History of CCASS shareholding
Participant: TAI NING STOCK CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 8.080 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 8.260 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 8.570 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 8.260 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 8.210 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 8.070 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 7.820 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 7.850 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 7.840 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 7.830 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 7.850 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 8.050 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 8.360 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 8.300 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 7.950 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 8.250 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 8.210 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 8.230 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 8.570 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 8.390 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 8.390 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 8.340 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 8.500 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 7.240 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 6.800 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 6.860 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 6.870 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 7.070 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 6.620 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 6.500 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 6.500 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 6.690 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 6.800 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 6.470 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 6.440 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 6.320 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 6.210 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 6.380 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 6.530 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 6.700 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 6.590 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 6.470 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 6.930 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 7.090 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 7.140 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 6.480 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 6.470 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 6.560 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 6.510 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 6.440 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 6.500 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 6.540 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 6.340 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 5.980 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 6.090 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 5.770 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 5.760 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 5.630 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 5.560 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 5.510 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 5.420 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 5.550 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 5.600 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 5.550 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 5.690 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 5.470 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 5.550 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 5.570 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 5.500 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 5.730 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 6.260 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 5.700 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 5.710 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 5.830 | 0 | +0 | ||
| 2025-06-27 | 2025-06-25 | 5.750 | 0 | +0 | ||
| 2025-06-26 | 2025-06-24 | 5.300 | 0 | +0 | ||
| 2025-06-25 | 2025-06-23 | 5.230 | 0 | +0 | ||
| 2025-06-24 | 2025-06-20 | 5.100 | 0 | +0 | ||
| 2025-06-23 | 2025-06-19 | 4.840 | 0 | +0 | ||
| 2025-06-20 | 2025-06-18 | 5.000 | 0 | +0 | ||
| 2025-06-19 | 2025-06-17 | 5.200 | 0 | +0 | ||
| 2025-06-18 | 2025-06-16 | 5.320 | 0 | +0 | ||
| 2025-06-17 | 2025-06-13 | 5.330 | 0 | +0 | ||
| 2025-06-16 | 2025-06-12 | 5.060 | 0 | +0 | ||
| 2025-06-13 | 2025-06-11 | 5.140 | 0 | +0 | ||
| 2025-06-12 | 2025-06-10 | 4.890 | 0 | +0 | ||
| 2025-06-11 | 2025-06-09 | 4.740 | 0 | +0 | ||
| 2025-06-10 | 2025-06-06 | 4.650 | 0 | +0 | ||
| 2025-06-09 | 2025-06-05 | 4.590 | 0 | +0 | ||
| 2025-06-06 | 2025-06-04 | 4.540 | 0 | +0 | ||
| 2025-06-05 | 2025-06-03 | 4.730 | 0 | +0 | ||
| 2025-06-04 | 2025-06-02 | 4.480 | 0 | +0 | ||
| 2025-06-03 | 2025-05-30 | 4.790 | 0 | +0 | ||
| 2025-06-02 | 2025-05-29 | 4.610 | 0 | +0 | ||
| 2025-05-30 | 2025-05-28 | 4.550 | 0 | +0 | ||
| 2025-05-29 | 2025-05-27 | 4.560 | 0 | +0 | ||
| 2025-05-28 | 2025-05-26 | 4.600 | 0 | +0 | ||
| 2025-05-27 | 2025-05-23 | 4.720 | 0 | +0 | ||
| 2025-05-26 | 2025-05-22 | 4.420 | 0 | +0 | ||
| 2025-05-23 | 2025-05-21 | 4.510 | 0 | +0 | ||
| 2025-05-22 | 2025-05-20 | 4.560 | 0 | +0 | ||
| 2025-05-21 | 2025-05-19 | 4.500 | 0 | +0 | ||
| 2025-05-20 | 2025-05-16 | 4.730 | 0 | +0 | ||
| 2025-05-19 | 2025-05-15 | 4.900 | 0 | +0 | ||
| 2025-05-16 | 2025-05-14 | 5.040 | 0 | +0 | ||
| 2025-05-15 | 2025-05-13 | 5.040 | 0 | +0 | ||
| 2025-05-14 | 2025-05-12 | 5.100 | 0 | +0 | ||
| 2025-05-13 | 2025-05-09 | 4.810 | 0 | +0 | ||
| 2025-05-12 | 2025-05-08 | 4.820 | 0 | +0 | ||
| 2025-05-09 | 2025-05-07 | 4.900 | 0 | +0 | ||
| 2025-05-08 | 2025-05-06 | 4.830 | 0 | +0 | ||
| 2025-05-07 | 2025-05-02 | 4.820 | 0 | +0 | ||
| 2025-05-06 | 2025-04-30 | 4.760 | 0 | +0 | ||
| 2025-05-02 | 2025-04-29 | 4.660 | 0 | +0 | ||
| 2025-04-30 | 2025-04-28 | 4.660 | 0 | +0 | ||
| 2025-04-29 | 2025-04-25 | 4.800 | 0 | +0 | ||
| 2025-04-28 | 2025-04-24 | 4.610 | 0 | +0 | ||
| 2025-04-25 | 2025-04-23 | 4.670 | 0 | +0 | ||
| 2025-04-24 | 2025-04-22 | 4.580 | 0 | +0 | ||
| 2025-04-23 | 2025-04-17 | 4.580 | 0 | +0 | ||
| 2025-04-22 | 2025-04-16 | 4.480 | 0 | +0 | ||
| 2025-04-17 | 2025-04-15 | 4.520 | 0 | +0 | ||
| 2025-04-16 | 2025-04-14 | 4.630 | 0 | +0 | ||
| 2025-04-15 | 2025-04-11 | 4.480 | 0 | +0 | ||
| 2025-04-14 | 2025-04-10 | 4.550 | 0 | +0 | ||
| 2025-04-11 | 2025-04-09 | 4.370 | 0 | +0 | ||
| 2025-04-10 | 2025-04-08 | 4.350 | 0 | +0 | ||
| 2025-04-09 | 2025-04-07 | 4.260 | 0 | +0 | ||
| 2025-04-08 | 2025-04-03 | 4.930 | 0 | +0 | ||
| 2025-04-07 | 2025-04-02 | 4.960 | 0 | +0 | ||
| 2025-04-03 | 2025-04-01 | 4.990 | 0 | +0 | ||
| 2025-04-02 | 2025-03-31 | 4.930 | 0 | +0 | ||
| 2025-04-01 | 2025-03-28 | 5.160 | 0 | +0 | ||
| 2025-03-31 | 2025-03-27 | 5.260 | 0 | +0 | ||
| 2025-03-28 | 2025-03-26 | 5.350 | 0 | +0 | ||
| 2025-03-27 | 2025-03-25 | 5.310 | 0 | +0 | ||
| 2025-03-26 | 2025-03-24 | 5.500 | 0 | +0 | ||
| 2025-03-25 | 2025-03-21 | 5.560 | 0 | +0 | ||
| 2025-03-24 | 2025-03-20 | 5.690 | 0 | +0 | ||
| 2025-03-21 | 2025-03-19 | 5.900 | 0 | +0 | ||
| 2025-03-20 | 2025-03-18 | 5.900 | 0 | +0 | ||
| 2025-03-19 | 2025-03-17 | 5.480 | 0 | +0 | ||
| 2025-03-18 | 2025-03-14 | 5.320 | 0 | +0 | ||
| 2025-03-17 | 2025-03-13 | 5.240 | 0 | +0 | ||
| 2025-03-14 | 2025-03-12 | 5.180 | 0 | +0 | ||
| 2025-03-13 | 2025-03-11 | 5.360 | 0 | +0 | ||
| 2025-03-12 | 2025-03-10 | 5.450 | 0 | +0 | ||
| 2025-03-11 | 2025-03-07 | 5.300 | 0 | +0 | ||
| 2025-03-10 | 2025-03-06 | 5.430 | 0 | +0 | ||
| 2025-03-07 | 2025-03-05 | 5.140 | 0 | +0 | ||
| 2025-03-06 | 2025-03-04 | 5.360 | 0 | +0 | ||
| 2025-03-05 | 2025-03-03 | 5.360 | 0 | +0 | ||
| 2025-03-04 | 2025-02-28 | 4.820 | 0 | +0 | ||
| 2025-03-03 | 2025-02-27 | 4.780 | 0 | +0 | ||
| 2025-02-28 | 2025-02-26 | 4.780 | 0 | +0 | ||
| 2025-02-27 | 2025-02-25 | 4.490 | 0 | +0 | ||
| 2025-02-26 | 2025-02-24 | 4.730 | 0 | +0 | ||
| 2025-02-25 | 2025-02-21 | 4.430 | 0 | +0 | ||
| 2025-02-24 | 2025-02-20 | 4.160 | 0 | +0 | ||
| 2025-02-21 | 2025-02-19 | 4.320 | 0 | +0 | ||
| 2025-02-20 | 2025-02-18 | 4.180 | 0 | +0 | ||
| 2025-02-19 | 2025-02-17 | 4.260 | 0 | +0 | ||
| 2025-02-18 | 2025-02-14 | 4.290 | 0 | +0 | ||
| 2025-02-17 | 2025-02-13 | 4.150 | 0 | +0 | ||
| 2025-02-14 | 2025-02-12 | 4.340 | 0 | +0 | ||
| 2025-02-13 | 2025-02-11 | 4.080 | 0 | +0 | ||
| 2025-02-12 | 2025-02-10 | 4.310 | 0 | +0 | ||
| 2025-02-11 | 2025-02-07 | 4.290 | 0 | +0 | ||
| 2025-02-10 | 2025-02-06 | 4.100 | 0 | +0 | ||
| 2025-02-07 | 2025-02-05 | 4.080 | 0 | +0 | ||
| 2025-02-06 | 2025-02-04 | 4.180 | 0 | +0 | ||
| 2025-02-05 | 2025-02-03 | 4.130 | 0 | +0 | ||
| 2025-02-04 | 2025-01-28 | 4.170 | 0 | +0 | ||
| 2025-02-03 | 2025-01-24 | 4.170 | 0 | +0 | ||
| 2025-01-27 | 2025-01-23 | 4.060 | 0 | +0 | ||
| 2025-01-24 | 2025-01-22 | 4.040 | 0 | +0 | ||
| 2025-01-23 | 2025-01-21 | 4.300 | 0 | +0 | ||
| 2025-01-22 | 2025-01-20 | 4.250 | 0 | +0 | ||
| 2025-01-21 | 2025-01-17 | 4.400 | 0 | +0 | ||
| 2025-01-20 | 2025-01-16 | 4.370 | 0 | +0 | ||
| 2025-01-17 | 2025-01-15 | 4.300 | 0 | +0 | ||
| 2025-01-16 | 2025-01-14 | 4.180 | 0 | +0 | ||
| 2025-01-15 | 2025-01-13 | 4.210 | 0 | +0 | ||
| 2025-01-14 | 2025-01-10 | 4.440 | 0 | +0 | ||
| 2025-01-13 | 2025-01-09 | 4.660 | 0 | +0 | ||
| 2025-01-10 | 2025-01-08 | 4.780 | 0 | +0 | ||
| 2025-01-09 | 2025-01-07 | 4.910 | 0 | +0 | ||
| 2025-01-08 | 2025-01-06 | 4.930 | 0 | +0 | ||
| 2025-01-07 | 2025-01-03 | 4.950 | 0 | +0 | ||
| 2025-01-06 | 2025-01-02 | 5.040 | 0 | +0 | ||
| 2025-01-03 | 2024-12-31 | 5.160 | 0 | +0 | ||
| 2025-01-02 | 2024-12-27 | 5.250 | 0 | +0 | ||
| 2024-12-30 | 2024-12-24 | 5.380 | 0 | +0 | ||
| 2024-12-27 | 2024-12-20 | 5.200 | 0 | +0 | ||
| 2024-12-23 | 2024-12-19 | 5.180 | 0 | +0 | ||
| 2024-12-20 | 2024-12-18 | 5.270 | 0 | +0 | ||
| 2024-12-19 | 2024-12-17 | 5.650 | 0 | +0 | ||
| 2024-12-18 | 2024-12-16 | 5.720 | 0 | +0 | ||
| 2024-12-17 | 2024-12-13 | 6.090 | 0 | +0 | ||
| 2024-12-16 | 2024-12-12 | 6.390 | 0 | +0 | ||
| 2024-12-13 | 2024-12-11 | 6.570 | 0 | +0 | ||
| 2024-12-12 | 2024-12-10 | 6.700 | 0 | +0 | ||
| 2024-12-11 | 2024-12-09 | 6.670 | 0 | +0 | ||
| 2024-12-10 | 2024-12-06 | 6.480 | 0 | -10,000 | ||
| 2024-12-05 | 2024-12-03 | 6.560 | 10,000 | -1,000 | 0.00% | 65,600 |
| 2024-11-29 | 2024-11-27 | 6.890 | 11,000 | -5,000 | 0.00% | 75,790 |
| 2024-11-27 | 2024-11-25 | 6.650 | 16,000 | -11,500 | 0.00% | 106,400 |
| 2024-11-22 | 2024-11-20 | 7.240 | 27,500 | -20,000 | 0.00% | 199,100 |
| 2024-11-18 | 2024-11-14 | 7.200 | 47,500 | +7,000 | 0.00% | 342,000 |
| 2024-11-04 | 2024-10-31 | 7.820 | 40,500 | +10,000 | 0.00% | 316,710 |
| 2024-10-30 | 2024-10-28 | 8.250 | 30,500 | -10,000 | 0.00% | 251,625 |
| 2024-10-22 | 2024-10-18 | 8.190 | 40,500 | +10,000 | 0.00% | 331,695 |
| 2024-10-10 | 2024-10-08 | 8.680 | 30,500 | -300 | 0.00% | 264,740 |
| 2024-10-09 | 2024-10-07 | 9.660 | 30,800 | -1,400 | 0.00% | 297,528 |
| 2024-10-03 | 2024-09-30 | 9.650 | 32,200 | -4,800 | 0.00% | 310,730 |
| 2024-10-02 | 2024-09-27 | 9.960 | 37,000 | -4,000 | 0.00% | 368,520 |
| 2024-09-27 | 2024-09-25 | 8.190 | 41,000 | -2,000 | 0.00% | 335,790 |
| 2024-09-25 | 2024-09-23 | 7.820 | 43,000 | -15,000 | 0.00% | 336,260 |
| 2024-09-20 | 2024-09-17 | 7.120 | 58,000 | -10,000 | 0.00% | 412,960 |
| 2024-09-05 | 2024-09-03 | 6.850 | 68,000 | +10,000 | 0.00% | 465,800 |
| 2024-09-04 | 2024-09-02 | 6.830 | 58,000 | +15,000 | 0.00% | 396,140 |
| 2024-08-29 | 2024-08-27 | 7.740 | 43,000 | -1,917 | 0.00% | 332,820 |
| 2024-08-28 | 2024-08-26 | 7.580 | 44,917 | -20,000 | 0.00% | 340,471 |
| 2024-08-23 | 2024-08-21 | 7.200 | 64,917 | +20,000 | 0.00% | 467,402 |
| 2024-07-22 | 2024-07-18 | 7.890 | 44,917 | -6,000 | 0.00% | 354,395 |
| 2024-06-27 | 2024-06-25 | 7.270 | 50,917 | +2,000 | 0.00% | 370,167 |
| 2024-04-30 | 2024-04-26 | 8.140 | 48,917 | -2,000 | 0.00% | 398,184 |
| 2024-03-20 | 2024-03-18 | 9.517 | 50,917 | +1,108 | 0.00% | 484,583 |
| 2024-03-01 | 2024-02-28 | 10.304 | 49,809 | -9,782 | 0.00% | 513,244 |
| 2024-02-02 | 2024-01-31 | 9.793 | 59,591 | +9,782 | 0.00% | 583,582 |
| 2024-01-23 | 2024-01-19 | 10.672 | 49,809 | -9,782 | 0.00% | 531,575 |
| 2024-01-19 | 2024-01-17 | 10.263 | 59,591 | +9,782 | 0.00% | 611,604 |
| 2024-01-09 | 2024-01-05 | 11.326 | 49,809 | +9,782 | 0.00% | 564,161 |
| 2024-01-05 | 2024-01-03 | 11.674 | 40,027 | -12,227 | 0.00% | 467,278 |
| 2023-12-01 | 2023-11-29 | 11.981 | 52,254 | +12,227 | 0.00% | 626,041 |
| 2023-11-23 | 2023-11-21 | 18.227 | 40,027 | +4,782 | 0.00% | 729,565 |
| 2023-10-30 | 2023-10-26 | 16.439 | 35,245 | -25,841 | 0.00% | 579,391 |
| 2023-10-27 | 2023-10-25 | 16.509 | 61,086 | -1,722 | 0.00% | 1,008,446 |
| 2023-10-17 | 2023-10-13 | 16.741 | 62,808 | +7,321 | 0.00% | 1,051,457 |
| 2023-10-12 | 2023-10-10 | 17.530 | 55,487 | +1,723 | 0.00% | 972,701 |
| 2023-10-05 | 2023-10-03 | 16.764 | 53,764 | +1,723 | 0.00% | 901,301 |
| 2023-09-25 | 2023-09-21 | 17.577 | 52,041 | +1,722 | 0.00% | 914,708 |
| 2023-08-29 | 2023-08-25 | 18.947 | 50,319 | +8,614 | 0.00% | 953,374 |
| 2023-08-08 | 2023-08-04 | 20.734 | 41,705 | +4,307 | 0.00% | 864,730 |
| 2023-06-13 | 2023-06-09 | 23.219 | 37,398 | -2,584 | 0.00% | 868,339 |
| 2023-05-19 | 2023-05-17 | 22.546 | 39,982 | +861 | 0.00% | 901,415 |
| 2023-05-12 | 2023-05-10 | 24.090 | 39,121 | -10,767 | 0.00% | 942,409 |
| 2023-03-15 | 2023-03-13 | 26.152 | 49,888 | +1,055 | 0.00% | 1,304,666 |
| 2023-02-24 | 2023-02-22 | 25.322 | 48,833 | +4,216 | 0.00% | 1,236,534 |
| 2023-01-04 | 2022-12-30 | 26.093 | 44,617 | -5,059 | 0.00% | 1,164,174 |
| 2022-11-24 | 2022-11-22 | 25.025 | 49,676 | +3,861 | 0.00% | 1,243,144 |
| 2022-07-19 | 2022-07-15 | 33.435 | 45,815 | +778 | 0.00% | 1,531,839 |
| 2022-07-13 | 2022-07-11 | 34.914 | 45,037 | +777 | 0.00% | 1,572,430 |
| 2022-07-11 | 2022-07-07 | 35.043 | 44,260 | +1,944 | 0.00% | 1,550,994 |
| 2022-06-09 | 2022-06-07 | 39.222 | 42,316 | -505 | 0.00% | 1,659,727 |
| 2022-05-12 | 2022-05-10 | 36.715 | 42,821 | +777 | 0.00% | 1,572,154 |
| 2022-04-01 | 2022-03-30 | 42.116 | 42,044 | -777 | 0.00% | 1,770,710 |
| 2022-03-18 | 2022-03-16 | 36.457 | 42,821 | +777 | 0.00% | 1,561,140 |
| 2022-03-17 | 2022-03-15 | 38.156 | 42,044 | +778 | 0.00% | 1,604,236 |
| 2022-03-16 | 2022-03-14 | 39.402 | 41,266 | +1,557 | 0.00% | 1,625,953 |
| 2022-01-12 | 2022-01-10 | 39.664 | 39,709 | +190 | 0.00% | 1,575,018 |
| 2021-12-07 | 2021-12-03 | 40.713 | 39,519 | +3,814 | 0.00% | 1,608,936 |
| 2021-11-25 | 2021-11-23 | 47.495 | 35,705 | +1,550 | 0.00% | 1,695,821 |
| 2021-09-23 | 2021-09-20 | 41.670 | 34,155 | +729 | 0.00% | 1,423,232 |
| 2021-09-16 | 2021-09-14 | 48.866 | 33,426 | +730 | 0.00% | 1,633,397 |
| 2021-08-12 | 2021-08-10 | 50.717 | 32,696 | +3,648 | 0.00% | 1,658,227 |
| 2021-08-03 | 2021-07-30 | 50.511 | 29,048 | +729 | 0.00% | 1,467,241 |
| 2021-05-07 | 2021-05-05 | 56.131 | 28,319 | -1,824 | 0.00% | 1,589,569 |
| 2021-04-15 | 2021-04-13 | 56.885 | 30,143 | -729 | 0.00% | 1,714,677 |
| 2021-03-17 | 2021-03-15 | 56.572 | 30,872 | +428 | 0.00% | 1,746,501 |
| 2021-03-11 | 2021-03-09 | 55.877 | 30,444 | -7,195 | 0.00% | 1,701,130 |
| 2021-02-25 | 2021-02-23 | 56.572 | 37,639 | -7,194 | 0.00% | 2,129,326 |
| 2021-01-11 | 2021-01-07 | 50.734 | 44,833 | +720 | 0.00% | 2,274,576 |
| 2021-01-05 | 2020-12-31 | 50.178 | 44,113 | +1,798 | 0.00% | 2,213,520 |
| 2020-12-29 | 2020-12-24 | 50.317 | 42,315 | +7,194 | 0.00% | 2,129,181 |
| 2020-12-08 | 2020-12-04 | 51.429 | 35,121 | +7,914 | 0.00% | 1,806,252 |
| 2020-11-30 | 2020-11-26 | 58.814 | 27,207 | +973 | 0.00% | 1,600,149 |
| 2020-11-13 | 2020-11-11 | 59.030 | 26,234 | -2,081 | 0.00% | 1,548,595 |
| 2020-11-05 | 2020-11-03 | 52.976 | 28,315 | +2,081 | 0.00% | 1,500,008 |
| 2020-08-07 | 2020-08-05 | 56.363 | 26,234 | -5,781 | 0.00% | 1,478,634 |
| 2020-07-06 | 2020-07-02 | 57.084 | 32,015 | -867 | 0.00% | 1,827,546 |
| 2020-06-23 | 2020-06-19 | 26.611 | 32,882 | -35,446 | 0.00% | 875,019 |
| 2020-06-01 | 2020-05-28 | 22.060 | 68,328 | -1,441 | 0.00% | 1,507,323 |
| 2020-05-26 | 2020-05-22 | 22.227 | 69,769 | +4,324 | 0.00% | 1,550,727 |
| 2020-05-22 | 2020-05-20 | 24.918 | 65,445 | +1,442 | 0.00% | 1,630,772 |
| 2020-03-27 | 2020-03-25 | 23.142 | 64,003 | +10,811 | 0.00% | 1,481,177 |
| 2020-03-26 | 2020-03-24 | 22.310 | 53,192 | -1,802 | 0.00% | 1,186,705 |
| 2020-03-23 | 2020-03-19 | 21.699 | 54,994 | +1,802 | 0.00% | 1,193,335 |
| 2020-03-20 | 2020-03-18 | 22.587 | 53,192 | -360 | 0.00% | 1,201,465 |
| 2020-03-18 | 2020-03-16 | 23.483 | 53,552 | -868 | 0.00% | 1,257,575 |
| 2020-02-21 | 2020-02-19 | 28.125 | 54,420 | +366 | 0.00% | 1,530,578 |
| 2019-12-03 | 2019-11-29 | 27.907 | 54,054 | -10,986 | 0.00% | 1,508,476 |
| 2019-11-28 | 2019-11-26 | 28.289 | 65,040 | +10,986 | 0.00% | 1,839,924 |
| 2019-11-21 | 2019-11-19 | 28.426 | 54,054 | -1,921 | 0.00% | 1,536,520 |
| 2019-10-29 | 2019-10-25 | 29.480 | 55,975 | -11,377 | 0.00% | 1,650,166 |
| 2019-10-24 | 2019-10-22 | 28.953 | 67,352 | -1,896 | 0.00% | 1,950,044 |
| 2019-10-18 | 2019-10-16 | 28.373 | 69,248 | -1,138 | 0.00% | 1,964,767 |
| 2019-10-11 | 2019-10-09 | 26.633 | 70,386 | +1,138 | 0.00% | 1,874,560 |
| 2019-10-04 | 2019-10-02 | 27.582 | 69,248 | -2,276 | 0.00% | 1,909,988 |
| 2019-09-26 | 2019-09-24 | 26.422 | 71,524 | +1,138 | 0.00% | 1,889,780 |
| 2019-09-19 | 2019-09-17 | 26.844 | 70,386 | +1,138 | 0.00% | 1,889,408 |
| 2019-09-10 | 2019-09-06 | 27.002 | 69,248 | +3,792 | 0.00% | 1,869,816 |
| 2019-09-06 | 2019-09-04 | 27.951 | 65,456 | -4,930 | 0.00% | 1,829,561 |
| 2019-08-20 | 2019-08-16 | 27.476 | 70,386 | -7,585 | 0.00% | 1,933,952 |
| 2019-08-19 | 2019-08-15 | 25.842 | 77,971 | +7,585 | 0.00% | 2,014,888 |
| 2019-08-15 | 2019-08-13 | 24.312 | 70,386 | +1,896 | 0.00% | 1,711,232 |
| 2019-08-08 | 2019-08-06 | 26.105 | 68,490 | +11,377 | 0.00% | 1,787,944 |
| 2019-07-26 | 2019-07-24 | 31.801 | 57,113 | +15,170 | 0.00% | 1,816,243 |
| 2019-07-24 | 2019-07-22 | 31.959 | 41,943 | +1,137 | 0.00% | 1,340,460 |
| 2019-05-16 | 2019-05-14 | 32.592 | 40,806 | -379 | 0.00% | 1,329,946 |
| 2019-04-08 | 2019-04-03 | 36.600 | 41,185 | -1,138 | 0.00% | 1,507,371 |
| 2019-04-04 | 2019-04-02 | 36.495 | 42,323 | +1,517 | 0.00% | 1,544,558 |
| 2019-04-02 | 2019-03-29 | 34.332 | 40,806 | -11,377 | 0.00% | 1,400,963 |
| 2019-03-18 | 2019-03-14 | 32.964 | 52,183 | -580 | 0.00% | 1,720,160 |
| 2019-03-15 | 2019-03-13 | 32.755 | 52,763 | +7,669 | 0.00% | 1,728,271 |
| 2019-03-04 | 2019-02-28 | 32.703 | 45,094 | +7,669 | 0.00% | 1,474,718 |
| 2019-02-25 | 2019-02-21 | 34.529 | 37,425 | -4,601 | 0.00% | 1,292,238 |
| 2019-02-14 | 2019-02-12 | 32.547 | 42,026 | -3,834 | 0.00% | 1,367,809 |
| 2019-02-11 | 2019-02-04 | 32.182 | 45,860 | +766 | 0.00% | 1,475,849 |
| 2019-01-31 | 2019-01-29 | 30.982 | 45,094 | -3,834 | 0.00% | 1,397,102 |
| 2019-01-10 | 2019-01-08 | 29.156 | 48,928 | -1,917 | 0.00% | 1,426,567 |
| 2018-12-05 | 2018-12-03 | 28.113 | 50,845 | -1,151 | 0.00% | 1,429,420 |
| 2018-11-30 | 2018-11-28 | 27.644 | 51,996 | -7,669 | 0.00% | 1,437,370 |
| 2018-11-28 | 2018-11-26 | 27.748 | 59,665 | -3,834 | 0.00% | 1,655,595 |
| 2018-11-22 | 2018-11-20 | 26.811 | 63,499 | -2,096 | 0.00% | 1,702,471 |
| 2018-11-20 | 2018-11-16 | 26.761 | 65,595 | -5 | 0.00% | 1,755,355 |
| 2018-11-13 | 2018-11-09 | 25.852 | 65,600 | +3,961 | 0.00% | 1,695,868 |
| 2018-11-09 | 2018-11-07 | 26.205 | 61,639 | +3,961 | 0.00% | 1,615,256 |
| 2018-07-06 | 2018-07-04 | 27.821 | 57,678 | +5 | 0.00% | 1,604,649 |
| 2018-07-04 | 2018-06-29 | 27.871 | 57,673 | -7,922 | 0.00% | 1,607,422 |
| 2018-06-28 | 2018-06-26 | 27.972 | 65,595 | -11,883 | 0.00% | 1,834,843 |
| 2018-05-15 | 2018-05-11 | 29.336 | 77,478 | -1,981 | 0.00% | 2,272,861 |
| 2018-04-18 | 2018-04-16 | 28.679 | 79,459 | -792 | 0.00% | 2,278,819 |
| 2018-03-28 | 2018-03-26 | 28.427 | 80,251 | -5,942 | 0.00% | 2,281,273 |
| 2018-03-16 | 2018-03-14 | 30.445 | 86,193 | -1,004 | 0.00% | 2,624,165 |
| 2018-03-15 | 2018-03-13 | 30.395 | 87,197 | -1,202 | 0.00% | 2,650,380 |
| 2018-03-05 | 2018-03-01 | 30.295 | 88,399 | -1,202 | 0.00% | 2,678,091 |
| 2018-02-26 | 2018-02-22 | 29.048 | 89,601 | +2,004 | 0.00% | 2,602,706 |
| 2018-02-08 | 2018-02-06 | 29.098 | 87,597 | -2,004 | 0.00% | 2,548,866 |
| 2018-01-18 | 2018-01-16 | 31.044 | 89,601 | -1,603 | 0.00% | 2,781,586 |
| 2018-01-11 | 2018-01-09 | 31.194 | 91,204 | -4,007 | 0.00% | 2,845,006 |
| 2018-01-10 | 2018-01-08 | 30.745 | 95,211 | -8,014 | 0.00% | 2,927,232 |
| 2018-01-09 | 2018-01-05 | 30.944 | 103,225 | +2,003 | 0.00% | 3,194,227 |
| 2018-01-08 | 2018-01-04 | 29.896 | 101,222 | +2,405 | 0.00% | 3,026,154 |
| 2018-01-05 | 2018-01-03 | 29.597 | 98,817 | -802 | 0.00% | 2,924,661 |
| 2017-12-13 | 2017-12-11 | 27.850 | 99,619 | -401 | 0.00% | 2,774,378 |
| 2017-12-06 | 2017-12-04 | 27.850 | 100,020 | +2,004 | 0.00% | 2,785,546 |
| 2017-11-23 | 2017-11-21 | 28.277 | 98,016 | -2,845 | 0.00% | 2,771,593 |
| 2017-11-22 | 2017-11-20 | 27.792 | 100,861 | +4,124 | 0.00% | 2,803,120 |
| 2017-10-27 | 2017-10-25 | 28.422 | 96,737 | +1,237 | 0.00% | 2,749,502 |
| 2017-10-24 | 2017-10-20 | 29.101 | 95,500 | +7,422 | 0.00% | 2,779,191 |
| 2017-10-20 | 2017-10-18 | 29.975 | 88,078 | -412 | 0.00% | 2,640,096 |
| 2017-10-19 | 2017-10-17 | 30.266 | 88,490 | -7,835 | 0.00% | 2,678,198 |
| 2017-10-16 | 2017-10-12 | 29.587 | 96,325 | -4,123 | 0.00% | 2,849,920 |
| 2017-10-12 | 2017-10-10 | 29.198 | 100,448 | -2,475 | 0.00% | 2,932,930 |
| 2017-09-13 | 2017-09-11 | 27.549 | 102,923 | -3,298 | 0.00% | 2,835,467 |
| 2017-09-12 | 2017-09-08 | 27.210 | 106,221 | -4,124 | 0.00% | 2,890,261 |
| 2017-09-08 | 2017-09-06 | 25.852 | 110,345 | +2,062 | 0.00% | 2,852,619 |
| 2017-09-05 | 2017-09-01 | 26.094 | 108,283 | +825 | 0.00% | 2,825,572 |
| 2017-09-04 | 2017-08-31 | 25.949 | 107,458 | -8,247 | 0.00% | 2,788,408 |
| 2017-08-03 | 2017-08-01 | 25.609 | 115,705 | -8,247 | 0.00% | 2,963,125 |
| 2017-08-02 | 2017-07-31 | 25.609 | 123,952 | -4,124 | 0.00% | 3,174,324 |
| 2017-07-18 | 2017-07-14 | 24.930 | 128,076 | +1,649 | 0.00% | 3,192,969 |
| 2017-06-08 | 2017-06-06 | 26.143 | 126,427 | -11,545 | 0.00% | 3,305,160 |
| 2017-04-19 | 2017-04-13 | 24.106 | 137,972 | -4,124 | 0.00% | 3,325,915 |
| 2017-03-14 | 2017-03-10 | 23.912 | 142,096 | -4,123 | 0.00% | 3,397,759 |
| 2017-03-10 | 2017-03-08 | 24.124 | 146,219 | -1,946 | 0.00% | 3,527,423 |
| 2017-03-02 | 2017-02-28 | 24.316 | 148,165 | -4,178 | 0.00% | 3,602,737 |
| 2017-02-28 | 2017-02-24 | 24.364 | 152,343 | +4,178 | 0.00% | 3,711,620 |
| 2017-02-27 | 2017-02-23 | 24.172 | 148,165 | -83,567 | 0.00% | 3,581,461 |
| 2017-02-24 | 2017-02-22 | 23.406 | 231,732 | -41,784 | 0.01% | 5,423,980 |
| 2017-02-13 | 2017-02-09 | 22.138 | 273,516 | -8,357 | 0.01% | 6,055,049 |
| 2017-01-13 | 2017-01-11 | 21.396 | 281,873 | -10,864 | 0.01% | 6,030,929 |
| 2016-11-25 | 2016-11-23 | 20.582 | 292,737 | +1,254 | 0.01% | 6,025,170 |
| 2016-11-24 | 2016-11-22 | 20.513 | 291,483 | -10,507 | 0.01% | 5,979,160 |
| 2016-11-17 | 2016-11-15 | 20.467 | 301,990 | +8,658 | 0.01% | 6,180,737 |
| 2016-11-14 | 2016-11-10 | 20.675 | 293,332 | +8,658 | 0.01% | 6,064,520 |
| 2016-11-09 | 2016-11-07 | 20.490 | 284,674 | +14,286 | 0.01% | 5,832,912 |
| 2016-11-03 | 2016-11-01 | 22.615 | 270,388 | -5,195 | 0.01% | 6,114,826 |
| 2016-10-18 | 2016-10-14 | 22.338 | 275,583 | +8,658 | 0.01% | 6,155,919 |
| 2016-10-17 | 2016-10-13 | 22.292 | 266,925 | +5,195 | 0.01% | 5,950,186 |
| 2016-10-14 | 2016-10-12 | 22.245 | 261,730 | +86,579 | 0.01% | 5,822,289 |
| 2016-10-13 | 2016-10-11 | 22.592 | 175,151 | +43,290 | 0.00% | 3,956,995 |
| 2016-10-06 | 2016-10-04 | 23.516 | 131,861 | +43,290 | 0.00% | 3,100,831 |
| 2016-10-05 | 2016-10-03 | 23.331 | 88,571 | -43,290 | 0.00% | 2,066,459 |
| 2016-10-04 | 2016-09-30 | 23.285 | 131,861 | +47,619 | 0.00% | 3,070,371 |
| 2016-09-27 | 2016-09-23 | 23.886 | 84,242 | -4,329 | 0.00% | 2,012,163 |
| 2016-09-22 | 2016-09-20 | 23.701 | 88,571 | +4,762 | 0.00% | 2,099,195 |
| 2016-09-01 | 2016-08-30 | 22.384 | 83,809 | -25,974 | 0.00% | 1,875,981 |
| 2016-08-25 | 2016-08-23 | 22.869 | 109,783 | -2,886 | 0.00% | 2,510,639 |
| 2016-08-22 | 2016-08-18 | 22.153 | 112,669 | -8,658 | 0.00% | 2,495,957 |
| 2016-08-16 | 2016-08-12 | 21.599 | 121,327 | -8,658 | 0.00% | 2,620,493 |
| 2016-08-12 | 2016-08-10 | 21.391 | 129,985 | -866 | 0.00% | 2,780,470 |
| 2016-08-10 | 2016-08-08 | 21.622 | 130,851 | -4,329 | 0.00% | 2,829,221 |
| 2016-08-09 | 2016-08-05 | 21.067 | 135,180 | -4,329 | 0.00% | 2,847,877 |
| 2016-08-08 | 2016-08-04 | 20.651 | 139,509 | +4,329 | 0.00% | 2,881,069 |
| 2016-08-04 | 2016-08-01 | 21.113 | 135,180 | -8,658 | 0.00% | 2,854,123 |
| 2016-07-27 | 2016-07-25 | 20.651 | 143,838 | +2,598 | 0.00% | 2,970,470 |
| 2016-07-18 | 2016-07-14 | 18.988 | 141,240 | -1,299 | 0.00% | 2,681,906 |
| 2016-07-13 | 2016-07-11 | 18.457 | 142,539 | -1,732 | 0.00% | 2,630,840 |
| 2016-07-08 | 2016-07-06 | 17.972 | 144,271 | +1,732 | 0.00% | 2,592,821 |
| 2016-07-06 | 2016-07-04 | 18.457 | 142,539 | -1,732 | 0.00% | 2,630,840 |
| 2016-06-28 | 2016-06-24 | 17.210 | 144,271 | -4,329 | 0.00% | 2,482,843 |
| 2016-06-15 | 2016-06-13 | 17.071 | 148,600 | +4,329 | 0.00% | 2,536,747 |
| 2016-04-20 | 2016-04-18 | 18.064 | 144,271 | -8,658 | 0.00% | 2,606,152 |
| 2016-04-13 | 2016-04-11 | 17.233 | 152,929 | -2,424 | 0.00% | 2,635,376 |
| 2016-03-11 | 2016-03-09 | 16.335 | 155,353 | -2,829 | 0.00% | 2,537,639 |
| 2016-03-09 | 2016-03-07 | 16.357 | 158,182 | +8,816 | 0.00% | 2,587,439 |
| 2016-02-26 | 2016-02-24 | 14.452 | 149,366 | -8,816 | 0.00% | 2,158,584 |
| 2016-02-23 | 2016-02-19 | 14.134 | 158,182 | -8,815 | 0.00% | 2,235,748 |
| 2016-02-22 | 2016-02-18 | 13.884 | 166,997 | +8,815 | 0.00% | 2,318,664 |
| 2016-02-03 | 2016-02-01 | 13.998 | 158,182 | +8,816 | 0.00% | 2,214,216 |
| 2016-01-27 | 2016-01-25 | 14.429 | 149,366 | +4,408 | 0.00% | 2,155,195 |
| 2016-01-20 | 2016-01-18 | 15.019 | 144,958 | -882 | 0.00% | 2,177,098 |
| 2016-01-12 | 2016-01-08 | 16.289 | 145,840 | -881 | 0.00% | 2,375,630 |
| 2015-12-22 | 2015-12-18 | 17.038 | 146,721 | -1,323 | 0.00% | 2,499,827 |
| 2015-12-15 | 2015-12-11 | 17.424 | 148,044 | +1,323 | 0.00% | 2,579,466 |
| 2015-12-10 | 2015-12-08 | 17.855 | 146,721 | -1,763 | 0.00% | 2,619,659 |
| 2015-12-08 | 2015-12-04 | 17.787 | 148,484 | +1,763 | 0.00% | 2,641,031 |
| 2015-11-23 | 2015-11-19 | 17.991 | 146,721 | +8,815 | 0.00% | 2,639,631 |
| 2015-11-20 | 2015-11-18 | 17.663 | 137,906 | -5,217 | 0.00% | 2,435,823 |
| 2015-11-11 | 2015-11-09 | 17.554 | 143,123 | +1,830 | 0.00% | 2,512,327 |
| 2015-11-09 | 2015-11-05 | 17.969 | 141,293 | +4,575 | 0.00% | 2,538,888 |
| 2015-10-30 | 2015-10-28 | 18.515 | 136,718 | +9,149 | 0.00% | 2,531,397 |
| 2015-10-08 | 2015-10-06 | 16.898 | 127,569 | -1,373 | 0.00% | 2,155,638 |
| 2015-10-07 | 2015-10-05 | 17.226 | 128,942 | +915 | 0.00% | 2,221,119 |
| 2015-09-29 | 2015-09-24 | 17.095 | 128,027 | +2,288 | 0.00% | 2,188,565 |
| 2015-08-20 | 2015-08-18 | 18.581 | 125,739 | +1,372 | 0.00% | 2,336,362 |
| 2015-08-06 | 2015-08-04 | 20.199 | 124,367 | +4,574 | 0.00% | 2,512,050 |
| 2015-06-16 | 2015-06-12 | 22.516 | 119,793 | -4,574 | 0.00% | 2,697,241 |
| 2015-06-11 | 2015-06-09 | 22.385 | 124,367 | +4,574 | 0.00% | 2,783,917 |
| 2015-05-06 | 2015-05-04 | 23.696 | 119,793 | -2,287 | 0.00% | 2,838,650 |
| 2015-05-04 | 2015-04-29 | 22.035 | 122,080 | -5,489 | 0.00% | 2,690,024 |
| 2015-04-30 | 2015-04-28 | 21.488 | 127,569 | +9,149 | 0.00% | 2,741,257 |
| 2015-04-21 | 2015-04-17 | 21.117 | 118,420 | -1,830 | 0.00% | 2,500,652 |
| 2015-04-16 | 2015-04-14 | 21.357 | 120,250 | +4,575 | 0.00% | 2,568,211 |
| 2015-04-09 | 2015-04-02 | 19.980 | 115,675 | -4,575 | 0.00% | 2,311,196 |
| 2015-04-08 | 2015-04-01 | 19.849 | 120,250 | -2,287 | 0.00% | 2,386,833 |
| 2015-03-18 | 2015-03-16 | 19.083 | 122,537 | -1,688 | 0.00% | 2,338,402 |
| 2015-03-09 | 2015-03-05 | 19.471 | 124,225 | +2,318 | 0.00% | 2,418,830 |
| 2015-02-04 | 2015-02-02 | 20.054 | 121,907 | -2,318 | 0.00% | 2,444,670 |
| 2014-12-10 | 2014-12-08 | 19.644 | 124,225 | +2,318 | 0.00% | 2,440,259 |
| 2014-11-21 | 2014-11-19 | 19.841 | 121,907 | -3,953 | 0.00% | 2,418,796 |
| 2014-11-11 | 2014-11-07 | 19.737 | 125,860 | +4,788 | 0.00% | 2,484,085 |
| 2014-09-22 | 2014-09-18 | 20.698 | 121,072 | +5,745 | 0.00% | 2,505,903 |
| 2014-09-16 | 2014-09-12 | 21.178 | 115,327 | +1,915 | 0.00% | 2,442,395 |
| 2014-09-05 | 2014-09-03 | 21.136 | 113,412 | -2,394 | 0.00% | 2,397,102 |
| 2014-09-01 | 2014-08-28 | 20.447 | 115,806 | -957 | 0.00% | 2,367,885 |
| 2014-08-22 | 2014-08-20 | 20.656 | 116,763 | -9,576 | 0.00% | 2,411,840 |
| 2014-08-18 | 2014-08-14 | 20.343 | 126,339 | +957 | 0.00% | 2,570,060 |
| 2014-08-05 | 2014-08-01 | 20.238 | 125,382 | +9,576 | 0.00% | 2,537,499 |
| 2014-07-31 | 2014-07-29 | 19.925 | 115,806 | -4,788 | 0.00% | 2,307,419 |
| 2014-07-07 | 2014-07-03 | 19.131 | 120,594 | -5,266 | 0.00% | 2,307,109 |
| 2014-06-26 | 2014-06-24 | 18.400 | 125,860 | -958 | 0.00% | 2,315,851 |
| 2014-06-24 | 2014-06-20 | 18.922 | 126,818 | -4,309 | 0.00% | 2,399,695 |
| 2014-05-20 | 2014-05-16 | 17.920 | 131,127 | -9,576 | 0.00% | 2,349,775 |
| 2014-05-16 | 2014-05-14 | 17.962 | 140,703 | -7,182 | 0.00% | 2,527,253 |
| 2014-05-15 | 2014-05-13 | 17.335 | 147,885 | -25,058 | 0.00% | 2,563,593 |
| 2014-05-07 | 2014-05-02 | 16.855 | 172,943 | -1,915 | 0.00% | 2,914,899 |
| 2014-04-29 | 2014-04-25 | 16.625 | 174,858 | +36,102 | 0.00% | 2,907,003 |
| 2014-04-09 | 2014-04-07 | 16.708 | 138,756 | -479 | 0.00% | 2,318,402 |
| 2014-04-07 | 2014-04-03 | 17.189 | 139,235 | -2,872 | 0.00% | 2,393,289 |
| 2014-03-26 | 2014-03-24 | 15.886 | 142,107 | -8,853 | 0.00% | 2,257,504 |
| 2014-03-25 | 2014-03-21 | 15.394 | 150,960 | +7,629 | 0.00% | 2,323,943 |
| 2014-03-24 | 2014-03-20 | 15.316 | 143,331 | +7,630 | 0.00% | 2,195,227 |
| 2014-03-20 | 2014-03-18 | 15.670 | 135,701 | +2,543 | 0.00% | 2,126,391 |
| 2014-03-19 | 2014-03-17 | 15.355 | 133,158 | +9,155 | 0.00% | 2,044,655 |
| 2014-03-18 | 2014-03-14 | 16.260 | 124,003 | +10,173 | 0.00% | 2,016,227 |
| 2014-03-14 | 2014-03-12 | 18.914 | 113,830 | -1,420 | 0.00% | 2,152,948 |
| 2014-03-12 | 2014-03-10 | 18.914 | 115,250 | -5,150 | 0.00% | 2,179,806 |
| 2014-03-10 | 2014-03-06 | 19.399 | 120,400 | +10,299 | 0.00% | 2,335,661 |
| 2014-03-04 | 2014-02-28 | 19.496 | 110,101 | -1,030 | 0.00% | 2,146,559 |
| 2014-02-25 | 2014-02-21 | 19.127 | 111,131 | -5,149 | 0.00% | 2,125,638 |
| 2014-02-21 | 2014-02-19 | 19.069 | 116,280 | -5,150 | 0.00% | 2,217,351 |
| 2014-02-12 | 2014-02-10 | 18.137 | 121,430 | +10,299 | 0.00% | 2,202,372 |
| 2014-02-06 | 2014-02-04 | 18.525 | 111,131 | -1,544 | 0.00% | 2,058,740 |
| 2014-02-05 | 2014-01-30 | 18.836 | 112,675 | +1,544 | 0.00% | 2,122,351 |
| 2014-01-27 | 2014-01-23 | 19.807 | 111,131 | -1,030 | 0.00% | 2,201,168 |
| 2014-01-23 | 2014-01-21 | 19.885 | 112,161 | -3,604 | 0.00% | 2,230,282 |
| 2014-01-21 | 2014-01-17 | 20.040 | 115,765 | -5,150 | 0.00% | 2,319,930 |
| 2014-01-16 | 2014-01-14 | 19.457 | 120,915 | -5,150 | 0.00% | 2,352,696 |
| 2014-01-15 | 2014-01-13 | 19.263 | 126,065 | +5,150 | 0.00% | 2,428,422 |
| 2014-01-14 | 2014-01-10 | 19.399 | 120,915 | -5,150 | 0.00% | 2,345,652 |
| 2014-01-08 | 2014-01-06 | 18.467 | 126,065 | +10,300 | 0.00% | 2,328,053 |
| 2013-12-30 | 2013-12-24 | 19.030 | 115,765 | -2,060 | 0.00% | 2,203,034 |
| 2013-12-16 | 2013-12-12 | 19.380 | 117,825 | -5,150 | 0.00% | 2,283,420 |
| 2013-12-13 | 2013-12-11 | 19.341 | 122,975 | +5,150 | 0.00% | 2,378,450 |
| 2013-12-11 | 2013-12-09 | 19.652 | 117,825 | +2,060 | 0.00% | 2,315,452 |
| 2013-12-10 | 2013-12-06 | 19.768 | 115,765 | -46,348 | 0.00% | 2,288,458 |
| 2013-12-06 | 2013-12-04 | 19.807 | 162,113 | +56,647 | 0.00% | 3,210,967 |
| 2013-12-02 | 2013-11-28 | 20.351 | 105,466 | +2,575 | 0.00% | 2,146,306 |
| 2013-11-27 | 2013-11-25 | 20.390 | 102,891 | +5,150 | 0.00% | 2,097,899 |
| 2013-11-21 | 2013-11-19 | 20.432 | 97,741 | -2,772 | 0.00% | 1,997,003 |
| 2013-11-20 | 2013-11-18 | 20.545 | 100,513 | -50,309 | 0.00% | 2,065,027 |
| 2013-11-08 | 2013-11-06 | 20.243 | 150,822 | +5,296 | 0.00% | 3,053,052 |
| 2013-11-07 | 2013-11-05 | 20.243 | 145,526 | +52,957 | 0.00% | 2,945,846 |
| 2013-10-31 | 2013-10-29 | 20.243 | 92,569 | +5,295 | 0.00% | 1,873,851 |
| 2013-10-29 | 2013-10-25 | 20.243 | 87,274 | +2,119 | 0.00% | 1,766,665 |
| 2013-10-28 | 2013-10-24 | 20.243 | 85,155 | +2,648 | 0.00% | 1,723,771 |
| 2013-10-23 | 2013-10-21 | 20.734 | 82,507 | -10,592 | 0.00% | 1,710,676 |
| 2013-10-22 | 2013-10-18 | 20.734 | 93,099 | +15,887 | 0.00% | 1,930,288 |
| 2013-10-16 | 2013-10-11 | 21.187 | 77,212 | +10,592 | 0.00% | 1,635,883 |
| 2013-10-15 | 2013-10-10 | 21.149 | 66,620 | +5,296 | 0.00% | 1,408,956 |
| 2013-10-09 | 2013-10-07 | 21.791 | 61,324 | +2,118 | 0.00% | 1,336,321 |
| 2013-09-24 | 2013-09-19 | 23.604 | 59,206 | -5,296 | 0.00% | 1,397,495 |
| 2013-09-23 | 2013-09-18 | 22.622 | 64,502 | -2,118 | 0.00% | 1,459,166 |
| 2013-09-09 | 2013-09-05 | 21.867 | 66,620 | -5,296 | 0.00% | 1,456,759 |
| 2013-08-15 | 2013-08-12 | 21.074 | 71,916 | +5,296 | 0.00% | 1,515,529 |
| 2013-08-05 | 2013-08-01 | 21.414 | 66,620 | +2,118 | 0.00% | 1,426,568 |
| 2013-07-26 | 2013-07-24 | 21.829 | 64,502 | -2,118 | 0.00% | 1,408,010 |
| 2013-07-24 | 2013-07-22 | 21.111 | 66,620 | -5,296 | 0.00% | 1,406,440 |
| 2013-07-23 | 2013-07-19 | 20.923 | 71,916 | +2,118 | 0.00% | 1,504,665 |
| 2013-07-22 | 2013-07-18 | 21.111 | 69,798 | -5,295 | 0.00% | 1,473,532 |
| 2013-07-15 | 2013-07-11 | 21.074 | 75,093 | -5,296 | 0.00% | 1,582,480 |
| 2013-07-11 | 2013-07-09 | 20.092 | 80,389 | -5,296 | 0.00% | 1,615,150 |
| 2013-07-10 | 2013-07-08 | 19.638 | 85,685 | +5,296 | 0.00% | 1,682,724 |
| 2013-07-09 | 2013-07-05 | 20.129 | 80,389 | -5,296 | 0.00% | 1,618,186 |
| 2013-07-08 | 2013-07-04 | 19.601 | 85,685 | +5,296 | 0.00% | 1,679,488 |
| 2013-07-04 | 2013-07-02 | 20.243 | 80,389 | -5,296 | 0.00% | 1,627,294 |
| 2013-06-27 | 2013-06-25 | 19.261 | 85,685 | +5,296 | 0.00% | 1,650,364 |
| 2013-06-18 | 2013-06-14 | 21.074 | 80,389 | +5,296 | 0.00% | 1,694,086 |
| 2013-06-10 | 2013-06-06 | 22.433 | 75,093 | +5,295 | 0.00% | 1,684,576 |
| 2013-06-04 | 2013-05-31 | 23.415 | 69,798 | +5,296 | 0.00% | 1,634,328 |
| 2013-06-03 | 2013-05-30 | 23.491 | 64,502 | +5,296 | 0.00% | 1,515,194 |
| 2013-05-28 | 2013-05-24 | 24.850 | 59,206 | +5,296 | 0.00% | 1,471,283 |
| 2013-04-24 | 2013-04-22 | 25.190 | 53,910 | -5,296 | 0.00% | 1,358,000 |
| 2013-04-12 | 2013-04-10 | 23.793 | 59,206 | +5,296 | 0.00% | 1,408,675 |
| 2013-03-15 | 2013-03-13 | 26.246 | 53,910 | +1,133 | 0.00% | 1,414,902 |
| 2013-03-04 | 2013-02-28 | 26.732 | 52,777 | -82,799 | 0.00% | 1,410,854 |
| 2013-03-01 | 2013-02-27 | 25.759 | 135,576 | -4,273 | 0.00% | 3,492,290 |
| 2013-02-07 | 2013-02-05 | 25.909 | 139,849 | +2,136 | 0.00% | 3,623,302 |
| 2013-02-05 | 2013-02-01 | 26.395 | 137,713 | +1,603 | 0.00% | 3,634,989 |
| 2013-01-30 | 2013-01-28 | 27.743 | 136,110 | -1,603 | 0.00% | 3,776,133 |
| 2013-01-25 | 2013-01-23 | 27.444 | 137,713 | +1,603 | 0.00% | 3,779,358 |
| 2013-01-14 | 2013-01-10 | 25.534 | 136,110 | -2,671 | 0.00% | 3,475,469 |
| 2013-01-11 | 2013-01-09 | 24.224 | 138,781 | -5,342 | 0.00% | 3,361,812 |
| 2013-01-09 | 2013-01-07 | 23.662 | 144,123 | -7,478 | 0.00% | 3,410,275 |
| 2013-01-08 | 2013-01-04 | 23.250 | 151,601 | +5,341 | 0.00% | 3,524,786 |
| 2013-01-04 | 2013-01-02 | 23.250 | 146,260 | -5,341 | 0.00% | 3,400,605 |
| 2013-01-03 | 2012-12-31 | 22.502 | 151,601 | +5,341 | 0.00% | 3,411,266 |
| 2012-12-28 | 2012-12-24 | 22.726 | 146,260 | -3,205 | 0.00% | 3,323,941 |
| 2012-12-14 | 2012-12-12 | 22.951 | 149,465 | +5,342 | 0.00% | 3,430,355 |
| 2012-12-13 | 2012-12-11 | 22.726 | 144,123 | +2,137 | 0.00% | 3,275,375 |
| 2012-12-04 | 2012-11-30 | 22.988 | 141,986 | -2,137 | 0.00% | 3,264,021 |
| 2012-11-29 | 2012-11-27 | 22.651 | 144,123 | +2,137 | 0.00% | 3,264,583 |
| 2012-11-23 | 2012-11-21 | 22.438 | 141,986 | -3,248 | 0.00% | 3,185,827 |
| 2012-11-12 | 2012-11-08 | 22.584 | 145,234 | +2,732 | 0.00% | 3,279,968 |
| 2012-11-06 | 2012-11-02 | 22.584 | 142,502 | -547 | 0.00% | 3,218,269 |
| 2012-10-31 | 2012-10-29 | 22.108 | 143,049 | +1,640 | 0.00% | 3,162,554 |
| 2012-10-25 | 2012-10-22 | 23.755 | 141,409 | +2,732 | 0.00% | 3,359,216 |
| 2012-10-15 | 2012-10-11 | 22.438 | 138,677 | +2,732 | 0.00% | 3,111,581 |
| 2012-10-10 | 2012-10-08 | 22.767 | 135,945 | -2,732 | 0.00% | 3,095,065 |
| 2012-10-09 | 2012-10-05 | 23.389 | 138,677 | -1,366 | 0.00% | 3,243,556 |
| 2012-09-28 | 2012-09-26 | 21.889 | 140,043 | -1,640 | 0.00% | 3,065,341 |
| 2012-09-18 | 2012-09-14 | 19.912 | 141,683 | -8,196 | 0.00% | 2,821,193 |
| 2012-09-14 | 2012-09-12 | 18.924 | 149,879 | -1,092 | 0.00% | 2,836,269 |
| 2012-09-13 | 2012-09-11 | 18.301 | 150,971 | +1,092 | 0.00% | 2,762,992 |
| 2012-09-04 | 2012-08-31 | 17.643 | 149,879 | +1,640 | 0.00% | 2,644,259 |
| 2012-09-03 | 2012-08-30 | 17.533 | 148,239 | +1,092 | 0.00% | 2,599,047 |
| 2012-08-16 | 2012-08-14 | 19.070 | 147,147 | -1,092 | 0.00% | 2,806,114 |
| 2012-07-11 | 2012-07-09 | 17.643 | 148,239 | -1,093 | 0.00% | 2,615,325 |
| 2012-07-10 | 2012-07-06 | 18.082 | 149,332 | -2,732 | 0.00% | 2,700,200 |
| 2012-06-28 | 2012-06-26 | 16.307 | 152,064 | +2,732 | 0.00% | 2,479,649 |
| 2012-06-25 | 2012-06-21 | 16.654 | 149,332 | -2,732 | 0.00% | 2,487,027 |
| 2012-06-06 | 2012-06-04 | 15.026 | 152,064 | -5,464 | 0.00% | 2,284,840 |
| 2012-05-22 | 2012-05-18 | 15.282 | 157,528 | +5,464 | 0.00% | 2,407,301 |
| 2012-05-03 | 2012-04-30 | 17.698 | 152,064 | -5,464 | 0.00% | 2,691,157 |
| 2012-04-11 | 2012-04-05 | 16.746 | 157,528 | +5,464 | 0.00% | 2,637,941 |
| 2012-03-29 | 2012-03-27 | 17.789 | 152,064 | -5,464 | 0.00% | 2,705,072 |
| 2012-03-26 | 2012-03-22 | 16.709 | 157,528 | +5,464 | 0.00% | 2,632,175 |
| 2012-03-21 | 2012-03-19 | 17.478 | 152,064 | -5,464 | 0.00% | 2,657,761 |
| 2012-03-20 | 2012-03-16 | 17.771 | 157,528 | +5,464 | 0.00% | 2,799,388 |
| 2012-03-19 | 2012-03-15 | 17.807 | 152,064 | +2,732 | 0.00% | 2,707,855 |
| 2012-03-16 | 2012-03-14 | 17.952 | 149,332 | -1,535 | 0.00% | 2,680,847 |
| 2012-03-09 | 2012-03-07 | 17.155 | 150,867 | +1,104 | 0.00% | 2,588,152 |
| 2012-03-05 | 2012-03-01 | 18.097 | 149,763 | +3,864 | 0.00% | 2,710,288 |
| 2012-02-17 | 2012-02-15 | 17.753 | 145,899 | -4,339 | 0.00% | 2,590,144 |
| 2012-02-16 | 2012-02-14 | 17.481 | 150,238 | -11,040 | 0.00% | 2,626,350 |
| 2012-02-13 | 2012-02-09 | 16.775 | 161,278 | -5,520 | 0.00% | 2,705,401 |
| 2012-02-06 | 2012-02-02 | 15.905 | 166,798 | +1,104 | 0.00% | 2,652,961 |
| 2012-01-31 | 2012-01-27 | 15.615 | 165,694 | -11,041 | 0.00% | 2,587,376 |
| 2012-01-20 | 2012-01-18 | 13.605 | 176,735 | -2,760 | 0.01% | 2,404,407 |
| 2012-01-19 | 2012-01-17 | 13.369 | 179,495 | +2,760 | 0.01% | 2,399,685 |
| 2012-01-13 | 2012-01-11 | 13.061 | 176,735 | -2,760 | 0.01% | 2,308,359 |
| 2011-12-30 | 2011-12-28 | 11.286 | 179,495 | +475 | 0.01% | 2,025,750 |
| 2011-12-16 | 2011-12-14 | 11.395 | 179,020 | -1,656 | 0.01% | 2,039,847 |
| 2011-12-15 | 2011-12-13 | 11.395 | 180,676 | +2,760 | 0.01% | 2,058,717 |
| 2011-12-05 | 2011-12-01 | 11.920 | 177,916 | +1,380 | 0.01% | 2,120,735 |
| 2011-11-30 | 2011-11-28 | 11.829 | 176,536 | +57,631 | 0.01% | 2,088,295 |
| 2011-11-29 | 2011-11-25 | 11.648 | 118,905 | -6,624 | 0.01% | 1,385,022 |
| 2011-11-25 | 2011-11-23 | 11.539 | 125,529 | +3,864 | 0.01% | 1,448,535 |
| 2011-11-24 | 2011-11-22 | 11.765 | 121,665 | +415 | 0.01% | 1,431,392 |
| 2011-11-16 | 2011-11-14 | 12.216 | 121,250 | +1,729 | 0.01% | 1,481,214 |
| 2011-11-14 | 2011-11-10 | 12.546 | 119,521 | +2,881 | 0.01% | 1,499,498 |
| 2011-10-26 | 2011-10-24 | 13.049 | 116,640 | -2,305 | 0.01% | 1,522,049 |
| 2011-10-25 | 2011-10-21 | 12.413 | 118,945 | -1,729 | 0.01% | 1,476,447 |
| 2011-10-24 | 2011-10-20 | 12.004 | 120,674 | -7,978 | 0.01% | 1,448,548 |
| 2011-10-20 | 2011-10-18 | 11.673 | 128,652 | +3,178 | 0.01% | 1,501,811 |
| 2011-10-19 | 2011-10-17 | 14.159 | 125,474 | -3,178 | 0.00% | 1,776,605 |
| 2011-10-17 | 2011-10-13 | 13.955 | 128,652 | -1,271 | 0.01% | 1,795,291 |
| 2011-10-06 | 2011-10-03 | 11.516 | 129,923 | -6,356 | 0.01% | 1,496,208 |
| 2011-09-30 | 2011-09-27 | 11.941 | 136,279 | +6,356 | 0.01% | 1,627,292 |
| 2011-08-24 | 2011-08-22 | 14.442 | 129,923 | +3,178 | 0.01% | 1,876,391 |
| 2011-08-22 | 2011-08-18 | 15.229 | 126,745 | -3,178 | 0.00% | 1,930,194 |
| 2011-08-19 | 2011-08-17 | 15.339 | 129,923 | -9,535 | 0.01% | 1,992,899 |
| 2011-08-15 | 2011-08-11 | 14.694 | 139,458 | -3,178 | 0.01% | 2,049,203 |
| 2011-08-11 | 2011-08-09 | 14.914 | 142,636 | +9,535 | 0.01% | 2,127,317 |
| 2011-08-09 | 2011-08-05 | 16.582 | 133,101 | +6,356 | 0.01% | 2,207,073 |
| 2011-07-28 | 2011-07-26 | 18.155 | 126,745 | -6,356 | 0.00% | 2,301,078 |
| 2011-07-26 | 2011-07-22 | 17.935 | 133,101 | -6,357 | 0.01% | 2,387,157 |
| 2011-07-25 | 2011-07-21 | 17.400 | 139,458 | +6,357 | 0.01% | 2,426,573 |
| 2011-07-20 | 2011-07-18 | 17.652 | 133,101 | -6,357 | 0.01% | 2,349,465 |
| 2011-07-19 | 2011-07-15 | 17.494 | 139,458 | +6,357 | 0.01% | 2,439,737 |
| 2011-07-18 | 2011-07-14 | 17.683 | 133,101 | +6,356 | 0.01% | 2,353,653 |
| 2011-07-06 | 2011-07-04 | 19.099 | 126,745 | -3,178 | 0.00% | 2,420,718 |
| 2011-07-04 | 2011-06-29 | 18.124 | 129,923 | +6,356 | 0.01% | 2,354,687 |
| 2011-06-30 | 2011-06-28 | 17.966 | 123,567 | +3,178 | 0.00% | 2,220,053 |
| 2011-06-20 | 2011-06-16 | 19.099 | 120,389 | -6,356 | 0.00% | 2,299,324 |
| 2011-05-26 | 2011-05-24 | 20.452 | 126,745 | +3,178 | 0.00% | 2,592,202 |
| 2011-04-06 | 2011-04-01 | 21.553 | 123,567 | +1,907 | 0.00% | 2,663,286 |
| 2011-04-01 | 2011-03-30 | 21.774 | 121,660 | -2,542 | 0.00% | 2,648,980 |
| 2011-03-24 | 2011-03-22 | 21.396 | 124,202 | -9,535 | 0.00% | 2,657,432 |
| 2011-03-23 | 2011-03-21 | 21.459 | 133,737 | +2,543 | 0.01% | 2,869,860 |
| 2011-03-18 | 2011-03-16 | 20.891 | 131,194 | -1,000 | 0.01% | 2,740,736 |
| 2011-03-02 | 2011-02-28 | 21.859 | 132,194 | -6,405 | 0.01% | 2,889,594 |
| 2011-02-16 | 2011-02-14 | 21.859 | 138,599 | +2,562 | 0.01% | 3,029,600 |
| 2011-02-14 | 2011-02-10 | 21.390 | 136,037 | +2,562 | 0.01% | 2,909,878 |
| 2011-01-13 | 2011-01-11 | 24.981 | 133,475 | +3,843 | 0.01% | 3,334,395 |
| 2011-01-04 | 2010-12-31 | 22.796 | 129,632 | -6,405 | 0.01% | 2,955,032 |
| 2010-12-29 | 2010-12-24 | 22.764 | 136,037 | +6,405 | 0.01% | 3,096,789 |
| 2010-12-21 | 2010-12-17 | 22.858 | 129,632 | +6,404 | 0.01% | 2,963,128 |
| 2010-12-20 | 2010-12-16 | 22.764 | 123,228 | +2,562 | 0.00% | 2,805,201 |
| 2010-12-01 | 2010-11-29 | 23.701 | 120,666 | -6,404 | 0.00% | 2,859,919 |
| 2010-11-30 | 2010-11-26 | 23.514 | 127,070 | +6,404 | 0.01% | 2,987,893 |
| 2010-11-25 | 2010-11-23 | 23.420 | 120,666 | +3,203 | 0.00% | 2,826,007 |
| 2010-11-16 | 2010-11-12 | 26.262 | 117,463 | +640 | 0.00% | 3,084,780 |
| 2010-11-15 | 2010-11-11 | 26.139 | 116,823 | -1,945 | 0.00% | 3,053,619 |
| 2010-11-11 | 2010-11-09 | 26.385 | 118,768 | +39,069 | 0.00% | 3,133,644 |
| 2010-11-10 | 2010-11-08 | 27.367 | 79,699 | -32,557 | 0.00% | 2,181,160 |
| 2010-11-08 | 2010-11-04 | 26.077 | 112,256 | -651 | 0.00% | 2,927,347 |
| 2010-10-15 | 2010-10-13 | 25.279 | 112,907 | +651 | 0.00% | 2,854,156 |
| 2010-10-14 | 2010-10-12 | 25.617 | 112,256 | -5,209 | 0.00% | 2,875,627 |
| 2010-10-13 | 2010-10-11 | 25.862 | 117,465 | -5,209 | 0.00% | 3,037,929 |
| 2010-10-12 | 2010-10-08 | 25.647 | 122,674 | +651 | 0.00% | 3,146,270 |
| 2010-10-08 | 2010-10-06 | 25.647 | 122,023 | -32,557 | 0.00% | 3,129,574 |
| 2010-10-06 | 2010-10-04 | 24.634 | 154,580 | -78,137 | 0.01% | 3,807,892 |
| 2010-09-28 | 2010-09-24 | 22.392 | 232,717 | -9,767 | 0.01% | 5,210,899 |
| 2010-09-10 | 2010-09-08 | 20.334 | 242,484 | -3,255 | 0.01% | 4,930,581 |
| 2010-09-03 | 2010-09-01 | 18.951 | 245,739 | -652 | 0.01% | 4,657,107 |
| 2010-09-02 | 2010-08-31 | 19.166 | 246,391 | +3,256 | 0.01% | 4,722,440 |
| 2010-08-20 | 2010-08-18 | 20.579 | 243,135 | +6,511 | 0.01% | 5,003,562 |
| 2010-08-18 | 2010-08-16 | 20.303 | 236,624 | +4,558 | 0.01% | 4,804,157 |
| 2010-08-06 | 2010-08-04 | 22.084 | 232,066 | +4,558 | 0.01% | 5,125,042 |
| 2010-08-05 | 2010-08-03 | 22.207 | 227,508 | -6,511 | 0.01% | 5,052,333 |
| 2010-07-26 | 2010-07-22 | 20.979 | 234,019 | +6,511 | 0.01% | 4,909,404 |
| 2010-07-23 | 2010-07-21 | 20.856 | 227,508 | -3,255 | 0.01% | 4,744,860 |
| 2010-06-28 | 2010-06-24 | 20.211 | 230,763 | +651 | 0.01% | 4,663,898 |
| 2010-06-11 | 2010-06-09 | 18.829 | 230,112 | -6,512 | 0.01% | 4,332,681 |
| 2010-06-02 | 2010-05-31 | 19.105 | 236,624 | +6,512 | 0.01% | 4,520,705 |
| 2010-05-19 | 2010-05-17 | 19.381 | 230,112 | -651 | 0.01% | 4,459,905 |
| 2010-05-11 | 2010-05-07 | 20.057 | 230,763 | -3,256 | 0.01% | 4,628,458 |
| 2010-05-10 | 2010-05-06 | 19.904 | 234,019 | +6,511 | 0.01% | 4,657,824 |
| 2010-04-01 | 2010-03-30 | 23.770 | 227,508 | -1,506 | 0.01% | 5,407,848 |
| 2010-03-18 | 2010-03-16 | 23.312 | 229,014 | -3,278 | 0.01% | 5,338,826 |
| 2010-03-05 | 2010-03-03 | 22.610 | 232,292 | -6,554 | 0.01% | 5,252,219 |
| 2010-03-03 | 2010-03-01 | 22.519 | 238,846 | -3,933 | 0.01% | 5,378,543 |
| 2010-02-22 | 2010-02-18 | 21.115 | 242,779 | -13,109 | 0.01% | 5,126,342 |
| 2010-02-17 | 2010-02-11 | 21.207 | 255,888 | -655 | 0.01% | 5,426,566 |
| 2010-02-12 | 2010-02-10 | 20.871 | 256,543 | -6,555 | 0.01% | 5,354,348 |
| 2010-02-04 | 2010-02-02 | 20.505 | 263,098 | -3,277 | 0.01% | 5,394,823 |
| 2010-02-02 | 2010-01-29 | 19.529 | 266,375 | +2,622 | 0.01% | 5,201,921 |
| 2010-02-01 | 2010-01-28 | 19.773 | 263,753 | +1,966 | 0.01% | 5,215,101 |
| 2010-01-26 | 2010-01-22 | 21.237 | 261,787 | +3,277 | 0.01% | 5,559,653 |
| 2010-01-22 | 2010-01-20 | 21.817 | 258,510 | +13,109 | 0.01% | 5,639,930 |
| 2010-01-18 | 2010-01-14 | 22.336 | 245,401 | +3,278 | 0.01% | 5,481,227 |
| 2010-01-12 | 2010-01-08 | 23.404 | 242,123 | +3,277 | 0.01% | 5,666,590 |
| 2010-01-06 | 2010-01-04 | 24.167 | 238,846 | +6,554 | 0.01% | 5,772,095 |
| 2010-01-04 | 2009-12-29 | 23.739 | 232,292 | +3,278 | 0.01% | 5,514,475 |
| 2009-12-21 | 2009-12-17 | 24.411 | 229,014 | +117,981 | 0.01% | 5,590,393 |
| 2009-12-15 | 2009-12-11 | 25.631 | 111,033 | -3,278 | 0.00% | 2,845,914 |
| 2009-12-11 | 2009-12-09 | 25.448 | 114,311 | -6,554 | 0.00% | 2,909,005 |
| 2009-12-07 | 2009-12-03 | 25.479 | 120,865 | -65,545 | 0.00% | 3,079,480 |
| 2009-12-04 | 2009-12-02 | 24.929 | 186,410 | -26,218 | 0.01% | 4,647,096 |
| 2009-12-03 | 2009-12-01 | 24.868 | 212,628 | -3,277 | 0.01% | 5,287,719 |
| 2009-12-01 | 2009-11-27 | 23.419 | 215,905 | +3,277 | 0.01% | 5,056,284 |
| 2009-11-30 | 2009-11-26 | 24.232 | 212,628 | -9,553 | 0.01% | 5,152,351 |
| 2009-11-27 | 2009-11-25 | 24.473 | 222,181 | +59,797 | 0.01% | 5,437,341 |
| 2009-11-26 | 2009-11-24 | 23.961 | 162,384 | +6,645 | 0.01% | 3,890,858 |
| 2009-11-25 | 2009-11-23 | 24.593 | 155,739 | +3,322 | 0.01% | 3,830,086 |
| 2009-11-20 | 2009-11-18 | 24.322 | 152,417 | +57,804 | 0.01% | 3,707,097 |
| 2009-11-17 | 2009-11-13 | 24.864 | 94,613 | +41,858 | 0.00% | 2,352,448 |
| 2009-11-11 | 2009-11-09 | 25.767 | 52,755 | -79,730 | 0.00% | 1,359,335 |
| 2009-11-04 | 2009-11-02 | 25.135 | 132,485 | +33,221 | 0.01% | 3,329,985 |
| 2009-11-02 | 2009-10-29 | 25.255 | 99,264 | +46,509 | 0.00% | 2,506,934 |
| 2009-10-30 | 2009-10-28 | 25.255 | 52,755 | +6,644 | 0.00% | 1,332,339 |
| 2009-10-23 | 2009-10-21 | 27.483 | 46,111 | +1,329 | 0.00% | 1,267,256 |
| 2009-10-22 | 2009-10-20 | 26.730 | 44,782 | -6,644 | 0.00% | 1,197,032 |
| 2009-10-21 | 2009-10-19 | 25.105 | 51,426 | +6,644 | 0.00% | 1,291,035 |
| 2009-10-20 | 2009-10-16 | 25.165 | 44,782 | -6,644 | 0.00% | 1,126,935 |
| 2009-10-16 | 2009-10-14 | 25.014 | 51,426 | +6,644 | 0.00% | 1,286,391 |
| 2009-10-15 | 2009-10-13 | 25.135 | 44,782 | -6,644 | 0.00% | 1,125,587 |
| 2009-10-14 | 2009-10-12 | 25.014 | 51,426 | +6,644 | 0.00% | 1,286,391 |
| 2009-10-12 | 2009-10-08 | 25.556 | 44,782 | -54,482 | 0.00% | 1,144,459 |
| 2009-10-09 | 2009-10-07 | 25.165 | 99,264 | +1,329 | 0.00% | 2,497,970 |
| 2009-09-28 | 2009-09-24 | 24.292 | 97,935 | +53,153 | 0.00% | 2,379,034 |
| 2009-09-09 | 2009-09-07 | 25.045 | 44,782 | -3,322 | 0.00% | 1,121,543 |
| 2009-09-07 | 2009-09-03 | 23.539 | 48,104 | +3,322 | 0.00% | 1,132,341 |
| 2009-08-07 | 2009-08-05 | 26.188 | 44,782 | -1,329 | 0.00% | 1,172,767 |
| 2009-08-06 | 2009-08-04 | 27.392 | 46,111 | +665 | 0.00% | 1,263,092 |
| 2009-08-05 | 2009-08-03 | 27.904 | 45,446 | -1,329 | 0.00% | 1,268,132 |
| 2009-08-04 | 2009-07-31 | 27.844 | 46,775 | +1,993 | 0.00% | 1,302,401 |
| 2009-07-27 | 2009-07-23 | 24.653 | 44,782 | -1,329 | 0.00% | 1,104,019 |
| 2009-07-24 | 2009-07-22 | 23.931 | 46,111 | +1,329 | 0.00% | 1,103,471 |
| 2009-07-23 | 2009-07-21 | 23.931 | 44,782 | -6,644 | 0.00% | 1,071,667 |
| 2009-07-22 | 2009-07-20 | 23.118 | 51,426 | -6,644 | 0.00% | 1,188,867 |
| 2009-07-13 | 2009-07-09 | 19.596 | 58,070 | -6,644 | 0.00% | 1,137,947 |
| 2009-07-10 | 2009-07-08 | 19.867 | 64,714 | +664 | 0.00% | 1,285,675 |
| 2009-07-07 | 2009-07-03 | 21.342 | 64,050 | +6,644 | 0.00% | 1,366,956 |
| 2009-07-03 | 2009-06-30 | 21.101 | 57,406 | -6,644 | 0.00% | 1,211,335 |
| 2009-07-02 | 2009-06-29 | 21.252 | 64,050 | +6,644 | 0.00% | 1,361,172 |
| 2009-06-18 | 2009-06-16 | 20.921 | 57,406 | +6,645 | 0.00% | 1,200,967 |
| 2009-06-10 | 2009-06-08 | 23.058 | 50,761 | +6,644 | 0.00% | 1,170,437 |
| 2009-06-04 | 2009-06-02 | 23.208 | 44,117 | -1,994 | 0.00% | 1,023,881 |
| 2009-06-03 | 2009-06-01 | 24.021 | 46,111 | -1,328 | 0.00% | 1,107,635 |
| 2009-05-29 | 2009-05-26 | 21.854 | 47,439 | -1,329 | 0.00% | 1,036,720 |
| 2009-05-27 | 2009-05-25 | 20.770 | 48,768 | -2,658 | 0.00% | 1,012,915 |
| 2009-05-21 | 2009-05-19 | 19.536 | 51,426 | -3,986 | 0.00% | 1,004,654 |
| 2009-05-20 | 2009-05-18 | 19.205 | 55,412 | -2,658 | 0.00% | 1,064,176 |
| 2009-05-15 | 2009-05-13 | 17.730 | 58,070 | -6,644 | 0.00% | 1,029,571 |
| 2009-05-14 | 2009-05-12 | 16.315 | 64,714 | +6,644 | 0.00% | 1,055,812 |
| 2009-05-08 | 2009-05-06 | 17.941 | 58,070 | -5,980 | 0.00% | 1,041,807 |
| 2009-05-07 | 2009-05-05 | 16.767 | 64,050 | +3,322 | 0.00% | 1,073,899 |
| 2009-04-28 | 2009-04-24 | 14.659 | 60,728 | -6,644 | 0.00% | 890,240 |
| 2009-04-27 | 2009-04-23 | 14.419 | 67,372 | +6,644 | 0.00% | 971,413 |
| 2009-04-20 | 2009-04-16 | 14.419 | 60,728 | -6,644 | 0.00% | 875,616 |
| 2009-04-14 | 2009-04-08 | 13.320 | 67,372 | +3,322 | 0.00% | 897,391 |
| 2009-04-09 | 2009-04-07 | 13.907 | 64,050 | +3,322 | 0.00% | 890,739 |
| 2009-04-08 | 2009-04-06 | 14.283 | 60,728 | -6,644 | 0.00% | 867,390 |
| 2009-04-06 | 2009-04-02 | 13.049 | 67,372 | -6,644 | 0.00% | 879,139 |
| 2009-04-02 | 2009-03-31 | 11.499 | 74,016 | +6,644 | 0.00% | 851,095 |
| 2009-04-01 | 2009-03-30 | 11.811 | 67,372 | -794 | 0.00% | 795,743 |
| 2009-03-26 | 2009-03-24 | 12.168 | 68,166 | +6,723 | 0.00% | 829,457 |
| 2009-03-25 | 2009-03-23 | 11.975 | 61,443 | -6,723 | 0.00% | 735,769 |
| 2009-03-23 | 2009-03-19 | 11.142 | 68,166 | -33,612 | 0.00% | 759,491 |
| 2009-03-20 | 2009-03-18 | 10.502 | 101,778 | -1,344 | 0.00% | 1,068,887 |
| 2009-03-13 | 2009-03-11 | 9.639 | 103,122 | -1,345 | 0.00% | 994,030 |
| 2009-03-02 | 2009-02-26 | 10.413 | 104,467 | +33,612 | 0.00% | 1,087,803 |
| 2009-02-27 | 2009-02-25 | 10.547 | 70,855 | +1,345 | 0.00% | 747,291 |
| 2009-01-20 | 2009-01-16 | 11.157 | 69,510 | +6,722 | 0.00% | 775,500 |
| 2009-01-06 | 2009-01-02 | 12.168 | 62,788 | -6,722 | 0.00% | 764,017 |
| 2009-01-05 | 2008-12-31 | 11.692 | 69,510 | -13,445 | 0.00% | 812,724 |
| 2009-01-02 | 2008-12-29 | 11.038 | 82,955 | -3,361 | 0.00% | 915,629 |
| 2008-12-30 | 2008-12-24 | 10.487 | 86,316 | +3,361 | 0.00% | 905,219 |
| 2008-12-23 | 2008-12-19 | 11.424 | 82,955 | +13,445 | 0.00% | 947,713 |
| 2008-12-17 | 2008-12-15 | 10.190 | 69,510 | -40,335 | 0.00% | 708,290 |
| 2008-12-16 | 2008-12-12 | 10.160 | 109,845 | +47,057 | 0.00% | 1,116,025 |
| 2008-12-15 | 2008-12-11 | 11.424 | 62,788 | -6,722 | 0.00% | 717,317 |
| 2008-12-11 | 2008-12-09 | 9.089 | 69,510 | -6,722 | 0.00% | 631,774 |
| 2008-12-05 | 2008-12-03 | 8.330 | 76,232 | +6,722 | 0.00% | 635,036 |
| 2008-12-04 | 2008-12-02 | 8.583 | 69,510 | -1,345 | 0.00% | 596,618 |
| 2008-11-28 | 2008-11-26 | 8.449 | 70,855 | -6,722 | 0.00% | 598,676 |
| 2008-11-26 | 2008-11-24 | 7.825 | 77,577 | +6,722 | 0.00% | 607,004 |
| 2008-11-21 | 2008-11-19 | 9.318 | 70,855 | -3,124 | 0.00% | 660,211 |
| 2008-11-17 | 2008-11-13 | 9.489 | 73,979 | -2,807 | 0.00% | 701,968 |
| 2008-11-14 | 2008-11-12 | 9.702 | 76,786 | +2,807 | 0.00% | 745,012 |
| 2008-11-13 | 2008-11-11 | 9.574 | 73,979 | +1,404 | 0.00% | 708,292 |
| 2008-11-12 | 2008-11-10 | 10.287 | 72,575 | -1,404 | 0.00% | 746,549 |
| 2008-11-11 | 2008-11-07 | 9.973 | 73,979 | -7,018 | 0.00% | 737,804 |
| 2008-11-10 | 2008-11-06 | 9.403 | 80,997 | +7,018 | 0.00% | 761,636 |
| 2008-10-28 | 2008-10-24 | 8.548 | 73,979 | +3,510 | 0.00% | 632,403 |
| 2008-10-24 | 2008-10-22 | 9.774 | 70,469 | +2,807 | 0.00% | 688,742 |
| 2008-10-22 | 2008-10-20 | 10.771 | 67,662 | -3,509 | 0.00% | 728,788 |
| 2008-10-21 | 2008-10-17 | 10.116 | 71,171 | -3,510 | 0.00% | 719,939 |
| 2008-10-20 | 2008-10-16 | 10.828 | 74,681 | +7,019 | 0.00% | 808,645 |
| 2008-10-16 | 2008-10-14 | 11.327 | 67,662 | +7,019 | 0.00% | 766,384 |
| 2008-10-14 | 2008-10-10 | 10.173 | 60,643 | -1,404 | 0.00% | 616,898 |
| 2008-10-13 | 2008-10-09 | 10.614 | 62,047 | -7,018 | 0.00% | 658,584 |
| 2008-10-10 | 2008-10-08 | 10.329 | 69,065 | +701 | 0.00% | 713,396 |
| 2008-10-08 | 2008-10-03 | 12.068 | 68,364 | -1,403 | 0.00% | 824,983 |
| 2008-10-02 | 2008-09-29 | 11.726 | 69,767 | +2,807 | 0.00% | 818,058 |
| 2008-09-30 | 2008-09-26 | 13.506 | 66,960 | -702 | 0.00% | 904,395 |
| 2008-09-26 | 2008-09-24 | 13.905 | 67,662 | +1,404 | 0.00% | 940,869 |
| 2008-09-25 | 2008-09-23 | 14.119 | 66,258 | +7,019 | 0.00% | 935,505 |
| 2008-09-24 | 2008-09-22 | 14.931 | 59,239 | -2,808 | 0.00% | 884,511 |
| 2008-09-23 | 2008-09-19 | 14.789 | 62,047 | +2,808 | 0.00% | 917,598 |
| 2008-09-16 | 2008-09-11 | 15.359 | 59,239 | -702 | 0.00% | 909,831 |
| 2008-09-04 | 2008-09-02 | 16.270 | 59,941 | +7,019 | 0.00% | 975,269 |
| 2008-09-02 | 2008-08-29 | 17.097 | 52,922 | -702 | 0.00% | 904,798 |
| 2008-08-27 | 2008-08-25 | 16.242 | 53,624 | +2,808 | 0.00% | 870,960 |
| 2008-08-20 | 2008-08-18 | 16.954 | 50,816 | +3,509 | 0.00% | 861,553 |
| 2008-08-19 | 2008-08-15 | 18.094 | 47,307 | +1,404 | 0.00% | 855,980 |
| 2008-08-18 | 2008-08-14 | 18.408 | 45,903 | +2,807 | 0.00% | 844,963 |
| 2008-08-14 | 2008-08-12 | 19.234 | 43,096 | +702 | 0.00% | 828,906 |
| 2008-08-11 | 2008-08-07 | 19.633 | 42,394 | -1,404 | 0.00% | 832,315 |
| 2008-08-08 | 2008-08-05 | 19.604 | 43,798 | +1,404 | 0.00% | 858,632 |
| 2008-07-21 | 2008-07-17 | 20.203 | 42,394 | -1,404 | 0.00% | 856,476 |
| 2008-07-17 | 2008-07-15 | 19.946 | 43,798 | +1,404 | 0.00% | 873,608 |
| 2008-07-14 | 2008-07-10 | 21.314 | 42,394 | -1,404 | 0.00% | 903,588 |
| 2008-07-10 | 2008-07-08 | 20.459 | 43,798 | +702 | 0.00% | 896,072 |
| 2008-07-07 | 2008-07-03 | 20.231 | 43,096 | +702 | 0.00% | 871,886 |
| 2008-05-06 | 2008-05-02 | 30.489 | 42,394 | -8,422 | 0.00% | 1,292,565 |
| 2008-05-02 | 2008-04-29 | 29.421 | 50,816 | -1,404 | 0.00% | 1,495,047 |
| 2008-04-09 | 2008-04-07 | 29.162 | 52,220 | -463 | 0.00% | 1,522,864 |
| 2008-04-07 | 2008-04-02 | 27.990 | 52,683 | -708 | 0.00% | 1,474,614 |
| 2008-03-28 | 2008-03-26 | 26.917 | 53,391 | -708 | 0.00% | 1,437,127 |
| 2008-03-17 | 2008-03-13 | 24.827 | 54,099 | +2,832 | 0.00% | 1,343,112 |
| 2008-03-13 | 2008-03-11 | 26.183 | 51,267 | +1,417 | 0.00% | 1,342,307 |
| 2008-03-07 | 2008-03-05 | 28.188 | 49,850 | +2,832 | 0.00% | 1,405,173 |
| 2008-02-29 | 2008-02-27 | 30.010 | 47,018 | -708 | 0.00% | 1,411,001 |
| 2008-02-27 | 2008-02-25 | 27.171 | 47,726 | +708 | 0.00% | 1,296,774 |
| 2008-02-22 | 2008-02-20 | 29.304 | 47,018 | +708 | 0.00% | 1,377,801 |
| 2008-02-20 | 2008-02-18 | 29.304 | 46,310 | +1,416 | 0.00% | 1,357,054 |
| 2008-02-12 | 2008-02-06 | 29.092 | 44,894 | +1,417 | 0.00% | 1,306,050 |
| 2008-02-01 | 2008-01-30 | 33.258 | 43,477 | -1,417 | 0.00% | 1,445,955 |
| 2008-01-31 | 2008-01-29 | 33.399 | 44,894 | +2,125 | 0.00% | 1,499,421 |
| 2008-01-30 | 2008-01-28 | 33.540 | 42,769 | +2,832 | 0.00% | 1,434,488 |
| 2008-01-29 | 2008-01-25 | 35.023 | 39,937 | -2,832 | 0.00% | 1,398,722 |
| 2008-01-28 | 2008-01-24 | 32.552 | 42,769 | +1,416 | 0.00% | 1,392,208 |
| 2008-01-25 | 2008-01-23 | 34.105 | 41,353 | +1,416 | 0.00% | 1,410,355 |
| 2008-01-21 | 2008-01-17 | 35.588 | 39,937 | +1,416 | 0.00% | 1,421,282 |
| 2008-01-17 | 2008-01-15 | 37.848 | 38,521 | +3,541 | 0.00% | 1,457,930 |
| 2008-01-15 | 2008-01-11 | 39.260 | 34,980 | +3,540 | 0.00% | 1,373,311 |
| 2008-01-10 | 2008-01-08 | 40.813 | 31,440 | -3,540 | 0.00% | 1,283,171 |
| 2008-01-03 | 2007-12-31 | 39.048 | 34,980 | -1,416 | 0.00% | 1,365,901 |
| 2008-01-02 | 2007-12-27 | 38.695 | 36,396 | +1,416 | 0.00% | 1,408,343 |
| 2007-12-28 | 2007-12-24 | 39.542 | 34,980 | +3,540 | 0.00% | 1,383,191 |
| 2007-12-21 | 2007-12-19 | 37.495 | 31,440 | -4,956 | 0.00% | 1,178,830 |
| 2007-12-19 | 2007-12-17 | 36.859 | 36,396 | +4,956 | 0.00% | 1,341,524 |
| 2007-12-17 | 2007-12-13 | 38.695 | 31,440 | +1,416 | 0.00% | 1,216,571 |
| 2007-12-14 | 2007-12-12 | 38.483 | 30,024 | +3,541 | 0.00% | 1,155,418 |
| 2007-12-13 | 2007-12-11 | 40.107 | 26,483 | -3,541 | 0.00% | 1,062,159 |
| 2007-12-12 | 2007-12-10 | 38.342 | 30,024 | +3,541 | 0.00% | 1,151,178 |
| 2007-11-20 | 2007-11-16 | 37.706 | 26,483 | -708 | 0.00% | 998,579 |
| 2007-11-16 | 2007-11-14 | 41.290 | 27,191 | -244 | 0.00% | 1,122,717 |
| 2007-11-13 | 2007-11-09 | 41.570 | 27,435 | +714 | 0.00% | 1,140,472 |
| 2007-10-30 | 2007-10-26 | 39.470 | 26,721 | -7,144 | 0.00% | 1,054,690 |
| 2007-10-25 | 2007-10-23 | 35.341 | 33,865 | -1,429 | 0.00% | 1,196,838 |
| 2007-10-24 | 2007-10-22 | 33.522 | 35,294 | +1,429 | 0.00% | 1,183,122 |
| 2007-10-23 | 2007-10-18 | 35.341 | 33,865 | -2,144 | 0.00% | 1,196,838 |
| 2007-09-24 | 2007-09-20 | 29.813 | 36,009 | -2,143 | 0.00% | 1,073,529 |
| 2007-09-21 | 2007-09-19 | 30.163 | 38,152 | +2,143 | 0.00% | 1,150,768 |
| 2007-09-18 | 2007-09-14 | 30.093 | 36,009 | -714 | 0.00% | 1,083,609 |
| 2007-09-13 | 2007-09-11 | 27.993 | 36,723 | -3,572 | 0.00% | 1,027,996 |
| 2007-09-12 | 2007-09-10 | 27.433 | 40,295 | -1,429 | 0.00% | 1,105,428 |
| 2007-09-10 | 2007-09-06 | 27.489 | 41,724 | +3,572 | 0.00% | 1,146,966 |
| 2007-09-07 | 2007-09-05 | 27.741 | 38,152 | -3,572 | 0.00% | 1,058,386 |
| 2007-08-03 | 2007-08-01 | 25.922 | 41,724 | +3,572 | 0.00% | 1,081,558 |
| 2007-07-13 | 2007-07-11 | 27.937 | 38,152 | +5,430 | 0.00% | 1,065,862 |
| 2007-07-03 | 2007-06-28 | 27.741 | 32,722 | -1,429 | 0.00% | 907,751 |
| 2007-06-26 | 2007-06-22 | 29.043 | 34,151 | 0.00% | 991,847 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy