History of CCASS shareholding
Participant: RIFA SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.340 | 151,000 | +0 | 0.00% | 806,340 |
| 2025-10-13 | 2025-10-09 | 5.370 | 151,000 | +0 | 0.00% | 810,870 |
| 2025-10-10 | 2025-10-08 | 5.260 | 151,000 | +0 | 0.00% | 794,260 |
| 2025-10-09 | 2025-10-06 | 5.400 | 151,000 | +0 | 0.00% | 815,400 |
| 2025-10-08 | 2025-10-03 | 5.620 | 151,000 | +0 | 0.00% | 848,620 |
| 2025-10-06 | 2025-10-02 | 5.660 | 151,000 | +0 | 0.00% | 854,660 |
| 2025-10-03 | 2025-09-30 | 5.490 | 151,000 | +0 | 0.00% | 828,990 |
| 2025-10-02 | 2025-09-29 | 5.530 | 151,000 | +0 | 0.00% | 835,030 |
| 2025-09-30 | 2025-09-26 | 5.490 | 151,000 | +0 | 0.00% | 828,990 |
| 2025-09-29 | 2025-09-25 | 5.720 | 151,000 | +0 | 0.00% | 863,720 |
| 2025-09-26 | 2025-09-24 | 5.870 | 151,000 | +0 | 0.00% | 886,370 |
| 2025-09-25 | 2025-09-23 | 5.990 | 151,000 | +0 | 0.00% | 904,490 |
| 2025-09-24 | 2025-09-22 | 6.040 | 151,000 | +0 | 0.00% | 912,040 |
| 2025-09-23 | 2025-09-19 | 5.850 | 151,000 | +0 | 0.00% | 883,350 |
| 2025-09-22 | 2025-09-18 | 5.850 | 151,000 | +0 | 0.00% | 883,350 |
| 2025-09-19 | 2025-09-17 | 5.860 | 151,000 | +0 | 0.00% | 884,860 |
| 2025-09-18 | 2025-09-16 | 5.790 | 151,000 | +0 | 0.00% | 874,290 |
| 2025-09-17 | 2025-09-15 | 5.900 | 151,000 | +0 | 0.00% | 890,900 |
| 2025-09-16 | 2025-09-12 | 6.100 | 151,000 | +0 | 0.00% | 921,100 |
| 2025-09-15 | 2025-09-11 | 5.960 | 151,000 | +0 | 0.00% | 899,960 |
| 2025-09-12 | 2025-09-10 | 5.930 | 151,000 | +0 | 0.00% | 895,430 |
| 2025-09-11 | 2025-09-09 | 5.900 | 151,000 | -5,000 | 0.00% | 890,900 |
| 2025-08-25 | 2025-08-21 | 5.480 | 156,000 | -5,000 | 0.00% | 854,880 |
| 2025-08-22 | 2025-08-20 | 5.400 | 161,000 | -10,000 | 0.00% | 869,400 |
| 2025-08-13 | 2025-08-11 | 5.230 | 171,000 | -21,000 | 0.00% | 894,330 |
| 2025-08-08 | 2025-08-06 | 5.150 | 192,000 | -30,000 | 0.00% | 988,800 |
| 2025-08-07 | 2025-08-05 | 4.650 | 222,000 | -10,000 | 0.00% | 1,032,300 |
| 2025-07-28 | 2025-07-24 | 4.360 | 232,000 | -10,000 | 0.00% | 1,011,520 |
| 2025-07-25 | 2025-07-23 | 3.990 | 242,000 | -10,000 | 0.01% | 965,580 |
| 2025-07-16 | 2025-07-14 | 3.500 | 252,000 | -10,000 | 0.01% | 882,000 |
| 2025-04-07 | 2025-04-02 | 3.320 | 262,000 | +10,000 | 0.01% | 869,840 |
| 2025-03-10 | 2025-03-06 | 3.460 | 252,000 | -10,000 | 0.01% | 871,920 |
| 2025-02-27 | 2025-02-25 | 3.240 | 262,000 | +20,000 | 0.01% | 848,880 |
| 2025-02-20 | 2025-02-18 | 3.310 | 242,000 | +10,000 | 0.01% | 801,020 |
| 2025-02-19 | 2025-02-17 | 3.340 | 232,000 | -10,000 | 0.00% | 774,880 |
| 2025-02-07 | 2025-02-05 | 3.080 | 242,000 | +3,000 | 0.01% | 745,360 |
| 2025-02-04 | 2025-01-28 | 3.160 | 239,000 | +60,000 | 0.01% | 755,240 |
| 2025-02-03 | 2025-01-24 | 3.070 | 179,000 | +10,000 | 0.00% | 549,530 |
| 2024-09-26 | 2024-09-24 | 3.340 | 169,000 | -1,000 | 0.00% | 564,460 |
| 2024-05-22 | 2024-05-20 | 4.640 | 170,000 | -26,000 | 0.00% | 788,800 |
| 2024-05-21 | 2024-05-17 | 4.510 | 196,000 | -27,000 | 0.00% | 883,960 |
| 2024-05-20 | 2024-05-16 | 4.360 | 223,000 | +37,000 | 0.00% | 972,280 |
| 2024-05-17 | 2024-05-14 | 4.110 | 186,000 | +16,000 | 0.00% | 764,460 |
| 2024-02-05 | 2024-02-01 | 3.080 | 170,000 | -20,000 | 0.00% | 523,600 |
| 2024-02-01 | 2024-01-30 | 3.040 | 190,000 | +20,000 | 0.00% | 577,600 |
| 2023-11-22 | 2023-11-20 | 4.070 | 170,000 | +10,000 | 0.00% | 691,900 |
| 2023-10-13 | 2023-10-11 | 4.580 | 160,000 | -12,000 | 0.00% | 732,800 |
| 2023-09-05 | 2023-08-31 | 4.350 | 172,000 | -10,000 | 0.00% | 748,200 |
| 2023-07-04 | 2023-06-30 | 4.830 | 182,000 | +10,000 | 0.00% | 879,060 |
| 2023-02-17 | 2023-02-15 | 6.800 | 172,000 | +1,000 | 0.00% | 1,169,600 |
| 2023-02-15 | 2023-02-13 | 6.950 | 171,000 | -10,000 | 0.00% | 1,188,450 |
| 2023-02-07 | 2023-02-03 | 6.870 | 181,000 | +10,000 | 0.00% | 1,243,470 |
| 2023-01-20 | 2023-01-18 | 7.250 | 171,000 | +20,000 | 0.00% | 1,239,750 |
| 2023-01-18 | 2023-01-16 | 7.690 | 151,000 | -20,000 | 0.00% | 1,161,190 |
| 2023-01-13 | 2023-01-11 | 7.480 | 171,000 | +20,000 | 0.00% | 1,279,080 |
| 2023-01-05 | 2023-01-03 | 7.360 | 151,000 | -20,000 | 0.00% | 1,111,360 |
| 2022-12-28 | 2022-12-22 | 7.250 | 171,000 | +20,000 | 0.00% | 1,239,750 |
| 2022-12-23 | 2022-12-21 | 7.340 | 151,000 | -20,000 | 0.00% | 1,108,340 |
| 2022-12-22 | 2022-12-20 | 7.180 | 171,000 | +20,000 | 0.00% | 1,227,780 |
| 2022-12-20 | 2022-12-16 | 7.590 | 151,000 | -10,000 | 0.00% | 1,146,090 |
| 2022-12-19 | 2022-12-15 | 7.340 | 161,000 | +10,000 | 0.00% | 1,181,740 |
| 2022-12-16 | 2022-12-14 | 7.780 | 151,000 | -30,000 | 0.00% | 1,174,780 |
| 2022-12-09 | 2022-12-07 | 6.202 | 181,000 | +638 | 0.00% | 1,122,538 |
| 2022-12-05 | 2022-12-01 | 6.232 | 180,362 | +9,965 | 0.00% | 1,124,011 |
| 2022-06-30 | 2022-06-28 | 7.015 | 170,397 | -2,989 | 0.00% | 1,195,290 |
| 2022-06-16 | 2022-06-14 | 6.698 | 173,386 | +5,055 | 0.00% | 1,161,379 |
| 2022-05-31 | 2022-05-27 | 6.977 | 168,331 | +2,902 | 0.00% | 1,174,499 |
| 2022-05-25 | 2022-05-23 | 7.101 | 165,429 | -29,022 | 0.00% | 1,174,771 |
| 2022-03-28 | 2022-03-24 | 7.349 | 194,451 | -4,838 | 0.00% | 1,429,107 |
| 2022-03-21 | 2022-03-17 | 7.256 | 199,289 | +29,023 | 0.00% | 1,446,123 |
| 2022-01-27 | 2022-01-25 | 8.404 | 170,266 | +4,837 | 0.00% | 1,430,881 |
| 2022-01-24 | 2022-01-20 | 8.807 | 165,429 | +21,283 | 0.00% | 1,456,922 |
| 2021-12-13 | 2021-12-09 | 10.231 | 144,146 | +6,230 | 0.00% | 1,474,771 |
| 2021-12-06 | 2021-12-02 | 10.004 | 137,916 | -4,628 | 0.00% | 1,379,741 |
| 2021-12-03 | 2021-12-01 | 9.583 | 142,544 | +4,628 | 0.00% | 1,365,981 |
| 2021-10-29 | 2021-10-27 | 10.685 | 137,916 | +9,256 | 0.00% | 1,473,611 |
| 2021-10-21 | 2021-10-19 | 11.149 | 128,660 | -9,256 | 0.00% | 1,434,482 |
| 2021-10-07 | 2021-10-05 | 10.112 | 137,916 | -1,851 | 0.00% | 1,394,641 |
| 2021-10-05 | 2021-09-30 | 10.361 | 139,767 | +1,851 | 0.00% | 1,448,089 |
| 2021-10-04 | 2021-09-29 | 10.544 | 137,916 | +9,256 | 0.00% | 1,454,241 |
| 2021-09-30 | 2021-09-28 | 11.257 | 128,660 | +9,256 | 0.00% | 1,448,382 |
| 2021-09-21 | 2021-09-17 | 11.992 | 119,404 | -1,851 | 0.00% | 1,431,904 |
| 2021-09-10 | 2021-09-08 | 12.165 | 121,255 | -1,851 | 0.00% | 1,475,061 |
| 2021-09-06 | 2021-09-02 | 11.668 | 123,106 | +1,851 | 0.00% | 1,436,399 |
| 2021-08-17 | 2021-08-13 | 11.862 | 121,255 | -1,851 | 0.00% | 1,438,381 |
| 2021-08-02 | 2021-07-29 | 10.706 | 123,106 | +1,851 | 0.00% | 1,318,029 |
| 2021-07-20 | 2021-07-16 | 12.100 | 121,255 | -1,851 | 0.00% | 1,467,201 |
| 2021-07-05 | 2021-06-30 | 10.760 | 123,106 | +925 | 0.00% | 1,324,679 |
| 2021-06-17 | 2021-06-15 | 11.800 | 122,181 | +1,363 | 0.00% | 1,441,684 |
| 2021-06-02 | 2021-05-31 | 12.805 | 120,818 | +2,746 | 0.00% | 1,547,041 |
| 2021-05-17 | 2021-05-13 | 13.985 | 118,072 | +9,153 | 0.00% | 1,651,199 |
| 2021-05-10 | 2021-05-06 | 12.149 | 108,919 | -13,729 | 0.00% | 1,323,278 |
| 2021-05-07 | 2021-05-05 | 12.062 | 122,648 | +10,983 | 0.00% | 1,479,354 |
| 2021-05-06 | 2021-05-04 | 12.040 | 111,665 | +2,746 | 0.00% | 1,344,440 |
| 2021-04-09 | 2021-04-07 | 13.067 | 108,919 | -4,577 | 0.00% | 1,423,238 |
| 2021-03-19 | 2021-03-17 | 13.722 | 113,496 | +4,577 | 0.00% | 1,557,445 |
| 2021-03-04 | 2021-03-02 | 14.422 | 108,919 | +9,153 | 0.00% | 1,570,798 |
| 2021-02-26 | 2021-02-24 | 14.291 | 99,766 | +9,153 | 0.00% | 1,425,716 |
| 2021-02-18 | 2021-02-16 | 15.514 | 90,613 | -1,831 | 0.00% | 1,405,793 |
| 2021-02-17 | 2021-02-11 | 15.296 | 92,444 | +9,153 | 0.00% | 1,414,000 |
| 2021-02-09 | 2021-02-05 | 14.749 | 83,291 | -9,153 | 0.00% | 1,228,498 |
| 2021-02-04 | 2021-02-02 | 13.963 | 92,444 | -9,153 | 0.00% | 1,290,780 |
| 2021-01-18 | 2021-01-14 | 13.264 | 101,597 | -11,899 | 0.00% | 1,347,542 |
| 2020-12-29 | 2020-12-24 | 12.127 | 113,496 | -2,745 | 0.00% | 1,376,405 |
| 2020-12-23 | 2020-12-21 | 11.647 | 116,241 | -6,407 | 0.00% | 1,353,815 |
| 2020-12-22 | 2020-12-18 | 11.821 | 122,648 | -9,153 | 0.00% | 1,449,874 |
| 2020-12-14 | 2020-12-10 | 11.614 | 131,801 | +3,097 | 0.00% | 1,530,690 |
| 2020-12-09 | 2020-12-07 | 10.909 | 128,704 | +8,938 | 0.00% | 1,404,003 |
| 2020-11-18 | 2020-11-16 | 12.979 | 119,766 | -2,681 | 0.00% | 1,554,400 |
| 2020-11-13 | 2020-11-11 | 12.710 | 122,447 | -8,938 | 0.00% | 1,556,316 |
| 2020-11-11 | 2020-11-09 | 12.710 | 131,385 | +2,681 | 0.00% | 1,669,919 |
| 2020-11-06 | 2020-11-04 | 12.307 | 128,704 | -8,938 | 0.00% | 1,584,003 |
| 2020-10-22 | 2020-10-20 | 12.128 | 137,642 | -49,157 | 0.00% | 1,669,366 |
| 2020-10-21 | 2020-10-19 | 11.524 | 186,799 | +42,901 | 0.00% | 2,152,697 |
| 2020-09-28 | 2020-09-24 | 11.502 | 143,898 | +6,256 | 0.00% | 1,655,080 |
| 2020-09-25 | 2020-09-23 | 12.195 | 137,642 | -8,937 | 0.00% | 1,678,606 |
| 2020-09-23 | 2020-09-21 | 11.367 | 146,579 | -143,004 | 0.00% | 1,666,237 |
| 2020-09-22 | 2020-09-18 | 11.726 | 289,583 | +98,315 | 0.01% | 3,395,514 |
| 2020-09-21 | 2020-09-17 | 11.614 | 191,268 | +35,751 | 0.00% | 2,221,319 |
| 2020-09-18 | 2020-09-16 | 11.412 | 155,517 | -4,469 | 0.00% | 1,774,799 |
| 2020-09-17 | 2020-09-15 | 11.065 | 159,986 | +3,575 | 0.00% | 1,770,311 |
| 2020-07-14 | 2020-07-10 | 9.208 | 156,411 | -1,787 | 0.00% | 1,440,252 |
| 2020-07-10 | 2020-07-08 | 9.119 | 158,198 | -2,682 | 0.00% | 1,442,547 |
| 2020-06-18 | 2020-06-16 | 8.273 | 160,880 | +2,482 | 0.00% | 1,330,931 |
| 2020-06-08 | 2020-06-04 | 7.955 | 158,398 | -2,640 | 0.00% | 1,259,998 |
| 2020-06-05 | 2020-06-03 | 7.591 | 161,038 | +2,640 | 0.00% | 1,222,438 |
| 2020-04-28 | 2020-04-24 | 8.068 | 158,398 | +1,760 | 0.00% | 1,277,998 |
| 2020-03-31 | 2020-03-27 | 8.023 | 156,638 | -4,400 | 0.00% | 1,256,678 |
| 2020-03-30 | 2020-03-26 | 7.841 | 161,038 | -4,400 | 0.00% | 1,262,698 |
| 2020-03-25 | 2020-03-23 | 7.114 | 165,438 | +8,800 | 0.00% | 1,176,879 |
| 2020-03-13 | 2020-03-11 | 9.148 | 156,638 | +2,640 | 0.00% | 1,432,897 |
| 2020-03-03 | 2020-02-28 | 10.455 | 153,998 | -52,800 | 0.00% | 1,609,997 |
| 2020-03-02 | 2020-02-27 | 10.625 | 206,798 | +52,800 | 0.01% | 2,197,253 |
| 2020-02-28 | 2020-02-26 | 10.409 | 153,998 | -44,000 | 0.00% | 1,602,997 |
| 2020-02-27 | 2020-02-25 | 10.148 | 197,998 | +44,000 | 0.00% | 2,009,252 |
| 2020-01-08 | 2020-01-06 | 9.171 | 153,998 | -5,280 | 0.00% | 1,412,247 |
| 2019-12-18 | 2019-12-16 | 10.071 | 159,278 | +3,639 | 0.00% | 1,604,107 |
| 2019-11-28 | 2019-11-26 | 9.222 | 155,639 | -860 | 0.00% | 1,435,328 |
| 2019-11-25 | 2019-11-21 | 9.280 | 156,499 | -1,720 | 0.00% | 1,452,359 |
| 2019-11-06 | 2019-11-04 | 8.652 | 158,219 | -860 | 0.00% | 1,368,961 |
| 2019-11-05 | 2019-11-01 | 8.036 | 159,079 | +860 | 0.00% | 1,278,352 |
| 2019-10-28 | 2019-10-24 | 8.094 | 158,219 | -25,796 | 0.00% | 1,280,641 |
| 2019-07-31 | 2019-07-29 | 7.524 | 184,015 | -17,198 | 0.00% | 1,384,577 |
| 2019-07-19 | 2019-07-17 | 8.047 | 201,213 | +3,468 | 0.00% | 1,619,105 |
| 2019-07-10 | 2019-07-08 | 8.153 | 197,745 | +8,451 | 0.00% | 1,612,259 |
| 2019-06-25 | 2019-06-21 | 7.905 | 189,294 | -16,902 | 0.00% | 1,496,316 |
| 2019-05-28 | 2019-05-24 | 7.585 | 206,196 | +25,352 | 0.01% | 1,564,042 |
| 2019-05-21 | 2019-05-17 | 8.201 | 180,844 | +5,071 | 0.00% | 1,483,021 |
| 2019-04-16 | 2019-04-12 | 9.041 | 175,773 | +1,690 | 0.00% | 1,589,116 |
| 2019-04-12 | 2019-04-10 | 9.242 | 174,083 | -15,211 | 0.00% | 1,608,857 |
| 2019-04-11 | 2019-04-09 | 9.195 | 189,294 | +16,901 | 0.00% | 1,740,476 |
| 2019-04-09 | 2019-04-04 | 9.100 | 172,393 | -8,451 | 0.00% | 1,568,758 |
| 2019-03-15 | 2019-03-13 | 8.934 | 180,844 | +8,451 | 0.00% | 1,615,702 |
| 2019-03-01 | 2019-02-27 | 10.106 | 172,393 | -8,451 | 0.00% | 1,742,158 |
| 2019-02-25 | 2019-02-21 | 10.390 | 180,844 | +8,451 | 0.00% | 1,878,922 |
| 2019-02-20 | 2019-02-18 | 10.295 | 172,393 | -845 | 0.00% | 1,774,798 |
| 2019-02-19 | 2019-02-15 | 10.058 | 173,238 | -3,381 | 0.00% | 1,742,498 |
| 2019-01-28 | 2019-01-24 | 9.005 | 176,619 | -845 | 0.00% | 1,590,494 |
| 2019-01-24 | 2019-01-22 | 8.899 | 177,464 | -16,901 | 0.00% | 1,579,204 |
| 2019-01-23 | 2019-01-21 | 9.171 | 194,365 | -25,352 | 0.00% | 1,782,501 |
| 2019-01-21 | 2019-01-17 | 8.922 | 219,717 | +42,253 | 0.01% | 1,960,402 |
| 2019-01-15 | 2019-01-11 | 8.851 | 177,464 | -4,225 | 0.00% | 1,570,804 |
| 2019-01-14 | 2019-01-10 | 8.674 | 181,689 | -4,225 | 0.00% | 1,575,951 |
| 2018-12-21 | 2018-12-19 | 9.868 | 185,914 | +10,902 | 0.00% | 1,834,583 |
| 2018-12-14 | 2018-12-12 | 10.006 | 175,012 | +3,182 | 0.00% | 1,751,203 |
| 2018-11-19 | 2018-11-15 | 9.868 | 171,830 | -7,955 | 0.00% | 1,695,603 |
| 2018-11-13 | 2018-11-09 | 9.415 | 179,785 | +7,955 | 0.00% | 1,692,742 |
| 2018-11-07 | 2018-11-05 | 9.780 | 171,830 | +796 | 0.00% | 1,680,483 |
| 2018-11-06 | 2018-11-02 | 10.434 | 171,034 | -4,773 | 0.00% | 1,784,498 |
| 2018-10-15 | 2018-10-11 | 9.642 | 175,807 | +3,977 | 0.00% | 1,695,068 |
| 2018-10-09 | 2018-10-05 | 10.484 | 171,830 | -3,977 | 0.00% | 1,801,444 |
| 2018-10-05 | 2018-10-03 | 10.710 | 175,807 | +3,977 | 0.00% | 1,882,918 |
| 2018-10-02 | 2018-09-27 | 11.012 | 171,830 | +1,591 | 0.00% | 1,892,164 |
| 2018-09-26 | 2018-09-21 | 11.615 | 170,239 | -23,865 | 0.00% | 1,977,364 |
| 2018-09-24 | 2018-09-20 | 11.238 | 194,104 | +23,865 | 0.01% | 2,181,361 |
| 2018-08-16 | 2018-08-14 | 10.874 | 170,239 | +7,955 | 0.00% | 1,851,104 |
| 2018-08-13 | 2018-08-09 | 12.206 | 162,284 | +7,956 | 0.00% | 1,980,845 |
| 2018-08-07 | 2018-08-03 | 12.495 | 154,328 | +3,977 | 0.00% | 1,928,354 |
| 2018-08-03 | 2018-08-01 | 12.621 | 150,351 | -11,933 | 0.00% | 1,897,561 |
| 2018-07-27 | 2018-07-25 | 12.483 | 162,284 | -7,955 | 0.00% | 2,025,725 |
| 2018-07-18 | 2018-07-16 | 10.622 | 170,239 | +7,955 | 0.00% | 1,808,304 |
| 2018-07-12 | 2018-07-10 | 12.093 | 162,284 | -7,955 | 0.00% | 1,962,485 |
| 2018-07-10 | 2018-07-06 | 11.502 | 170,239 | +7,955 | 0.00% | 1,958,104 |
| 2018-07-09 | 2018-07-05 | 11.314 | 162,284 | -15,910 | 0.00% | 1,836,005 |
| 2018-06-25 | 2018-06-21 | 13.727 | 178,194 | +7,955 | 0.00% | 2,446,084 |
| 2018-06-13 | 2018-06-11 | 14.783 | 170,239 | +27,843 | 0.00% | 2,516,645 |
| 2018-06-08 | 2018-06-06 | 15.713 | 142,396 | +3,978 | 0.00% | 2,237,502 |
| 2018-06-01 | 2018-05-30 | 15.311 | 138,418 | +7,955 | 0.00% | 2,119,315 |
| 2018-05-30 | 2018-05-28 | 16.166 | 130,463 | -7,955 | 0.00% | 2,109,036 |
| 2018-05-25 | 2018-05-23 | 15.588 | 138,418 | +7,955 | 0.00% | 2,157,595 |
| 2018-05-14 | 2018-05-10 | 16.819 | 130,463 | -10,342 | 0.00% | 2,194,316 |
| 2018-05-10 | 2018-05-08 | 15.889 | 140,805 | -7,955 | 0.00% | 2,237,282 |
| 2018-04-30 | 2018-04-26 | 14.966 | 148,760 | +1,566 | 0.00% | 2,226,302 |
| 2018-04-20 | 2018-04-18 | 14.610 | 147,194 | -3,935 | 0.00% | 2,150,505 |
| 2018-04-18 | 2018-04-16 | 15.296 | 151,129 | +7,871 | 0.00% | 2,311,675 |
| 2018-03-29 | 2018-03-27 | 15.194 | 143,258 | +3,149 | 0.00% | 2,176,720 |
| 2018-03-27 | 2018-03-23 | 15.271 | 140,109 | -16,530 | 0.00% | 2,139,553 |
| 2018-03-22 | 2018-03-20 | 16.363 | 156,639 | +19,678 | 0.00% | 2,563,116 |
| 2018-03-21 | 2018-03-19 | 16.287 | 136,961 | +7,871 | 0.00% | 2,230,681 |
| 2018-03-20 | 2018-03-16 | 16.795 | 129,090 | +2,362 | 0.00% | 2,168,087 |
| 2018-03-14 | 2018-03-12 | 17.024 | 126,728 | +3,935 | 0.00% | 2,157,396 |
| 2018-03-13 | 2018-03-09 | 17.100 | 122,793 | -2,361 | 0.00% | 2,099,768 |
| 2018-03-07 | 2018-03-05 | 16.871 | 125,154 | +1,574 | 0.00% | 2,111,521 |
| 2018-03-06 | 2018-03-02 | 17.786 | 123,580 | -1,574 | 0.00% | 2,198,006 |
| 2018-03-05 | 2018-03-01 | 17.634 | 125,154 | -1,574 | 0.00% | 2,206,921 |
| 2018-03-02 | 2018-02-28 | 17.939 | 126,728 | +1,574 | 0.00% | 2,273,316 |
| 2018-03-01 | 2018-02-27 | 17.659 | 125,154 | -4,723 | 0.00% | 2,210,101 |
| 2018-02-27 | 2018-02-23 | 16.109 | 129,877 | -3,935 | 0.00% | 2,092,204 |
| 2018-02-21 | 2018-02-15 | 14.585 | 133,812 | -3,936 | 0.00% | 1,951,594 |
| 2018-02-13 | 2018-02-09 | 13.670 | 137,748 | -14,168 | 0.00% | 1,882,999 |
| 2018-02-07 | 2018-02-05 | 16.795 | 151,916 | -788 | 0.00% | 2,551,453 |
| 2018-01-31 | 2018-01-29 | 15.982 | 152,704 | +788 | 0.00% | 2,440,527 |
| 2018-01-26 | 2018-01-24 | 15.499 | 151,916 | +1,574 | 0.00% | 2,354,593 |
| 2018-01-25 | 2018-01-23 | 15.753 | 150,342 | +2,361 | 0.00% | 2,368,397 |
| 2018-01-19 | 2018-01-17 | 16.363 | 147,981 | +15,743 | 0.00% | 2,421,444 |
| 2018-01-17 | 2018-01-15 | 16.312 | 132,238 | +14,955 | 0.00% | 2,157,118 |
| 2018-01-16 | 2018-01-12 | 16.821 | 117,283 | -18,104 | 0.00% | 1,972,766 |
| 2018-01-15 | 2018-01-11 | 16.236 | 135,387 | +3,936 | 0.00% | 2,198,165 |
| 2018-01-12 | 2018-01-10 | 16.312 | 131,451 | +3,936 | 0.00% | 2,144,280 |
| 2018-01-11 | 2018-01-09 | 16.770 | 127,515 | +10,232 | 0.00% | 2,138,394 |
| 2017-12-29 | 2017-12-27 | 15.626 | 117,283 | +2,362 | 0.00% | 1,832,706 |
| 2017-12-27 | 2017-12-21 | 16.439 | 114,921 | +3,935 | 0.00% | 1,889,236 |
| 2017-12-21 | 2017-12-19 | 17.104 | 110,986 | +2,362 | 0.00% | 1,898,264 |
| 2017-12-20 | 2017-12-18 | 16.948 | 108,624 | +2,443 | 0.00% | 1,840,924 |
| 2017-11-27 | 2017-11-23 | 16.974 | 106,181 | -24,622 | 0.00% | 1,802,281 |
| 2017-11-24 | 2017-11-22 | 16.870 | 130,803 | +7,695 | 0.00% | 2,206,606 |
| 2017-11-22 | 2017-11-20 | 16.220 | 123,108 | +24,621 | 0.00% | 1,996,794 |
| 2017-11-21 | 2017-11-17 | 16.636 | 98,487 | +2,309 | 0.00% | 1,638,405 |
| 2017-11-20 | 2017-11-16 | 17.883 | 96,178 | +7,694 | 0.00% | 1,719,993 |
| 2017-11-14 | 2017-11-10 | 18.377 | 88,484 | -23,083 | 0.00% | 1,626,097 |
| 2017-11-09 | 2017-11-07 | 17.623 | 111,567 | +23,083 | 0.00% | 1,966,201 |
| 2017-11-08 | 2017-11-06 | 18.741 | 88,484 | +2,308 | 0.00% | 1,658,297 |
| 2017-10-26 | 2017-10-24 | 19.365 | 86,176 | +2,308 | 0.00% | 1,668,803 |
| 2017-10-25 | 2017-10-23 | 19.599 | 83,868 | -2,308 | 0.00% | 1,643,728 |
| 2017-10-20 | 2017-10-18 | 20.275 | 86,176 | +2,308 | 0.00% | 1,747,203 |
| 2017-09-27 | 2017-09-25 | 20.951 | 83,868 | +4,617 | 0.00% | 1,757,089 |
| 2017-09-26 | 2017-09-22 | 21.315 | 79,251 | -7,694 | 0.00% | 1,689,200 |
| 2017-09-19 | 2017-09-15 | 20.717 | 86,945 | +769 | 0.00% | 1,801,214 |
| 2017-09-15 | 2017-09-13 | 21.159 | 86,176 | +8,464 | 0.00% | 1,823,363 |
| 2017-09-01 | 2017-08-30 | 16.766 | 77,712 | -770 | 0.00% | 1,302,897 |
| 2017-08-31 | 2017-08-29 | 16.168 | 78,482 | +770 | 0.00% | 1,268,887 |
| 2017-08-11 | 2017-08-09 | 14.634 | 77,712 | -23,083 | 0.00% | 1,137,258 |
| 2017-08-09 | 2017-08-07 | 14.842 | 100,795 | +23,083 | 0.00% | 1,496,020 |
| 2017-07-03 | 2017-06-29 | 13.407 | 77,712 | -11,057 | 0.00% | 1,041,918 |
| 2017-06-02 | 2017-05-31 | 12.075 | 88,769 | -1,530 | 0.00% | 1,071,844 |
| 2017-05-12 | 2017-05-10 | 11.957 | 90,299 | +1,530 | 0.00% | 1,079,698 |
| 2017-04-21 | 2017-04-19 | 10.898 | 88,769 | -18,366 | 0.00% | 967,444 |
| 2017-04-19 | 2017-04-13 | 11.277 | 107,135 | +18,366 | 0.00% | 1,208,204 |
| 2017-04-11 | 2017-04-07 | 11.121 | 88,769 | -18,366 | 0.00% | 987,164 |
| 2017-02-28 | 2017-02-24 | 12.114 | 107,135 | -7,652 | 0.00% | 1,297,805 |
| 2017-02-24 | 2017-02-22 | 13.120 | 114,787 | +7,652 | 0.00% | 1,505,999 |
| 2017-02-23 | 2017-02-21 | 12.362 | 107,135 | -7,652 | 0.00% | 1,324,405 |
| 2017-02-21 | 2017-02-17 | 12.284 | 114,787 | -7,653 | 0.00% | 1,409,999 |
| 2017-02-17 | 2017-02-15 | 12.218 | 122,440 | +7,653 | 0.00% | 1,496,005 |
| 2017-02-16 | 2017-02-14 | 11.709 | 114,787 | -7,653 | 0.00% | 1,343,999 |
| 2017-02-14 | 2017-02-10 | 11.669 | 122,440 | +7,653 | 0.00% | 1,428,805 |
| 2017-02-10 | 2017-02-08 | 11.905 | 114,787 | -1,531 | 0.00% | 1,366,499 |
| 2017-02-08 | 2017-02-06 | 11.983 | 116,318 | -7,652 | 0.00% | 1,393,845 |
| 2017-02-06 | 2017-02-02 | 12.257 | 123,970 | +13,009 | 0.00% | 1,519,559 |
| 2016-12-22 | 2016-12-20 | 9.226 | 110,961 | -22,957 | 0.00% | 1,023,701 |
| 2016-12-21 | 2016-12-19 | 9.252 | 133,918 | +22,957 | 0.00% | 1,239,068 |
| 2016-12-20 | 2016-12-16 | 9.399 | 110,961 | +2,044 | 0.00% | 1,042,909 |
| 2016-09-30 | 2016-09-28 | 9.572 | 108,917 | -1,503 | 0.00% | 1,042,548 |
| 2016-09-27 | 2016-09-23 | 9.985 | 110,420 | -751 | 0.00% | 1,102,504 |
| 2016-09-26 | 2016-09-22 | 9.905 | 111,171 | -1,502 | 0.00% | 1,101,123 |
| 2016-08-05 | 2016-08-03 | 8.294 | 112,673 | +751 | 0.00% | 934,500 |
| 2016-07-26 | 2016-07-22 | 8.241 | 111,922 | +751 | 0.00% | 922,311 |
| 2016-07-20 | 2016-07-18 | 8.680 | 111,171 | +2,254 | 0.00% | 964,962 |
| 2016-07-18 | 2016-07-14 | 7.921 | 108,917 | -3,756 | 0.00% | 862,748 |
| 2016-07-14 | 2016-07-12 | 8.121 | 112,673 | -30,046 | 0.00% | 915,000 |
| 2016-07-13 | 2016-07-11 | 7.961 | 142,719 | +30,046 | 0.00% | 1,136,199 |
| 2016-07-04 | 2016-06-29 | 7.726 | 112,673 | +455 | 0.00% | 870,517 |
| 2016-06-14 | 2016-06-10 | 7.886 | 112,218 | -14,962 | 0.00% | 885,002 |
| 2016-06-13 | 2016-06-08 | 7.873 | 127,180 | +14,962 | 0.00% | 1,001,299 |
| 2016-03-22 | 2016-03-18 | 8.087 | 112,218 | -7,481 | 0.00% | 907,502 |
| 2016-03-21 | 2016-03-17 | 8.167 | 119,699 | +7,481 | 0.00% | 977,601 |
| 2016-01-20 | 2016-01-18 | 5.307 | 112,218 | +748 | 0.00% | 595,501 |
| 2016-01-15 | 2016-01-13 | 5.574 | 111,470 | +1,497 | 0.00% | 621,332 |
| 2015-12-18 | 2015-12-16 | 6.162 | 109,973 | +1,424 | 0.00% | 677,624 |
| 2015-11-12 | 2015-11-10 | 6.866 | 108,549 | +53,167 | 0.00% | 745,289 |
| 2015-08-26 | 2015-08-24 | 5.999 | 55,382 | +1,477 | 0.00% | 332,249 |
| 2015-06-29 | 2015-06-25 | 10.247 | 53,905 | +191 | 0.00% | 552,377 |
| 2015-06-08 | 2015-06-04 | 11.226 | 53,714 | +3,679 | 0.00% | 602,979 |
| 2015-05-21 | 2015-05-19 | 9.106 | 50,035 | -2,943 | 0.00% | 455,600 |
| 2015-05-11 | 2015-05-07 | 8.657 | 52,978 | -736 | 0.00% | 458,638 |
| 2015-05-06 | 2015-05-04 | 9.174 | 53,714 | +736 | 0.00% | 492,749 |
| 2015-05-04 | 2015-04-29 | 7.760 | 52,978 | -1,472 | 0.00% | 411,118 |
| 2015-04-10 | 2015-04-08 | 7.312 | 54,450 | -1,471 | 0.00% | 398,121 |
| 2015-04-08 | 2015-04-01 | 6.700 | 55,921 | +1,471 | 0.00% | 374,677 |
| 2015-03-25 | 2015-03-23 | 6.795 | 54,450 | +736 | 0.00% | 370,001 |
| 2015-03-05 | 2015-03-03 | 6.768 | 53,714 | +736 | 0.00% | 363,540 |
| 2015-02-12 | 2015-02-10 | 7.869 | 52,978 | -736 | 0.00% | 416,878 |
| 2015-02-03 | 2015-01-30 | 7.760 | 53,714 | -736 | 0.00% | 416,830 |
| 2015-02-02 | 2015-01-29 | 7.733 | 54,450 | +736 | 0.00% | 421,061 |
| 2015-01-22 | 2015-01-20 | 7.692 | 53,714 | -736 | 0.00% | 413,180 |
| 2015-01-19 | 2015-01-15 | 8.073 | 54,450 | +736 | 0.00% | 439,561 |
| 2014-12-19 | 2014-12-17 | 9.248 | 53,714 | +587 | 0.00% | 496,721 |
| 2014-10-21 | 2014-10-17 | 7.970 | 53,127 | +1,456 | 0.00% | 423,403 |
| 2014-09-22 | 2014-09-18 | 7.983 | 51,671 | -2,183 | 0.00% | 412,509 |
| 2014-08-01 | 2014-07-30 | 8.945 | 53,854 | -6,550 | 0.00% | 481,736 |
| 2014-06-27 | 2014-06-25 | 7.304 | 60,404 | +289 | 0.00% | 441,182 |
| 2014-05-30 | 2014-05-28 | 7.207 | 60,115 | +6,519 | 0.00% | 433,261 |
| 2014-04-25 | 2014-04-23 | 7.428 | 53,596 | +724 | 0.00% | 398,117 |
| 2014-04-15 | 2014-04-11 | 7.967 | 52,872 | -5,794 | 0.00% | 421,209 |
| 2014-04-11 | 2014-04-09 | 7.870 | 58,666 | +5,794 | 0.00% | 461,698 |
| 2014-01-22 | 2014-01-20 | 9.306 | 52,872 | -4,346 | 0.00% | 492,019 |
| 2014-01-13 | 2014-01-09 | 9.030 | 57,218 | +4,346 | 0.00% | 516,662 |
| 2013-12-12 | 2013-12-10 | 10.696 | 52,872 | +728 | 0.00% | 565,511 |
| 2013-10-23 | 2013-10-21 | 7.882 | 52,144 | -7,143 | 0.00% | 410,994 |
| 2013-10-17 | 2013-10-15 | 7.868 | 59,287 | -5,714 | 0.00% | 466,464 |
| 2013-10-02 | 2013-09-27 | 7.546 | 65,001 | +5,714 | 0.00% | 490,491 |
| 2013-09-27 | 2013-09-25 | 8.106 | 59,287 | +7,143 | 0.00% | 480,574 |
| 2013-08-21 | 2013-08-19 | 7.560 | 52,144 | -7,143 | 0.00% | 394,203 |
| 2013-08-20 | 2013-08-16 | 7.266 | 59,287 | +7,143 | 0.00% | 430,774 |
| 2013-07-05 | 2013-07-03 | 6.286 | 52,144 | +715 | 0.00% | 327,773 |
| 2013-06-07 | 2013-06-05 | 7.378 | 51,429 | +714 | 0.00% | 379,438 |
| 2013-05-15 | 2013-05-13 | 8.814 | 50,715 | +205 | 0.00% | 446,977 |
| 2013-05-07 | 2013-05-03 | 9.544 | 50,510 | +711 | 0.00% | 482,091 |
| 2013-04-15 | 2013-04-11 | 10.388 | 49,799 | -711 | 0.00% | 517,305 |
| 2013-03-28 | 2013-03-26 | 10.514 | 50,510 | -7,114 | 0.00% | 531,081 |
| 2013-03-20 | 2013-03-18 | 9.699 | 57,624 | -2,134 | 0.00% | 558,900 |
| 2013-03-15 | 2013-03-13 | 10.050 | 59,758 | +7,114 | 0.00% | 600,598 |
| 2013-03-13 | 2013-03-11 | 10.683 | 52,644 | -7,114 | 0.00% | 562,398 |
| 2013-03-11 | 2013-03-07 | 10.374 | 59,758 | +7,114 | 0.00% | 619,918 |
| 2013-03-08 | 2013-03-06 | 10.655 | 52,644 | -7,114 | 0.00% | 560,918 |
| 2013-03-05 | 2013-03-01 | 10.430 | 59,758 | +17,074 | 0.00% | 623,277 |
| 2013-02-27 | 2013-02-25 | 9.221 | 42,684 | -3,557 | 0.00% | 393,596 |
| 2013-02-26 | 2013-02-22 | 8.884 | 46,241 | -3,558 | 0.00% | 410,796 |
| 2013-02-25 | 2013-02-21 | 9.024 | 49,799 | +3,558 | 0.00% | 449,404 |
| 2013-01-30 | 2013-01-28 | 9.910 | 46,241 | -712 | 0.00% | 458,245 |
| 2013-01-16 | 2013-01-14 | 9.699 | 46,953 | -3,557 | 0.00% | 455,401 |
| 2013-01-15 | 2013-01-11 | 9.502 | 50,510 | -3,557 | 0.00% | 479,961 |
| 2013-01-10 | 2013-01-08 | 9.418 | 54,067 | +4,268 | 0.00% | 509,200 |
| 2013-01-09 | 2013-01-07 | 9.840 | 49,799 | +3,558 | 0.00% | 490,005 |
| 2013-01-07 | 2013-01-03 | 10.542 | 46,241 | -712 | 0.00% | 487,495 |
| 2013-01-04 | 2013-01-02 | 10.402 | 46,953 | -3,557 | 0.00% | 488,401 |
| 2013-01-02 | 2012-12-27 | 9.685 | 50,510 | -7,114 | 0.00% | 489,191 |
| 2012-12-27 | 2012-12-20 | 9.530 | 57,624 | +7,114 | 0.00% | 549,180 |
| 2012-12-21 | 2012-12-19 | 9.755 | 50,510 | -7,114 | 0.00% | 492,741 |
| 2012-12-18 | 2012-12-14 | 9.263 | 57,624 | -7,114 | 0.00% | 533,790 |
| 2012-12-17 | 2012-12-13 | 8.968 | 64,738 | +711 | 0.00% | 580,579 |
| 2012-12-12 | 2012-12-10 | 9.211 | 64,027 | +612 | 0.00% | 589,741 |
| 2012-12-11 | 2012-12-07 | 8.884 | 63,415 | -14,092 | 0.00% | 563,404 |
| 2012-12-03 | 2012-11-29 | 8.061 | 77,507 | -7,046 | 0.00% | 624,803 |
| 2012-11-30 | 2012-11-28 | 8.033 | 84,553 | +14,092 | 0.00% | 679,202 |
| 2012-11-22 | 2012-11-20 | 8.232 | 70,461 | -7,046 | 0.00% | 580,003 |
| 2012-11-12 | 2012-11-08 | 7.990 | 77,507 | +7,046 | 0.00% | 619,303 |
| 2012-11-06 | 2012-11-02 | 8.004 | 70,461 | -7,046 | 0.00% | 564,003 |
| 2012-11-05 | 2012-11-01 | 8.260 | 77,507 | -7,046 | 0.00% | 640,203 |
| 2012-10-22 | 2012-10-18 | 7.096 | 84,553 | -7,046 | 0.00% | 600,002 |
| 2012-10-09 | 2012-10-05 | 6.514 | 91,599 | -7,046 | 0.00% | 596,702 |
| 2012-09-06 | 2012-09-04 | 5.152 | 98,645 | -7,046 | 0.00% | 508,201 |
| 2012-09-04 | 2012-08-31 | 4.953 | 105,691 | +7,046 | 0.00% | 523,501 |
| 2012-08-09 | 2012-08-07 | 5.521 | 98,645 | -14,092 | 0.00% | 544,601 |
| 2012-08-08 | 2012-08-06 | 5.194 | 112,737 | -14,092 | 0.00% | 585,600 |
| 2012-08-07 | 2012-08-03 | 4.911 | 126,829 | +7,046 | 0.00% | 622,800 |
| 2012-08-03 | 2012-08-01 | 5.109 | 119,783 | +11,274 | 0.00% | 612,000 |
| 2012-07-13 | 2012-07-11 | 6.074 | 108,509 | +9,864 | 0.00% | 659,118 |
| 2012-07-12 | 2012-07-10 | 6.401 | 98,645 | -7,046 | 0.00% | 631,401 |
| 2012-07-09 | 2012-07-05 | 6.188 | 105,691 | +7,046 | 0.00% | 654,001 |
| 2012-07-03 | 2012-06-28 | 6.103 | 98,645 | -5,637 | 0.00% | 602,001 |
| 2012-06-29 | 2012-06-27 | 6.131 | 104,282 | -15,501 | 0.00% | 639,362 |
| 2012-06-18 | 2012-06-14 | 6.330 | 119,783 | +7,046 | 0.00% | 758,200 |
| 2012-06-15 | 2012-06-13 | 6.685 | 112,737 | +7,046 | 0.00% | 753,601 |
| 2012-06-13 | 2012-06-11 | 7.110 | 105,691 | +7,046 | 0.00% | 751,501 |
| 2012-05-16 | 2012-05-14 | 7.417 | 98,645 | +493 | 0.00% | 731,660 |
| 2012-03-05 | 2012-03-01 | 10.241 | 98,152 | -65,200 | 0.00% | 1,005,204 |
| 2012-03-01 | 2012-02-28 | 9.742 | 163,352 | -14,022 | 0.00% | 1,591,387 |
| 2012-02-23 | 2012-02-21 | 8.701 | 177,374 | +3,505 | 0.01% | 1,543,301 |
| 2012-02-22 | 2012-02-20 | 8.915 | 173,869 | +3,506 | 0.01% | 1,550,004 |
| 2012-02-21 | 2012-02-17 | 8.929 | 170,363 | +7,011 | 0.01% | 1,521,179 |
| 2012-02-20 | 2012-02-16 | 8.958 | 163,352 | +4,206 | 0.00% | 1,463,238 |
| 2012-02-08 | 2012-02-06 | 8.587 | 159,146 | -701 | 0.00% | 1,366,542 |
| 2012-01-27 | 2012-01-20 | 7.774 | 159,847 | -7,011 | 0.00% | 1,242,601 |
| 2012-01-26 | 2012-01-19 | 7.631 | 166,858 | -21,032 | 0.01% | 1,273,302 |
| 2012-01-20 | 2012-01-18 | 7.118 | 187,890 | +7,011 | 0.01% | 1,337,319 |
| 2012-01-16 | 2012-01-12 | 6.918 | 180,879 | +4,206 | 0.01% | 1,251,298 |
| 2011-12-29 | 2011-12-23 | 7.189 | 176,673 | -7,011 | 0.01% | 1,270,081 |
| 2011-12-28 | 2011-12-22 | 7.061 | 183,684 | -4,206 | 0.01% | 1,296,902 |
| 2011-12-22 | 2011-12-20 | 6.989 | 187,890 | +7,011 | 0.01% | 1,313,199 |
| 2011-12-19 | 2011-12-15 | 7.217 | 180,879 | +7,712 | 0.01% | 1,305,478 |
| 2011-12-13 | 2011-12-09 | 8.045 | 173,167 | +14,021 | 0.01% | 1,393,076 |
| 2011-12-07 | 2011-12-05 | 8.416 | 159,146 | -14,021 | 0.00% | 1,339,302 |
| 2011-12-05 | 2011-12-01 | 8.102 | 173,167 | -9,816 | 0.01% | 1,402,956 |
| 2011-11-24 | 2011-11-22 | 7.579 | 182,983 | +3,573 | 0.01% | 1,386,888 |
| 2011-10-28 | 2011-10-26 | 7.259 | 179,410 | +2,749 | 0.01% | 1,302,387 |
| 2011-10-17 | 2011-10-13 | 6.881 | 176,661 | -6,874 | 0.01% | 1,215,611 |
| 2011-10-14 | 2011-10-12 | 6.008 | 183,535 | +6,874 | 0.01% | 1,102,711 |
| 2011-10-03 | 2011-09-28 | 5.790 | 176,661 | -4,124 | 0.01% | 1,022,861 |
| 2011-09-30 | 2011-09-27 | 5.412 | 180,785 | -13,748 | 0.01% | 978,359 |
| 2011-09-27 | 2011-09-23 | 4.670 | 194,533 | +13,748 | 0.01% | 908,429 |
| 2011-09-05 | 2011-09-01 | 8.001 | 180,785 | -3,437 | 0.01% | 1,446,498 |
| 2011-09-01 | 2011-08-30 | 8.132 | 184,222 | +2,749 | 0.01% | 1,498,118 |
| 2011-08-26 | 2011-08-24 | 7.899 | 181,473 | +688 | 0.01% | 1,433,523 |
| 2011-08-22 | 2011-08-18 | 8.627 | 180,785 | -688 | 0.01% | 1,559,588 |
| 2011-08-10 | 2011-08-08 | 8.481 | 181,473 | -927,297 | 0.01% | 1,539,123 |
| 2011-08-09 | 2011-08-05 | 8.699 | 1,108,770 | -68,740 | 0.03% | 9,645,739 |
| 2011-08-08 | 2011-08-04 | 8.947 | 1,177,510 | -653,026 | 0.04% | 10,534,952 |
| 2011-08-03 | 2011-08-01 | 9.791 | 1,830,536 | +4,124 | 0.06% | 17,921,988 |
| 2011-08-02 | 2011-07-29 | 9.601 | 1,826,412 | -4,124 | 0.06% | 17,536,201 |
| 2011-07-08 | 2011-07-06 | 10.460 | 1,830,536 | +34,370 | 0.06% | 19,146,967 |
| 2011-07-07 | 2011-07-05 | 10.634 | 1,796,166 | -48,118 | 0.06% | 19,101,025 |
| 2011-07-06 | 2011-07-04 | 10.387 | 1,844,284 | -34,370 | 0.06% | 19,156,618 |
| 2011-07-04 | 2011-06-29 | 9.834 | 1,878,654 | -6,874 | 0.06% | 18,475,080 |
| 2011-06-30 | 2011-06-28 | 9.529 | 1,885,528 | -27,496 | 0.06% | 17,966,651 |
| 2011-06-27 | 2011-06-23 | 8.583 | 1,913,024 | +206,219 | 0.06% | 16,419,702 |
| 2011-06-21 | 2011-06-17 | 8.918 | 1,706,805 | -20,622 | 0.05% | 15,220,791 |
| 2011-06-20 | 2011-06-16 | 9.078 | 1,727,427 | -6,874 | 0.05% | 15,681,122 |
| 2011-06-17 | 2011-06-15 | 9.354 | 1,734,301 | +116,858 | 0.05% | 16,222,892 |
| 2011-06-16 | 2011-06-14 | 8.219 | 1,617,443 | +134,042 | 0.05% | 13,294,447 |
| 2011-06-15 | 2011-06-13 | 9.951 | 1,483,401 | +20,622 | 0.05% | 14,760,719 |
| 2011-06-13 | 2011-06-09 | 10.154 | 1,462,779 | +6,874 | 0.05% | 14,853,438 |
| 2011-06-10 | 2011-06-08 | 10.198 | 1,455,905 | -3,437 | 0.05% | 14,847,177 |
| 2011-06-03 | 2011-06-01 | 10.882 | 1,459,342 | -26,809 | 0.05% | 15,880,037 |
| 2011-05-30 | 2011-05-26 | 10.722 | 1,486,151 | +68,053 | 0.05% | 15,933,943 |
| 2011-05-27 | 2011-05-25 | 10.227 | 1,418,098 | +61,865 | 0.04% | 14,502,885 |
| 2011-05-26 | 2011-05-24 | 10.620 | 1,356,233 | +24,059 | 0.04% | 14,402,902 |
| 2011-05-25 | 2011-05-23 | 11.056 | 1,332,174 | +34,370 | 0.04% | 14,728,801 |
| 2011-05-23 | 2011-05-19 | 11.478 | 1,297,804 | +6,874 | 0.04% | 14,896,318 |
| 2011-05-20 | 2011-05-18 | 11.376 | 1,290,930 | +31,620 | 0.04% | 14,685,958 |
| 2011-05-19 | 2011-05-17 | 11.755 | 1,259,310 | +74,239 | 0.04% | 14,802,561 |
| 2011-05-17 | 2011-05-13 | 12.866 | 1,185,071 | -2,750 | 0.04% | 15,246,647 |
| 2011-05-16 | 2011-05-12 | 12.151 | 1,187,821 | +3,192 | 0.04% | 14,433,026 |
| 2011-05-13 | 2011-05-11 | 11.888 | 1,184,629 | +342,775 | 0.04% | 14,083,200 |
| 2011-05-12 | 2011-05-09 | 12.005 | 841,854 | +38,390 | 0.03% | 10,106,435 |
| 2011-05-11 | 2011-05-06 | 11.742 | 803,464 | +9,598 | 0.03% | 9,434,604 |
| 2011-04-08 | 2011-04-06 | 13.960 | 793,866 | -2,742 | 0.02% | 11,082,061 |
| 2011-03-29 | 2011-03-25 | 13.391 | 796,608 | +342,774 | 0.02% | 10,667,158 |
| 2011-03-28 | 2011-03-24 | 13.362 | 453,834 | +345,517 | 0.01% | 6,063,926 |
| 2011-03-22 | 2011-03-18 | 12.851 | 108,317 | +8,227 | 0.00% | 1,391,983 |
| 2011-03-21 | 2011-03-17 | 12.020 | 100,090 | -680,065 | 0.00% | 1,203,038 |
| 2011-03-18 | 2011-03-16 | 12.705 | 780,155 | +686 | 0.02% | 9,911,980 |
| 2011-03-04 | 2011-03-02 | 13.434 | 779,469 | -2,743 | 0.02% | 10,471,764 |
| 2011-03-03 | 2011-03-01 | 13.245 | 782,212 | -4,113 | 0.02% | 10,360,285 |
| 2011-03-01 | 2011-02-25 | 12.836 | 786,325 | +2,057 | 0.02% | 10,093,601 |
| 2011-02-28 | 2011-02-24 | 12.545 | 784,268 | +6,855 | 0.02% | 9,838,397 |
| 2011-02-22 | 2011-02-18 | 15.491 | 777,413 | -13,711 | 0.02% | 12,043,084 |
| 2011-02-18 | 2011-02-16 | 14.791 | 791,124 | +2,057 | 0.02% | 11,701,564 |
| 2011-02-14 | 2011-02-10 | 14.295 | 789,067 | +31,535 | 0.02% | 11,279,799 |
| 2011-02-09 | 2011-02-07 | 16.279 | 757,532 | +685,549 | 0.02% | 12,331,803 |
| 2011-01-31 | 2011-01-27 | 16.512 | 71,983 | +2,057 | 0.00% | 1,188,606 |
| 2011-01-25 | 2011-01-21 | 16.804 | 69,926 | +2,057 | 0.00% | 1,175,040 |
| 2011-01-18 | 2011-01-14 | 17.942 | 67,869 | -2,057 | 0.00% | 1,217,693 |
| 2011-01-17 | 2011-01-13 | 17.242 | 69,926 | -2,057 | 0.00% | 1,205,640 |
| 2011-01-07 | 2011-01-05 | 17.154 | 71,983 | -2,056 | 0.00% | 1,234,806 |
| 2011-01-06 | 2011-01-04 | 17.271 | 74,039 | -150,821 | 0.00% | 1,278,715 |
| 2011-01-05 | 2011-01-03 | 16.892 | 224,860 | -534,728 | 0.01% | 3,798,238 |
| 2011-01-04 | 2010-12-31 | 16.016 | 759,588 | +685,549 | 0.02% | 12,165,832 |
| 2011-01-03 | 2010-12-29 | 16.541 | 74,039 | +1,371 | 0.00% | 1,224,715 |
| 2010-12-29 | 2010-12-24 | 16.600 | 72,668 | -137,110 | 0.00% | 1,206,276 |
| 2010-12-21 | 2010-12-17 | 16.279 | 209,778 | +137,110 | 0.01% | 3,414,959 |
| 2010-12-13 | 2010-12-09 | 17.504 | 72,668 | +2,056 | 0.00% | 1,271,996 |
| 2010-12-08 | 2010-12-06 | 18.292 | 70,612 | -1,371 | 0.00% | 1,291,628 |
| 2010-12-06 | 2010-12-02 | 17.854 | 71,983 | -1,371 | 0.00% | 1,285,206 |
| 2010-11-29 | 2010-11-25 | 17.504 | 73,354 | +2,742 | 0.00% | 1,284,004 |
| 2010-11-17 | 2010-11-15 | 17.937 | 70,612 | +2,743 | 0.00% | 1,266,569 |
| 2010-11-16 | 2010-11-12 | 18.025 | 67,869 | +644 | 0.00% | 1,223,364 |
| 2010-11-11 | 2010-11-09 | 18.732 | 67,225 | +2,716 | 0.00% | 1,259,276 |
| 2010-11-10 | 2010-11-08 | 18.968 | 64,509 | +2,716 | 0.00% | 1,223,599 |
| 2010-11-05 | 2010-11-03 | 19.380 | 61,793 | -2,716 | 0.00% | 1,197,562 |
| 2010-11-04 | 2010-11-02 | 19.262 | 64,509 | +2,037 | 0.00% | 1,242,599 |
| 2010-11-02 | 2010-10-29 | 18.408 | 62,472 | +3,395 | 0.00% | 1,150,001 |
| 2010-10-29 | 2010-10-27 | 18.467 | 59,077 | +2,716 | 0.00% | 1,090,985 |
| 2010-10-22 | 2010-10-20 | 19.527 | 56,361 | +5,433 | 0.00% | 1,100,589 |
| 2010-10-18 | 2010-10-14 | 20.441 | 50,928 | -679 | 0.00% | 1,040,996 |
| 2010-10-14 | 2010-10-12 | 19.704 | 51,607 | +2,037 | 0.00% | 1,016,875 |
| 2010-10-11 | 2010-10-07 | 19.999 | 49,570 | -20,371 | 0.00% | 991,338 |
| 2010-10-08 | 2010-10-06 | 20.617 | 69,941 | +17,655 | 0.00% | 1,441,992 |
| 2010-10-04 | 2010-09-29 | 19.086 | 52,286 | +2,716 | 0.00% | 997,915 |
| 2010-09-30 | 2010-09-28 | 19.262 | 49,570 | -2,037 | 0.00% | 954,838 |
| 2010-09-29 | 2010-09-27 | 19.999 | 51,607 | -6,112 | 0.00% | 1,032,075 |
| 2010-09-27 | 2010-09-22 | 19.086 | 57,719 | -684,475 | 0.00% | 1,101,607 |
| 2010-09-22 | 2010-09-20 | 18.202 | 742,194 | +2,038 | 0.02% | 13,509,487 |
| 2010-09-17 | 2010-09-15 | 17.790 | 740,156 | +1,358 | 0.02% | 13,167,191 |
| 2010-09-15 | 2010-09-13 | 17.083 | 738,798 | +5,432 | 0.02% | 12,620,793 |
| 2010-09-08 | 2010-09-06 | 16.553 | 733,366 | -17,655 | 0.02% | 12,139,199 |
| 2010-09-07 | 2010-09-03 | 16.052 | 751,021 | +8,148 | 0.02% | 12,055,397 |
| 2010-09-03 | 2010-09-01 | 15.787 | 742,873 | +16,976 | 0.02% | 11,727,685 |
| 2010-08-27 | 2010-08-25 | 16.317 | 725,897 | +679,043 | 0.02% | 11,844,527 |
| 2010-08-23 | 2010-08-19 | 17.348 | 46,854 | +679 | 0.00% | 812,821 |
| 2010-08-13 | 2010-08-11 | 17.230 | 46,175 | -543,234 | 0.00% | 795,602 |
| 2010-07-26 | 2010-07-22 | 17.466 | 589,409 | -6,790 | 0.02% | 10,294,480 |
| 2010-07-22 | 2010-07-20 | 16.523 | 596,199 | -2,717 | 0.02% | 9,851,153 |
| 2010-07-20 | 2010-07-16 | 15.905 | 598,916 | +2,717 | 0.02% | 9,525,606 |
| 2010-07-13 | 2010-07-09 | 16.523 | 596,199 | -3,396 | 0.02% | 9,851,153 |
| 2010-07-06 | 2010-07-02 | 15.345 | 599,595 | +3,396 | 0.02% | 9,200,865 |
| 2010-07-05 | 2010-06-30 | 15.757 | 596,199 | +6,790 | 0.02% | 9,394,593 |
| 2010-06-29 | 2010-06-25 | 17.024 | 589,409 | +353,102 | 0.02% | 10,034,080 |
| 2010-06-28 | 2010-06-24 | 17.289 | 236,307 | +190,132 | 0.01% | 4,085,523 |
| 2010-06-23 | 2010-06-21 | 17.937 | 46,175 | -514,035 | 0.00% | 828,242 |
| 2010-06-22 | 2010-06-18 | 16.494 | 560,210 | -2,037 | 0.02% | 9,239,997 |
| 2010-06-04 | 2010-06-02 | 15.551 | 562,247 | +2,037 | 0.02% | 8,743,675 |
| 2010-06-02 | 2010-05-31 | 17.053 | 560,210 | +509,282 | 0.02% | 9,553,497 |
| 2010-05-31 | 2010-05-27 | 16.671 | 50,928 | -237,665 | 0.00% | 848,997 |
| 2010-05-28 | 2010-05-26 | 15.640 | 288,593 | -271,617 | 0.01% | 4,513,498 |
| 2010-05-25 | 2010-05-20 | 15.492 | 560,210 | -6,791 | 0.02% | 8,678,997 |
| 2010-05-24 | 2010-05-19 | 16.111 | 567,001 | +2,717 | 0.02% | 9,134,906 |
| 2010-05-20 | 2010-05-18 | 17.024 | 564,284 | +2,037 | 0.02% | 9,606,352 |
| 2010-05-13 | 2010-05-11 | 18.143 | 562,247 | -2,037 | 0.02% | 10,200,954 |
| 2010-05-10 | 2010-05-06 | 17.819 | 564,284 | +2,037 | 0.02% | 10,055,092 |
| 2010-05-06 | 2010-05-04 | 19.321 | 562,247 | +339,521 | 0.02% | 10,863,354 |
| 2010-04-30 | 2010-04-28 | 19.498 | 222,726 | +172,477 | 0.01% | 4,342,720 |
| 2010-04-29 | 2010-04-27 | 20.028 | 50,249 | -2,037 | 0.00% | 1,006,397 |
| 2010-04-28 | 2010-04-26 | 20.411 | 52,286 | -7,470 | 0.00% | 1,067,214 |
| 2010-04-26 | 2010-04-22 | 19.734 | 59,756 | -160,933 | 0.00% | 1,179,205 |
| 2010-04-23 | 2010-04-21 | 19.473 | 220,689 | -42,780 | 0.01% | 4,297,393 |
| 2010-04-22 | 2010-04-20 | 19.178 | 263,469 | +1,809 | 0.01% | 5,052,698 |
| 2010-04-20 | 2010-04-16 | 19.561 | 261,660 | +6,101 | 0.01% | 5,118,366 |
| 2010-04-09 | 2010-04-07 | 21.066 | 255,559 | -2,033 | 0.01% | 5,383,563 |
| 2010-04-01 | 2010-03-30 | 19.355 | 257,592 | +677 | 0.01% | 4,985,591 |
| 2010-03-30 | 2010-03-26 | 19.060 | 256,915 | -4,745 | 0.01% | 4,896,688 |
| 2010-03-23 | 2010-03-19 | 18.853 | 261,660 | +2,034 | 0.01% | 4,933,085 |
| 2010-03-22 | 2010-03-18 | 18.883 | 259,626 | -1,356 | 0.01% | 4,902,398 |
| 2010-03-12 | 2010-03-10 | 18.115 | 260,982 | -1,356 | 0.01% | 4,727,803 |
| 2010-03-11 | 2010-03-09 | 17.820 | 262,338 | -2,033 | 0.01% | 4,674,967 |
| 2010-03-08 | 2010-03-04 | 16.640 | 264,371 | +55,586 | 0.01% | 4,399,196 |
| 2010-03-05 | 2010-03-03 | 16.965 | 208,785 | +147,776 | 0.01% | 3,541,992 |
| 2010-02-25 | 2010-02-23 | 16.168 | 61,009 | -2,033 | 0.00% | 986,404 |
| 2010-02-19 | 2010-02-17 | 15.932 | 63,042 | -3,390 | 0.00% | 1,004,394 |
| 2010-02-11 | 2010-02-09 | 14.678 | 66,432 | +678 | 0.00% | 975,104 |
| 2010-01-28 | 2010-01-26 | 16.463 | 65,754 | +1,356 | 0.00% | 1,082,522 |
| 2010-01-26 | 2010-01-22 | 18.086 | 64,398 | -2,034 | 0.00% | 1,164,698 |
| 2010-01-22 | 2010-01-20 | 18.410 | 66,432 | +1,356 | 0.00% | 1,223,045 |
| 2010-01-20 | 2010-01-18 | 18.499 | 65,076 | +4,745 | 0.00% | 1,203,840 |
| 2010-01-14 | 2010-01-12 | 19.443 | 60,331 | +2,034 | 0.00% | 1,173,023 |
| 2010-01-07 | 2010-01-05 | 20.299 | 58,297 | -3,390 | 0.00% | 1,183,355 |
| 2010-01-06 | 2010-01-04 | 19.325 | 61,687 | -2,033 | 0.00% | 1,192,107 |
| 2010-01-05 | 2009-12-31 | 18.440 | 63,720 | -1,356 | 0.00% | 1,174,996 |
| 2009-12-15 | 2009-12-11 | 19.030 | 65,076 | -2,034 | 0.00% | 1,238,400 |
| 2009-12-07 | 2009-12-03 | 20.505 | 67,110 | +2,034 | 0.00% | 1,376,108 |
| 2009-12-04 | 2009-12-02 | 21.007 | 65,076 | +4,745 | 0.00% | 1,367,040 |
| 2009-12-02 | 2009-11-30 | 20.859 | 60,331 | -2,033 | 0.00% | 1,258,463 |
| 2009-12-01 | 2009-11-27 | 19.296 | 62,364 | +2,033 | 0.00% | 1,203,351 |
| 2009-11-30 | 2009-11-26 | 20.623 | 60,331 | -2,033 | 0.00% | 1,244,223 |
| 2009-11-26 | 2009-11-24 | 20.386 | 62,364 | +176 | 0.00% | 1,271,355 |
| 2009-11-18 | 2009-11-16 | 20.179 | 62,188 | -2,703 | 0.00% | 1,254,887 |
| 2009-11-17 | 2009-11-13 | 19.735 | 64,891 | -2,028 | 0.00% | 1,280,631 |
| 2009-11-12 | 2009-11-10 | 18.374 | 66,919 | +2,028 | 0.00% | 1,229,574 |
| 2009-11-11 | 2009-11-09 | 18.729 | 64,891 | -1,352 | 0.00% | 1,215,352 |
| 2009-11-09 | 2009-11-05 | 16.747 | 66,243 | +2,027 | 0.00% | 1,109,354 |
| 2009-11-02 | 2009-10-29 | 15.948 | 64,216 | +6,760 | 0.00% | 1,024,108 |
| 2009-10-29 | 2009-10-27 | 18.019 | 57,456 | -2,028 | 0.00% | 1,035,300 |
| 2009-10-23 | 2009-10-21 | 17.871 | 59,484 | -2,028 | 0.00% | 1,063,043 |
| 2009-10-22 | 2009-10-20 | 17.131 | 61,512 | -4,055 | 0.00% | 1,053,785 |
| 2009-10-20 | 2009-10-16 | 16.007 | 65,567 | +2,027 | 0.00% | 1,049,533 |
| 2009-10-19 | 2009-10-15 | 15.977 | 63,540 | +2,028 | 0.00% | 1,015,207 |
| 2009-10-15 | 2009-10-13 | 15.415 | 61,512 | +2,028 | 0.00% | 948,225 |
| 2009-10-12 | 2009-10-08 | 15.297 | 59,484 | -2,028 | 0.00% | 909,923 |
| 2009-10-08 | 2009-10-06 | 14.764 | 61,512 | -2,028 | 0.00% | 908,185 |
| 2009-10-07 | 2009-10-05 | 13.788 | 63,540 | +2,028 | 0.00% | 876,086 |
| 2009-09-28 | 2009-09-24 | 14.513 | 61,512 | +2,028 | 0.00% | 892,714 |
| 2009-09-23 | 2009-09-21 | 14.572 | 59,484 | +2,028 | 0.00% | 866,802 |
| 2009-09-14 | 2009-09-10 | 15.238 | 57,456 | -3,380 | 0.00% | 875,500 |
| 2009-09-11 | 2009-09-09 | 14.143 | 60,836 | -3,380 | 0.00% | 860,404 |
| 2009-09-03 | 2009-09-01 | 13.536 | 64,216 | -3,379 | 0.00% | 869,257 |
| 2009-09-02 | 2009-08-31 | 12.678 | 67,595 | -2,028 | 0.00% | 856,997 |
| 2009-08-31 | 2009-08-27 | 13.241 | 69,623 | +2,028 | 0.00% | 921,848 |
| 2009-08-20 | 2009-08-18 | 11.924 | 67,595 | +3,379 | 0.00% | 805,997 |
| 2009-08-19 | 2009-08-17 | 11.954 | 64,216 | -3,379 | 0.00% | 767,606 |
| 2009-08-06 | 2009-08-04 | 13.507 | 67,595 | -3,380 | 0.00% | 912,996 |
| 2009-08-05 | 2009-08-03 | 12.471 | 70,975 | -2,028 | 0.00% | 885,150 |
| 2009-08-03 | 2009-07-30 | 11.643 | 73,003 | +2,028 | 0.00% | 849,961 |
| 2009-07-30 | 2009-07-28 | 12.205 | 70,975 | -3,380 | 0.00% | 866,250 |
| 2009-07-29 | 2009-07-27 | 11.347 | 74,355 | -3,380 | 0.00% | 843,702 |
| 2009-07-23 | 2009-07-21 | 10.267 | 77,735 | -6,759 | 0.00% | 798,105 |
| 2009-07-22 | 2009-07-20 | 9.217 | 84,494 | +3,380 | 0.00% | 778,749 |
| 2009-07-20 | 2009-07-16 | 8.817 | 81,114 | -4,056 | 0.00% | 715,197 |
| 2009-07-16 | 2009-07-14 | 8.151 | 85,170 | +3,380 | 0.00% | 694,260 |
| 2009-07-15 | 2009-07-13 | 8.299 | 81,790 | -23,659 | 0.00% | 678,808 |
| 2009-07-14 | 2009-07-10 | 8.151 | 105,449 | +3,380 | 0.00% | 859,563 |
| 2009-07-13 | 2009-07-09 | 7.811 | 102,069 | -3,380 | 0.00% | 797,281 |
| 2009-07-10 | 2009-07-08 | 7.293 | 105,449 | +3,380 | 0.00% | 769,083 |
| 2009-07-06 | 2009-07-02 | 7.471 | 102,069 | -3,380 | 0.00% | 762,551 |
| 2009-06-29 | 2009-06-25 | 7.545 | 105,449 | +3,380 | 0.00% | 795,603 |
| 2009-06-25 | 2009-06-23 | 6.909 | 102,069 | -6,759 | 0.00% | 705,171 |
| 2009-06-19 | 2009-06-17 | 7.515 | 108,828 | +3,379 | 0.00% | 817,877 |
| 2009-06-17 | 2009-06-15 | 7.944 | 105,449 | +20,279 | 0.00% | 837,723 |
| 2009-06-16 | 2009-06-12 | 8.403 | 85,170 | -1,352 | 0.00% | 715,680 |
| 2009-06-12 | 2009-06-10 | 8.388 | 86,522 | -1,352 | 0.00% | 725,761 |
| 2009-06-11 | 2009-06-09 | 8.373 | 87,874 | +4,056 | 0.00% | 735,801 |
| 2009-06-04 | 2009-06-02 | 9.054 | 83,818 | -676 | 0.00% | 758,879 |
| 2009-06-03 | 2009-06-01 | 8.936 | 84,494 | -16,899 | 0.00% | 754,999 |
| 2009-06-01 | 2009-05-27 | 8.373 | 101,393 | +13,519 | 0.00% | 849,001 |
| 2009-05-25 | 2009-05-21 | 8.329 | 87,874 | +676 | 0.00% | 731,901 |
| 2009-05-22 | 2009-05-20 | 8.373 | 87,198 | -10,139 | 0.00% | 730,141 |
| 2009-05-21 | 2009-05-19 | 8.225 | 97,337 | -3,380 | 0.00% | 800,639 |
| 2009-05-19 | 2009-05-15 | 7.959 | 100,717 | +6,760 | 0.00% | 801,620 |
| 2009-05-18 | 2009-05-14 | 7.678 | 93,957 | +3,379 | 0.00% | 721,407 |
| 2009-05-15 | 2009-05-13 | 8.329 | 90,578 | -4,731 | 0.00% | 754,423 |
| 2009-05-13 | 2009-05-11 | 7.397 | 95,309 | -676 | 0.00% | 704,998 |
| 2009-05-12 | 2009-05-08 | 7.279 | 95,985 | -6,760 | 0.00% | 698,638 |
| 2009-05-08 | 2009-05-06 | 6.391 | 102,745 | -6,759 | 0.00% | 656,641 |
| 2009-05-07 | 2009-05-05 | 6.199 | 109,504 | +6,759 | 0.00% | 678,778 |
| 2009-05-06 | 2009-05-04 | 6.006 | 102,745 | -13,519 | 0.00% | 617,121 |
| 2009-05-04 | 2009-04-29 | 5.015 | 116,264 | -6,759 | 0.00% | 583,081 |
| 2009-04-30 | 2009-04-28 | 4.793 | 123,023 | +6,759 | 0.00% | 589,678 |
| 2009-04-28 | 2009-04-24 | 5.607 | 116,264 | -13,519 | 0.00% | 651,881 |
| 2009-04-27 | 2009-04-23 | 5.459 | 129,783 | +6,760 | 0.00% | 708,481 |
| 2009-04-23 | 2009-04-21 | 5.459 | 123,023 | -20,279 | 0.00% | 671,578 |
| 2009-04-22 | 2009-04-20 | 5.607 | 143,302 | +20,279 | 0.00% | 803,480 |
| 2009-04-21 | 2009-04-17 | 5.696 | 123,023 | +20,278 | 0.00% | 700,698 |
| 2009-04-17 | 2009-04-15 | 5.696 | 102,745 | -6,759 | 0.00% | 585,201 |
| 2009-04-16 | 2009-04-14 | 5.474 | 109,504 | -6,760 | 0.00% | 599,398 |
| 2009-04-15 | 2009-04-09 | 5.074 | 116,264 | -1,352 | 0.00% | 589,961 |
| 2009-04-09 | 2009-04-07 | 4.912 | 117,616 | +1,352 | 0.00% | 577,681 |
| 2009-04-08 | 2009-04-06 | 5.030 | 116,264 | +6,760 | 0.00% | 584,801 |
| 2009-04-07 | 2009-04-03 | 4.838 | 109,504 | +6,759 | 0.00% | 529,738 |
| 2009-04-06 | 2009-04-02 | 4.838 | 102,745 | +6,760 | 0.00% | 497,041 |
| 2009-03-27 | 2009-03-25 | 4.512 | 95,985 | -13,519 | 0.00% | 433,099 |
| 2009-03-26 | 2009-03-24 | 4.083 | 109,504 | -20,955 | 0.00% | 447,119 |
| 2009-03-20 | 2009-03-18 | 3.980 | 130,459 | -6,759 | 0.00% | 519,171 |
| 2009-03-02 | 2009-02-26 | 3.210 | 137,218 | +676 | 0.00% | 440,509 |
| 2009-02-27 | 2009-02-25 | 3.151 | 136,542 | +6,759 | 0.00% | 430,259 |
| 2009-02-26 | 2009-02-24 | 3.195 | 129,783 | +6,760 | 0.00% | 414,720 |
| 2009-02-23 | 2009-02-19 | 3.891 | 123,023 | +6,759 | 0.00% | 478,659 |
| 2009-02-19 | 2009-02-17 | 3.758 | 116,264 | +6,760 | 0.00% | 436,881 |
| 2009-02-18 | 2009-02-16 | 4.083 | 109,504 | -6,760 | 0.00% | 447,119 |
| 2009-02-17 | 2009-02-13 | 3.994 | 116,264 | -6,759 | 0.00% | 464,401 |
| 2009-02-16 | 2009-02-12 | 3.669 | 123,023 | +6,759 | 0.00% | 451,359 |
| 2009-02-13 | 2009-02-11 | 3.669 | 116,264 | -33,797 | 0.00% | 426,561 |
| 2009-02-12 | 2009-02-10 | 3.846 | 150,061 | +6,759 | 0.01% | 577,198 |
| 2009-02-11 | 2009-02-09 | 3.920 | 143,302 | +27,038 | 0.00% | 561,800 |
| 2009-02-10 | 2009-02-06 | 3.832 | 116,264 | -6,759 | 0.00% | 445,481 |
| 2009-02-06 | 2009-02-04 | 3.403 | 123,023 | +6,759 | 0.00% | 418,599 |
| 2009-01-22 | 2009-01-20 | 3.003 | 116,264 | +20,279 | 0.00% | 349,160 |
| 2009-01-21 | 2009-01-19 | 3.373 | 95,985 | -2,704 | 0.00% | 323,759 |
| 2009-01-20 | 2009-01-16 | 2.752 | 98,689 | +6,759 | 0.00% | 271,560 |
| 2009-01-15 | 2009-01-13 | 2.441 | 91,930 | -6,759 | 0.00% | 224,401 |
| 2009-01-14 | 2009-01-12 | 2.870 | 98,689 | +13,519 | 0.00% | 283,240 |
| 2009-01-13 | 2009-01-09 | 3.373 | 85,170 | -6,760 | 0.00% | 287,280 |
| 2009-01-12 | 2009-01-08 | 3.491 | 91,930 | -20,278 | 0.00% | 320,962 |
| 2009-01-09 | 2009-01-07 | 3.935 | 112,208 | +6,759 | 0.00% | 441,559 |
| 2009-01-08 | 2009-01-06 | 3.965 | 105,449 | -6,759 | 0.00% | 418,082 |
| 2009-01-07 | 2009-01-05 | 3.684 | 112,208 | +13,519 | 0.00% | 413,339 |
| 2009-01-05 | 2008-12-31 | 3.269 | 98,689 | +13,519 | 0.00% | 322,660 |
| 2008-12-30 | 2008-12-24 | 3.388 | 85,170 | +6,759 | 0.00% | 288,540 |
| 2008-12-29 | 2008-12-22 | 3.521 | 78,411 | +6,760 | 0.00% | 276,082 |
| 2008-12-22 | 2008-12-18 | 3.876 | 71,651 | -6,760 | 0.00% | 277,720 |
| 2008-12-19 | 2008-12-17 | 3.580 | 78,411 | -13,519 | 0.00% | 280,722 |
| 2008-12-17 | 2008-12-15 | 3.403 | 91,930 | -13,519 | 0.00% | 312,801 |
| 2008-12-16 | 2008-12-12 | 3.181 | 105,449 | +13,519 | 0.00% | 335,401 |
| 2008-12-15 | 2008-12-11 | 3.432 | 91,930 | -20,278 | 0.00% | 315,522 |
| 2008-12-12 | 2008-12-10 | 3.003 | 112,208 | +6,759 | 0.00% | 336,980 |
| 2008-12-11 | 2008-12-09 | 2.796 | 105,449 | -20,278 | 0.00% | 294,841 |
| 2008-12-10 | 2008-12-08 | 2.633 | 125,727 | +13,519 | 0.00% | 331,079 |
| 2008-12-03 | 2008-12-01 | 2.323 | 112,208 | -128,431 | 0.00% | 260,620 |
| 2008-12-02 | 2008-11-28 | 2.116 | 240,639 | +135,190 | 0.01% | 509,080 |
| 2008-12-01 | 2008-11-27 | 1.908 | 105,449 | -304,178 | 0.00% | 201,241 |
| 2008-11-28 | 2008-11-26 | 1.834 | 409,627 | +60,159 | 0.01% | 751,439 |
| 2008-11-26 | 2008-11-24 | 1.820 | 349,468 | +47,993 | 0.01% | 635,911 |
| 2008-11-25 | 2008-11-21 | 1.982 | 301,475 | +202,786 | 0.01% | 597,640 |
| 2008-11-19 | 2008-11-17 | 2.596 | 98,689 | +15,706 | 0.00% | 256,239 |
| 2008-11-14 | 2008-11-12 | 2.930 | 82,983 | -13,172 | 0.00% | 243,180 |
| 2008-11-13 | 2008-11-11 | 2.733 | 96,155 | +6,586 | 0.00% | 262,800 |
| 2008-11-11 | 2008-11-07 | 2.186 | 89,569 | -6,586 | 0.00% | 195,840 |
| 2008-11-07 | 2008-11-05 | 2.429 | 96,155 | +13,172 | 0.00% | 233,600 |
| 2008-11-03 | 2008-10-30 | 1.594 | 82,983 | -230,509 | 0.00% | 132,300 |
| 2008-10-27 | 2008-10-23 | 1.382 | 313,492 | -6,586 | 0.01% | 433,160 |
| 2008-10-24 | 2008-10-22 | 1.518 | 320,078 | -6,586 | 0.01% | 486,001 |
| 2008-10-21 | 2008-10-17 | 1.701 | 326,664 | -131,719 | 0.01% | 555,521 |
| 2008-10-20 | 2008-10-16 | 1.837 | 458,383 | +355,642 | 0.02% | 842,160 |
| 2008-10-16 | 2008-10-14 | 2.171 | 102,741 | -111,961 | 0.00% | 223,080 |
| 2008-10-15 | 2008-10-13 | 2.642 | 214,702 | +6,586 | 0.01% | 567,239 |
| 2008-10-14 | 2008-10-10 | 2.688 | 208,116 | +5,927 | 0.01% | 559,319 |
| 2008-10-13 | 2008-10-09 | 3.340 | 202,189 | +3,293 | 0.01% | 675,400 |
| 2008-10-10 | 2008-10-08 | 3.432 | 198,896 | +65,860 | 0.01% | 682,520 |
| 2008-10-09 | 2008-10-06 | 4.100 | 133,036 | -65,860 | 0.00% | 545,398 |
| 2008-10-03 | 2008-09-30 | 4.327 | 198,896 | +26,344 | 0.01% | 860,700 |
| 2008-10-02 | 2008-09-29 | 4.479 | 172,552 | +39,516 | 0.01% | 772,899 |
| 2008-09-30 | 2008-09-26 | 4.586 | 133,036 | -19,758 | 0.00% | 610,038 |
| 2008-09-29 | 2008-09-25 | 4.798 | 152,794 | +23,051 | 0.01% | 733,119 |
| 2008-09-25 | 2008-09-23 | 4.935 | 129,743 | +3,293 | 0.00% | 640,248 |
| 2008-09-23 | 2008-09-19 | 5.223 | 126,450 | -49,395 | 0.00% | 660,478 |
| 2008-09-19 | 2008-09-17 | 5.041 | 175,845 | +69,152 | 0.01% | 886,439 |
| 2008-09-17 | 2008-09-12 | 5.922 | 106,693 | +52,688 | 0.00% | 631,803 |
| 2008-09-10 | 2008-09-08 | 6.301 | 54,005 | -39,516 | 0.00% | 340,301 |
| 2008-09-09 | 2008-09-05 | 6.453 | 93,521 | +39,516 | 0.00% | 603,502 |
| 2008-08-28 | 2008-08-26 | 6.377 | 54,005 | +1,976 | 0.00% | 344,401 |
| 2008-08-20 | 2008-08-18 | 6.089 | 52,029 | +1,976 | 0.00% | 316,790 |
| 2008-08-19 | 2008-08-15 | 6.590 | 50,053 | -1,317 | 0.00% | 329,838 |
| 2008-08-15 | 2008-08-13 | 6.377 | 51,370 | +3,292 | 0.00% | 327,597 |
| 2008-07-31 | 2008-07-29 | 9.824 | 48,078 | +1,976 | 0.00% | 472,315 |
| 2008-07-28 | 2008-07-24 | 9.748 | 46,102 | -1,976 | 0.00% | 449,403 |
| 2008-07-15 | 2008-07-11 | 9.794 | 48,078 | +1,976 | 0.00% | 470,855 |
| 2008-06-23 | 2008-06-19 | 10.067 | 46,102 | +1,976 | 0.00% | 464,103 |
| 2008-06-18 | 2008-06-16 | 10.826 | 44,126 | -1,976 | 0.00% | 477,711 |
| 2008-06-16 | 2008-06-12 | 10.446 | 46,102 | +1,976 | 0.00% | 481,603 |
| 2008-06-13 | 2008-06-11 | 11.236 | 44,126 | -1,976 | 0.00% | 495,801 |
| 2008-06-04 | 2008-06-02 | 12.299 | 46,102 | +1,976 | 0.00% | 567,004 |
| 2008-05-30 | 2008-05-28 | 11.388 | 44,126 | -3,293 | 0.00% | 502,501 |
| 2008-05-26 | 2008-05-22 | 13.134 | 47,419 | +659 | 0.00% | 622,801 |
| 2008-05-20 | 2008-05-16 | 13.164 | 46,760 | +1,317 | 0.00% | 615,566 |
| 2008-05-09 | 2008-05-07 | 13.726 | 45,443 | -2,635 | 0.00% | 623,758 |
| 2008-05-08 | 2008-05-06 | 15.093 | 48,078 | -3,292 | 0.00% | 725,628 |
| 2008-05-07 | 2008-05-05 | 13.817 | 51,370 | +6,585 | 0.00% | 709,793 |
| 2008-05-05 | 2008-04-30 | 12.739 | 44,785 | -6,585 | 0.00% | 570,526 |
| 2008-05-02 | 2008-04-29 | 12.511 | 51,370 | +6,585 | 0.00% | 642,714 |
| 2008-04-29 | 2008-04-25 | 12.451 | 44,785 | +1,318 | 0.00% | 557,606 |
| 2008-04-25 | 2008-04-23 | 11.995 | 43,467 | +1,975 | 0.00% | 521,396 |
| 2008-04-22 | 2008-04-18 | 11.783 | 41,492 | +1,318 | 0.00% | 488,885 |
| 2008-04-16 | 2008-04-14 | 12.405 | 40,174 | -3,952 | 0.00% | 498,366 |
| 2008-04-15 | 2008-04-11 | 12.281 | 44,126 | -4,610 | 0.00% | 541,927 |
| 2008-04-14 | 2008-04-10 | 12.738 | 48,736 | +1,425 | 0.00% | 620,794 |
| 2008-04-10 | 2008-04-08 | 12.540 | 47,311 | +6,571 | 0.00% | 593,283 |
| 2008-04-09 | 2008-04-07 | 11.718 | 40,740 | -1,314 | 0.00% | 477,402 |
| 2008-04-01 | 2008-03-28 | 10.303 | 42,054 | +2,628 | 0.00% | 433,280 |
| 2008-03-25 | 2008-03-19 | 10.653 | 39,426 | +1,972 | 0.00% | 420,004 |
| 2008-03-20 | 2008-03-18 | 10.531 | 37,454 | -11,828 | 0.00% | 394,436 |
| 2008-03-19 | 2008-03-17 | 9.725 | 49,282 | +16,427 | 0.00% | 479,249 |
| 2008-03-18 | 2008-03-14 | 16.284 | 32,855 | +1,314 | 0.00% | 535,005 |
| 2008-03-17 | 2008-03-13 | 16.679 | 31,541 | +658 | 0.00% | 526,088 |
| 2008-03-13 | 2008-03-11 | 17.136 | 30,883 | +657 | 0.00% | 529,213 |
| 2008-03-10 | 2008-03-06 | 19.662 | 30,226 | +1,314 | 0.00% | 594,313 |
| 2008-03-07 | 2008-03-05 | 19.206 | 28,912 | +657 | 0.00% | 555,277 |
| 2008-03-03 | 2008-02-28 | 21.397 | 28,255 | +1,314 | 0.00% | 604,579 |
| 2008-02-28 | 2008-02-26 | 21.336 | 26,941 | -3,285 | 0.00% | 574,823 |
| 2008-02-26 | 2008-02-22 | 21.610 | 30,226 | +1,314 | 0.00% | 653,193 |
| 2008-02-25 | 2008-02-21 | 22.097 | 28,912 | -1,314 | 0.00% | 638,877 |
| 2008-02-22 | 2008-02-20 | 22.067 | 30,226 | +1,314 | 0.00% | 666,993 |
| 2008-02-20 | 2008-02-18 | 21.762 | 28,912 | -1,314 | 0.00% | 629,197 |
| 2008-02-19 | 2008-02-15 | 21.002 | 30,226 | -1,972 | 0.00% | 634,793 |
| 2008-02-18 | 2008-02-14 | 19.997 | 32,198 | +1,972 | 0.00% | 643,868 |
| 2008-02-15 | 2008-02-13 | 19.419 | 30,226 | -1,315 | 0.00% | 586,953 |
| 2008-02-14 | 2008-02-12 | 18.597 | 31,541 | +1,315 | 0.00% | 586,569 |
| 2008-02-11 | 2008-02-04 | 20.393 | 30,226 | -1,315 | 0.00% | 616,393 |
| 2008-02-05 | 2008-02-01 | 19.480 | 31,541 | -1,314 | 0.00% | 614,409 |
| 2008-01-29 | 2008-01-25 | 19.388 | 32,855 | +1,314 | 0.00% | 637,006 |
| 2008-01-28 | 2008-01-24 | 18.414 | 31,541 | +1,315 | 0.00% | 580,809 |
| 2008-01-24 | 2008-01-22 | 18.688 | 30,226 | -1,315 | 0.00% | 564,874 |
| 2008-01-23 | 2008-01-21 | 19.510 | 31,541 | +1,315 | 0.00% | 615,369 |
| 2008-01-22 | 2008-01-18 | 21.306 | 30,226 | -6,571 | 0.00% | 643,993 |
| 2008-01-21 | 2008-01-17 | 21.610 | 36,797 | +1,314 | 0.00% | 795,194 |
| 2008-01-18 | 2008-01-16 | 22.310 | 35,483 | +1,971 | 0.00% | 791,638 |
| 2008-01-17 | 2008-01-15 | 23.071 | 33,512 | -1,314 | 0.00% | 773,164 |
| 2008-01-16 | 2008-01-14 | 24.867 | 34,826 | +1,314 | 0.00% | 866,020 |
| 2008-01-15 | 2008-01-11 | 25.902 | 33,512 | +6,571 | 0.00% | 868,025 |
| 2008-01-10 | 2008-01-08 | 24.806 | 26,941 | +4,600 | 0.00% | 668,303 |
| 2008-01-09 | 2008-01-07 | 26.876 | 22,341 | +5,257 | 0.00% | 600,434 |
| 2008-01-08 | 2008-01-04 | 28.550 | 17,084 | +1,314 | 0.00% | 487,747 |
| 2008-01-07 | 2008-01-03 | 28.915 | 15,770 | +1,314 | 0.00% | 455,992 |
| 2007-12-28 | 2007-12-24 | 30.407 | 14,456 | -1,314 | 0.00% | 439,558 |
| 2007-12-27 | 2007-12-20 | 29.676 | 15,770 | -1,314 | 0.00% | 467,992 |
| 2007-12-21 | 2007-12-19 | 28.885 | 17,084 | -1,315 | 0.00% | 493,467 |
| 2007-12-20 | 2007-12-18 | 28.063 | 18,399 | +2,629 | 0.00% | 516,330 |
| 2007-12-18 | 2007-12-14 | 30.072 | 15,770 | +1,314 | 0.00% | 474,232 |
| 2007-12-17 | 2007-12-13 | 30.894 | 14,456 | -2,628 | 0.00% | 446,598 |
| 2007-12-11 | 2007-12-07 | 30.741 | 17,084 | -5,257 | 0.00% | 525,186 |
| 2007-12-10 | 2007-12-06 | 30.437 | 22,341 | -2,629 | 0.00% | 679,994 |
| 2007-12-04 | 2007-11-30 | 29.372 | 24,970 | +1,315 | 0.00% | 733,412 |
| 2007-11-30 | 2007-11-28 | 28.702 | 23,655 | +3,285 | 0.00% | 678,949 |
| 2007-11-29 | 2007-11-27 | 28.733 | 20,370 | +657 | 0.00% | 585,282 |
| 2007-11-27 | 2007-11-23 | 28.154 | 19,713 | +1,971 | 0.00% | 555,005 |
| 2007-11-26 | 2007-11-22 | 29.524 | 17,742 | -1,314 | 0.00% | 523,813 |
| 2007-11-23 | 2007-11-21 | 29.920 | 19,056 | +3,286 | 0.00% | 570,148 |
| 2007-11-22 | 2007-11-20 | 30.285 | 15,770 | +1,971 | 0.00% | 477,592 |
| 2007-11-20 | 2007-11-16 | 31.661 | 13,799 | -585 | 0.00% | 436,893 |
| 2007-11-16 | 2007-11-14 | 32.120 | 14,384 | +1,962 | 0.00% | 462,015 |
| 2007-11-15 | 2007-11-13 | 32.044 | 12,422 | +1,307 | 0.00% | 398,045 |
| 2007-11-12 | 2007-11-08 | 34.491 | 11,115 | +1,308 | 0.00% | 383,365 |
| 2007-11-09 | 2007-11-07 | 35.026 | 9,807 | +1,308 | 0.00% | 343,501 |
| 2007-11-08 | 2007-11-06 | 32.044 | 8,499 | +4,576 | 0.00% | 272,338 |
| 2007-11-07 | 2007-11-05 | 30.896 | 3,923 | -9,807 | 0.00% | 121,207 |
| 2007-11-06 | 2007-11-02 | 31.967 | 13,730 | +1,308 | 0.00% | 438,908 |
| 2007-11-05 | 2007-11-01 | 31.814 | 12,422 | +3,923 | 0.00% | 395,195 |
| 2007-11-02 | 2007-10-31 | 31.738 | 8,499 | +1,307 | 0.00% | 269,738 |
| 2007-10-31 | 2007-10-29 | 32.732 | 7,192 | +1,308 | 0.00% | 235,407 |
| 2007-10-30 | 2007-10-26 | 32.961 | 5,884 | +5,230 | 0.00% | 193,944 |
| 2007-10-29 | 2007-10-25 | 32.502 | 654 | -19,614 | 0.00% | 21,257 |
| 2007-10-24 | 2007-10-22 | 34.414 | 20,268 | -2,615 | 0.00% | 697,509 |
| 2007-10-18 | 2007-10-16 | 35.638 | 22,883 | +1,308 | 0.00% | 815,503 |
| 2007-10-17 | 2007-10-15 | 35.103 | 21,575 | -2,616 | 0.00% | 757,339 |
| 2007-10-16 | 2007-10-12 | 35.638 | 24,191 | +2,616 | 0.00% | 862,117 |
| 2007-10-12 | 2007-10-10 | 36.556 | 21,575 | -1,308 | 0.00% | 788,688 |
| 2007-10-09 | 2007-10-05 | 34.950 | 22,883 | +1,308 | 0.00% | 799,753 |
| 2007-10-05 | 2007-10-03 | 36.709 | 21,575 | -1,308 | 0.00% | 791,988 |
| 2007-10-02 | 2007-09-27 | 37.091 | 22,883 | +1,308 | 0.00% | 848,753 |
| 2007-09-27 | 2007-09-24 | 36.556 | 21,575 | +1,307 | 0.00% | 788,688 |
| 2007-09-25 | 2007-09-21 | 35.714 | 20,268 | -5,230 | 0.00% | 723,860 |
| 2007-09-21 | 2007-09-19 | 40.150 | 25,498 | +1,307 | 0.00% | 1,023,746 |
| 2007-09-17 | 2007-09-13 | 38.391 | 24,191 | +1,962 | 0.00% | 928,719 |
| 2007-09-13 | 2007-09-11 | 38.162 | 22,229 | +1,961 | 0.00% | 848,295 |
| 2007-09-12 | 2007-09-10 | 37.550 | 20,268 | -1,307 | 0.00% | 761,060 |
| 2007-09-11 | 2007-09-07 | 35.561 | 21,575 | +1,307 | 0.00% | 767,239 |
| 2007-09-03 | 2007-08-30 | 34.491 | 20,268 | -1,307 | 0.00% | 699,059 |
| 2007-08-31 | 2007-08-29 | 33.497 | 21,575 | +1,307 | 0.00% | 722,689 |
| 2007-08-30 | 2007-08-28 | 34.873 | 20,268 | +1,308 | 0.00% | 706,810 |
| 2007-08-28 | 2007-08-24 | 32.579 | 18,960 | +1,307 | 0.00% | 617,696 |
| 2007-08-24 | 2007-08-22 | 31.508 | 17,653 | -3,269 | 0.00% | 556,215 |
| 2007-08-23 | 2007-08-21 | 29.765 | 20,922 | +1,962 | 0.00% | 622,734 |
| 2007-08-21 | 2007-08-17 | 27.379 | 18,960 | +11,768 | 0.00% | 519,096 |
| 2007-08-20 | 2007-08-16 | 28.908 | 7,192 | +3,269 | 0.00% | 207,907 |
| 2007-08-15 | 2007-08-13 | 33.038 | 3,923 | -16,345 | 0.00% | 129,607 |
| 2007-08-14 | 2007-08-10 | 32.885 | 20,268 | -3,269 | 0.00% | 666,509 |
| 2007-08-13 | 2007-08-09 | 34.108 | 23,537 | +1,308 | 0.00% | 802,810 |
| 2007-08-10 | 2007-08-08 | 33.344 | 22,229 | -50,343 | 0.00% | 741,196 |
| 2007-08-09 | 2007-08-07 | 30.820 | 72,572 | -6,538 | 0.00% | 2,236,664 |
| 2007-08-08 | 2007-08-06 | 30.591 | 79,110 | -3,269 | 0.00% | 2,420,015 |
| 2007-07-17 | 2007-07-13 | 31.202 | 82,379 | -3,268 | 0.00% | 2,570,416 |
| 2007-07-16 | 2007-07-12 | 29.459 | 85,647 | +3,268 | 0.00% | 2,523,046 |
| 2007-07-11 | 2007-07-09 | 30.162 | 82,379 | -2,615 | 0.00% | 2,484,735 |
| 2007-07-10 | 2007-07-06 | 28.877 | 84,994 | +3,269 | 0.00% | 2,454,409 |
| 2007-07-09 | 2007-07-05 | 28.786 | 81,725 | -3,922 | 0.00% | 2,352,509 |
| 2007-07-05 | 2007-07-03 | 27.960 | 85,647 | -3,269 | 0.00% | 2,394,666 |
| 2007-06-26 | 2007-06-22 | 28.755 | 88,916 | 0.00% | 2,556,786 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy