | -2,000 | 38.42% | 996,578,550 |
| 2015-12-10 | 2015-12-08 | 49.000 | 20,134,900 | -16,500 | 38.43% | 986,610,100 |
| 2015-12-09 | 2015-12-07 | 50.000 | 20,151,400 | -12,900 | 38.46% | 1,007,570,000 |
| 2015-12-08 | 2015-12-04 | 49.500 | 20,164,300 | -7,200 | 38.48% | 998,132,850 |
| 2015-12-07 | 2015-12-03 | 50.000 | 20,171,500 | -44,700 | 38.50% | 1,008,575,000 |
| 2015-12-04 | 2015-12-02 | 48.500 | 20,216,200 | +492,200 | 38.58% | 980,485,700 |
| 2015-12-02 | 2015-11-30 | 47.000 | 19,724,000 | +13,296,300 | 38.02% | 927,028,000 |
| 2015-12-01 | 2015-11-27 | 47.500 | 6,427,700 | -11,000 | 12.39% | 305,315,750 |
| 2015-11-30 | 2015-11-26 | 51.000 | 6,438,700 | +8,900 | 12.41% | 328,373,700 |
| 2015-11-27 | 2015-11-25 | 54.000 | 6,429,800 | +8,700 | 12.39% | 347,209,200 |
| 2015-11-26 | 2015-11-24 | 53.000 | 6,421,100 | -20,000 | 12.38% | 340,318,300 |
| 2015-11-25 | 2015-11-23 | 53.000 | 6,441,100 | -5,000 | 12.42% | 341,378,300 |
| 2015-11-24 | 2015-11-20 | 55.000 | 6,446,100 | -69,200 | 12.71% | 354,535,500 |
| 2015-11-20 | 2015-11-18 | 57.000 | 6,515,300 | -34,300 | 12.85% | 371,372,100 |
| 2015-11-19 | 2015-11-17 | 57.000 | 6,549,600 | -7,800 | 12.92% | 373,327,200 |
| 2015-11-18 | 2015-11-16 | 59.000 | 6,557,400 | -22,800 | 12.93% | 386,886,600 |
| 2015-11-17 | 2015-11-13 | 58.000 | 6,580,200 | -6,500 | 12.98% | 381,651,600 |
| 2015-11-16 | 2015-11-12 | 56.000 | 6,586,700 | -2,000 | 12.99% | 368,855,200 |
| 2015-11-13 | 2015-11-11 | 56.000 | 6,588,700 | +600 | 17.62% | 368,967,200 |
| 2015-11-12 | 2015-11-10 | 55.000 | 6,588,100 | -38,500 | 17.61% | 362,345,500 |
| 2015-11-11 | 2015-11-09 | 56.000 | 6,626,600 | +3,500 | 17.72% | 371,089,600 |
| 2015-11-10 | 2015-11-06 | 49.500 | 6,623,100 | -13,000 | 17.71% | 327,843,450 |
| 2015-11-06 | 2015-11-04 | 45.500 | 6,636,100 | +1,000 | 17.74% | 301,942,550 |
| 2015-11-05 | 2015-11-03 | 46.000 | 6,635,100 | -1,000 | 17.74% | 305,214,600 |
| 2015-11-04 | 2015-11-02 | 45.500 | 6,636,100 | +2,000 | 17.74% | 301,942,550 |
| 2015-11-02 | 2015-10-29 | 46.000 | 6,634,100 | +31,000 | 17.74% | 305,168,600 |
| 2015-10-30 | 2015-10-28 | 43.500 | 6,603,100 | +2,000 | 17.65% | 287,234,850 |
| 2015-10-28 | 2015-10-26 | 45.500 | 6,601,100 | -18,500 | 17.65% | 300,350,050 |
| 2015-10-27 | 2015-10-23 | 41.500 | 6,619,600 | -33,700 | 17.70% | 274,713,400 |
| 2015-10-26 | 2015-10-22 | 41.000 | 6,653,300 | -9,900 | 17.79% | 272,785,300 |
| 2015-10-23 | 2015-10-20 | 41.000 | 6,663,200 | -700 | 17.81% | 273,191,200 |
| 2015-10-22 | 2015-10-19 | 41.000 | 6,663,900 | -1,000 | 17.82% | 273,219,900 |
| 2015-10-20 | 2015-10-16 | 41.000 | 6,664,900 | -2,200 | 17.82% | 273,260,900 |
| 2015-10-19 | 2015-10-15 | 42.000 | 6,667,100 | -13,000 | 17.83% | 280,018,200 |
| 2015-10-15 | 2015-10-13 | 39.000 | 6,680,100 | +700 | 17.86% | 260,523,900 |
| 2015-10-13 | 2015-10-09 | 40.500 | 6,679,400 | +2,000 | 17.86% | 270,515,700 |
| 2015-10-09 | 2015-10-07 | 40.500 | 6,677,400 | -7,000 | 17.85% | 270,434,700 |
| 2015-10-02 | 2015-09-29 | 39.500 | 6,684,400 | -200 | 17.87% | 264,033,800 |
| 2015-09-30 | 2015-09-25 | 39.500 | 6,684,600 | -1,600 | 17.87% | 264,041,700 |
| 2015-09-29 | 2015-09-24 | 39.500 | 6,686,200 | +14,700 | 17.88% | 264,104,900 |
| 2015-09-25 | 2015-09-23 | 41.000 | 6,671,500 | +2,900 | 17.84% | 273,531,500 |
| 2015-09-24 | 2015-09-22 | 42.500 | 6,668,600 | -7,000 | 17.83% | 283,415,500 |
| 2015-09-23 | 2015-09-21 | 41.500 | 6,675,600 | +5,000 | 17.85% | 277,037,400 |
| 2015-09-22 | 2015-09-18 | 42.500 | 6,670,600 | -5,000 | 17.83% | 283,500,500 |
| 2015-09-21 | 2015-09-17 | 41.500 | 6,675,600 | -300 | 17.85% | 277,037,400 |
| 2015-09-18 | 2015-09-16 | 41.500 | 6,675,900 | +1,000 | 17.85% | 277,049,850 |
| 2015-09-16 | 2015-09-14 | 41.000 | 6,674,900 | +4,900 | 17.85% | 273,670,900 |
| 2015-09-14 | 2015-09-10 | 41.500 | 6,670,000 | +5,500 | 17.83% | 276,805,000 |
| 2015-09-11 | 2015-09-09 | 43.000 | 6,664,500 | -2,000 | 17.82% | 286,573,500 |
| 2015-09-10 | 2015-09-08 | 42.000 | 6,666,500 | +2,200 | 17.82% | 279,993,000 |
| 2015-09-08 | 2015-09-04 | 42.000 | 6,664,300 | +1,000 | 17.82% | 279,900,600 |
| 2015-09-07 | 2015-09-02 | 42.000 | 6,663,300 | -2,700 | 17.81% | 279,858,600 |
| 2015-09-02 | 2015-08-31 | 42.000 | 6,666,000 | +1,100 | 17.82% | 279,972,000 |
| 2015-09-01 | 2015-08-28 | 43.500 | 6,664,900 | -1,500 | 17.82% | 289,923,150 |
| 2015-08-31 | 2015-08-27 | 43.000 | 6,666,400 | -6,100 | 17.82% | 286,655,200 |
| 2015-08-27 | 2015-08-25 | 39.500 | 6,672,500 | +1,400 | 17.84% | 263,563,750 |
| 2015-08-26 | 2015-08-24 | 39.500 | 6,671,100 | +7,600 | 17.84% | 263,508,450 |
| 2015-08-25 | 2015-08-21 | 49.500 | 6,663,500 | +500 | 17.82% | 329,843,250 |
| 2015-08-24 | 2015-08-20 | 53.000 | 6,663,000 | +1,000 | 17.81% | 353,139,000 |
| 2015-08-21 | 2015-08-19 | 54.000 | 6,662,000 | +1,000 | 17.87% | 359,748,000 |
| 2015-08-19 | 2015-08-17 | 56.000 | 6,661,000 | -14,400 | 17.87% | 373,016,000 |
| 2015-08-18 | 2015-08-14 | 53.000 | 6,675,400 | -2,600 | 17.90% | 353,796,200 |
| 2015-08-17 | 2015-08-13 | 52.000 | 6,678,000 | -25,000 | 17.91% | 347,256,000 |
| 2015-08-14 | 2015-08-12 | 52.000 | 6,703,000 | +35,000 | 17.98% | 348,556,000 |
| 2015-08-13 | 2015-08-11 | 53.000 | 6,668,000 | +8,100 | 17.88% | 353,404,000 |
| 2015-08-12 | 2015-08-10 | 55.000 | 6,659,900 | +8,600 | 17.86% | 366,294,500 |
| 2015-08-11 | 2015-08-07 | 55.000 | 6,651,300 | +245,000 | 17.84% | 365,821,500 |
| 2015-08-10 | 2015-08-06 | 52.000 | 6,406,300 | +305,800 | 17.18% | 333,127,600 |
| 2015-08-07 | 2015-08-05 | 49.000 | 6,100,500 | -80,000 | 16.36% | 298,924,500 |
| 2015-08-06 | 2015-08-04 | 52.000 | 6,180,500 | -2,400 | 16.58% | 321,386,000 |
| 2015-08-05 | 2015-08-03 | 53.000 | 6,182,900 | +561,700 | 16.58% | 327,693,700 |
| 2015-08-04 | 2015-07-31 | 53.000 | 5,621,200 | -63,300 | 15.08% | 297,923,600 |
| 2015-08-03 | 2015-07-30 | 53.000 | 5,684,500 | -66,100 | 15.25% | 301,278,500 |
| 2015-07-31 | 2015-07-29 | 56.000 | 5,750,600 | +70,800 | 15.42% | 322,033,600 |
| 2015-07-30 | 2015-07-28 | 57.000 | 5,679,800 | -25,900 | 15.23% | 323,748,600 |
| 2015-07-29 | 2015-07-27 | 57.000 | 5,705,700 | -995,100 | 15.30% | 325,224,900 |
| 2015-07-27 | 2015-07-23 | 60.000 | 6,700,800 | -500 | 17.97% | 402,048,000 |
| 2015-07-23 | 2015-07-21 | 64.000 | 6,701,300 | +3,000 | 17.97% | 428,883,200 |
| 2015-07-22 | 2015-07-20 | 67.000 | 6,698,300 | +2,000 | 17.97% | 448,786,100 |
| 2015-07-21 | 2015-07-17 | 62.000 | 6,696,300 | -11,000 | 17.96% | 415,170,600 |
| 2015-07-20 | 2015-07-16 | 57.000 | 6,707,300 | -4,700 | 17.99% | 382,316,100 |
| 2015-07-17 | 2015-07-15 | 55.000 | 6,712,000 | +2,400 | 18.00% | 369,160,000 |
| 2015-07-16 | 2015-07-14 | 54.000 | 6,709,600 | +2,600 | 18.00% | 362,318,400 |
| 2015-07-15 | 2015-07-13 | 55.000 | 6,707,000 | +6,200 | 17.99% | 368,885,000 |
| 2015-07-14 | 2015-07-10 | 50.000 | 6,700,800 | -2,800 | 17.97% | 335,040,000 |
| 2015-07-13 | 2015-07-09 | 42.500 | 6,703,600 | -15,600 | 17.98% | 284,903,000 |
| 2015-07-10 | 2015-07-08 | 32.000 | 6,719,200 | -1,700 | 18.02% | 215,014,400 |
| 2015-07-09 | 2015-07-07 | 40.500 | 6,720,900 | +900 | 18.03% | 272,196,450 |
| 2015-07-08 | 2015-07-06 | 47.000 | 6,720,000 | -68,000 | 18.02% | 315,840,000 |
| 2015-07-07 | 2015-07-03 | 50.000 | 6,788,000 | +500 | 18.21% | 339,400,000 |
| 2015-07-06 | 2015-07-02 | 56.000 | 6,787,500 | +200 | 18.21% | 380,100,000 |
| 2015-07-03 | 2015-06-30 | 59.000 | 6,787,300 | -7,000 | 18.20% | 400,450,700 |
| 2015-07-02 | 2015-06-29 | 58.000 | 6,794,300 | -2,800 | 18.22% | 394,069,400 |
| 2015-06-30 | 2015-06-26 | 61.000 | 6,797,100 | -4,500 | 18.23% | 414,623,100 |
| 2015-06-29 | 2015-06-25 | 64.000 | 6,801,600 | -17,200 | 18.29% | 435,302,400 |
| 2015-06-26 | 2015-06-24 | 64.000 | 6,818,800 | +4,600 | 18.33% | 436,403,200 |
| 2015-06-25 | 2015-06-23 | 54.000 | 6,814,200 | +71,800 | 18.32% | 367,966,800 |
| 2015-06-24 | 2015-06-22 | 72.000 | 6,742,400 | -3,000 | 18.13% | 485,452,800 |
| 2015-06-22 | 2015-06-18 | 72.000 | 6,745,400 | +3,000 | 18.14% | 485,668,800 |
| 2015-06-19 | 2015-06-17 | 70.000 | 6,742,400 | -3,500 | 18.13% | 471,968,000 |
| 2015-06-18 | 2015-06-16 | 68.000 | 6,745,900 | -2,100 | 18.14% | 458,721,200 |
| 2015-06-17 | 2015-06-15 | 72.000 | 6,748,000 | +552,400 | 18.14% | 485,856,000 |
| 2015-06-16 | 2015-06-12 | 75.000 | 6,195,600 | -5,900 | 16.66% | 464,670,000 |
| 2015-06-15 | 2015-06-11 | 74.000 | 6,201,500 | +578,500 | 16.67% | 458,911,000 |
| 2015-06-12 | 2015-06-10 | 70.000 | 5,623,000 | +8,000 | 15.12% | 393,610,000 |
| 2015-06-11 | 2015-06-09 | 71.000 | 5,615,000 | +27,500 | 15.10% | 398,665,000 |
| 2015-06-10 | 2015-06-08 | 75.000 | 5,587,500 | +3,200 | 15.02% | 419,062,500 |
| 2015-06-09 | 2015-06-05 | 77.000 | 5,584,300 | -6,500 | 15.01% | 429,991,100 |
| 2015-06-08 | 2015-06-04 | 75.000 | 5,590,800 | +43,800 | 15.03% | 419,310,000 |
| 2015-06-05 | 2015-06-03 | 77.000 | 5,547,000 | +22,500 | 14.91% | 427,119,000 |
| 2015-06-04 | 2015-06-02 | 81.000 | 5,524,500 | -1,000 | 14.85% | 447,484,500 |
| 2015-06-03 | 2015-06-01 | 82.000 | 5,525,500 | -37,600 | 14.86% | 453,091,000 |
| 2015-06-02 | 2015-05-29 | 75.000 | 5,563,100 | +15,900 | 14.96% | 417,232,500 |
| 2015-06-01 | 2015-05-28 | 78.000 | 5,547,200 | -19,500 | 14.91% | 432,681,600 |
| 2015-05-29 | 2015-05-27 | 77.000 | 5,566,700 | +197,900 | 15.25% | 428,635,900 |
| 2015-05-28 | 2015-05-26 | 76.000 | 5,368,800 | +28,600 | 14.71% | 408,028,800 |
| 2015-05-27 | 2015-05-22 | 80.000 | 5,340,200 | +18,000 | 14.63% | 427,216,000 |
| 2015-05-22 | 2015-05-20 | 65.000 | 5,322,200 | +1,145,000 | 14.58% | 345,943,000 |
| 2015-05-19 | 2015-05-15 | 65.000 | 4,177,200 | -190,300 | 12.82% | 271,518,000 |
| 2015-05-18 | 2015-05-14 | 55.000 | 4,367,500 | -400,300 | 14.61% | 240,212,500 |
| 2015-05-15 | 2015-05-13 | 54.000 | 4,767,800 | -160,500 | 15.95% | 257,461,200 |
| 2015-05-14 | 2015-05-12 | 49.500 | 4,928,300 | -108,500 | 16.49% | 243,950,850 |
| 2015-05-13 | 2015-05-11 | 53.000 | 5,036,800 | -306,500 | 16.85% | 266,950,400 |
| 2015-05-12 | 2015-05-08 | 52.000 | 5,343,300 | -475,400 | 17.87% | 277,851,600 |
| 2015-05-11 | 2015-05-07 | 48.500 | 5,818,700 | -72,200 | 19.46% | 282,206,950 |
| 2015-05-08 | 2015-05-06 | 50.000 | 5,890,900 | -558,400 | 19.71% | 294,545,000 |
| 2015-05-07 | 2015-05-05 | 45.500 | 6,449,300 | -77,900 | 23.20% | 293,443,150 |
| 2015-05-06 | 2015-05-04 | 46.000 | 6,527,200 | +1,700 | 23.48% | 300,251,200 |
| 2015-05-05 | 2015-04-30 | 45.500 | 6,525,500 | +22,600 | 23.48% | 296,910,250 |
| 2015-05-04 | 2015-04-29 | 47.000 | 6,502,900 | +345,900 | 23.40% | 305,636,300 |
| 2015-04-30 | 2015-04-28 | 45.500 | 6,157,000 | -146,700 | 22.15% | 280,143,500 |
| 2015-04-29 | 2015-04-27 | 44.500 | 6,303,700 | +19,000 | 22.68% | 280,514,650 |
| 2015-04-28 | 2015-04-24 | 43.500 | 6,284,700 | -217,100 | 22.61% | 273,384,450 |
| 2015-04-27 | 2015-04-23 | 44.500 | 6,501,800 | +38,900 | 23.39% | 289,330,100 |
| 2015-04-24 | 2015-04-22 | 39.500 | 6,462,900 | -6,100 | 23.25% | 255,284,550 |
| 2015-04-23 | 2015-04-21 | 39.500 | 6,469,000 | -33,500 | 23.27% | 255,525,500 |
| 2015-04-22 | 2015-04-20 | 39.500 | 6,502,500 | -237,400 | 23.40% | 256,848,750 |
| 2015-04-21 | 2015-04-17 | 36.500 | 6,739,900 | +125,200 | 24.25% | 246,006,350 |
| 2015-04-20 | 2015-04-16 | 41.000 | 6,614,700 | +282,800 | 23.80% | 271,202,700 |
| 2015-04-13 | 2015-04-09 | 31.500 | 6,331,900 | -7,000 | 22.78% | 199,454,850 |
| 2015-04-10 | 2015-04-08 | 32.500 | 6,338,900 | -10,100 | 22.81% | 206,014,250 |
| 2015-04-09 | 2015-04-02 | 30.000 | 6,349,000 | +5,600 | 22.84% | 190,470,000 |
| 2015-04-08 | 2015-04-01 | 30.500 | 6,343,400 | +1,000 | 22.82% | 193,473,700 |
| 2015-04-02 | 2015-03-31 | 29.500 | 6,342,400 | +1,200 | 22.82% | 187,100,800 |
| 2015-04-01 | 2015-03-30 | 30.500 | 6,341,200 | -200 | 22.82% | 193,406,600 |
| 2015-03-31 | 2015-03-27 | 30.000 | 6,341,400 | -2,300 | 22.82% | 190,242,000 |
| 2015-03-30 | 2015-03-26 | 30.000 | 6,343,700 | +5,000 | 22.82% | 190,311,000 |
| 2015-03-27 | 2015-03-25 | 30.500 | 6,338,700 | +2,000 | 22.81% | 193,330,350 |
| 2015-03-26 | 2015-03-24 | 31.500 | 6,336,700 | +700 | 22.80% | 199,606,050 |
| 2015-03-25 | 2015-03-23 | 31.500 | 6,336,000 | -700 | 22.80% | 199,584,000 |
| 2015-03-24 | 2015-03-20 | 31.000 | 6,336,700 | +2,200 | 22.80% | 196,437,700 |
| 2015-03-23 | 2015-03-19 | 31.500 | 6,334,500 | +4,800 | 22.79% | 199,536,750 |
| 2015-03-20 | 2015-03-18 | 31.500 | 6,329,700 | -1,000 | 22.77% | 199,385,550 |
| 2015-03-19 | 2015-03-17 | 31.500 | 6,330,700 | +3,500 | 22.78% | 199,417,050 |
| 2015-03-18 | 2015-03-16 | 31.500 | 6,327,200 | +1,500 | 22.76% | 199,306,800 |
| 2015-03-17 | 2015-03-13 | 32.000 | 6,325,700 | +3,200 | 22.76% | 202,422,400 |
| 2015-03-16 | 2015-03-12 | 32.000 | 6,322,500 | +1,500 | 22.75% | 202,320,000 |
| 2015-03-13 | 2015-03-11 | 32.000 | 6,321,000 | +2,000 | 22.74% | 202,272,000 |
| 2015-03-12 | 2015-03-10 | 32.500 | 6,319,000 | +2,400 | 22.74% | 205,367,500 |
| 2015-03-11 | 2015-03-09 | 32.000 | 6,316,600 | -600 | 22.73% | 202,131,200 |
| 2015-03-10 | 2015-03-06 | 33.000 | 6,317,200 | -500 | 22.73% | 208,467,600 |
| 2015-03-09 | 2015-03-05 | 33.000 | 6,317,700 | +3,600 | 22.73% | 208,484,100 |
| 2015-03-06 | 2015-03-04 | 33.000 | 6,314,100 | +1,000 | 22.72% | 208,365,300 |
| 2015-03-04 | 2015-03-02 | 34.500 | 6,313,100 | +2,000 | 22.71% | 217,801,950 |
| 2015-03-02 | 2015-02-26 | 36.000 | 6,311,100 | +7,800 | 22.71% | 227,199,600 |
| 2015-02-27 | 2015-02-25 | 38.000 | 6,303,300 | +1,400 | 23.70% | 239,525,400 |
| 2015-02-25 | 2015-02-23 | 37.500 | 6,301,900 | +2,200 | 23.70% | 236,321,250 |
| 2015-02-17 | 2015-02-13 | 37.500 | 6,299,700 | -4,800 | 23.69% | 236,238,750 |
| 2015-02-16 | 2015-02-12 | 38.000 | 6,304,500 | +4,300 | 26.50% | 239,571,000 |
| 2015-02-13 | 2015-02-11 | 40.000 | 6,300,200 | -3,100 | 26.48% | 252,008,000 |
| 2015-02-12 | 2015-02-10 | 37.500 | 6,303,300 | +2,000 | 26.49% | 236,373,750 |
| 2015-02-11 | 2015-02-09 | 35.500 | 6,301,300 | -5,700 | 26.48% | 223,696,150 |
| 2015-02-10 | 2015-02-06 | 34.500 | 6,307,000 | +1,000 | 26.51% | 217,591,500 |
| 2015-02-09 | 2015-02-05 | 36.500 | 6,306,000 | -18,100 | 26.50% | 230,169,000 |
| 2015-02-06 | 2015-02-04 | 34.000 | 6,324,100 | -10,400 | 26.58% | 215,019,400 |
| 2015-02-05 | 2015-02-03 | 34.000 | 6,334,500 | -2,400 | 32.56% | 215,373,000 |
| 2015-02-04 | 2015-02-02 | 33.000 | 6,336,900 | -3,000 | 32.57% | 209,117,700 |
| 2015-02-03 | 2015-01-30 | 32.000 | 6,339,900 | -10,300 | 32.58% | 202,876,800 |
| 2015-01-30 | 2015-01-28 | 29.500 | 6,350,200 | +8,400 | 32.64% | 187,330,900 |
| 2015-01-28 | 2015-01-26 | 30.000 | 6,341,800 | -1,300 | 32.59% | 190,254,000 |
| 2015-01-27 | 2015-01-23 | 30.000 | 6,343,100 | -200 | 32.60% | 190,293,000 |
| 2015-01-26 | 2015-01-22 | 29.500 | 6,343,300 | +4,600 | 35.13% | 187,127,350 |
| 2015-01-23 | 2015-01-21 | 29.000 | 6,338,700 | +12,200 | 35.10% | 183,822,300 |
| 2015-01-22 | 2015-01-20 | 30.500 | 6,326,500 | +900 | 35.04% | 192,958,250 |
| 2015-01-21 | 2015-01-19 | 30.000 | 6,325,600 | +1,100 | 35.03% | 189,768,000 |
| 2015-01-19 | 2015-01-15 | 33.000 | 6,324,500 | +20,200 | 35.03% | 208,708,500 |
| 2015-01-16 | 2015-01-14 | 30.000 | 6,304,300 | +6,000 | 34.91% | 189,129,000 |
| 2015-01-15 | 2015-01-13 | 32.000 | 6,298,300 | +10,000 | 34.88% | 201,545,600 |
| 2015-01-12 | 2015-01-08 | 32.000 | 6,288,300 | -3,600 | 34.82% | 201,225,600 |
| 2015-01-08 | 2015-01-06 | 32.500 | 6,291,900 | -1,000 | 34.84% | 204,486,750 |
| 2015-01-07 | 2015-01-05 | 31.000 | 6,292,900 | +2,000 | 34.85% | 195,079,900 |
| 2015-01-05 | 2014-12-31 | 32.500 | 6,290,900 | +2,000 | 34.84% | 204,454,250 |
| 2015-01-02 | 2014-12-29 | 34.500 | 6,288,900 | +2,000 | 34.83% | 216,967,050 |
| 2014-12-30 | 2014-12-24 | 35.500 | 6,286,900 | +18,900 | 34.82% | 223,184,950 |
| 2014-12-23 | 2014-12-19 | 34.500 | 6,268,000 | +17,500 | 34.71% | 216,246,000 |
| 2014-12-22 | 2014-12-18 | 36.500 | 6,250,500 | +1,000 | 34.62% | 228,143,250 |
| 2014-12-19 | 2014-12-17 | 37.000 | 6,249,500 | -1,000 | 34.61% | 231,231,500 |
| 2014-12-18 | 2014-12-16 | 38.000 | 6,250,500 | +2,000 | 34.62% | 237,519,000 |
| 2014-12-17 | 2014-12-15 | 36.500 | 6,248,500 | +900 | 34.60% | 228,070,250 |
| 2014-12-16 | 2014-12-12 | 36.500 | 6,247,600 | +26,000 | 34.60% | 228,037,400 |
| 2014-12-15 | 2014-12-11 | 37.000 | 6,221,600 | +4,400 | 34.46% | 230,199,200 |
| 2014-12-10 | 2014-12-08 | 37.500 | 6,217,200 | -1,000 | 34.43% | 233,145,000 |
| 2014-12-09 | 2014-12-05 | 38.000 | 6,218,200 | -9,100 | 34.44% | 236,291,600 |
| 2014-12-08 | 2014-12-04 | 35.500 | 6,227,300 | +10,800 | 34.49% | 221,069,150 |
| 2014-12-04 | 2014-12-02 | 39.500 | 6,216,500 | -19,800 | 34.43% | 245,551,750 |
| 2014-12-03 | 2014-12-01 | 38.000 | 6,236,300 | +1,000 | 34.54% | 236,979,400 |
| 2014-12-02 | 2014-11-28 | 38.500 | 6,235,300 | +3,500 | 34.53% | 240,059,050 |
| 2014-12-01 | 2014-11-27 | 39.500 | 6,231,800 | +2,000 | 34.51% | 246,156,100 |
| 2014-11-28 | 2014-11-26 | 39.500 | 6,229,800 | +29,800 | 34.50% | 246,077,100 |
| 2014-11-27 | 2014-11-25 | 40.000 | 6,200,000 | -27,800 | 34.34% | 248,000,000 |
| 2014-11-26 | 2014-11-24 | 41.500 | 6,227,800 | +900 | 34.49% | 258,453,700 |
| 2014-11-25 | 2014-11-21 | 41.500 | 6,226,900 | +8,000 | 34.48% | 258,416,350 |
| 2014-11-24 | 2014-11-20 | 41.500 | 6,218,900 | +15,700 | 34.44% | 258,084,350 |
| 2014-11-21 | 2014-11-19 | 43.000 | 6,203,200 | +2,300 | 34.35% | 266,737,600 |
| 2014-11-20 | 2014-11-18 | 43.000 | 6,200,900 | -22,800 | 34.34% | 266,638,700 |
| 2014-11-19 | 2014-11-17 | 41.000 | 6,223,700 | +31,700 | 34.47% | 255,171,700 |
| 2014-11-18 | 2014-11-14 | 43.500 | 6,192,000 | +8,300 | 34.29% | 269,352,000 |
| 2014-11-17 | 2014-11-13 | 43.500 | 6,183,700 | -6,900 | 34.25% | 268,990,950 |
| 2014-11-14 | 2014-11-12 | 41.500 | 6,190,600 | +16,200 | 34.28% | 256,909,900 |
| 2014-11-13 | 2014-11-11 | 41.500 | 6,174,400 | +28,200 | 34.19% | 256,237,600 |
| 2014-11-12 | 2014-11-10 | 43.000 | 6,146,200 | +1,000 | 34.04% | 264,286,600 |
| 2014-11-07 | 2014-11-05 | 43.000 | 6,145,200 | +632,600 | 34.03% | 264,243,600 |
| 2014-11-06 | 2014-11-04 | 43.000 | 5,512,600 | +3,200 | 30.53% | 237,041,800 |
| 2014-11-05 | 2014-11-03 | 43.000 | 5,509,400 | +3,100 | 30.51% | 236,904,200 |
| 2014-11-04 | 2014-10-31 | 44.500 | 5,506,300 | -44,600 | 30.49% | 245,030,350 |
| 2014-11-03 | 2014-10-30 | 45.500 | 5,550,900 | -11,300 | 30.74% | 252,565,950 |
| 2014-10-31 | 2014-10-29 | 46.000 | 5,562,200 | -6,000 | 30.80% | 255,861,200 |
| 2014-10-30 | 2014-10-28 | 47.500 | 5,568,200 | -2,800 | 30.84% | 264,489,500 |
| 2014-10-29 | 2014-10-27 | 45.500 | 5,571,000 | -22,300 | 30.85% | 253,480,500 |
| 2014-10-28 | 2014-10-24 | 41.500 | 5,593,300 | -600 | 30.98% | 232,121,950 |
| 2014-10-27 | 2014-10-23 | 42.000 | 5,593,900 | +70,300 | 30.98% | 234,943,800 |
| 2014-10-24 | 2014-10-22 | 42.500 | 5,523,600 | +45,400 | 30.59% | 234,753,000 |
| 2014-10-23 | 2014-10-21 | 42.500 | 5,478,200 | +64,400 | 30.34% | 232,823,500 |
| 2014-10-22 | 2014-10-20 | 50.000 | 5,413,800 | +107,000 | 29.98% | 270,690,000 |
| 2014-10-21 | 2014-10-17 | 55.000 | 5,306,800 | +337,400 | 29.39% | 291,874,000 |
| 2014-10-20 | 2014-10-16 | 57.000 | 4,969,400 | +17,000 | 27.52% | 283,255,800 |
| 2014-10-17 | 2014-10-15 | 58.000 | 4,952,400 | -39,000 | 27.43% | 287,239,200 |
| 2014-10-14 | 2014-10-10 | 65.000 | 4,991,400 | -402,300 | 28.11% | 324,441,000 |
| 2014-10-13 | 2014-10-09 | 62.000 | 5,393,700 | -145,300 | 30.38% | 334,409,400 |
| 2014-10-10 | 2014-10-08 | 58.000 | 5,539,000 | -41,200 | 31.29% | 321,262,000 |
| 2014-10-09 | 2014-10-07 | 56.000 | 5,580,200 | -244,900 | 31.65% | 312,491,200 |
| 2014-10-08 | 2014-10-06 | 52.000 | 5,825,100 | -257,600 | 33.04% | 302,905,200 |
| 2014-10-07 | 2014-10-03 | 52.000 | 6,082,700 | -143,900 | 34.50% | 316,300,400 |
| 2014-10-06 | 2014-09-30 | 52.000 | 6,226,600 | -712,000 | 35.32% | 323,783,200 |
| 2014-10-03 | 2014-09-29 | 54.000 | 6,938,600 | -3,000 | 39.36% | 374,684,400 |
| 2014-09-30 | 2014-09-26 | 48.500 | 6,941,600 | -41,700 | 39.38% | 336,667,600 |
| 2014-09-29 | 2014-09-25 | 48.500 | 6,983,300 | -33,800 | 39.61% | 338,690,050 |
| 2014-09-26 | 2014-09-24 | 49.500 | 7,017,100 | -26,900 | 39.81% | 347,346,450 |
| 2014-09-25 | 2014-09-23 | 50.000 | 7,044,000 | +500 | 39.96% | 352,200,000 |
| 2014-09-24 | 2014-09-22 | 50.000 | 7,043,500 | -27,300 | 39.95% | 352,175,000 |
| 2014-09-23 | 2014-09-19 | 54.000 | 7,070,800 | -10,100 | 40.11% | 381,823,200 |
| 2014-09-22 | 2014-09-18 | 52.000 | 7,080,900 | +5,000 | 40.17% | 368,206,800 |
| 2014-09-19 | 2014-09-17 | 50.000 | 7,075,900 | +900 | 40.14% | 353,795,000 |
| 2014-09-18 | 2014-09-16 | 53.000 | 7,075,000 | -7,800 | 40.13% | 374,975,000 |
| 2014-09-17 | 2014-09-15 | 52.000 | 7,082,800 | -142,000 | 40.18% | 368,305,600 |
| 2014-09-16 | 2014-09-12 | 47.500 | 7,224,800 | -500 | 40.98% | 343,178,000 |
| 2014-09-15 | 2014-09-11 | 46.000 | 7,225,300 | -20,400 | 41.58% | 332,363,800 |
| 2014-09-12 | 2014-09-10 | 52.000 | 7,245,700 | -212,000 | 41.69% | 376,776,400 |
| 2014-09-11 | 2014-09-08 | 51.000 | 7,457,700 | -731,400 | 42.91% | 380,342,700 |
| 2014-09-10 | 2014-09-05 | 50.000 | 8,189,100 | -136,200 | 47.12% | 409,455,000 |
| 2014-09-08 | 2014-09-04 | 40.500 | 8,325,300 | -41,200 | 47.91% | 337,174,650 |
| 2014-09-05 | 2014-09-03 | 36.000 | 8,366,500 | -33,000 | 48.14% | 301,194,000 |
| 2014-09-03 | 2014-09-01 | 36.000 | 8,399,500 | +135,200 | 48.33% | 302,382,000 |
| 2014-09-02 | 2014-08-29 | 36.000 | 8,264,300 | -27,000 | 47.55% | 297,514,800 |
| 2014-09-01 | 2014-08-28 | 34.000 | 8,291,300 | +500 | 47.71% | 281,904,200 |
| 2014-08-29 | 2014-08-27 | 34.500 | 8,290,800 | +3,000 | 47.71% | 286,032,600 |
| 2014-08-28 | 2014-08-26 | 34.500 | 8,287,800 | +4,200 | 48.10% | 285,929,100 |
| 2014-08-25 | 2014-08-21 | 35.000 | 8,283,600 | +2,000 | 48.08% | 289,926,000 |
| 2014-08-22 | 2014-08-20 | 36.000 | 8,281,600 | +5,700 | 48.07% | 298,137,600 |
| 2014-08-21 | 2014-08-19 | 35.000 | 8,275,900 | +4,100 | 48.04% | 289,656,500 |
| 2014-08-20 | 2014-08-18 | 35.500 | 8,271,800 | +8,400 | 48.01% | 293,648,900 |
| 2014-08-19 | 2014-08-15 | 36.500 | 8,263,400 | -91,100 | 47.96% | 301,614,100 |
| 2014-08-18 | 2014-08-14 | 34.000 | 8,354,500 | -28,500 | 48.49% | 284,053,000 |
| 2014-08-15 | 2014-08-13 | 34.000 | 8,383,000 | +500 | 48.66% | 285,022,000 |
| 2014-08-14 | 2014-08-12 | 34.500 | 8,382,500 | +4,500 | 48.65% | 289,196,250 |
| 2014-08-12 | 2014-08-08 | 34.000 | 8,378,000 | -100 | 48.63% | 284,852,000 |
| 2014-08-08 | 2014-08-06 | 34.500 | 8,378,100 | -1,400 | 48.63% | 289,044,450 |
| 2014-08-07 | 2014-08-05 | 34.500 | 8,379,500 | +1,400 | 48.64% | 289,092,750 |
| 2014-08-06 | 2014-08-04 | 35.000 | 8,378,100 | -1,400 | 48.63% | 293,233,500 |
| 2014-08-05 | 2014-08-01 | 34.500 | 8,379,500 | -1,500 | 48.64% | 289,092,750 |
| 2014-08-04 | 2014-07-31 | 34.000 | 8,381,000 | +400 | 48.65% | 284,954,000 |
| 2014-07-31 | 2014-07-29 | 33.500 | 8,380,600 | +400 | 48.64% | 280,750,100 |
| 2014-07-30 | 2014-07-28 | 33.000 | 8,380,200 | +2,100 | 48.64% | 276,546,600 |
| 2014-07-28 | 2014-07-24 | 34.000 | 8,378,100 | +1,000 | 48.63% | 284,855,400 |
| 2014-07-18 | 2014-07-16 | 35.500 | 8,377,100 | -1,600 | 48.62% | 297,387,050 |
| 2014-07-16 | 2014-07-14 | 36.500 | 8,378,700 | -7,500 | 49.00% | 305,822,550 |
| 2014-07-11 | 2014-07-09 | 36.000 | 8,386,200 | -1,000 | 49.05% | 301,903,200 |
| 2014-07-09 | 2014-07-07 | 35.500 | 8,387,200 | +1,000 | 49.26% | 297,745,600 |
| 2014-07-03 | 2014-06-30 | 36.000 | 8,386,200 | +100,000 | 49.25% | 301,903,200 |
| 2014-07-02 | 2014-06-27 | 36.500 | 8,286,200 | +2,500 | 48.66% | 302,446,300 |
| 2014-06-30 | 2014-06-26 | 37.000 | 8,283,700 | +3,000 | 48.65% | 306,496,900 |
| 2014-06-27 | 2014-06-25 | 38.000 | 8,280,700 | +17,100 | 48.63% | 314,666,600 |
| 2014-06-26 | 2014-06-24 | 37.000 | 8,263,600 | -100,000 | 48.82% | 305,753,200 |
| 2014-06-25 | 2014-06-23 | 35.500 | 8,363,600 | +500,000 | 49.41% | 296,907,800 |
| 2014-06-23 | 2014-06-19 | 37.000 | 7,863,600 | -1,400 | 46.46% | 290,953,200 |
| 2014-06-20 | 2014-06-18 | 37.500 | 7,865,000 | +8,800 | 46.46% | 294,937,500 |
| 2014-06-19 | 2014-06-17 | 40.500 | 7,856,200 | -35,400 | 47.82% | 318,176,100 |
| 2014-06-18 | 2014-06-16 | 40.500 | 7,891,600 | -2,131,700 | 48.04% | 319,609,800 |
| 2014-06-17 | 2014-06-13 | 39.000 | 10,023,300 | -6,500 | 61.02% | 390,908,700 |
| 2014-06-16 | 2014-06-12 | 37.500 | 10,029,800 | -900 | 61.06% | 376,117,500 |
| 2014-06-13 | 2014-06-11 | 36.500 | 10,030,700 | -9,500 | 61.06% | 366,120,550 |
| 2014-06-12 | 2014-06-10 | 38.000 | 10,040,200 | -30,800 | 61.66% | 381,527,600 |
| 2014-06-11 | 2014-06-09 | 33.500 | 10,071,000 | -77,600 | 61.84% | 337,378,500 |
| 2014-06-10 | 2014-06-06 | 32.000 | 10,148,600 | -20,900 | 62.32% | 324,755,200 |
| 2014-06-09 | 2014-06-05 | 33.000 | 10,169,500 | +4,000 | 62.95% | 335,593,500 |
| 2014-06-06 | 2014-06-04 | 33.000 | 10,165,500 | -4,100 | 62.93% | 335,461,500 |
| 2014-06-05 | 2014-06-03 | 33.000 | 10,169,600 | -13,000 | 62.95% | 335,596,800 |
| 2014-06-04 | 2014-05-30 | 32.500 | 10,182,600 | -13,700 | 64.50% | 330,934,500 |
| 2014-06-03 | 2014-05-29 | 32.500 | 10,196,300 | -1,900 | 64.59% | 331,379,750 |
| 2014-05-30 | 2014-05-28 | 32.500 | 10,198,200 | +1,000 | 64.60% | 331,441,500 |
| 2014-05-29 | 2014-05-27 | 32.000 | 10,197,200 | -7,300 | 64.59% | 326,310,400 |
| 2014-05-28 | 2014-05-26 | 32.500 | 10,204,500 | -7,100 | 64.64% | 331,646,250 |
| 2014-05-27 | 2014-05-23 | 32.000 | 10,211,600 | -1,300 | 64.68% | 326,771,200 |
| 2014-05-26 | 2014-05-22 | 32.500 | 10,212,900 | -3,500 | 64.69% | 331,919,250 |
| 2014-05-23 | 2014-05-21 | 32.500 | 10,216,400 | -2,000 | 64.71% | 332,033,000 |
| 2014-05-21 | 2014-05-19 | 32.500 | 10,218,400 | -5,700 | 64.73% | 332,098,000 |
| 2014-05-19 | 2014-05-15 | 32.000 | 10,224,100 | -6,800 | 64.76% | 327,171,200 |
| 2014-05-16 | 2014-05-14 | 32.500 | 10,230,900 | -4,000 | 64.81% | 332,504,250 |
| 2014-05-15 | 2014-05-13 | 32.000 | 10,234,900 | -3,000 | 64.83% | 327,516,800 |
| 2014-05-02 | 2014-04-29 | 30.000 | 10,237,900 | +2,500 | 64.85% | 307,137,000 |
| 2014-04-29 | 2014-04-25 | 30.000 | 10,235,400 | +600 | 64.83% | 307,062,000 |
| 2014-04-22 | 2014-04-16 | 32.000 | 10,234,800 | -1,000 | 64.83% | 327,513,600 |
| 2014-04-17 | 2014-04-15 | 31.500 | 10,235,800 | -5,300 | 64.84% | 322,427,700 |
| 2014-04-16 | 2014-04-14 | 32.000 | 10,241,100 | +1,700 | 64.87% | 327,715,200 |
| 2014-04-15 | 2014-04-11 | 32.000 | 10,239,400 | -12,900 | 64.86% | 327,660,800 |
| 2014-04-11 | 2014-04-09 | 32.000 | 10,252,300 | +5,900 | 64.94% | 328,073,600 |
| 2014-04-10 | 2014-04-08 | 31.500 | 10,246,400 | +10,000 | 64.90% | 322,761,600 |
| 2014-04-07 | 2014-04-03 | 33.000 | 10,236,400 | -600 | 64.84% | 337,801,200 |
| 2014-03-25 | 2014-03-21 | 33.500 | 10,237,000 | -4,700 | 64.84% | 342,939,500 |
| 2014-03-21 | 2014-03-19 | 31.000 | 10,241,700 | +1,000 | 64.87% | 317,492,700 |
| 2014-03-20 | 2014-03-18 | 31.500 | 10,240,700 | +1,400 | 64.87% | 322,582,050 |
| 2014-03-18 | 2014-03-14 | 30.000 | 10,239,300 | +9,300 | 64.86% | 307,179,000 |
| 2014-03-14 | 2014-03-12 | 33.000 | 10,230,000 | +347,729 | 64.80% | 337,590,000 |
| 2014-03-13 | 2014-03-11 | 32.000 | 9,882,271 | +18,400 | 62.82% | 316,232,672 |
| 2014-03-11 | 2014-03-07 | 32.500 | 9,863,871 | +721,071 | 62.71% | 320,575,808 |
| 2014-03-07 | 2014-03-05 | 33.500 | 9,142,800 | +5,026,271 | 59.53% | 306,283,800 |
| 2014-03-04 | 2014-02-28 | 34.000 | 4,116,529 | +1,571,429 | 28.14% | 139,961,986 |
| 2014-03-03 | 2014-02-27 | 35.000 | 2,545,100 | -17,800 | 22.96% | 89,078,500 |
| 2014-02-25 | 2014-02-21 | 36.500 | 2,562,900 | -600 | 31.92% | 93,545,850 |
| 2014-02-24 | 2014-02-20 | 37.000 | 2,563,500 | +4,800 | 31.92% | 94,849,500 |
| 2014-02-21 | 2014-02-19 | 36.000 | 2,558,700 | +3,800 | 31.86% | 92,113,200 |
| 2014-02-12 | 2014-02-10 | 37.000 | 2,554,900 | -10,000 | 31.94% | 94,531,300 |
| 2014-02-04 | 2014-01-28 | 39.000 | 2,564,900 | +6,000 | 32.06% | 100,031,100 |
| 2014-01-29 | 2014-01-27 | 39.000 | 2,558,900 | -1,900 | 31.99% | 99,797,100 |
| 2014-01-27 | 2014-01-23 | 39.500 | 2,560,800 | -600 | 32.01% | 101,151,600 |
| 2014-01-22 | 2014-01-20 | 40.000 | 2,561,400 | -1,000 | 32.02% | 102,456,000 |
| 2014-01-21 | 2014-01-17 | 40.000 | 2,562,400 | -3,000 | 32.03% | 102,496,000 |
| 2014-01-20 | 2014-01-16 | 40.000 | 2,565,400 | -300 | 32.07% | 102,616,000 |
| 2014-01-15 | 2014-01-13 | 40.500 | 2,565,700 | -200 | 32.07% | 103,910,850 |
| 2014-01-14 | 2014-01-10 | 40.500 | 2,565,900 | -13,000 | 32.07% | 103,918,950 |
| 2014-01-13 | 2014-01-09 | 41.000 | 2,578,900 | +81,500 | 32.24% | 105,734,900 |
| 2014-01-07 | 2014-01-03 | 42.000 | 2,497,400 | +5,100 | 31.22% | 104,890,800 |
| 2014-01-03 | 2013-12-31 | 42.000 | 2,492,300 | -10,000 | 31.15% | 104,676,600 |
| 2014-01-02 | 2013-12-27 | 41.000 | 2,502,300 | -17,000 | 31.28% | 102,594,300 |
| 2013-12-30 | 2013-12-24 | 41.500 | 2,519,300 | +2,000 | 31.49% | 104,550,950 |
| 2013-12-27 | 2013-12-20 | 41.500 | 2,517,300 | -29,600 | 31.47% | 104,467,950 |
| 2013-12-23 | 2013-12-19 | 42.000 | 2,546,900 | -7,000 | 31.84% | 106,969,800 |
| 2013-12-20 | 2013-12-18 | 42.500 | 2,553,900 | -8,700 | 31.92% | 108,540,750 |
| 2013-12-19 | 2013-12-17 | 42.500 | 2,562,600 | -44,100 | 32.03% | 108,910,500 |
| 2013-12-18 | 2013-12-16 | 42.500 | 2,606,700 | -31,000 | 32.58% | 110,784,750 |
| 2013-12-17 | 2013-12-13 | 42.500 | 2,637,700 | -8,400 | 32.97% | 112,102,250 |
| 2013-12-16 | 2013-12-12 | 42.500 | 2,646,100 | -15,400 | 33.08% | 112,459,250 |
| 2013-12-13 | 2013-12-11 | 42.500 | 2,661,500 | -21,500 | 33.27% | 113,113,750 |
| 2013-12-12 | 2013-12-10 | 42.500 | 2,683,000 | -77,700 | 33.54% | 114,027,500 |
| 2013-12-11 | 2013-12-09 | 42.500 | 2,760,700 | -74,400 | 34.51% | 117,329,750 |
| 2013-12-10 | 2013-12-06 | 42.500 | 2,835,100 | -9,000 | 35.44% | 120,491,750 |
| 2013-12-06 | 2013-12-04 | 42.500 | 2,844,100 | -9,500 | 35.55% | 120,874,250 |
| 2013-12-05 | 2013-12-03 | 43.000 | 2,853,600 | +4,100 | 35.67% | 122,704,800 |
| 2013-12-04 | 2013-12-02 | 42.500 | 2,849,500 | +11,400 | 35.62% | 121,103,750 |
| 2013-12-03 | 2013-11-29 | 42.000 | 2,838,100 | -7,000 | 35.48% | 119,200,200 |
| 2013-12-02 | 2013-11-28 | 42.500 | 2,845,100 | -10,500 | 35.56% | 120,916,750 |
| 2013-11-29 | 2013-11-27 | 42.000 | 2,855,600 | -21,900 | 35.69% | 119,935,200 |
| 2013-11-28 | 2013-11-26 | 43.000 | 2,877,500 | -20,800 | 35.97% | 123,732,500 |
| 2013-11-27 | 2013-11-25 | 41.500 | 2,898,300 | -7,000 | 36.23% | 120,279,450 |
| 2013-11-26 | 2013-11-22 | 42.500 | 2,905,300 | -8,600 | 36.32% | 123,475,250 |
| 2013-11-25 | 2013-11-21 | 42.000 | 2,913,900 | -2,400 | 36.42% | 122,383,800 |
| 2013-11-22 | 2013-11-20 | 41.500 | 2,916,300 | -12,900 | 36.45% | 121,026,450 |
| 2013-11-21 | 2013-11-19 | 43.000 | 2,929,200 | +1,300 | 36.61% | 125,955,600 |
| 2013-11-20 | 2013-11-18 | 42.500 | 2,927,900 | -16,400 | 36.60% | 124,435,750 |
| 2013-11-19 | 2013-11-15 | 43.500 | 2,944,300 | +2,700 | 36.80% | 128,077,050 |
| 2013-11-18 | 2013-11-14 | 43.500 | 2,941,600 | -333,500 | 36.77% | 127,959,600 |
| 2013-11-12 | 2013-11-08 | 47.000 | 3,275,100 | +342,000 | 40.94% | 153,929,700 |
| 2013-11-11 | 2013-11-07 | 43.500 | 2,933,100 | +363,500 | 36.66% | 127,589,850 |
| 2013-11-08 | 2013-11-06 | 45.000 | 2,569,600 | +1,201,500 | 32.12% | 115,632,000 |
| 2013-11-07 | 2013-11-05 | 43.000 | 1,368,100 | +314,700 | 18.49% | 58,828,300 |
| 2013-11-06 | 2013-11-04 | 42.500 | 1,053,400 | -16,700 | 14.24% | 44,769,500 |
| 2013-11-05 | 2013-11-01 | 45.000 | 1,070,100 | +430,400 | 14.46% | 48,154,500 |
| 2013-11-04 | 2013-10-31 | 45.000 | 639,700 | +431,900 | 12.18% | 28,786,500 |
| 2013-11-01 | 2013-10-30 | 46.000 | 207,800 | -10,200 | 3.96% | 9,558,800 |
| 2013-10-31 | 2013-10-29 | 46.000 | 218,000 | -2,800 | 4.15% | 10,028,000 |
| 2013-10-30 | 2013-10-28 | 46.500 | 220,800 | -4,000 | 4.21% | 10,267,200 |
| 2013-10-29 | 2013-10-25 | 46.000 | 224,800 | -30,000 | 4.28% | 10,340,800 |
| 2013-10-28 | 2013-10-24 | 47.500 | 254,800 | -8,200 | 4.85% | 12,103,000 |
| 2013-10-25 | 2013-10-23 | 47.000 | 263,000 | -2,000 | 9.74% | 12,361,000 |
| 2013-10-24 | 2013-10-22 | 47.500 | 265,000 | -26,500 | 9.81% | 12,587,500 |
| 2013-10-23 | 2013-10-21 | 48.500 | 291,500 | -43,000 | 10.80% | 14,137,750 |
| 2013-10-22 | 2013-10-18 | 49.500 | 334,500 | -300 | 12.39% | 16,557,750 |
| 2013-10-21 | 2013-10-17 | 48.500 | 334,800 | -10,800 | 12.40% | 16,237,800 |
| 2013-10-18 | 2013-10-16 | 49.000 | 345,600 | -2,700 | 12.80% | 16,934,400 |
| 2013-10-17 | 2013-10-15 | 48.000 | 348,300 | -9,700 | 12.90% | 16,718,400 |
| 2013-10-15 | 2013-10-10 | 49.000 | 358,000 | +800 | 13.26% | 17,542,000 |
| 2013-10-11 | 2013-10-09 | 50.000 | 357,200 | +6,000 | 13.23% | 17,860,000 |
| 2013-10-10 | 2013-10-08 | 50.000 | 351,200 | +17,300 | 13.01% | 17,560,000 |
| 2013-10-09 | 2013-10-07 | 54.000 | 333,900 | -6,000 | 12.37% | 18,030,600 |
| 2013-10-08 | 2013-10-04 | 54.000 | 339,900 | -31,900 | 12.59% | 18,354,600 |
| 2013-10-07 | 2013-10-03 | 58.000 | 371,800 | -4,000 | 13.77% | 21,564,400 |
| 2013-10-04 | 2013-10-02 | 62.000 | 375,800 | -3,000 | 13.92% | 23,299,600 |
| 2013-10-03 | 2013-09-30 | 56.000 | 378,800 | -47,100 | 14.03% | 21,212,800 |
| 2013-10-02 | 2013-09-27 | 46.000 | 425,900 | +800 | 15.77% | 19,591,400 |
| 2013-09-30 | 2013-09-26 | 44.500 | 425,100 | -4,300 | 15.74% | 18,916,950 |
| 2013-09-27 | 2013-09-25 | 45.000 | 429,400 | -7,200 | 15.90% | 19,323,000 |
| 2013-09-26 | 2013-09-24 | 44.500 | 436,600 | -9,100 | 16.17% | 19,428,700 |
| 2013-09-25 | 2013-09-23 | 44.000 | 445,700 | +1,500 | 16.51% | 19,610,800 |
| 2013-09-24 | 2013-09-19 | 44.000 | 444,200 | -29,300 | 16.45% | 19,544,800 |
| 2013-09-23 | 2013-09-18 | 44.000 | 473,500 | -6,800 | 17.54% | 20,834,000 |
| 2013-09-19 | 2013-09-17 | 44.000 | 480,300 | +1,100 | 17.79% | 21,133,200 |
| 2013-09-18 | 2013-09-16 | 45.000 | 479,200 | +3,900 | 17.75% | 21,564,000 |
| 2013-09-16 | 2013-09-12 | 44.500 | 475,300 | -4,400 | 17.60% | 21,150,850 |
| 2013-09-13 | 2013-09-11 | 45.000 | 479,700 | +400 | 17.77% | 21,586,500 |
| 2013-09-12 | 2013-09-10 | 44.500 | 479,300 | +6,100 | 17.75% | 21,328,850 |
| 2013-09-11 | 2013-09-09 | 44.500 | 473,200 | -10,100 | 17.53% | 21,057,400 |
| 2013-09-10 | 2013-09-06 | 45.500 | 483,300 | -4,200 | 17.90% | 21,990,150 |
| 2013-09-06 | 2013-09-04 | 45.500 | 487,500 | -37,300 | 18.06% | 22,181,250 |
| 2013-09-05 | 2013-09-03 | 45.500 | 524,800 | -32,800 | 19.44% | 23,878,400 |
| 2013-09-04 | 2013-09-02 | 44.500 | 557,600 | +1,300 | 20.65% | 24,813,200 |
| 2013-09-03 | 2013-08-30 | 44.500 | 556,300 | -1,000 | 20.60% | 24,755,350 |
| 2013-09-02 | 2013-08-29 | 45.500 | 557,300 | -43,300 | 20.64% | 25,357,150 |
| 2013-08-30 | 2013-08-28 | 44.500 | 600,600 | -15,900 | 22.24% | 26,726,700 |
| 2013-08-29 | 2013-08-27 | 42.000 | 616,500 | +19,800 | 22.83% | 25,893,000 |
| 2013-08-28 | 2013-08-26 | 43.500 | 596,700 | +20,000 | 22.10% | 25,956,450 |
| 2013-08-27 | 2013-08-23 | 43.500 | 576,700 | +50,000 | 21.36% | 25,086,450 |
| 2013-08-26 | 2013-08-22 | 44.500 | 526,700 | +109,000 | 19.51% | 23,438,150 |
| 2013-08-23 | 2013-08-21 | 44.500 | 417,700 | -2,500 | 15.47% | 18,587,650 |
| 2013-08-22 | 2013-08-20 | 44.000 | 420,200 | -6,900 | 15.56% | 18,488,800 |
| 2013-08-21 | 2013-08-19 | 45.000 | 427,100 | +5,600 | 15.82% | 19,219,500 |
| 2013-08-20 | 2013-08-16 | 42.500 | 421,500 | -51,300 | 15.61% | 17,913,750 |
| 2013-08-19 | 2013-08-15 | 41.000 | 472,800 | -59,300 | 17.51% | 19,384,800 |
| 2013-08-16 | 2013-08-13 | 42.000 | 532,100 | -88,200 | 19.71% | 22,348,200 |
| 2013-08-15 | 2013-08-12 | 41.500 | 620,300 | +13,700 | 22.97% | 25,742,450 |
| 2013-08-13 | 2013-08-09 | 41.000 | 606,600 | +39,000 | 22.47% | 24,870,600 |
| 2013-08-12 | 2013-08-08 | 40.000 | 567,600 | -20,100 | 21.02% | 22,704,000 |
| 2013-08-09 | 2013-08-07 | 41.000 | 587,700 | -16,700 | 21.77% | 24,095,700 |
| 2013-08-08 | 2013-08-06 | 42.000 | 604,400 | +1,000 | 22.39% | 25,384,800 |
| 2013-08-07 | 2013-08-05 | 45.000 | 603,400 | -22,000 | 22.35% | 27,153,000 |
| 2013-08-06 | 2013-08-02 | 48.500 | 625,400 | -2,000 | 23.16% | 30,331,900 |
| 2013-08-05 | 2013-08-01 | 49.000 | 627,400 | -19,500 | 23.24% | 30,742,600 |
| 2013-08-02 | 2013-07-31 | 56.000 | 646,900 | -8,400 | 23.96% | 36,226,400 |
| 2013-08-01 | 2013-07-30 | 63.000 | 655,300 | +98,300 | 24.27% | 41,283,900 |
| 2013-07-31 | 2013-07-29 | 68.000 | 557,000 | +111,000 | 20.63% | 37,876,000 |
| 2013-07-30 | 2013-07-26 | 70.000 | 446,000 | +140,300 | 16.52% | 31,220,000 |
| 2013-07-29 | 2013-07-25 | 69.000 | 305,700 | +900 | 11.32% | 21,093,300 |
| 2013-07-26 | 2013-07-24 | 69.000 | 304,800 | +104,100 | 11.29% | 21,031,200 |
| 2013-07-25 | 2013-07-23 | 71.000 | 200,700 | +200,700 | 7.43% | 14,249,700 |
| 2013-01-28 | 2013-01-24 | 92.500 | 0 | -2,200 | ||
| 2013-01-18 | 2013-01-16 | 87.500 | 2,200 | +580 | 0.14% | 192,500 |
| 2013-01-14 | 2013-01-10 | 97.500 | 1,620 | +1,620 | 0.10% | 157,950 |
| 2009-02-05 | 2009-02-03 | 888.889 | 0 | -45 | ||
| 2008-10-21 | 2008-10-17 | 1011.111 | 45 | +45 | 0.01% | 45,500 |
| 2007-06-26 | 2007-06-22 | 1533.333 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy