History of CCASS shareholding
Participant: FIRST SECURITIES (HK) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.660 | 2,791,008 | +0 | 0.00% | 15,797,105 |
| 2025-10-13 | 2025-10-09 | 5.650 | 2,791,008 | +0 | 0.00% | 15,769,195 |
| 2025-10-10 | 2025-10-08 | 5.600 | 2,791,008 | +0 | 0.00% | 15,629,645 |
| 2025-10-09 | 2025-10-06 | 5.660 | 2,791,008 | +0 | 0.00% | 15,797,105 |
| 2025-10-08 | 2025-10-03 | 5.700 | 2,791,008 | +0 | 0.00% | 15,908,746 |
| 2025-10-06 | 2025-10-02 | 5.730 | 2,791,008 | +0 | 0.00% | 15,992,476 |
| 2025-10-03 | 2025-09-30 | 5.740 | 2,791,008 | +0 | 0.00% | 16,020,386 |
| 2025-10-02 | 2025-09-29 | 5.730 | 2,791,008 | +0 | 0.00% | 15,992,476 |
| 2025-09-30 | 2025-09-26 | 5.700 | 2,791,008 | +0 | 0.00% | 15,908,746 |
| 2025-09-29 | 2025-09-25 | 5.670 | 2,791,008 | +0 | 0.00% | 15,825,015 |
| 2025-09-26 | 2025-09-24 | 5.810 | 2,791,008 | +0 | 0.00% | 16,215,756 |
| 2025-09-25 | 2025-09-23 | 5.780 | 2,791,008 | +0 | 0.00% | 16,132,026 |
| 2025-09-24 | 2025-09-22 | 5.740 | 2,791,008 | +0 | 0.00% | 16,020,386 |
| 2025-09-23 | 2025-09-19 | 5.880 | 2,791,008 | +0 | 0.00% | 16,411,127 |
| 2025-09-22 | 2025-09-18 | 5.910 | 2,791,008 | +0 | 0.00% | 16,494,857 |
| 2025-09-19 | 2025-09-17 | 5.980 | 2,791,008 | +483,288 | 0.00% | 16,690,228 |
| 2025-09-16 | 2025-09-12 | 6.000 | 2,307,720 | -1,100,000 | 0.00% | 13,846,320 |
| 2025-09-11 | 2025-09-09 | 5.890 | 3,407,720 | +1,100,000 | 0.00% | 20,071,471 |
| 2025-09-08 | 2025-09-04 | 5.730 | 2,307,720 | +50,000 | 0.00% | 13,223,236 |
| 2025-08-19 | 2025-08-15 | 5.960 | 2,257,720 | -1,500,000 | 0.00% | 13,456,011 |
| 2025-07-21 | 2025-07-17 | 6.140 | 3,757,720 | +23,000 | 0.00% | 23,072,401 |
| 2025-07-14 | 2025-07-10 | 6.270 | 3,734,720 | +1,500,000 | 0.00% | 23,416,694 |
| 2025-07-03 | 2025-06-30 | 6.402 | 2,234,720 | +63,582 | 0.00% | 14,307,018 |
| 2025-06-05 | 2025-06-03 | 5.970 | 2,171,138 | -16,249 | 0.00% | 12,961,374 |
| 2025-04-29 | 2025-04-25 | 5.630 | 2,187,387 | -34,004 | 0.00% | 12,315,401 |
| 2025-04-17 | 2025-04-15 | 5.476 | 2,221,391 | -1,943 | 0.00% | 12,163,884 |
| 2025-04-14 | 2025-04-10 | 5.239 | 2,223,334 | -19,431 | 0.00% | 11,648,181 |
| 2025-04-11 | 2025-04-09 | 5.146 | 2,242,765 | +19,431 | 0.00% | 11,542,221 |
| 2025-03-07 | 2025-03-05 | 5.785 | 2,223,334 | -19,431 | 0.00% | 12,861,056 |
| 2025-03-05 | 2025-03-03 | 5.682 | 2,242,765 | +19,431 | 0.00% | 12,742,612 |
| 2025-02-27 | 2025-02-25 | 5.682 | 2,223,334 | +1,943 | 0.00% | 12,632,212 |
| 2025-02-26 | 2025-02-24 | 5.733 | 2,221,391 | -19,431 | 0.00% | 12,735,495 |
| 2025-02-25 | 2025-02-21 | 5.754 | 2,240,822 | +19,431 | 0.00% | 12,893,024 |
| 2025-02-04 | 2025-01-28 | 5.445 | 2,221,391 | -40,805 | 0.00% | 12,095,290 |
| 2025-01-16 | 2025-01-14 | 5.023 | 2,262,196 | +10,687 | 0.00% | 11,362,808 |
| 2025-01-02 | 2024-12-27 | 5.645 | 2,251,509 | +133,021 | 0.00% | 12,708,863 |
| 2024-12-23 | 2024-12-19 | 5.273 | 2,118,488 | -73,132 | 0.00% | 11,170,082 |
| 2024-12-19 | 2024-12-17 | 5.305 | 2,191,620 | -3,656 | 0.00% | 11,627,606 |
| 2024-11-28 | 2024-11-26 | 4.999 | 2,195,276 | +155,405 | 0.00% | 10,974,599 |
| 2024-11-26 | 2024-11-22 | 5.010 | 2,039,871 | -9,141 | 0.00% | 10,220,014 |
| 2024-09-20 | 2024-09-17 | 4.748 | 2,049,012 | -27,425 | 0.00% | 9,727,865 |
| 2024-09-10 | 2024-09-05 | 4.605 | 2,076,437 | +12,798 | 0.00% | 9,562,780 |
| 2024-09-09 | 2024-09-04 | 4.649 | 2,063,639 | +85,016 | 0.00% | 9,594,138 |
| 2024-07-10 | 2024-07-08 | 4.737 | 1,978,623 | -18,283 | 0.00% | 9,372,043 |
| 2024-07-08 | 2024-07-04 | 5.690 | 1,996,906 | +142,637 | 0.00% | 11,362,472 |
| 2024-06-03 | 2024-05-30 | 5.266 | 1,854,269 | +33,954 | 0.00% | 9,764,462 |
| 2024-05-23 | 2024-05-21 | 5.608 | 1,820,315 | -5,942 | 0.00% | 10,207,551 |
| 2024-05-02 | 2024-04-29 | 4.948 | 1,826,257 | -8,489 | 0.00% | 9,036,063 |
| 2024-03-20 | 2024-03-18 | 4.665 | 1,834,746 | +68,757 | 0.00% | 8,559,319 |
| 2024-03-06 | 2024-03-04 | 4.736 | 1,765,989 | -849 | 0.00% | 8,363,385 |
| 2024-02-19 | 2024-02-15 | 4.583 | 1,766,838 | -849 | 0.00% | 8,096,818 |
| 2023-12-07 | 2023-12-05 | 4.276 | 1,767,687 | +8,489 | 0.00% | 7,559,274 |
| 2023-08-21 | 2023-08-17 | 4.029 | 1,759,198 | -84,885 | 0.00% | 7,087,758 |
| 2023-07-07 | 2023-07-05 | 5.766 | 1,844,083 | +8,488 | 0.00% | 10,632,612 |
| 2023-07-06 | 2023-07-04 | 5.878 | 1,835,595 | +294,153 | 0.00% | 10,789,680 |
| 2023-04-20 | 2023-04-18 | 6.018 | 1,541,442 | +90,529 | 0.00% | 9,276,885 |
| 2023-03-17 | 2023-03-15 | 5.948 | 1,450,913 | +12,118 | 0.00% | 8,630,281 |
| 2023-03-01 | 2023-02-27 | 5.541 | 1,438,795 | -99,796 | 0.00% | 7,972,852 |
| 2023-02-17 | 2023-02-15 | 5.583 | 1,538,591 | +4,990 | 0.00% | 8,590,609 |
| 2022-10-27 | 2022-10-25 | 5.135 | 1,533,601 | -7,128 | 0.00% | 7,874,285 |
| 2022-08-10 | 2022-08-08 | 5.766 | 1,540,729 | +745 | 0.00% | 8,883,534 |
| 2022-07-13 | 2022-07-11 | 5.962 | 1,539,984 | -2,852 | 0.00% | 9,181,694 |
| 2022-07-06 | 2022-07-04 | 6.088 | 1,542,836 | +11,922 | 0.00% | 9,393,494 |
| 2022-07-05 | 2022-06-30 | 7.667 | 1,530,914 | -47,047 | 0.00% | 11,737,779 |
| 2022-07-04 | 2022-06-29 | 7.684 | 1,577,961 | +232,520 | 0.00% | 12,124,459 |
| 2022-06-16 | 2022-06-14 | 7.437 | 1,345,441 | +40,114 | 0.00% | 10,005,811 |
| 2022-05-11 | 2022-05-06 | 7.536 | 1,305,327 | +3,039 | 0.00% | 9,836,351 |
| 2022-04-26 | 2022-04-22 | 7.766 | 1,302,288 | +27,946 | 0.00% | 10,113,425 |
| 2022-04-11 | 2022-04-07 | 7.881 | 1,274,342 | +3,039 | 0.00% | 10,043,168 |
| 2022-04-08 | 2022-04-06 | 7.914 | 1,271,303 | +6,078 | 0.00% | 10,061,051 |
| 2022-03-30 | 2022-03-28 | 7.717 | 1,265,225 | -3,647 | 0.00% | 9,763,147 |
| 2022-03-25 | 2022-03-23 | 7.618 | 1,268,872 | +12,156 | 0.00% | 9,666,027 |
| 2022-03-15 | 2022-03-11 | 7.536 | 1,256,716 | +3,646 | 0.00% | 9,470,041 |
| 2022-03-01 | 2022-02-25 | 7.536 | 1,253,070 | +39,506 | 0.00% | 9,442,566 |
| 2022-02-17 | 2022-02-15 | 7.815 | 1,213,564 | +38,291 | 0.00% | 9,484,305 |
| 2022-01-10 | 2022-01-06 | 7.404 | 1,175,273 | +33,428 | 0.00% | 8,701,628 |
| 2021-11-29 | 2021-11-25 | 6.993 | 1,141,845 | +15,195 | 0.00% | 7,984,455 |
| 2021-11-26 | 2021-11-24 | 7.009 | 1,126,650 | +15,195 | 0.00% | 7,896,740 |
| 2021-11-25 | 2021-11-23 | 6.993 | 1,111,455 | +60,778 | 0.00% | 7,771,951 |
| 2021-10-26 | 2021-10-22 | 7.157 | 1,050,677 | +60,779 | 0.00% | 7,519,824 |
| 2021-09-30 | 2021-09-28 | 6.976 | 989,898 | +478,753 | 0.00% | 6,905,665 |
| 2021-09-28 | 2021-09-24 | 6.894 | 511,145 | +2,431 | 0.00% | 3,523,768 |
| 2021-07-15 | 2021-07-13 | 7.338 | 508,714 | +13,371 | 0.00% | 3,732,998 |
| 2021-07-13 | 2021-07-09 | 7.404 | 495,343 | -18,233 | 0.00% | 3,667,480 |
| 2021-06-28 | 2021-06-24 | 8.822 | 513,576 | +32,729 | 0.00% | 4,530,596 |
| 2021-05-17 | 2021-05-13 | 8.699 | 480,847 | +17,071 | 0.00% | 4,182,722 |
| 2021-05-04 | 2021-04-30 | 8.892 | 463,776 | +4,553 | 0.00% | 4,123,877 |
| 2021-03-11 | 2021-03-09 | 9.753 | 459,223 | -22,762 | 0.00% | 4,478,819 |
| 2021-03-01 | 2021-02-25 | 9.208 | 481,985 | -5,947 | 0.00% | 4,438,249 |
| 2021-01-14 | 2021-01-12 | 8.945 | 487,932 | -9,674 | 0.00% | 4,364,394 |
| 2021-01-07 | 2021-01-05 | 8.453 | 497,606 | -569 | 0.00% | 4,206,080 |
| 2020-12-18 | 2020-12-16 | 8.207 | 498,175 | +93,894 | 0.00% | 4,088,328 |
| 2020-12-07 | 2020-12-03 | 8.787 | 404,281 | +22,762 | 0.00% | 3,552,223 |
| 2020-11-11 | 2020-11-09 | 8.259 | 381,519 | -38,696 | 0.00% | 3,151,091 |
| 2020-11-05 | 2020-11-03 | 8.084 | 420,215 | +5,691 | 0.00% | 3,396,849 |
| 2020-09-14 | 2020-09-10 | 7.592 | 414,524 | +2,276 | 0.00% | 3,146,881 |
| 2020-08-06 | 2020-08-04 | 8.154 | 412,248 | +38,696 | 0.00% | 3,361,425 |
| 2020-08-04 | 2020-07-31 | 8.048 | 373,552 | +9,674 | 0.00% | 3,006,515 |
| 2020-06-22 | 2020-06-18 | 9.507 | 363,878 | -1,308 | 0.00% | 3,459,526 |
| 2020-06-15 | 2020-06-11 | 9.600 | 365,186 | -45,686 | 0.00% | 3,505,934 |
| 2020-05-19 | 2020-05-15 | 9.340 | 410,872 | -14,512 | 0.00% | 3,837,515 |
| 2020-05-11 | 2020-05-07 | 9.433 | 425,384 | -32,248 | 0.00% | 4,012,629 |
| 2020-03-23 | 2020-03-19 | 9.117 | 457,632 | +10,749 | 0.00% | 4,172,077 |
| 2020-03-17 | 2020-03-13 | 9.768 | 446,883 | +10,750 | 0.00% | 4,365,088 |
| 2020-03-11 | 2020-03-09 | 9.600 | 436,133 | +16,124 | 0.00% | 4,187,054 |
| 2020-01-03 | 2019-12-31 | 11.163 | 420,009 | -10,749 | 0.00% | 4,688,671 |
| 2019-12-30 | 2019-12-24 | 11.052 | 430,758 | -9,675 | 0.00% | 4,760,578 |
| 2019-12-27 | 2019-12-20 | 11.126 | 440,433 | -16,124 | 0.00% | 4,900,280 |
| 2019-12-20 | 2019-12-18 | 11.033 | 456,557 | -10,750 | 0.00% | 5,037,204 |
| 2019-11-29 | 2019-11-27 | 10.735 | 467,307 | -15,049 | 0.00% | 5,016,698 |
| 2019-11-28 | 2019-11-26 | 10.717 | 482,356 | -16,125 | 0.00% | 5,169,280 |
| 2019-11-04 | 2019-10-31 | 10.493 | 498,481 | +15,050 | 0.00% | 5,230,794 |
| 2019-09-06 | 2019-09-04 | 9.433 | 483,431 | +10,749 | 0.00% | 4,560,184 |
| 2019-09-02 | 2019-08-29 | 9.098 | 472,682 | -5,374 | 0.00% | 4,300,489 |
| 2019-08-27 | 2019-08-23 | 9.210 | 478,056 | -3,225 | 0.00% | 4,402,748 |
| 2019-08-19 | 2019-08-15 | 9.210 | 481,281 | +74,172 | 0.00% | 4,432,449 |
| 2019-08-05 | 2019-08-01 | 9.768 | 407,109 | -2,325 | 0.00% | 3,976,581 |
| 2019-07-30 | 2019-07-26 | 10.270 | 409,434 | +10,749 | 0.00% | 4,204,970 |
| 2019-07-22 | 2019-07-18 | 10.252 | 398,685 | -72,559 | 0.00% | 4,087,157 |
| 2019-07-19 | 2019-07-17 | 10.289 | 471,244 | +26,874 | 0.00% | 4,848,538 |
| 2019-07-16 | 2019-07-12 | 10.270 | 444,370 | +37,623 | 0.00% | 4,563,769 |
| 2019-07-10 | 2019-07-08 | 10.252 | 406,747 | +2,325 | 0.00% | 4,169,806 |
| 2019-07-03 | 2019-06-28 | 10.605 | 404,422 | +26,874 | 0.00% | 4,288,935 |
| 2019-06-27 | 2019-06-25 | 10.438 | 377,548 | -107,496 | 0.00% | 3,940,714 |
| 2019-06-26 | 2019-06-24 | 11.664 | 485,044 | +90,084 | 0.00% | 5,657,465 |
| 2019-06-25 | 2019-06-21 | 11.586 | 394,960 | +52,110 | 0.00% | 4,575,876 |
| 2019-06-24 | 2019-06-20 | 11.586 | 342,850 | -2,560 | 0.00% | 3,972,146 |
| 2019-06-18 | 2019-06-14 | 11.214 | 345,410 | -2,559 | 0.00% | 3,873,586 |
| 2019-05-22 | 2019-05-20 | 10.902 | 347,969 | -512 | 0.00% | 3,793,509 |
| 2019-04-30 | 2019-04-26 | 11.468 | 348,481 | -192,043 | 0.00% | 3,996,535 |
| 2019-04-10 | 2019-04-08 | 11.644 | 540,524 | -10,237 | 0.00% | 6,294,013 |
| 2019-02-27 | 2019-02-25 | 12.035 | 550,761 | +81,894 | 0.00% | 6,628,424 |
| 2019-02-19 | 2019-02-15 | 11.371 | 468,867 | -61,420 | 0.00% | 5,331,373 |
| 2019-02-15 | 2019-02-13 | 11.683 | 530,287 | -512 | 0.00% | 6,195,531 |
| 2019-02-08 | 2019-01-31 | 11.840 | 530,799 | -512 | 0.00% | 6,284,477 |
| 2019-01-21 | 2019-01-17 | 11.097 | 531,311 | +40,947 | 0.00% | 5,896,082 |
| 2018-12-21 | 2018-12-19 | 10.726 | 490,364 | -1,605 | 0.00% | 5,259,656 |
| 2018-12-10 | 2018-12-06 | 10.843 | 491,969 | +1,605 | 0.00% | 5,334,542 |
| 2018-11-13 | 2018-11-09 | 10.433 | 490,364 | -51,184 | 0.00% | 5,115,949 |
| 2018-11-06 | 2018-11-02 | 10.863 | 541,548 | +81,894 | 0.00% | 5,882,720 |
| 2018-10-10 | 2018-10-08 | 10.316 | 459,654 | -2,559 | 0.00% | 4,741,670 |
| 2018-09-28 | 2018-09-26 | 11.195 | 462,213 | -1,024 | 0.00% | 5,174,438 |
| 2018-09-18 | 2018-09-14 | 10.726 | 463,237 | +2,560 | 0.00% | 4,968,691 |
| 2018-09-07 | 2018-09-05 | 11.078 | 460,677 | +1,023 | 0.00% | 5,103,240 |
| 2018-07-19 | 2018-07-17 | 10.726 | 459,654 | +5,119 | 0.00% | 4,930,260 |
| 2018-07-16 | 2018-07-12 | 11.019 | 454,535 | +83,273 | 0.00% | 5,008,559 |
| 2018-07-12 | 2018-07-10 | 11.039 | 371,262 | +1,024 | 0.00% | 4,098,221 |
| 2018-07-06 | 2018-07-04 | 11.850 | 370,238 | +5,118 | 0.00% | 4,387,314 |
| 2018-07-05 | 2018-07-03 | 11.871 | 365,120 | +27,127 | 0.00% | 4,334,178 |
| 2018-07-03 | 2018-06-28 | 11.809 | 337,993 | -85,063 | 0.00% | 3,991,305 |
| 2018-06-28 | 2018-06-26 | 12.179 | 423,056 | +2,430 | 0.00% | 5,152,463 |
| 2018-06-25 | 2018-06-21 | 12.467 | 420,626 | +4,861 | 0.00% | 5,244,016 |
| 2018-06-15 | 2018-06-13 | 13.249 | 415,765 | +4,861 | 0.00% | 5,508,446 |
| 2018-05-23 | 2018-05-18 | 13.887 | 410,904 | +103,295 | 0.00% | 5,706,101 |
| 2018-05-14 | 2018-05-10 | 13.969 | 307,609 | +28,193 | 0.00% | 4,296,988 |
| 2018-03-08 | 2018-03-06 | 13.948 | 279,416 | +58,329 | 0.00% | 3,897,411 |
| 2018-02-09 | 2018-02-07 | 13.948 | 221,087 | -19,443 | 0.00% | 3,083,814 |
| 2018-02-05 | 2018-02-01 | 15.203 | 240,530 | -11,180 | 0.00% | 3,656,865 |
| 2018-02-01 | 2018-01-30 | 14.956 | 251,710 | -30,399 | 0.00% | 3,764,698 |
| 2018-01-25 | 2018-01-23 | 15.080 | 282,109 | -9,236 | 0.00% | 4,254,183 |
| 2018-01-22 | 2018-01-18 | 14.730 | 291,345 | -1,944 | 0.00% | 4,291,567 |
| 2018-01-19 | 2018-01-17 | 14.278 | 293,289 | -212,841 | 0.00% | 4,187,459 |
| 2018-01-18 | 2018-01-16 | 14.134 | 506,130 | -19,443 | 0.00% | 7,153,426 |
| 2018-01-12 | 2018-01-10 | 13.455 | 525,573 | -3,047 | 0.00% | 7,071,411 |
| 2018-01-09 | 2018-01-05 | 13.496 | 528,620 | -2,430,383 | 0.00% | 7,134,158 |
| 2017-12-14 | 2017-12-12 | 12.344 | 2,959,003 | -2,431 | 0.01% | 36,525,144 |
| 2017-12-13 | 2017-12-11 | 12.261 | 2,961,434 | -2,430 | 0.01% | 36,311,450 |
| 2017-12-12 | 2017-12-08 | 12.138 | 2,963,864 | +64,648 | 0.01% | 35,975,394 |
| 2017-11-20 | 2017-11-16 | 12.467 | 2,899,216 | +1,944 | 0.01% | 36,145,021 |
| 2017-11-16 | 2017-11-14 | 12.632 | 2,897,272 | +4,861 | 0.01% | 36,597,626 |
| 2017-10-24 | 2017-10-20 | 12.961 | 2,892,411 | -97,215 | 0.01% | 37,488,307 |
| 2017-10-16 | 2017-10-12 | 13.167 | 2,989,626 | +97,215 | 0.01% | 39,363,356 |
| 2017-09-12 | 2017-09-08 | 11.973 | 2,892,411 | +32,567 | 0.01% | 34,632,055 |
| 2017-09-06 | 2017-09-04 | 11.871 | 2,859,844 | -19,443 | 0.01% | 33,947,941 |
| 2017-09-04 | 2017-08-31 | 12.056 | 2,879,287 | -77,772 | 0.01% | 34,711,857 |
| 2017-08-31 | 2017-08-29 | 12.200 | 2,957,059 | -7,216 | 0.01% | 36,075,301 |
| 2017-08-25 | 2017-08-22 | 11.562 | 2,964,275 | +19,444 | 0.01% | 34,272,839 |
| 2017-08-14 | 2017-08-10 | 11.253 | 2,944,831 | -121,520 | 0.01% | 33,139,273 |
| 2017-08-11 | 2017-08-09 | 11.562 | 3,066,351 | -4,860 | 0.01% | 35,453,038 |
| 2017-07-27 | 2017-07-25 | 11.109 | 3,071,211 | -8,750 | 0.01% | 34,119,189 |
| 2017-07-21 | 2017-07-19 | 10.986 | 3,079,961 | +1,458 | 0.01% | 33,836,213 |
| 2017-07-18 | 2017-07-14 | 10.842 | 3,078,503 | +487 | 0.01% | 33,376,860 |
| 2017-07-06 | 2017-07-04 | 10.204 | 3,078,016 | +3,888 | 0.01% | 31,408,546 |
| 2017-07-03 | 2017-06-29 | 11.444 | 3,074,128 | +156,082 | 0.01% | 35,178,799 |
| 2017-06-29 | 2017-06-27 | 11.313 | 2,918,046 | -4,614 | 0.01% | 33,013,211 |
| 2017-06-23 | 2017-06-21 | 11.097 | 2,922,660 | +4,614 | 0.01% | 32,431,975 |
| 2017-06-19 | 2017-06-15 | 11.118 | 2,918,046 | -8,766 | 0.01% | 32,444,018 |
| 2017-05-29 | 2017-05-25 | 11.183 | 2,926,812 | +55,368 | 0.01% | 32,731,783 |
| 2017-05-26 | 2017-05-24 | 11.075 | 2,871,444 | -483 | 0.01% | 31,801,411 |
| 2017-05-25 | 2017-05-23 | 11.097 | 2,871,927 | -964 | 0.01% | 31,869,004 |
| 2017-05-05 | 2017-05-02 | 10.988 | 2,872,891 | +23,070 | 0.01% | 31,568,376 |
| 2017-04-20 | 2017-04-18 | 10.685 | 2,849,821 | +4,614 | 0.01% | 30,450,164 |
| 2017-03-28 | 2017-03-24 | 11.183 | 2,845,207 | -4,614 | 0.01% | 31,819,160 |
| 2017-03-24 | 2017-03-22 | 11.140 | 2,849,821 | +23,070 | 0.01% | 31,747,230 |
| 2017-03-23 | 2017-03-21 | 11.313 | 2,826,751 | +23,070 | 0.01% | 31,980,349 |
| 2017-03-15 | 2017-03-13 | 10.967 | 2,803,681 | +23,070 | 0.01% | 30,747,106 |
| 2017-02-21 | 2017-02-17 | 10.967 | 2,780,611 | -4,614 | 0.01% | 30,494,105 |
| 2017-02-17 | 2017-02-15 | 11.053 | 2,785,225 | -13,842 | 0.01% | 30,786,165 |
| 2017-01-20 | 2017-01-18 | 10.338 | 2,799,067 | -8,306 | 0.01% | 28,937,220 |
| 2016-12-29 | 2016-12-23 | 9.731 | 2,807,373 | +8,306 | 0.01% | 27,319,428 |
| 2016-12-12 | 2016-12-08 | 10.512 | 2,799,067 | +4,614 | 0.01% | 29,422,540 |
| 2016-11-29 | 2016-11-25 | 10.121 | 2,794,453 | +4,614 | 0.01% | 28,283,870 |
| 2016-11-16 | 2016-11-14 | 9.775 | 2,789,839 | +4,614 | 0.01% | 27,269,729 |
| 2016-11-11 | 2016-11-09 | 9.926 | 2,785,225 | -4,340 | 0.01% | 27,647,184 |
| 2016-10-17 | 2016-10-13 | 10.165 | 2,789,565 | +9,228 | 0.01% | 28,355,314 |
| 2016-09-14 | 2016-09-12 | 10.468 | 2,780,337 | -2,307 | 0.01% | 29,105,141 |
| 2016-08-17 | 2016-08-15 | 10.555 | 2,782,644 | -964 | 0.01% | 29,370,527 |
| 2016-07-29 | 2016-07-27 | 9.645 | 2,783,608 | -46,140 | 0.01% | 26,846,843 |
| 2016-07-25 | 2016-07-21 | 9.493 | 2,829,748 | -9,228 | 0.01% | 26,862,536 |
| 2016-07-19 | 2016-07-15 | 9.406 | 2,838,976 | +2,307 | 0.01% | 26,704,016 |
| 2016-07-14 | 2016-07-12 | 9.298 | 2,836,669 | +4,822 | 0.01% | 26,374,916 |
| 2016-07-13 | 2016-07-11 | 9.189 | 2,831,847 | -92,280 | 0.01% | 26,023,205 |
| 2016-07-06 | 2016-07-04 | 9.276 | 2,924,127 | +92,280 | 0.01% | 27,124,712 |
| 2016-06-29 | 2016-06-27 | 10.194 | 2,831,847 | +176,683 | 0.01% | 28,867,689 |
| 2016-06-27 | 2016-06-23 | 10.286 | 2,655,164 | -12,978 | 0.01% | 27,312,095 |
| 2016-06-14 | 2016-06-10 | 9.685 | 2,668,142 | -8,652 | 0.01% | 25,842,029 |
| 2016-05-10 | 2016-05-06 | 9.200 | 2,676,794 | +8,652 | 0.01% | 24,626,442 |
| 2016-04-12 | 2016-04-08 | 9.500 | 2,668,142 | +43,261 | 0.01% | 25,348,625 |
| 2016-03-10 | 2016-03-08 | 9.500 | 2,624,881 | -2,163 | 0.01% | 24,937,625 |
| 2016-03-08 | 2016-03-04 | 9.454 | 2,627,044 | +2,163 | 0.01% | 24,836,724 |
| 2016-01-26 | 2016-01-22 | 9.061 | 2,624,881 | +4,326 | 0.01% | 23,784,791 |
| 2016-01-21 | 2016-01-19 | 9.339 | 2,620,555 | -129,783 | 0.01% | 24,472,498 |
| 2015-12-29 | 2015-12-24 | 11.095 | 2,750,338 | +129,783 | 0.01% | 30,516,235 |
| 2015-10-29 | 2015-10-27 | 11.858 | 2,620,555 | -32,878 | 0.01% | 31,075,226 |
| 2015-10-12 | 2015-10-08 | 11.257 | 2,653,433 | +21,630 | 0.01% | 29,870,379 |
| 2015-10-08 | 2015-10-06 | 10.702 | 2,631,803 | -1,730 | 0.01% | 28,166,833 |
| 2015-09-30 | 2015-09-25 | 10.471 | 2,633,533 | -7,355 | 0.01% | 27,576,593 |
| 2015-09-29 | 2015-09-24 | 10.379 | 2,640,888 | +1,731 | 0.01% | 27,409,428 |
| 2015-09-16 | 2015-09-14 | 10.911 | 2,639,157 | -4,435 | 0.01% | 28,794,588 |
| 2015-09-10 | 2015-09-08 | 10.356 | 2,643,592 | +2,170,404 | 0.01% | 27,376,385 |
| 2015-08-26 | 2015-08-24 | 10.864 | 473,188 | +38,069 | 0.00% | 5,140,854 |
| 2015-08-24 | 2015-08-20 | 11.581 | 435,119 | +16,440 | 0.00% | 5,039,059 |
| 2015-08-20 | 2015-08-18 | 11.835 | 418,679 | -6,489 | 0.00% | 4,955,127 |
| 2015-08-12 | 2015-08-10 | 12.367 | 425,168 | +6,489 | 0.00% | 5,257,969 |
| 2015-07-09 | 2015-07-07 | 13.754 | 418,679 | -17,305 | 0.00% | 5,758,400 |
| 2015-07-02 | 2015-06-29 | 14.100 | 435,984 | +6,489 | 0.00% | 6,147,578 |
| 2015-06-30 | 2015-06-26 | 16.044 | 429,495 | +7,355 | 0.00% | 6,890,799 |
| 2015-06-29 | 2015-06-25 | 16.287 | 422,140 | +21,548 | 0.00% | 6,875,414 |
| 2015-06-18 | 2015-06-16 | 15.533 | 400,592 | +8,228 | 0.00% | 6,222,583 |
| 2015-06-11 | 2015-06-09 | 16.068 | 392,364 | -3,291 | 0.00% | 6,304,609 |
| 2015-06-04 | 2015-06-02 | 16.482 | 395,655 | -19 | 0.00% | 6,520,996 |
| 2015-06-03 | 2015-06-01 | 16.579 | 395,674 | -1,645 | 0.00% | 6,559,783 |
| 2015-05-28 | 2015-05-26 | 16.895 | 397,319 | -1,720 | 0.00% | 6,712,614 |
| 2015-05-27 | 2015-05-22 | 16.530 | 399,039 | -8,227 | 0.00% | 6,596,170 |
| 2015-05-20 | 2015-05-18 | 16.068 | 407,266 | +860 | 0.00% | 6,544,058 |
| 2015-05-13 | 2015-05-11 | 15.995 | 406,406 | -4,114 | 0.00% | 6,500,602 |
| 2015-05-11 | 2015-05-07 | 15.606 | 410,520 | +8,227 | 0.00% | 6,406,737 |
| 2015-05-04 | 2015-04-29 | 16.700 | 402,293 | -57 | 0.00% | 6,718,414 |
| 2015-04-23 | 2015-04-21 | 16.943 | 402,350 | -860 | 0.00% | 6,817,173 |
| 2015-04-22 | 2015-04-20 | 16.287 | 403,210 | +2,057 | 0.00% | 6,567,100 |
| 2015-04-21 | 2015-04-17 | 16.506 | 401,153 | -29,989 | 0.00% | 6,621,363 |
| 2015-04-17 | 2015-04-15 | 16.798 | 431,142 | -24,867 | 0.00% | 7,242,124 |
| 2015-04-16 | 2015-04-14 | 16.020 | 456,009 | -17,207 | 0.00% | 7,305,104 |
| 2015-04-15 | 2015-04-13 | 16.117 | 473,216 | +12,662 | 0.00% | 7,626,767 |
| 2015-04-13 | 2015-04-09 | 15.096 | 460,554 | +431 | 0.00% | 6,952,479 |
| 2015-04-10 | 2015-04-08 | 14.707 | 460,123 | -4,973 | 0.00% | 6,767,011 |
| 2015-04-02 | 2015-03-31 | 13.905 | 465,096 | -6,171 | 0.00% | 6,467,050 |
| 2015-03-10 | 2015-03-06 | 13.224 | 471,267 | +6,171 | 0.00% | 6,232,087 |
| 2015-03-02 | 2015-02-26 | 13.880 | 465,096 | -2,057 | 0.00% | 6,455,744 |
| 2015-02-06 | 2015-02-04 | 13.540 | 467,153 | +1,645 | 0.00% | 6,325,311 |
| 2015-01-27 | 2015-01-23 | 14.196 | 465,508 | -4,113 | 0.00% | 6,608,571 |
| 2015-01-09 | 2015-01-07 | 13.978 | 469,621 | -8,228 | 0.00% | 6,564,217 |
| 2015-01-08 | 2015-01-06 | 13.880 | 477,849 | +16,455 | 0.00% | 6,632,761 |
| 2015-01-07 | 2015-01-05 | 14.099 | 461,394 | -4,114 | 0.00% | 6,505,302 |
| 2015-01-06 | 2015-01-02 | 14.026 | 465,508 | +26,675 | 0.00% | 6,529,359 |
| 2015-01-02 | 2014-12-29 | 13.686 | 438,833 | -18,512 | 0.00% | 6,005,860 |
| 2014-12-29 | 2014-12-22 | 13.492 | 457,345 | +860 | 0.00% | 6,170,274 |
| 2014-12-11 | 2014-12-09 | 13.078 | 456,485 | -3,702 | 0.00% | 5,970,028 |
| 2014-12-10 | 2014-12-08 | 13.808 | 460,187 | -4,114 | 0.00% | 6,354,044 |
| 2014-12-09 | 2014-12-05 | 13.321 | 464,301 | -370 | 0.00% | 6,185,114 |
| 2014-12-01 | 2014-11-27 | 12.592 | 464,671 | -8,227 | 0.00% | 5,851,172 |
| 2014-11-21 | 2014-11-19 | 12.033 | 472,898 | -861 | 0.00% | 5,690,366 |
| 2014-11-19 | 2014-11-17 | 12.276 | 473,759 | +4,974 | 0.00% | 5,815,893 |
| 2014-11-14 | 2014-11-12 | 12.276 | 468,785 | +4,114 | 0.00% | 5,754,832 |
| 2014-11-13 | 2014-11-11 | 12.276 | 464,671 | +8,227 | 0.00% | 5,704,328 |
| 2014-09-25 | 2014-09-23 | 12.227 | 456,444 | -2,579 | 0.00% | 5,581,142 |
| 2014-08-05 | 2014-08-01 | 12.738 | 459,023 | -4,299 | 0.00% | 5,847,003 |
| 2014-08-01 | 2014-07-30 | 12.932 | 463,322 | -1,645 | 0.00% | 5,991,866 |
| 2014-07-30 | 2014-07-28 | 12.835 | 464,967 | -823 | 0.00% | 5,967,928 |
| 2014-07-29 | 2014-07-25 | 12.641 | 465,790 | -1,234 | 0.00% | 5,887,909 |
| 2014-07-25 | 2014-07-23 | 12.471 | 467,024 | -1,234 | 0.00% | 5,824,037 |
| 2014-07-07 | 2014-07-03 | 12.130 | 468,258 | +823 | 0.00% | 5,680,065 |
| 2014-06-12 | 2014-06-10 | 13.569 | 467,435 | +30,993 | 0.00% | 6,342,413 |
| 2014-05-27 | 2014-05-23 | 12.946 | 436,442 | -173 | 0.00% | 5,650,133 |
| 2014-05-23 | 2014-05-21 | 12.712 | 436,615 | -7,709 | 0.00% | 5,550,426 |
| 2014-05-21 | 2014-05-19 | 12.505 | 444,324 | -3,222 | 0.00% | 5,556,206 |
| 2014-05-02 | 2014-04-29 | 12.116 | 447,546 | +3,854 | 0.00% | 5,422,332 |
| 2014-03-05 | 2014-03-03 | 11.908 | 443,692 | +3,855 | 0.00% | 5,283,550 |
| 2014-02-27 | 2014-02-25 | 12.012 | 439,837 | -3,855 | 0.00% | 5,283,288 |
| 2014-02-06 | 2014-02-04 | 12.090 | 443,692 | +3,855 | 0.00% | 5,364,127 |
| 2014-02-04 | 2014-01-28 | 12.116 | 439,837 | +3,854 | 0.00% | 5,328,932 |
| 2014-01-14 | 2014-01-10 | 12.842 | 435,983 | +3,084 | 0.00% | 5,598,947 |
| 2014-01-08 | 2014-01-06 | 12.868 | 432,899 | +3,854 | 0.00% | 5,570,572 |
| 2013-12-27 | 2013-12-20 | 13.465 | 429,045 | -52 | 0.00% | 5,776,992 |
| 2013-12-06 | 2013-12-04 | 14.295 | 429,097 | -3,854 | 0.00% | 6,133,928 |
| 2013-11-22 | 2013-11-20 | 14.373 | 432,951 | -38,545 | 0.00% | 6,222,717 |
| 2013-11-21 | 2013-11-19 | 14.399 | 471,496 | -4,028 | 0.00% | 6,788,949 |
| 2013-11-20 | 2013-11-18 | 14.347 | 475,524 | +771 | 0.00% | 6,822,274 |
| 2013-11-04 | 2013-10-31 | 14.087 | 474,753 | -7,709 | 0.00% | 6,688,044 |
| 2013-11-01 | 2013-10-30 | 14.191 | 482,462 | -7,709 | 0.00% | 6,846,711 |
| 2013-10-31 | 2013-10-29 | 13.854 | 490,171 | +3,854 | 0.00% | 6,790,792 |
| 2013-10-30 | 2013-10-28 | 13.491 | 486,317 | +3,855 | 0.00% | 6,560,763 |
| 2013-10-25 | 2013-10-23 | 13.698 | 482,462 | +3,854 | 0.00% | 6,608,891 |
| 2013-10-23 | 2013-10-21 | 14.061 | 478,608 | +3,855 | 0.00% | 6,729,934 |
| 2013-09-30 | 2013-09-26 | 14.477 | 474,753 | -77,090 | 0.00% | 6,872,796 |
| 2013-09-19 | 2013-09-17 | 14.373 | 551,843 | -15,418 | 0.00% | 7,931,528 |
| 2013-09-12 | 2013-09-10 | 14.243 | 567,261 | -23,128 | 0.00% | 8,079,544 |
| 2013-09-09 | 2013-09-05 | 13.724 | 590,389 | -1,541 | 0.00% | 8,102,620 |
| 2013-09-06 | 2013-09-04 | 13.569 | 591,930 | -3,855 | 0.00% | 8,031,628 |
| 2013-09-03 | 2013-08-30 | 13.205 | 595,785 | +1,542 | 0.00% | 7,867,539 |
| 2013-09-02 | 2013-08-29 | 13.128 | 594,243 | +3,854 | 0.00% | 7,800,926 |
| 2013-08-27 | 2013-08-23 | 13.335 | 590,389 | -15,418 | 0.00% | 7,872,868 |
| 2013-08-26 | 2013-08-22 | 13.387 | 605,807 | +11,564 | 0.00% | 8,109,901 |
| 2013-08-23 | 2013-08-21 | 13.179 | 594,243 | +3,854 | 0.00% | 7,831,760 |
| 2013-08-15 | 2013-08-12 | 13.309 | 590,389 | +115,636 | 0.00% | 7,857,551 |
| 2013-07-25 | 2013-07-23 | 13.231 | 474,753 | -3,855 | 0.00% | 6,281,588 |
| 2013-06-28 | 2013-06-26 | 12.194 | 478,608 | -3,854 | 0.00% | 5,835,921 |
| 2013-06-27 | 2013-06-25 | 11.415 | 482,462 | +3,854 | 0.00% | 5,507,409 |
| 2013-06-26 | 2013-06-24 | 11.623 | 478,608 | +3,855 | 0.00% | 5,562,750 |
| 2013-06-17 | 2013-06-13 | 14.039 | 474,753 | +60,824 | 0.00% | 6,665,091 |
| 2013-06-05 | 2013-06-03 | 14.894 | 413,929 | -3,625 | 0.00% | 6,165,101 |
| 2013-06-04 | 2013-05-31 | 15.087 | 417,554 | -3,626 | 0.00% | 6,299,710 |
| 2013-05-30 | 2013-05-28 | 15.170 | 421,180 | +3,626 | 0.00% | 6,389,267 |
| 2013-05-28 | 2013-05-24 | 14.867 | 417,554 | +3,625 | 0.00% | 6,207,576 |
| 2013-05-06 | 2013-05-02 | 14.949 | 413,929 | -4,151 | 0.00% | 6,187,935 |
| 2013-04-25 | 2013-04-23 | 14.370 | 418,080 | -3,626 | 0.00% | 6,007,831 |
| 2013-04-24 | 2013-04-22 | 14.480 | 421,706 | +3,626 | 0.00% | 6,106,462 |
| 2013-04-17 | 2013-04-15 | 14.260 | 418,080 | +18,128 | 0.00% | 5,961,706 |
| 2013-04-11 | 2013-04-09 | 14.425 | 399,952 | -3,626 | 0.00% | 5,769,394 |
| 2013-03-22 | 2013-03-20 | 14.729 | 403,578 | +7,251 | 0.00% | 5,944,144 |
| 2013-03-18 | 2013-03-14 | 14.977 | 396,327 | +3,626 | 0.00% | 5,935,729 |
| 2013-02-21 | 2013-02-19 | 15.446 | 392,701 | +725 | 0.00% | 6,065,556 |
| 2013-02-06 | 2013-02-04 | 16.246 | 391,976 | -2,175 | 0.00% | 6,367,887 |
| 2013-01-23 | 2013-01-21 | 16.273 | 394,151 | -2,901 | 0.00% | 6,414,093 |
| 2013-01-16 | 2013-01-14 | 16.025 | 397,052 | -7,251 | 0.00% | 6,362,739 |
| 2013-01-04 | 2013-01-02 | 15.722 | 404,303 | -3,625 | 0.00% | 6,356,271 |
| 2012-12-11 | 2012-12-07 | 14.646 | 407,928 | +2,900 | 0.00% | 5,974,460 |
| 2012-11-30 | 2012-11-28 | 14.205 | 405,028 | -3,626 | 0.00% | 5,753,245 |
| 2012-11-22 | 2012-11-20 | 13.956 | 408,654 | +3,626 | 0.00% | 5,703,309 |
| 2012-11-15 | 2012-11-13 | 13.681 | 405,028 | -7,251 | 0.00% | 5,540,989 |
| 2012-11-08 | 2012-11-06 | 14.205 | 412,279 | -3,626 | 0.00% | 5,856,242 |
| 2012-10-31 | 2012-10-29 | 14.122 | 415,905 | +3,626 | 0.00% | 5,873,334 |
| 2012-10-24 | 2012-10-19 | 14.067 | 412,279 | -1,088 | 0.00% | 5,799,386 |
| 2012-10-18 | 2012-10-16 | 13.460 | 413,367 | -2,900 | 0.00% | 5,563,860 |
| 2012-10-05 | 2012-10-03 | 12.660 | 416,267 | +3,625 | 0.00% | 5,269,935 |
| 2012-09-26 | 2012-09-24 | 12.550 | 412,642 | +1,813 | 0.00% | 5,178,517 |
| 2012-09-18 | 2012-09-14 | 12.219 | 410,829 | -2,900 | 0.00% | 5,019,789 |
| 2012-09-14 | 2012-09-12 | 11.750 | 413,729 | +3,988 | 0.00% | 4,861,230 |
| 2012-09-13 | 2012-09-11 | 11.639 | 409,741 | +725 | 0.00% | 4,769,166 |
| 2012-07-27 | 2012-07-25 | 11.446 | 409,016 | +3,625 | 0.00% | 4,681,758 |
| 2012-07-13 | 2012-07-11 | 11.281 | 405,391 | +3,626 | 0.00% | 4,573,177 |
| 2012-07-03 | 2012-06-28 | 11.529 | 401,765 | +10,877 | 0.00% | 4,632,005 |
| 2012-06-06 | 2012-06-04 | 13.543 | 390,888 | +20,699 | 0.00% | 5,293,640 |
| 2012-05-18 | 2012-05-16 | 13.746 | 370,189 | -4,464 | 0.00% | 5,088,791 |
| 2012-05-09 | 2012-05-07 | 14.678 | 374,653 | -2,404 | 0.00% | 5,499,319 |
| 2012-04-02 | 2012-03-29 | 14.358 | 377,057 | +3,434 | 0.00% | 5,413,811 |
| 2012-03-16 | 2012-03-14 | 15.523 | 373,623 | +3,434 | 0.00% | 5,799,759 |
| 2012-03-08 | 2012-03-06 | 15.319 | 370,189 | +3,433 | 0.00% | 5,670,984 |
| 2012-03-01 | 2012-02-28 | 16.513 | 366,756 | -3,433 | 0.00% | 6,056,328 |
| 2012-02-14 | 2012-02-10 | 15.523 | 370,189 | +3,433 | 0.00% | 5,746,453 |
| 2012-02-10 | 2012-02-08 | 16.047 | 366,756 | -3,433 | 0.00% | 5,885,427 |
| 2011-12-05 | 2011-12-01 | 13.892 | 370,189 | -5,494 | 0.00% | 5,142,698 |
| 2011-11-22 | 2011-11-18 | 12.931 | 375,683 | +2,716 | 0.00% | 4,857,957 |
| 2011-11-21 | 2011-11-17 | 13.339 | 372,967 | +2,747 | 0.00% | 4,974,908 |
| 2011-11-17 | 2011-11-15 | 14.009 | 370,220 | -3,901 | 0.00% | 5,186,258 |
| 2011-11-09 | 2011-11-07 | 14.475 | 374,121 | -22,936 | 0.00% | 5,415,239 |
| 2011-11-08 | 2011-11-04 | 14.504 | 397,057 | -2,404 | 0.00% | 5,758,791 |
| 2011-11-07 | 2011-11-03 | 14.038 | 399,461 | +2,404 | 0.00% | 5,607,516 |
| 2011-11-04 | 2011-11-02 | 14.387 | 397,057 | -2,404 | 0.00% | 5,712,536 |
| 2011-11-03 | 2011-11-01 | 13.834 | 399,461 | +2,404 | 0.00% | 5,526,079 |
| 2011-10-28 | 2011-10-26 | 13.310 | 397,057 | -1,717 | 0.00% | 5,284,674 |
| 2011-10-27 | 2011-10-25 | 13.106 | 398,774 | -3,434 | 0.00% | 5,226,230 |
| 2011-10-26 | 2011-10-24 | 12.785 | 402,208 | -3,433 | 0.00% | 5,142,382 |
| 2011-10-21 | 2011-10-19 | 11.999 | 405,641 | -6,181 | 0.00% | 4,867,301 |
| 2011-10-20 | 2011-10-18 | 11.766 | 411,822 | +6,181 | 0.00% | 4,845,516 |
| 2011-10-19 | 2011-10-17 | 12.523 | 405,641 | -3,434 | 0.00% | 5,079,950 |
| 2011-10-18 | 2011-10-14 | 12.378 | 409,075 | +3,434 | 0.00% | 5,063,386 |
| 2011-10-17 | 2011-10-13 | 12.931 | 405,641 | -1,031 | 0.00% | 5,245,344 |
| 2011-10-13 | 2011-10-11 | 12.552 | 406,672 | -5,586 | 0.00% | 5,104,705 |
| 2011-10-07 | 2011-10-04 | 10.193 | 412,258 | +3,044 | 0.00% | 4,202,292 |
| 2011-09-28 | 2011-09-26 | 11.213 | 409,214 | +3,433 | 0.00% | 4,588,390 |
| 2011-09-27 | 2011-09-23 | 11.533 | 405,781 | +5,151 | 0.00% | 4,679,894 |
| 2011-09-26 | 2011-09-22 | 12.086 | 400,630 | -1,717 | 0.00% | 4,842,177 |
| 2011-09-22 | 2011-09-20 | 13.280 | 402,347 | -13,734 | 0.00% | 5,343,364 |
| 2011-09-15 | 2011-09-12 | 13.659 | 416,081 | +6,867 | 0.00% | 5,683,291 |
| 2011-09-08 | 2011-09-06 | 14.329 | 409,214 | -3,434 | 0.00% | 5,863,605 |
| 2011-08-26 | 2011-08-24 | 13.863 | 412,648 | -686 | 0.00% | 5,720,524 |
| 2011-08-24 | 2011-08-22 | 13.950 | 413,334 | +3,433 | 0.00% | 5,766,148 |
| 2011-08-23 | 2011-08-19 | 14.125 | 409,901 | +7,897 | 0.00% | 5,789,884 |
| 2011-08-16 | 2011-08-12 | 14.242 | 402,004 | +27,469 | 0.00% | 5,725,170 |
| 2011-08-12 | 2011-08-10 | 14.591 | 374,535 | +17,168 | 0.00% | 5,464,863 |
| 2011-08-11 | 2011-08-09 | 14.445 | 357,367 | +18,199 | 0.00% | 5,162,324 |
| 2011-08-09 | 2011-08-05 | 15.902 | 339,168 | +1,716 | 0.00% | 5,393,326 |
| 2011-08-05 | 2011-08-03 | 16.426 | 337,452 | +1,717 | 0.00% | 5,542,941 |
| 2011-07-25 | 2011-07-21 | 16.630 | 335,735 | -8,927 | 0.00% | 5,583,183 |
| 2011-07-21 | 2011-07-19 | 16.513 | 344,662 | -359 | 0.00% | 5,691,485 |
| 2011-07-18 | 2011-07-14 | 16.426 | 345,021 | +1,717 | 0.00% | 5,667,268 |
| 2011-07-15 | 2011-07-13 | 16.397 | 343,304 | +3,433 | 0.00% | 5,629,067 |
| 2011-06-17 | 2011-06-15 | 17.125 | 339,871 | +6,868 | 0.00% | 5,820,236 |
| 2011-06-07 | 2011-06-02 | 19.347 | 333,003 | +11,684 | 0.00% | 6,442,700 |
| 2011-05-23 | 2011-05-19 | 19.317 | 321,319 | -3,462 | 0.00% | 6,206,948 |
| 2011-03-29 | 2011-03-25 | 19.227 | 324,781 | -3,313 | 0.00% | 6,244,415 |
| 2011-03-28 | 2011-03-24 | 18.864 | 328,094 | -12,333 | 0.00% | 6,189,279 |
| 2011-03-17 | 2011-03-15 | 18.140 | 340,427 | -346 | 0.00% | 6,175,331 |
| 2011-03-15 | 2011-03-11 | 18.412 | 340,773 | +9,939 | 0.00% | 6,274,177 |
| 2011-03-11 | 2011-03-09 | 18.955 | 330,834 | -10,238 | 0.00% | 6,270,924 |
| 2011-03-07 | 2011-03-03 | 18.321 | 341,072 | -23,192 | 0.00% | 6,248,798 |
| 2011-02-10 | 2011-02-08 | 17.566 | 364,264 | +9,940 | 0.00% | 6,398,836 |
| 2011-02-01 | 2011-01-28 | 17.506 | 354,324 | +13,252 | 0.00% | 6,202,836 |
| 2011-01-28 | 2011-01-26 | 17.687 | 341,072 | +9,940 | 0.00% | 6,032,612 |
| 2011-01-12 | 2011-01-10 | 17.536 | 331,132 | -23,192 | 0.00% | 5,806,829 |
| 2011-01-05 | 2011-01-03 | 17.657 | 354,324 | -346 | 0.00% | 6,256,309 |
| 2011-01-04 | 2010-12-31 | 17.476 | 354,670 | +9,939 | 0.00% | 6,198,188 |
| 2010-12-29 | 2010-12-24 | 17.144 | 344,731 | +6,328 | 0.00% | 5,910,040 |
| 2010-12-28 | 2010-12-22 | 17.265 | 338,403 | +8,747 | 0.00% | 5,842,409 |
| 2010-12-20 | 2010-12-16 | 17.355 | 329,656 | +9,939 | 0.00% | 5,721,245 |
| 2010-12-13 | 2010-12-09 | 17.687 | 319,717 | +3,313 | 0.00% | 5,654,902 |
| 2010-11-24 | 2010-11-22 | 18.231 | 316,404 | +6,627 | 0.00% | 5,768,204 |
| 2010-11-22 | 2010-11-18 | 19.474 | 309,777 | +5,854 | 0.00% | 6,032,558 |
| 2010-11-16 | 2010-11-12 | 20.335 | 303,923 | +6,501 | 0.00% | 6,180,358 |
| 2010-11-15 | 2010-11-11 | 20.981 | 297,422 | +651 | 0.00% | 6,240,309 |
| 2010-11-04 | 2010-11-02 | 19.689 | 296,771 | -6,502 | 0.00% | 5,843,190 |
| 2010-11-03 | 2010-11-01 | 19.443 | 303,273 | -3,250 | 0.00% | 5,896,570 |
| 2010-11-01 | 2010-10-28 | 19.197 | 306,523 | +3,250 | 0.00% | 5,884,320 |
| 2010-10-22 | 2010-10-20 | 19.259 | 303,273 | -1,625 | 0.00% | 5,840,589 |
| 2010-10-19 | 2010-10-15 | 19.628 | 304,898 | -3,250 | 0.00% | 5,984,445 |
| 2010-10-18 | 2010-10-14 | 19.535 | 308,148 | -3,251 | 0.00% | 6,019,795 |
| 2010-10-08 | 2010-10-06 | 18.120 | 311,399 | -3,250 | 0.00% | 5,642,624 |
| 2010-10-07 | 2010-10-05 | 17.782 | 314,649 | +4,225 | 0.00% | 5,595,035 |
| 2010-10-06 | 2010-10-04 | 17.813 | 310,424 | +1,626 | 0.00% | 5,529,457 |
| 2010-09-28 | 2010-09-24 | 18.151 | 308,798 | +325 | 0.00% | 5,604,993 |
| 2010-09-02 | 2010-08-31 | 17.382 | 308,473 | -975 | 0.00% | 5,361,844 |
| 2010-08-27 | 2010-08-25 | 17.197 | 309,448 | +975 | 0.00% | 5,321,672 |
| 2010-08-25 | 2010-08-23 | 17.320 | 308,473 | -32,505 | 0.00% | 5,342,864 |
| 2010-06-09 | 2010-06-07 | 17.197 | 340,978 | +3,250 | 0.00% | 5,863,903 |
| 2010-06-01 | 2010-05-28 | 17.720 | 337,728 | -3,250 | 0.00% | 5,984,642 |
| 2010-05-31 | 2010-05-27 | 17.505 | 340,978 | -9,102 | 0.00% | 5,968,803 |
| 2010-05-26 | 2010-05-24 | 17.197 | 350,080 | -1,625 | 0.00% | 6,020,433 |
| 2010-05-25 | 2010-05-20 | 16.828 | 351,705 | -325 | 0.00% | 5,918,538 |
| 2010-05-19 | 2010-05-17 | 17.862 | 352,030 | +11,890 | 0.00% | 6,288,007 |
| 2010-05-11 | 2010-05-07 | 17.703 | 340,140 | +3,140 | 0.00% | 6,021,476 |
| 2010-05-10 | 2010-05-06 | 17.735 | 337,000 | +4,712 | 0.00% | 5,976,619 |
| 2010-05-05 | 2010-05-03 | 18.085 | 332,288 | +8,794 | 0.00% | 6,009,432 |
| 2010-04-23 | 2010-04-21 | 18.785 | 323,494 | +1,570 | 0.00% | 6,076,993 |
| 2010-04-22 | 2010-04-20 | 19.040 | 321,924 | +1,570 | 0.00% | 6,129,499 |
| 2010-04-21 | 2010-04-19 | 18.817 | 320,354 | -6,281 | 0.00% | 6,028,206 |
| 2010-04-07 | 2010-03-31 | 18.849 | 326,635 | -15,704 | 0.00% | 6,156,798 |
| 2010-03-26 | 2010-03-24 | 18.276 | 342,339 | -314 | 0.00% | 6,256,605 |
| 2010-03-11 | 2010-03-09 | 18.817 | 342,653 | -9,422 | 0.00% | 6,447,814 |
| 2010-03-09 | 2010-03-05 | 18.467 | 352,075 | +6,281 | 0.00% | 6,501,801 |
| 2010-03-01 | 2010-02-25 | 17.289 | 345,794 | +15,704 | 0.00% | 5,978,438 |
| 2010-02-19 | 2010-02-17 | 18.149 | 330,090 | -6,281 | 0.00% | 5,990,702 |
| 2010-02-18 | 2010-02-12 | 17.767 | 336,371 | +6,281 | 0.00% | 5,976,174 |
| 2010-02-17 | 2010-02-11 | 17.830 | 330,090 | +6,282 | 0.00% | 5,885,602 |
| 2010-02-10 | 2010-02-08 | 17.225 | 323,808 | +3,454 | 0.00% | 5,577,702 |
| 2010-02-09 | 2010-02-05 | 17.544 | 320,354 | +3,141 | 0.00% | 5,620,206 |
| 2010-02-08 | 2010-02-04 | 18.117 | 317,213 | -3,141 | 0.00% | 5,746,901 |
| 2010-02-05 | 2010-02-03 | 18.563 | 320,354 | +1,571 | 0.00% | 5,946,606 |
| 2010-02-04 | 2010-02-02 | 18.149 | 318,783 | +3,140 | 0.00% | 5,785,494 |
| 2010-02-03 | 2010-02-01 | 18.372 | 315,643 | +1,257 | 0.00% | 5,798,858 |
| 2010-01-28 | 2010-01-26 | 17.862 | 314,386 | +314 | 0.00% | 5,615,605 |
| 2010-01-25 | 2010-01-21 | 18.212 | 314,072 | +1,570 | 0.00% | 5,719,996 |
| 2010-01-21 | 2010-01-19 | 19.263 | 312,502 | -7,538 | 0.00% | 6,019,753 |
| 2010-01-20 | 2010-01-18 | 18.690 | 320,040 | +6,282 | 0.00% | 5,981,537 |
| 2010-01-19 | 2010-01-15 | 18.531 | 313,758 | +17,274 | 0.00% | 5,814,177 |
| 2010-01-18 | 2010-01-14 | 18.594 | 296,484 | +32,349 | 0.00% | 5,512,957 |
| 2010-01-15 | 2010-01-13 | 18.881 | 264,135 | +2,827 | 0.00% | 4,987,135 |
| 2010-01-14 | 2010-01-12 | 19.581 | 261,308 | +3,141 | 0.00% | 5,116,798 |
| 2010-01-11 | 2010-01-07 | 20.282 | 258,167 | -13,505 | 0.00% | 5,236,132 |
| 2010-01-04 | 2009-12-29 | 20.409 | 271,672 | +8,165 | 0.00% | 5,544,640 |
| 2009-12-23 | 2009-12-21 | 19.454 | 263,507 | +314 | 0.00% | 5,126,298 |
| 2009-12-22 | 2009-12-18 | 19.741 | 263,193 | +6,282 | 0.00% | 5,195,609 |
| 2009-12-18 | 2009-12-16 | 20.059 | 256,911 | +1,570 | 0.00% | 5,153,398 |
| 2009-12-17 | 2009-12-15 | 20.314 | 255,341 | +942 | 0.00% | 5,186,946 |
| 2009-12-15 | 2009-12-11 | 20.537 | 254,399 | -5,025 | 0.00% | 5,224,510 |
| 2009-12-14 | 2009-12-10 | 20.409 | 259,424 | -628 | 0.00% | 5,294,667 |
| 2009-12-11 | 2009-12-09 | 20.441 | 260,052 | +3,141 | 0.00% | 5,315,764 |
| 2009-12-09 | 2009-12-07 | 21.142 | 256,911 | -2,199 | 0.00% | 5,431,518 |
| 2009-12-08 | 2009-12-04 | 21.460 | 259,110 | -1,256 | 0.00% | 5,560,509 |
| 2009-12-02 | 2009-11-30 | 20.855 | 260,366 | +942 | 0.00% | 5,429,953 |
| 2009-11-30 | 2009-11-26 | 21.046 | 259,424 | +1,571 | 0.00% | 5,459,867 |
| 2009-11-25 | 2009-11-23 | 22.192 | 257,853 | -1,571 | 0.00% | 5,722,363 |
| 2009-11-24 | 2009-11-20 | 21.492 | 259,424 | +1,571 | 0.00% | 5,575,507 |
| 2009-11-18 | 2009-11-16 | 22.161 | 257,853 | -2,199 | 0.00% | 5,714,153 |
| 2009-11-13 | 2009-11-11 | 21.587 | 260,052 | -3,141 | 0.00% | 5,613,844 |
| 2009-11-11 | 2009-11-09 | 21.205 | 263,193 | -942 | 0.00% | 5,581,090 |
| 2009-11-03 | 2009-10-30 | 20.027 | 264,135 | -2,512 | 0.00% | 5,289,895 |
| 2009-11-02 | 2009-10-29 | 19.359 | 266,647 | +2,512 | 0.00% | 5,161,914 |
| 2009-10-28 | 2009-10-23 | 20.728 | 264,135 | -2,512 | 0.00% | 5,474,915 |
| 2009-10-19 | 2009-10-15 | 19.900 | 266,647 | -9,737 | 0.00% | 5,306,244 |
| 2009-10-09 | 2009-10-07 | 19.072 | 276,384 | -2,198 | 0.00% | 5,271,208 |
| 2009-10-08 | 2009-10-06 | 18.754 | 278,582 | +2,198 | 0.00% | 5,224,429 |
| 2009-10-06 | 2009-10-02 | 18.117 | 276,384 | +6,282 | 0.00% | 5,007,208 |
| 2009-09-30 | 2009-09-28 | 18.308 | 270,102 | +6,281 | 0.00% | 4,944,998 |
| 2009-09-23 | 2009-09-21 | 19.168 | 263,821 | +3,141 | 0.00% | 5,056,806 |
| 2009-09-21 | 2009-09-17 | 19.836 | 260,680 | -65,955 | 0.00% | 5,170,901 |
| 2009-09-16 | 2009-09-14 | 18.881 | 326,635 | -4,083 | 0.00% | 6,167,198 |
| 2009-09-14 | 2009-09-10 | 18.817 | 330,718 | -6,282 | 0.00% | 6,223,229 |
| 2009-09-11 | 2009-09-09 | 18.403 | 337,000 | -628 | 0.00% | 6,201,949 |
| 2009-09-03 | 2009-09-01 | 16.907 | 337,628 | -12,563 | 0.00% | 5,708,256 |
| 2009-08-17 | 2009-08-13 | 17.098 | 350,191 | -3,140 | 0.00% | 5,987,558 |
| 2009-08-11 | 2009-08-07 | 16.270 | 353,331 | +9,422 | 0.00% | 5,748,746 |
| 2009-07-30 | 2009-07-28 | 18.117 | 343,909 | -9,422 | 0.00% | 6,230,548 |
| 2009-07-29 | 2009-07-27 | 17.448 | 353,331 | -8,794 | 0.00% | 6,164,995 |
| 2009-07-22 | 2009-07-20 | 17.193 | 362,125 | +314 | 0.00% | 6,226,195 |
| 2009-07-10 | 2009-07-08 | 16.334 | 361,811 | +3,141 | 0.00% | 5,909,757 |
| 2009-07-08 | 2009-07-06 | 16.716 | 358,670 | +6,281 | 0.00% | 5,995,492 |
| 2009-07-06 | 2009-07-02 | 17.066 | 352,389 | +2,513 | 0.00% | 6,013,919 |
| 2009-06-29 | 2009-06-25 | 17.162 | 349,876 | -18,845 | 0.00% | 6,004,452 |
| 2009-06-24 | 2009-06-22 | 17.066 | 368,721 | +314 | 0.00% | 6,292,643 |
| 2009-06-17 | 2009-06-15 | 16.652 | 368,407 | -6,281 | 0.00% | 6,134,795 |
| 2009-06-08 | 2009-06-04 | 15.379 | 374,688 | +20,415 | 0.00% | 5,762,187 |
| 2009-06-03 | 2009-06-01 | 16.270 | 354,273 | -12,563 | 0.00% | 5,764,072 |
| 2009-06-02 | 2009-05-29 | 15.538 | 366,836 | -2,827 | 0.00% | 5,699,834 |
| 2009-05-26 | 2009-05-22 | 15.838 | 369,663 | +14,434 | 0.00% | 5,854,664 |
| 2009-05-20 | 2009-05-18 | 15.772 | 355,229 | -6,036 | 0.00% | 5,602,521 |
| 2009-05-06 | 2009-05-04 | 15.473 | 361,265 | -30,483 | 0.00% | 5,589,988 |
| 2009-05-05 | 2009-04-30 | 14.778 | 391,748 | -2,716 | 0.00% | 5,789,083 |
| 2009-04-29 | 2009-04-27 | 13.320 | 394,464 | +302 | 0.00% | 5,254,139 |
| 2009-04-08 | 2009-04-06 | 13.883 | 394,162 | -604 | 0.00% | 5,472,136 |
| 2009-03-31 | 2009-03-27 | 13.883 | 394,766 | -150,904 | 0.00% | 5,480,521 |
| 2009-03-30 | 2009-03-26 | 13.618 | 545,670 | -3,018 | 0.00% | 7,430,876 |
| 2009-02-23 | 2009-02-19 | 11.100 | 548,688 | +1,509 | 0.00% | 6,090,296 |
| 2009-02-11 | 2009-02-09 | 12.061 | 547,179 | -36,519 | 0.00% | 6,599,316 |
| 2009-01-29 | 2009-01-22 | 10.702 | 583,698 | -3,018 | 0.00% | 6,246,818 |
| 2009-01-22 | 2009-01-20 | 10.901 | 586,716 | +3,621 | 0.00% | 6,395,757 |
| 2009-01-20 | 2009-01-16 | 11.398 | 583,095 | -6,036 | 0.00% | 6,646,085 |
| 2009-01-19 | 2009-01-15 | 11.000 | 589,131 | +12,073 | 0.00% | 6,480,643 |
| 2009-01-16 | 2009-01-14 | 11.166 | 577,058 | +3,018 | 0.00% | 6,443,435 |
| 2009-01-15 | 2009-01-13 | 11.299 | 574,040 | +4,527 | 0.00% | 6,485,816 |
| 2009-01-14 | 2009-01-12 | 11.464 | 569,513 | +18,108 | 0.00% | 6,529,018 |
| 2009-01-05 | 2008-12-31 | 13.518 | 551,405 | -301 | 0.00% | 7,454,165 |
| 2009-01-02 | 2008-12-29 | 13.717 | 551,706 | -3,019 | 0.00% | 7,567,914 |
| 2008-12-30 | 2008-12-24 | 13.717 | 554,725 | +2,717 | 0.00% | 7,609,326 |
| 2008-12-29 | 2008-12-22 | 14.247 | 552,008 | -2,717 | 0.00% | 7,864,696 |
| 2008-12-23 | 2008-12-19 | 14.512 | 554,725 | -3,018 | 0.00% | 8,050,446 |
| 2008-12-22 | 2008-12-18 | 14.645 | 557,743 | -18,108 | 0.00% | 8,168,165 |
| 2008-12-16 | 2008-12-12 | 14.148 | 575,851 | -6,036 | 0.00% | 8,147,158 |
| 2008-12-15 | 2008-12-11 | 14.744 | 581,887 | +6,036 | 0.00% | 8,579,595 |
| 2008-12-12 | 2008-12-10 | 14.778 | 575,851 | -2,113 | 0.00% | 8,509,678 |
| 2008-12-11 | 2008-12-09 | 13.949 | 577,964 | +6,036 | 0.00% | 8,062,152 |
| 2008-12-10 | 2008-12-08 | 14.479 | 571,928 | -6,036 | 0.00% | 8,281,155 |
| 2008-12-09 | 2008-12-05 | 13.485 | 577,964 | -3,923 | 0.00% | 7,794,052 |
| 2008-12-08 | 2008-12-04 | 13.253 | 581,887 | -77,867 | 0.00% | 7,711,995 |
| 2008-12-01 | 2008-11-27 | 12.657 | 659,754 | -3,018 | 0.00% | 8,350,520 |
| 2008-11-28 | 2008-11-26 | 12.458 | 662,772 | -16,600 | 0.00% | 8,256,959 |
| 2008-11-27 | 2008-11-25 | 12.127 | 679,372 | -9,657 | 0.00% | 8,238,665 |
| 2008-11-24 | 2008-11-20 | 10.868 | 689,029 | +20,221 | 0.00% | 7,488,235 |
| 2008-11-21 | 2008-11-19 | 11.564 | 668,808 | +3,018 | 0.00% | 7,733,837 |
| 2008-11-20 | 2008-11-18 | 11.928 | 665,790 | +18,108 | 0.00% | 7,941,598 |
| 2008-11-17 | 2008-11-13 | 12.193 | 647,682 | +3,018 | 0.00% | 7,897,284 |
| 2008-11-13 | 2008-11-11 | 12.756 | 644,664 | +9,055 | 0.00% | 8,223,605 |
| 2008-11-12 | 2008-11-10 | 13.055 | 635,609 | -12,374 | 0.00% | 8,297,636 |
| 2008-11-11 | 2008-11-07 | 12.326 | 647,983 | -604 | 0.00% | 7,986,834 |
| 2008-11-10 | 2008-11-06 | 11.961 | 648,587 | +1,509 | 0.00% | 7,757,889 |
| 2008-11-07 | 2008-11-05 | 13.055 | 647,078 | -15,996 | 0.00% | 8,447,359 |
| 2008-11-06 | 2008-11-04 | 12.591 | 663,074 | -6,036 | 0.00% | 8,348,601 |
| 2008-11-03 | 2008-10-30 | 12.094 | 669,110 | -21,127 | 0.00% | 8,092,049 |
| 2008-10-31 | 2008-10-29 | 10.702 | 690,237 | +6,036 | 0.00% | 7,387,013 |
| 2008-10-30 | 2008-10-28 | 10.802 | 684,201 | -22,635 | 0.00% | 7,390,425 |
| 2008-10-29 | 2008-10-27 | 9.277 | 706,836 | +1,509 | 0.00% | 6,557,598 |
| 2008-10-28 | 2008-10-24 | 10.437 | 705,327 | +1,509 | 0.00% | 7,361,549 |
| 2008-10-27 | 2008-10-23 | 11.265 | 703,818 | +18,108 | 0.00% | 7,928,799 |
| 2008-10-24 | 2008-10-22 | 11.729 | 685,710 | +21,429 | 0.00% | 8,042,885 |
| 2008-10-23 | 2008-10-21 | 12.425 | 664,281 | -3,018 | 0.00% | 8,253,748 |
| 2008-10-22 | 2008-10-20 | 12.856 | 667,299 | -3,018 | 0.00% | 8,578,677 |
| 2008-10-21 | 2008-10-17 | 11.961 | 670,317 | -17,203 | 0.00% | 8,017,806 |
| 2008-10-20 | 2008-10-16 | 12.624 | 687,520 | +6,941 | 0.00% | 8,679,175 |
| 2008-10-17 | 2008-10-15 | 13.750 | 680,579 | +6,338 | 0.00% | 9,358,253 |
| 2008-10-16 | 2008-10-14 | 14.612 | 674,241 | -13,883 | 0.00% | 9,851,942 |
| 2008-10-15 | 2008-10-13 | 14.181 | 688,124 | -5,433 | 0.00% | 9,758,399 |
| 2008-10-14 | 2008-10-10 | 12.425 | 693,557 | +35,312 | 0.00% | 8,617,505 |
| 2008-10-13 | 2008-10-09 | 13.419 | 658,245 | -6,036 | 0.00% | 8,833,050 |
| 2008-10-10 | 2008-10-08 | 12.591 | 664,281 | +42,253 | 0.00% | 8,363,798 |
| 2008-10-08 | 2008-10-03 | 14.446 | 622,028 | +45,271 | 0.00% | 8,985,961 |
| 2008-10-06 | 2008-10-02 | 15.010 | 576,757 | +3,018 | 0.00% | 8,656,836 |
| 2008-10-02 | 2008-09-29 | 14.943 | 573,739 | +3,019 | 0.00% | 8,573,517 |
| 2008-09-30 | 2008-09-26 | 15.705 | 570,720 | -6,640 | 0.00% | 8,963,333 |
| 2008-09-25 | 2008-09-23 | 15.440 | 577,360 | -604 | 0.00% | 8,914,577 |
| 2008-09-24 | 2008-09-22 | 16.070 | 577,964 | +604 | 0.00% | 9,287,753 |
| 2008-09-23 | 2008-09-19 | 15.473 | 577,360 | -18,109 | 0.00% | 8,933,707 |
| 2008-09-22 | 2008-09-18 | 13.320 | 595,469 | +78,471 | 0.00% | 7,931,463 |
| 2008-09-19 | 2008-09-17 | 13.287 | 516,998 | +15,090 | 0.00% | 6,869,124 |
| 2008-09-17 | 2008-09-12 | 15.904 | 501,908 | +13,883 | 0.00% | 7,982,400 |
| 2008-09-16 | 2008-09-11 | 16.235 | 488,025 | -3,018 | 0.00% | 7,923,303 |
| 2008-09-12 | 2008-09-10 | 16.799 | 491,043 | +6,640 | 0.00% | 8,248,892 |
| 2008-09-11 | 2008-09-09 | 17.329 | 484,403 | -1,207 | 0.00% | 8,394,148 |
| 2008-09-10 | 2008-09-08 | 17.495 | 485,610 | -5,433 | 0.00% | 8,495,514 |
| 2008-09-09 | 2008-09-05 | 16.865 | 491,043 | +23,541 | 0.00% | 8,281,432 |
| 2008-09-04 | 2008-09-02 | 17.726 | 467,502 | +3,018 | 0.00% | 8,287,153 |
| 2008-09-02 | 2008-08-29 | 17.925 | 464,484 | -3,018 | 0.00% | 8,325,995 |
| 2008-09-01 | 2008-08-28 | 17.693 | 467,502 | +6,338 | 0.00% | 8,271,663 |
| 2008-08-20 | 2008-08-18 | 16.998 | 461,164 | +3,018 | 0.00% | 7,838,643 |
| 2008-08-19 | 2008-08-15 | 17.229 | 458,146 | +1,811 | 0.00% | 7,893,604 |
| 2008-08-18 | 2008-08-14 | 17.229 | 456,335 | +1,207 | 0.00% | 7,862,402 |
| 2008-08-15 | 2008-08-13 | 17.395 | 455,128 | +6,037 | 0.00% | 7,917,006 |
| 2008-07-28 | 2008-07-24 | 19.383 | 449,091 | -302 | 0.00% | 8,704,791 |
| 2008-07-23 | 2008-07-21 | 18.820 | 449,393 | -302 | 0.00% | 8,457,515 |
| 2008-07-11 | 2008-07-09 | 17.892 | 449,695 | -6,338 | 0.00% | 8,045,998 |
| 2008-07-10 | 2008-07-08 | 17.031 | 456,033 | +2,414 | 0.00% | 7,766,539 |
| 2008-07-09 | 2008-07-07 | 17.594 | 453,619 | -2,414 | 0.00% | 7,980,937 |
| 2008-07-07 | 2008-07-03 | 16.600 | 456,033 | +2,414 | 0.00% | 7,570,109 |
| 2008-07-04 | 2008-07-02 | 17.296 | 453,619 | +3,622 | 0.00% | 7,845,667 |
| 2008-06-18 | 2008-06-16 | 18.223 | 449,997 | +6,036 | 0.00% | 8,200,502 |
| 2008-06-16 | 2008-06-12 | 17.992 | 443,961 | -3,018 | 0.00% | 7,987,535 |
| 2008-06-12 | 2008-06-10 | 18.058 | 446,979 | +3,018 | 0.00% | 8,071,453 |
| 2008-06-10 | 2008-06-05 | 19.686 | 443,961 | +11,311 | 0.00% | 8,739,751 |
| 2008-05-27 | 2008-05-23 | 19.788 | 432,650 | +11,176 | 0.00% | 8,561,214 |
| 2008-05-21 | 2008-05-19 | 20.876 | 421,474 | -2,941 | 0.00% | 8,798,625 |
| 2008-05-19 | 2008-05-15 | 20.638 | 424,415 | +1,177 | 0.00% | 8,759,011 |
| 2008-05-16 | 2008-05-14 | 20.808 | 423,238 | -1,177 | 0.00% | 8,806,670 |
| 2008-05-13 | 2008-05-08 | 20.434 | 424,415 | +588 | 0.00% | 8,672,431 |
| 2008-05-09 | 2008-05-07 | 20.740 | 423,827 | -588 | 0.00% | 8,790,106 |
| 2008-05-08 | 2008-05-06 | 21.080 | 424,415 | -1,471 | 0.00% | 8,946,601 |
| 2008-05-06 | 2008-05-02 | 21.386 | 425,886 | +1,471 | 0.00% | 9,107,930 |
| 2008-04-30 | 2008-04-28 | 21.080 | 424,415 | -588 | 0.00% | 8,946,601 |
| 2008-04-15 | 2008-04-11 | 20.910 | 425,003 | -1,471 | 0.00% | 8,886,746 |
| 2008-04-07 | 2008-04-02 | 19.754 | 426,474 | -5,882 | 0.00% | 8,424,504 |
| 2008-04-01 | 2008-03-28 | 18.938 | 432,356 | -2,941 | 0.00% | 8,187,897 |
| 2008-03-28 | 2008-03-26 | 18.190 | 435,297 | -14,706 | 0.00% | 7,917,993 |
| 2008-03-27 | 2008-03-25 | 17.680 | 450,003 | -10,295 | 0.00% | 7,955,993 |
| 2008-03-26 | 2008-03-20 | 16.286 | 460,298 | +2,942 | 0.00% | 7,496,357 |
| 2008-03-19 | 2008-03-17 | 15.810 | 457,356 | +2,941 | 0.00% | 7,230,744 |
| 2008-03-18 | 2008-03-14 | 16.728 | 454,415 | +2,941 | 0.00% | 7,601,397 |
| 2008-03-13 | 2008-03-11 | 17.476 | 451,474 | +1,471 | 0.00% | 7,889,900 |
| 2008-03-12 | 2008-03-10 | 17.272 | 450,003 | +8,823 | 0.00% | 7,772,394 |
| 2008-03-11 | 2008-03-07 | 17.340 | 441,180 | +2,941 | 0.00% | 7,650,004 |
| 2008-03-06 | 2008-03-04 | 17.680 | 438,239 | +14,706 | 0.00% | 7,748,007 |
| 2008-03-05 | 2008-03-03 | 18.088 | 423,533 | +2,942 | 0.00% | 7,660,807 |
| 2008-02-25 | 2008-02-21 | 17.748 | 420,591 | -1,471 | 0.00% | 7,464,593 |
| 2008-02-22 | 2008-02-20 | 17.748 | 422,062 | -588 | 0.00% | 7,490,700 |
| 2008-02-18 | 2008-02-14 | 17.680 | 422,650 | -2,647 | 0.00% | 7,472,396 |
| 2008-02-15 | 2008-02-13 | 16.728 | 425,297 | +1,764 | 0.00% | 7,114,315 |
| 2008-02-13 | 2008-02-11 | 16.048 | 423,533 | +1,471 | 0.00% | 6,796,807 |
| 2008-02-12 | 2008-02-06 | 16.558 | 422,062 | +1,176 | 0.00% | 6,988,450 |
| 2008-02-11 | 2008-02-04 | 17.952 | 420,886 | -2,647 | 0.00% | 7,555,689 |
| 2008-02-05 | 2008-02-01 | 17.272 | 423,533 | -4,117 | 0.00% | 7,315,207 |
| 2008-02-04 | 2008-01-31 | 15.742 | 427,650 | +1,470 | 0.00% | 6,732,016 |
| 2008-01-31 | 2008-01-29 | 16.626 | 426,180 | +4,412 | 0.00% | 7,085,616 |
| 2008-01-28 | 2008-01-24 | 16.354 | 421,768 | +1,177 | 0.00% | 6,897,542 |
| 2008-01-25 | 2008-01-23 | 16.728 | 420,591 | +8,235 | 0.00% | 7,035,593 |
| 2008-01-24 | 2008-01-22 | 15.062 | 412,356 | +6,765 | 0.00% | 6,210,860 |
| 2008-01-23 | 2008-01-21 | 16.524 | 405,591 | +1,764 | 0.00% | 6,701,935 |
| 2008-01-18 | 2008-01-16 | 16.456 | 403,827 | +2,942 | 0.00% | 6,645,327 |
| 2008-01-08 | 2008-01-04 | 18.054 | 400,885 | -5,883 | 0.00% | 7,237,524 |
| 2008-01-07 | 2008-01-03 | 17.748 | 406,768 | +5,883 | 0.00% | 7,219,264 |
| 2008-01-04 | 2008-01-02 | 18.938 | 400,885 | +588 | 0.00% | 7,591,903 |
| 2008-01-02 | 2007-12-27 | 19.312 | 400,297 | +22,059 | 0.00% | 7,730,478 |
| 2007-12-28 | 2007-12-24 | 19.618 | 378,238 | -2,941 | 0.00% | 7,420,217 |
| 2007-12-20 | 2007-12-18 | 18.700 | 381,179 | -5,883 | 0.00% | 7,127,994 |
| 2007-12-19 | 2007-12-17 | 18.700 | 387,062 | +7,059 | 0.00% | 7,238,005 |
| 2007-12-18 | 2007-12-14 | 19.448 | 380,003 | +8,530 | 0.00% | 7,390,243 |
| 2007-12-14 | 2007-12-12 | 20.570 | 371,473 | +2,353 | 0.00% | 7,641,142 |
| 2007-12-13 | 2007-12-11 | 21.012 | 369,120 | +17,647 | 0.00% | 7,755,891 |
| 2007-12-10 | 2007-12-06 | 21.386 | 351,473 | -294 | 0.00% | 7,516,545 |
| 2007-12-04 | 2007-11-30 | 20.944 | 351,767 | +588 | 0.00% | 7,367,353 |
| 2007-12-03 | 2007-11-29 | 20.876 | 351,179 | -8,824 | 0.00% | 7,331,158 |
| 2007-11-30 | 2007-11-28 | 20.468 | 360,003 | +35,295 | 0.00% | 7,368,486 |
| 2007-11-29 | 2007-11-27 | 20.502 | 324,708 | +26,470 | 0.00% | 6,657,114 |
| 2007-11-27 | 2007-11-23 | 20.264 | 298,238 | +2,353 | 0.00% | 6,043,450 |
| 2007-11-23 | 2007-11-21 | 19.856 | 295,885 | +295 | 0.00% | 5,875,049 |
| 2007-11-22 | 2007-11-20 | 20.808 | 295,590 | +2,941 | 0.00% | 6,150,591 |
| 2007-11-20 | 2007-11-16 | 20.638 | 292,649 | +2,353 | 0.00% | 6,039,645 |
| 2007-11-16 | 2007-11-14 | 22.066 | 290,296 | +3,529 | 0.00% | 6,405,624 |
| 2007-11-14 | 2007-11-12 | 20.638 | 286,767 | +2,647 | 0.00% | 5,918,253 |
| 2007-11-13 | 2007-11-09 | 21.726 | 284,120 | +6,177 | 0.00% | 6,172,745 |
| 2007-11-12 | 2007-11-08 | 21.658 | 277,943 | +2,353 | 0.00% | 6,019,644 |
| 2007-11-09 | 2007-11-07 | 22.576 | 275,590 | -40,001 | 0.00% | 6,221,673 |
| 2007-11-08 | 2007-11-06 | 22.712 | 315,591 | +1,471 | 0.00% | 7,167,649 |
| 2007-11-07 | 2007-11-05 | 22.134 | 314,120 | +17,941 | 0.00% | 6,952,680 |
| 2007-11-06 | 2007-11-02 | 23.222 | 296,179 | +5,000 | 0.00% | 6,877,817 |
| 2007-11-05 | 2007-11-01 | 24.208 | 291,179 | +17,648 | 0.00% | 7,048,808 |
| 2007-11-01 | 2007-10-30 | 25.262 | 273,531 | +5,882 | 0.00% | 6,909,888 |
| 2007-10-30 | 2007-10-26 | 24.344 | 267,649 | +17,647 | 0.00% | 6,515,598 |
| 2007-10-29 | 2007-10-25 | 23.834 | 250,002 | -588 | 0.00% | 5,958,503 |
| 2007-10-26 | 2007-10-24 | 23.902 | 250,590 | +20,588 | 0.00% | 5,989,557 |
| 2007-10-25 | 2007-10-23 | 23.460 | 230,002 | -294 | 0.00% | 5,395,806 |
| 2007-10-24 | 2007-10-22 | 22.134 | 230,296 | +4,412 | 0.00% | 5,097,333 |
| 2007-10-22 | 2007-10-17 | 22.916 | 225,884 | +2,941 | 0.00% | 5,176,319 |
| 2007-10-17 | 2007-10-15 | 22.848 | 222,943 | -5,882 | 0.00% | 5,093,763 |
| 2007-10-16 | 2007-10-12 | 22.644 | 228,825 | +294 | 0.00% | 5,181,474 |
| 2007-10-15 | 2007-10-11 | 23.120 | 228,531 | +17,647 | 0.00% | 5,283,597 |
| 2007-10-11 | 2007-10-09 | 21.590 | 210,884 | +882 | 0.00% | 4,552,951 |
| 2007-10-10 | 2007-10-08 | 21.284 | 210,002 | +79,119 | 0.00% | 4,469,649 |
| 2007-10-08 | 2007-10-04 | 19.448 | 130,883 | +2,647 | 0.00% | 2,545,393 |
| 2007-10-05 | 2007-10-03 | 19.516 | 128,236 | +3,529 | 0.00% | 2,502,635 |
| 2007-10-04 | 2007-10-02 | 19.380 | 124,707 | -8,823 | 0.00% | 2,416,804 |
| 2007-10-03 | 2007-09-28 | 18.530 | 133,530 | -2,942 | 0.00% | 2,474,292 |
| 2007-09-27 | 2007-09-24 | 18.836 | 136,472 | -2,941 | 0.00% | 2,570,567 |
| 2007-09-25 | 2007-09-21 | 18.360 | 139,413 | -588 | 0.00% | 2,559,603 |
| 2007-09-24 | 2007-09-20 | 17.986 | 140,001 | -5,882 | 0.00% | 2,518,039 |
| 2007-09-21 | 2007-09-19 | 17.408 | 145,883 | -2,942 | 0.00% | 2,539,512 |
| 2007-09-20 | 2007-09-18 | 17.102 | 148,825 | +1,471 | 0.00% | 2,545,186 |
| 2007-09-19 | 2007-09-17 | 17.136 | 147,354 | +2,941 | 0.00% | 2,525,039 |
| 2007-09-13 | 2007-09-11 | 17.136 | 144,413 | +5,883 | 0.00% | 2,474,643 |
| 2007-09-11 | 2007-09-07 | 17.476 | 138,530 | -15,001 | 0.00% | 2,420,932 |
| 2007-09-04 | 2007-08-31 | 17.272 | 153,531 | -294 | 0.00% | 2,651,768 |
| 2007-08-29 | 2007-08-27 | 17.272 | 153,825 | -2,647 | 0.00% | 2,656,845 |
| 2007-08-27 | 2007-08-23 | 16.660 | 156,472 | -5,882 | 0.00% | 2,606,804 |
| 2007-08-23 | 2007-08-21 | 16.252 | 162,354 | -7,647 | 0.00% | 2,638,557 |
| 2007-08-22 | 2007-08-20 | 15.878 | 170,001 | -7,059 | 0.00% | 2,699,256 |
| 2007-08-21 | 2007-08-17 | 14.484 | 177,060 | -7,353 | 0.00% | 2,564,518 |
| 2007-08-20 | 2007-08-16 | 14.654 | 184,413 | +2,941 | 0.00% | 2,702,368 |
| 2007-08-08 | 2007-08-06 | 15.402 | 181,472 | -294 | 0.00% | 2,795,011 |
| 2007-08-02 | 2007-07-31 | 16.456 | 181,766 | -1,177 | 0.00% | 2,991,119 |
| 2007-08-01 | 2007-07-30 | 16.048 | 182,943 | +5,883 | 0.00% | 2,935,847 |
| 2007-07-31 | 2007-07-27 | 15.844 | 177,060 | +2,941 | 0.00% | 2,805,318 |
| 2007-07-30 | 2007-07-26 | 16.524 | 174,119 | -2,059 | 0.00% | 2,877,121 |
| 2007-07-25 | 2007-07-23 | 17.102 | 176,178 | -2,941 | 0.00% | 3,012,974 |
| 2007-07-20 | 2007-07-18 | 16.354 | 179,119 | -294 | 0.00% | 2,929,290 |
| 2007-07-18 | 2007-07-16 | 15.946 | 179,413 | +294 | 0.00% | 2,860,898 |
| 2007-07-16 | 2007-07-12 | 16.150 | 179,119 | -5,882 | 0.00% | 2,892,750 |
| 2007-07-12 | 2007-07-10 | 16.898 | 185,001 | -1,177 | 0.00% | 3,126,123 |
| 2007-07-10 | 2007-07-06 | 15.674 | 186,178 | +882 | 0.00% | 2,918,132 |
| 2007-07-05 | 2007-07-03 | 15.130 | 185,296 | -17,941 | 0.00% | 2,803,507 |
| 2007-07-03 | 2007-06-28 | 14.892 | 203,237 | -2,941 | 0.00% | 3,026,583 |
| 2007-06-29 | 2007-06-27 | 14.824 | 206,178 | -2,941 | 0.00% | 3,056,360 |
| 2007-06-28 | 2007-06-26 | 14.688 | 209,119 | -2,941 | 0.00% | 3,071,517 |
| 2007-06-27 | 2007-06-25 | 14.756 | 212,060 | +294 | 0.00% | 3,129,134 |
| 2007-06-26 | 2007-06-22 | 14.858 | 211,766 | 0.00% | 3,146,396 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy