History of CCASS shareholding
Participant: INDUSTRIAL AND COMMERCIAL BANK OF CHINA
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 6.770 | 57,035,763 | +0 | 0.38% | 386,132,116 |
| 2025-10-13 | 2025-10-09 | 6.700 | 57,035,763 | +0 | 0.38% | 382,139,612 |
| 2025-10-10 | 2025-10-08 | 6.600 | 57,035,763 | +3,000 | 0.38% | 376,436,036 |
| 2025-10-08 | 2025-10-03 | 6.650 | 57,032,763 | -1,200 | 0.38% | 379,267,874 |
| 2025-09-29 | 2025-09-25 | 6.610 | 57,033,963 | +2,000 | 0.38% | 376,994,495 |
| 2025-09-25 | 2025-09-23 | 6.830 | 57,031,963 | +4,000 | 0.38% | 389,528,307 |
| 2025-09-24 | 2025-09-22 | 6.870 | 57,027,963 | -42,000 | 0.38% | 391,782,106 |
| 2025-09-19 | 2025-09-17 | 7.020 | 57,069,963 | -1,200 | 0.38% | 400,631,140 |
| 2025-09-17 | 2025-09-15 | 7.170 | 57,071,163 | +1,200 | 0.38% | 409,200,239 |
| 2025-09-16 | 2025-09-12 | 7.270 | 57,069,963 | -11,000 | 0.38% | 414,898,631 |
| 2025-09-12 | 2025-09-10 | 7.350 | 57,080,963 | +24,000 | 0.38% | 419,545,078 |
| 2025-09-11 | 2025-09-09 | 7.190 | 57,056,963 | +42,000 | 0.38% | 410,239,564 |
| 2025-09-09 | 2025-09-05 | 7.040 | 57,014,963 | +37,000 | 0.38% | 401,385,340 |
| 2025-09-08 | 2025-09-04 | 6.970 | 56,977,963 | +21,000 | 0.38% | 397,136,402 |
| 2025-09-05 | 2025-09-03 | 6.940 | 56,956,963 | +2,000 | 0.38% | 395,281,323 |
| 2025-09-04 | 2025-09-02 | 7.000 | 56,954,963 | +16,000 | 0.38% | 398,684,741 |
| 2025-09-01 | 2025-08-28 | 7.080 | 56,938,963 | -5,000 | 0.38% | 403,127,858 |
| 2025-08-28 | 2025-08-26 | 6.980 | 56,943,963 | -715,000 | 0.38% | 397,468,862 |
| 2025-08-27 | 2025-08-25 | 7.100 | 57,658,963 | -19,000 | 0.39% | 409,378,637 |
| 2025-08-26 | 2025-08-22 | 7.220 | 57,677,963 | -13,000 | 0.39% | 416,434,893 |
| 2025-08-25 | 2025-08-21 | 7.320 | 57,690,963 | -14,000 | 0.39% | 422,297,849 |
| 2025-08-22 | 2025-08-20 | 7.350 | 57,704,963 | -24,000 | 0.39% | 424,131,478 |
| 2025-08-21 | 2025-08-19 | 7.260 | 57,728,963 | -31,200 | 0.39% | 419,112,271 |
| 2025-08-20 | 2025-08-18 | 7.270 | 57,760,163 | -14,000 | 0.39% | 419,916,385 |
| 2025-08-19 | 2025-08-15 | 7.270 | 57,774,163 | -12,000 | 0.39% | 420,018,165 |
| 2025-08-18 | 2025-08-14 | 7.400 | 57,786,163 | -14,000 | 0.39% | 427,617,606 |
| 2025-08-15 | 2025-08-13 | 7.560 | 57,800,163 | -10,000 | 0.39% | 436,969,232 |
| 2025-08-14 | 2025-08-12 | 7.630 | 57,810,163 | -20,000 | 0.39% | 441,091,544 |
| 2025-08-13 | 2025-08-11 | 7.490 | 57,830,163 | -10,000 | 0.39% | 433,147,921 |
| 2025-08-12 | 2025-08-08 | 7.520 | 57,840,163 | -160,000 | 0.39% | 434,958,026 |
| 2025-08-11 | 2025-08-07 | 7.520 | 58,000,163 | -10,000 | 0.39% | 436,161,226 |
| 2025-08-08 | 2025-08-06 | 7.440 | 58,010,163 | -16,000 | 0.39% | 431,595,613 |
| 2025-08-07 | 2025-08-05 | 7.590 | 58,026,163 | -4,000 | 0.39% | 440,418,577 |
| 2025-08-06 | 2025-08-04 | 7.360 | 58,030,163 | -4,000 | 0.39% | 427,102,000 |
| 2025-08-05 | 2025-08-01 | 7.290 | 58,034,163 | -218,000 | 0.39% | 423,069,048 |
| 2025-08-04 | 2025-07-31 | 7.310 | 58,252,163 | -4,000 | 0.39% | 425,823,312 |
| 2025-08-01 | 2025-07-30 | 7.340 | 58,256,163 | -8,000 | 0.39% | 427,600,236 |
| 2025-07-31 | 2025-07-29 | 7.350 | 58,264,163 | -4,000 | 0.39% | 428,241,598 |
| 2025-07-30 | 2025-07-28 | 7.510 | 58,268,163 | -2,800 | 0.39% | 437,593,904 |
| 2025-07-29 | 2025-07-25 | 7.500 | 58,270,963 | -4,000 | 0.39% | 437,032,222 |
| 2025-07-28 | 2025-07-24 | 7.630 | 58,274,963 | -4,000 | 0.39% | 444,637,968 |
| 2025-07-25 | 2025-07-23 | 7.660 | 58,278,963 | -4,000 | 0.39% | 446,416,857 |
| 2025-07-24 | 2025-07-22 | 7.500 | 58,282,963 | -4,000 | 0.39% | 437,122,222 |
| 2025-07-23 | 2025-07-21 | 7.620 | 58,286,963 | +11,000 | 0.39% | 444,146,658 |
| 2025-07-22 | 2025-07-18 | 7.580 | 58,275,963 | -3,000 | 0.39% | 441,731,800 |
| 2025-07-21 | 2025-07-17 | 7.510 | 58,278,963 | -6,000 | 0.39% | 437,675,012 |
| 2025-07-18 | 2025-07-16 | 7.570 | 58,284,963 | -9,000 | 0.39% | 441,217,170 |
| 2025-07-17 | 2025-07-15 | 7.650 | 58,293,963 | -4,021,000 | 0.39% | 445,948,817 |
| 2025-07-16 | 2025-07-14 | 7.960 | 62,314,963 | +2,055 | 0.42% | 496,027,105 |
| 2025-07-15 | 2025-07-11 | 7.830 | 62,312,908 | +965,981 | 0.42% | 487,910,070 |
| 2025-07-14 | 2025-07-10 | 8.000 | 61,346,927 | -2,328,046 | 0.41% | 490,775,416 |
| 2025-07-11 | 2025-07-09 | 7.720 | 63,674,973 | -235,406 | 0.43% | 491,570,792 |
| 2025-07-10 | 2025-07-08 | 7.780 | 63,910,379 | +93,994 | 0.43% | 497,222,749 |
| 2025-07-09 | 2025-07-07 | 7.840 | 63,816,385 | +49,894 | 0.43% | 500,320,458 |
| 2025-07-08 | 2025-07-04 | 7.760 | 63,766,491 | -275,470 | 0.43% | 494,827,970 |
| 2025-07-07 | 2025-07-03 | 7.710 | 64,041,961 | +168,724 | 0.43% | 493,763,519 |
| 2025-07-04 | 2025-07-02 | 7.690 | 63,873,237 | +166,788 | 0.43% | 491,185,193 |
| 2025-07-03 | 2025-06-30 | 7.480 | 63,706,449 | +329,529 | 0.43% | 476,524,239 |
| 2025-07-02 | 2025-06-27 | 7.660 | 63,376,920 | +603,460 | 0.43% | 485,467,207 |
| 2025-06-30 | 2025-06-26 | 7.760 | 62,773,460 | +298,097 | 0.42% | 487,122,050 |
| 2025-06-27 | 2025-06-25 | 7.810 | 62,475,363 | +350,000 | 0.42% | 487,932,585 |
| 2025-06-26 | 2025-06-24 | 8.063 | 62,125,363 | -284,000 | 0.42% | 500,915,624 |
| 2025-06-25 | 2025-06-23 | 8.012 | 62,409,363 | +1,355,117 | 0.42% | 500,008,526 |
| 2025-06-24 | 2025-06-20 | 8.012 | 61,054,246 | -87,846 | 0.42% | 489,151,660 |
| 2025-06-23 | 2025-06-19 | 7.940 | 61,142,092 | -2,018,504 | 0.42% | 485,470,565 |
| 2025-06-20 | 2025-06-18 | 7.950 | 63,160,596 | -500,722 | 0.43% | 502,144,659 |
| 2025-06-19 | 2025-06-17 | 7.797 | 63,661,318 | -367,000 | 0.44% | 496,342,186 |
| 2025-06-18 | 2025-06-16 | 7.735 | 64,028,318 | -107,368 | 0.44% | 495,267,639 |
| 2025-06-17 | 2025-06-13 | 7.674 | 64,135,686 | -197,165 | 0.44% | 492,155,643 |
| 2025-06-16 | 2025-06-12 | 7.561 | 64,332,851 | -159,099 | 0.44% | 486,418,480 |
| 2025-06-13 | 2025-06-11 | 7.592 | 64,491,950 | -3,318 | 0.44% | 489,603,623 |
| 2025-06-12 | 2025-06-10 | 7.448 | 64,495,268 | -2,179,555 | 0.44% | 480,378,066 |
| 2025-06-11 | 2025-06-09 | 7.397 | 66,674,823 | -878,654 | 0.46% | 493,196,488 |
| 2025-06-10 | 2025-06-06 | 7.387 | 67,553,477 | -3,905 | 0.47% | 499,003,830 |
| 2025-06-09 | 2025-06-05 | 7.346 | 67,557,382 | +45,893,566 | 0.47% | 496,264,116 |
| 2025-06-06 | 2025-06-04 | 7.274 | 21,663,816 | -153,243 | 0.15% | 157,584,760 |
| 2025-06-05 | 2025-06-03 | 7.305 | 21,817,059 | -2,849,136 | 0.15% | 159,370,026 |
| 2025-06-04 | 2025-06-02 | 6.926 | 24,666,195 | -263,538 | 0.17% | 170,832,212 |
| 2025-06-02 | 2025-05-29 | 6.956 | 24,929,733 | -90,188 | 0.17% | 173,423,644 |
| 2025-05-30 | 2025-05-28 | 6.854 | 25,019,921 | -36,114 | 0.17% | 171,487,693 |
| 2025-05-26 | 2025-05-22 | 6.905 | 25,056,035 | -87,846 | 0.17% | 173,018,742 |
| 2025-05-22 | 2025-05-20 | 6.690 | 25,143,881 | -87,846 | 0.17% | 168,215,651 |
| 2025-05-21 | 2025-05-19 | 6.618 | 25,231,727 | +380,665 | 0.17% | 166,993,821 |
| 2025-05-20 | 2025-05-16 | 6.639 | 24,851,062 | +1,957 | 0.17% | 164,983,634 |
| 2025-05-15 | 2025-05-13 | 6.618 | 24,849,105 | -292,819 | 0.17% | 164,461,473 |
| 2025-05-14 | 2025-05-12 | 6.485 | 25,141,924 | -195,214 | 0.17% | 163,050,872 |
| 2025-05-13 | 2025-05-09 | 6.414 | 25,337,138 | -49,974 | 0.17% | 162,499,787 |
| 2025-05-12 | 2025-05-08 | 6.321 | 25,387,112 | -148,362 | 0.17% | 160,479,429 |
| 2025-05-08 | 2025-05-06 | 6.280 | 25,535,474 | -48,803 | 0.18% | 160,370,803 |
| 2025-05-06 | 2025-04-30 | 6.280 | 25,584,277 | +329,910 | 0.18% | 160,677,302 |
| 2025-05-02 | 2025-04-29 | 6.229 | 25,254,367 | -107,367 | 0.17% | 157,311,682 |
| 2025-04-25 | 2025-04-23 | 6.239 | 25,361,734 | +507,554 | 0.17% | 158,240,316 |
| 2025-04-23 | 2025-04-17 | 6.219 | 24,854,180 | +907,741 | 0.17% | 154,564,245 |
| 2025-04-22 | 2025-04-16 | 6.188 | 23,946,439 | +1,022,917 | 0.16% | 148,183,137 |
| 2025-04-17 | 2025-04-15 | 6.209 | 22,923,522 | -97,607 | 0.16% | 142,322,930 |
| 2025-04-15 | 2025-04-11 | 6.065 | 23,021,129 | +97,607 | 0.16% | 139,626,944 |
| 2025-04-14 | 2025-04-10 | 5.840 | 22,923,522 | -292,820 | 0.16% | 133,868,102 |
| 2025-04-09 | 2025-04-07 | 5.696 | 23,216,342 | -15,617 | 0.16% | 132,248,115 |
| 2025-04-08 | 2025-04-03 | 6.301 | 23,231,959 | +747,667 | 0.16% | 146,380,038 |
| 2025-03-26 | 2025-03-24 | 6.393 | 22,484,292 | +1,171 | 0.15% | 143,742,341 |
| 2025-03-24 | 2025-03-20 | 6.403 | 22,483,121 | -48,803 | 0.15% | 143,965,199 |
| 2025-03-20 | 2025-03-18 | 6.485 | 22,531,924 | -977 | 0.16% | 146,124,452 |
| 2025-03-18 | 2025-03-14 | 6.362 | 22,532,901 | -199 | 0.16% | 143,360,536 |
| 2025-03-17 | 2025-03-13 | 6.157 | 22,533,100 | -208,097 | 0.16% | 138,744,675 |
| 2025-03-14 | 2025-03-12 | 6.147 | 22,741,197 | -244,016 | 0.16% | 139,793,017 |
| 2025-03-13 | 2025-03-11 | 6.014 | 22,985,213 | -195,213 | 0.16% | 138,231,665 |
| 2025-03-12 | 2025-03-10 | 5.983 | 23,180,426 | -97,607 | 0.16% | 138,693,199 |
| 2025-03-11 | 2025-03-07 | 6.045 | 23,278,033 | +1,205,441 | 0.16% | 140,708,132 |
| 2025-03-10 | 2025-03-06 | 6.024 | 22,072,592 | -1,391,870 | 0.15% | 132,969,357 |
| 2025-03-06 | 2025-03-04 | 5.963 | 23,464,462 | -3,268,844 | 0.16% | 139,911,848 |
| 2025-03-05 | 2025-03-03 | 5.952 | 26,733,306 | +286,963 | 0.18% | 159,129,137 |
| 2025-03-04 | 2025-02-28 | 5.860 | 26,446,343 | +796,470 | 0.18% | 154,982,464 |
| 2025-03-03 | 2025-02-27 | 5.922 | 25,649,873 | -48,803 | 0.18% | 151,891,672 |
| 2025-02-28 | 2025-02-26 | 5.901 | 25,698,676 | -97,607 | 0.18% | 151,654,094 |
| 2025-02-27 | 2025-02-25 | 5.737 | 25,796,283 | -190,333 | 0.18% | 148,001,483 |
| 2025-02-25 | 2025-02-21 | 5.860 | 25,986,616 | +157,147 | 0.18% | 152,288,344 |
| 2025-02-24 | 2025-02-20 | 5.871 | 25,829,469 | +917,502 | 0.18% | 151,632,050 |
| 2025-02-19 | 2025-02-17 | 5.840 | 24,911,967 | -147,386 | 0.17% | 145,480,164 |
| 2025-02-18 | 2025-02-14 | 5.645 | 25,059,353 | -465,584 | 0.17% | 141,462,836 |
| 2025-02-17 | 2025-02-13 | 5.676 | 25,524,937 | +827,704 | 0.18% | 144,875,634 |
| 2025-02-13 | 2025-02-11 | 5.614 | 24,697,233 | -146,410 | 0.17% | 138,659,543 |
| 2025-02-07 | 2025-02-05 | 5.676 | 24,843,643 | +1,063,912 | 0.17% | 141,008,714 |
| 2025-02-04 | 2025-01-28 | 5.696 | 23,779,731 | +362,121 | 0.16% | 135,457,369 |
| 2025-02-03 | 2025-01-24 | 5.614 | 23,417,610 | +246,171 | 0.16% | 131,475,259 |
| 2025-01-27 | 2025-01-23 | 5.604 | 23,171,439 | +227,423 | 0.16% | 129,855,766 |
| 2025-01-24 | 2025-01-22 | 5.502 | 22,944,016 | -97,606 | 0.16% | 126,230,595 |
| 2025-01-23 | 2025-01-21 | 5.563 | 23,041,622 | +3,258,108 | 0.16% | 128,183,989 |
| 2025-01-22 | 2025-01-20 | 5.502 | 19,783,514 | +2,072,187 | 0.14% | 108,842,530 |
| 2025-01-21 | 2025-01-17 | 5.379 | 17,711,327 | -611,017 | 0.12% | 95,264,548 |
| 2025-01-16 | 2025-01-14 | 5.297 | 18,322,344 | -146,410 | 0.13% | 97,049,317 |
| 2025-01-13 | 2025-01-09 | 5.409 | 18,468,754 | -97,606 | 0.13% | 99,906,197 |
| 2025-01-09 | 2025-01-07 | 5.379 | 18,566,360 | -48,804 | 0.13% | 99,863,545 |
| 2025-01-06 | 2025-01-02 | 5.379 | 18,615,164 | +976 | 0.13% | 100,126,048 |
| 2025-01-02 | 2024-12-27 | 5.461 | 18,614,188 | -509,506 | 0.13% | 101,646,449 |
| 2024-12-30 | 2024-12-24 | 5.389 | 19,123,694 | +976 | 0.13% | 103,057,223 |
| 2024-12-27 | 2024-12-20 | 5.112 | 19,122,718 | -829,656 | 0.13% | 97,762,224 |
| 2024-12-23 | 2024-12-19 | 5.092 | 19,952,374 | -244,016 | 0.14% | 101,594,892 |
| 2024-12-18 | 2024-12-16 | 5.061 | 20,196,390 | -48,804 | 0.14% | 102,216,641 |
| 2024-12-17 | 2024-12-13 | 5.061 | 20,245,194 | -195,213 | 0.14% | 102,463,644 |
| 2024-12-13 | 2024-12-11 | 5.112 | 20,440,407 | -48,803 | 0.14% | 104,498,725 |
| 2024-12-11 | 2024-12-09 | 5.875 | 20,489,210 | +1,553,301 | 0.14% | 120,381,860 |
| 2024-12-10 | 2024-12-06 | 5.753 | 18,935,909 | -18,041 | 0.14% | 108,946,550 |
| 2024-12-09 | 2024-12-05 | 5.698 | 18,953,950 | -135,311 | 0.14% | 107,999,766 |
| 2024-12-06 | 2024-12-04 | 5.665 | 19,089,261 | -180,414 | 0.14% | 108,135,920 |
| 2024-12-05 | 2024-12-03 | 5.598 | 19,269,675 | -405,931 | 0.14% | 107,876,223 |
| 2024-12-04 | 2024-12-02 | 5.510 | 19,675,606 | -135,310 | 0.15% | 108,403,791 |
| 2024-12-02 | 2024-11-28 | 5.487 | 19,810,916 | -71,264 | 0.15% | 108,710,056 |
| 2024-11-29 | 2024-11-27 | 5.587 | 19,882,180 | -46,005 | 0.15% | 111,084,765 |
| 2024-11-28 | 2024-11-26 | 5.510 | 19,928,185 | -324,746 | 0.15% | 109,795,388 |
| 2024-11-26 | 2024-11-22 | 5.498 | 20,252,931 | +620,624 | 0.15% | 111,360,077 |
| 2024-10-25 | 2024-10-23 | 5.587 | 19,632,307 | +451,035 | 0.15% | 109,688,687 |
| 2024-10-24 | 2024-10-22 | 5.576 | 19,181,272 | +902 | 0.14% | 106,956,049 |
| 2024-10-07 | 2024-10-03 | 5.687 | 19,180,370 | -363,534 | 0.14% | 109,077,283 |
| 2024-09-25 | 2024-09-23 | 5.155 | 19,543,904 | +902 | 0.15% | 100,745,171 |
| 2024-09-04 | 2024-09-02 | 5.033 | 19,543,002 | -9,020 | 0.15% | 98,357,412 |
| 2024-09-03 | 2024-08-30 | 5.000 | 19,552,022 | -199,358 | 0.15% | 97,752,570 |
| 2024-09-02 | 2024-08-29 | 5.066 | 19,751,380 | -601,680 | 0.15% | 100,063,021 |
| 2024-07-04 | 2024-07-02 | 6.734 | 20,353,060 | +2,964,096 | 0.15% | 137,060,730 |
| 2024-06-20 | 2024-06-18 | 6.319 | 17,388,964 | -9,711 | 0.15% | 109,879,997 |
| 2024-06-19 | 2024-06-17 | 6.124 | 17,398,675 | +254,330 | 0.15% | 106,555,076 |
| 2024-06-14 | 2024-06-12 | 6.059 | 17,144,345 | +11,267,600 | 0.15% | 103,885,216 |
| 2024-05-31 | 2024-05-29 | 6.332 | 5,876,745 | +2,469 | 0.05% | 37,211,111 |
| 2024-05-13 | 2024-05-09 | 6.008 | 5,874,276 | -771 | 0.05% | 35,289,972 |
| 2024-05-09 | 2024-05-07 | 5.969 | 5,875,047 | +771 | 0.05% | 35,065,913 |
| 2024-05-07 | 2024-05-03 | 5.865 | 5,874,276 | +32,369 | 0.05% | 34,451,549 |
| 2024-05-06 | 2024-05-02 | 5.800 | 5,841,907 | +101,732 | 0.05% | 33,882,709 |
| 2024-05-03 | 2024-04-30 | 5.969 | 5,740,175 | +97,108 | 0.05% | 34,260,913 |
| 2024-04-26 | 2024-04-24 | 5.657 | 5,643,067 | -7,398 | 0.05% | 31,924,027 |
| 2024-04-16 | 2024-04-12 | 5.411 | 5,650,465 | -29,287 | 0.05% | 30,572,870 |
| 2024-04-11 | 2024-04-09 | 5.463 | 5,679,752 | -623,494 | 0.05% | 31,026,118 |
| 2024-04-03 | 2024-03-28 | 5.411 | 6,303,246 | +770 | 0.05% | 34,104,861 |
| 2023-12-18 | 2023-12-14 | 4.580 | 6,302,476 | -243,540 | 0.05% | 28,867,015 |
| 2023-12-15 | 2023-12-13 | 4.593 | 6,546,016 | -92,484 | 0.06% | 30,067,429 |
| 2023-11-06 | 2023-11-02 | 4.580 | 6,638,500 | -2,645,805 | 0.06% | 30,406,094 |
| 2023-10-30 | 2023-10-26 | 4.606 | 9,284,305 | -770 | 0.08% | 42,765,516 |
| 2023-10-17 | 2023-10-13 | 4.749 | 9,285,075 | -15,723 | 0.08% | 44,094,302 |
| 2023-09-27 | 2023-09-25 | 4.788 | 9,300,798 | +308,279 | 0.08% | 44,531,010 |
| 2023-07-28 | 2023-07-26 | 4.788 | 8,992,519 | +3,372,573 | 0.08% | 43,055,011 |
| 2023-07-24 | 2023-07-20 | 4.697 | 5,619,946 | +462,419 | 0.05% | 26,397,128 |
| 2023-06-26 | 2023-06-21 | 5.772 | 5,157,527 | +461,944 | 0.04% | 29,769,020 |
| 2023-05-16 | 2023-05-12 | 6.057 | 4,695,583 | +3,702,004 | 0.04% | 28,441,105 |
| 2023-05-08 | 2023-05-04 | 6.271 | 993,579 | +59,641 | 0.01% | 6,230,503 |
| 2023-02-01 | 2023-01-30 | 5.444 | 933,938 | +1,684 | 0.01% | 5,084,514 |
| 2023-01-16 | 2023-01-12 | 5.173 | 932,254 | -40,278 | 0.01% | 4,822,907 |
| 2022-11-17 | 2022-11-15 | 4.675 | 972,532 | -701 | 0.01% | 4,546,171 |
| 2022-10-03 | 2022-09-29 | 4.375 | 973,233 | -702 | 0.01% | 4,258,172 |
| 2022-09-01 | 2022-08-30 | 4.817 | 973,935 | -842 | 0.01% | 4,691,532 |
| 2022-08-15 | 2022-08-11 | 4.717 | 974,777 | +5,052 | 0.01% | 4,598,342 |
| 2022-08-05 | 2022-08-03 | 4.618 | 969,725 | +702 | 0.01% | 4,477,768 |
| 2022-07-14 | 2022-07-12 | 4.803 | 969,023 | -18,103 | 0.01% | 4,654,060 |
| 2022-06-27 | 2022-06-23 | 6.022 | 987,126 | +92,377 | 0.01% | 5,944,438 |
| 2022-06-07 | 2022-06-02 | 5.943 | 894,749 | -763 | 0.01% | 5,317,805 |
| 2022-01-13 | 2022-01-11 | 5.660 | 895,512 | -636 | 0.01% | 5,068,895 |
| 2022-01-10 | 2022-01-06 | 5.424 | 896,148 | -1,272 | 0.01% | 4,861,141 |
| 2022-01-06 | 2022-01-04 | 5.362 | 897,420 | -1,908 | 0.01% | 4,811,600 |
| 2021-11-25 | 2021-11-23 | 5.440 | 899,328 | -636 | 0.01% | 4,892,531 |
| 2021-09-28 | 2021-09-24 | 5.267 | 899,964 | -636 | 0.01% | 4,740,338 |
| 2021-09-10 | 2021-09-08 | 5.770 | 900,600 | +636 | 0.01% | 5,196,817 |
| 2021-09-08 | 2021-09-06 | 5.755 | 899,964 | +636 | 0.01% | 5,178,997 |
| 2021-06-28 | 2021-06-24 | 6.808 | 899,328 | +68,475 | 0.01% | 6,122,259 |
| 2021-06-01 | 2021-05-28 | 7.216 | 830,853 | +588 | 0.01% | 5,995,476 |
| 2021-05-27 | 2021-05-25 | 7.182 | 830,265 | -588 | 0.01% | 5,962,972 |
| 2021-05-18 | 2021-05-14 | 7.148 | 830,853 | +7,404 | 0.01% | 5,938,915 |
| 2021-04-07 | 2021-03-31 | 6.722 | 823,449 | +35,254 | 0.01% | 5,535,634 |
| 2021-03-30 | 2021-03-26 | 6.637 | 788,195 | +2,468 | 0.01% | 5,231,568 |
| 2021-03-18 | 2021-03-16 | 6.620 | 785,727 | +588 | 0.01% | 5,201,815 |
| 2021-03-04 | 2021-03-02 | 6.246 | 785,139 | -705 | 0.01% | 4,903,952 |
| 2021-03-02 | 2021-02-26 | 6.229 | 785,844 | +587 | 0.01% | 4,894,981 |
| 2021-02-04 | 2021-02-02 | 5.957 | 785,257 | -2,115 | 0.01% | 4,677,496 |
| 2021-02-03 | 2021-02-01 | 5.974 | 787,372 | +705 | 0.01% | 4,703,495 |
| 2020-12-21 | 2020-12-17 | 5.582 | 786,667 | -4,701 | 0.01% | 4,391,353 |
| 2020-12-04 | 2020-12-02 | 5.872 | 791,368 | +1,763 | 0.01% | 4,646,556 |
| 2020-08-18 | 2020-08-14 | 5.838 | 789,605 | -587 | 0.01% | 4,609,328 |
| 2020-07-27 | 2020-07-23 | 5.889 | 790,192 | -588 | 0.01% | 4,653,099 |
| 2020-07-15 | 2020-07-13 | 6.229 | 790,780 | +588 | 0.01% | 4,925,727 |
| 2020-05-22 | 2020-05-20 | 6.793 | 790,192 | +55,758 | 0.01% | 5,368,096 |
| 2020-03-06 | 2020-03-04 | 7.526 | 734,434 | -546 | 0.01% | 5,527,240 |
| 2020-02-20 | 2020-02-18 | 7.691 | 734,980 | +546 | 0.01% | 5,652,474 |
| 2019-10-30 | 2019-10-28 | 8.478 | 734,434 | -655 | 0.01% | 6,226,550 |
| 2019-10-21 | 2019-10-17 | 8.002 | 735,089 | -546 | 0.01% | 5,882,137 |
| 2019-09-23 | 2019-09-19 | 7.727 | 735,635 | -546 | 0.01% | 5,684,452 |
| 2019-09-20 | 2019-09-18 | 7.782 | 736,181 | +218,447 | 0.01% | 5,729,112 |
| 2019-09-10 | 2019-09-06 | 7.709 | 517,734 | -546 | 0.01% | 3,991,191 |
| 2019-08-30 | 2019-08-28 | 7.379 | 518,280 | -1,639 | 0.01% | 3,824,576 |
| 2019-08-28 | 2019-08-26 | 7.233 | 519,919 | +546 | 0.01% | 3,760,508 |
| 2019-07-25 | 2019-07-23 | 8.167 | 519,373 | +3,277 | 0.01% | 4,241,583 |
| 2019-07-11 | 2019-07-09 | 8.002 | 516,096 | +546 | 0.01% | 4,129,768 |
| 2019-06-11 | 2019-06-06 | 7.965 | 515,550 | -546 | 0.01% | 4,106,519 |
| 2019-05-28 | 2019-05-24 | 9.005 | 516,096 | +29,168 | 0.01% | 4,647,587 |
| 2019-05-23 | 2019-05-21 | 9.161 | 486,928 | -1,443 | 0.01% | 4,460,524 |
| 2019-05-02 | 2019-04-29 | 9.782 | 488,371 | +19,013 | 0.01% | 4,777,047 |
| 2019-03-18 | 2019-03-14 | 10.209 | 469,358 | +618 | 0.01% | 4,791,473 |
| 2019-02-15 | 2019-02-13 | 9.723 | 468,740 | +515 | 0.01% | 4,557,733 |
| 2019-01-10 | 2019-01-08 | 9.083 | 468,225 | +516 | 0.01% | 4,252,845 |
| 2018-12-13 | 2018-12-11 | 9.199 | 467,709 | -1,546 | 0.01% | 4,302,622 |
| 2018-11-06 | 2018-11-02 | 9.665 | 469,255 | +723 | 0.01% | 4,535,418 |
| 2018-11-01 | 2018-10-30 | 9.335 | 468,532 | +515 | 0.01% | 4,373,845 |
| 2018-09-26 | 2018-09-21 | 9.820 | 468,017 | +4,946 | 0.01% | 4,596,119 |
| 2018-09-03 | 2018-08-30 | 9.510 | 463,071 | -1,030 | 0.01% | 4,403,751 |
| 2018-08-17 | 2018-08-15 | 9.374 | 464,101 | -1,315,957 | 0.01% | 4,350,496 |
| 2018-07-18 | 2018-07-16 | 9.180 | 1,780,058 | -516 | 0.02% | 16,340,841 |
| 2018-07-17 | 2018-07-13 | 9.335 | 1,780,574 | -1,030 | 0.02% | 16,622,035 |
| 2018-06-06 | 2018-06-04 | 10.539 | 1,781,604 | -515 | 0.02% | 18,775,439 |
| 2018-05-29 | 2018-05-25 | 11.899 | 1,782,119 | +99,136 | 0.02% | 21,205,640 |
| 2018-05-15 | 2018-05-11 | 11.755 | 1,682,983 | -487 | 0.02% | 19,783,898 |
| 2018-05-02 | 2018-04-27 | 11.344 | 1,683,470 | -486 | 0.02% | 19,097,678 |
| 2018-04-26 | 2018-04-24 | 11.468 | 1,683,956 | -6,326 | 0.02% | 19,310,835 |
| 2018-04-09 | 2018-04-04 | 11.036 | 1,690,282 | -584 | 0.02% | 18,653,897 |
| 2018-02-26 | 2018-02-22 | 12.290 | 1,690,866 | -487 | 0.02% | 20,780,045 |
| 2018-02-20 | 2018-02-13 | 11.550 | 1,691,353 | -2,919 | 0.02% | 19,534,697 |
| 2018-02-13 | 2018-02-09 | 11.406 | 1,694,272 | +1,460 | 0.02% | 19,324,676 |
| 2018-02-12 | 2018-02-08 | 12.105 | 1,692,812 | +43,793 | 0.02% | 20,490,858 |
| 2018-02-09 | 2018-02-07 | 12.146 | 1,649,019 | -43,793 | 0.02% | 20,028,538 |
| 2018-02-08 | 2018-02-06 | 12.824 | 1,692,812 | -43,794 | 0.02% | 21,708,481 |
| 2018-02-07 | 2018-02-05 | 13.790 | 1,736,606 | -973 | 0.02% | 23,947,486 |
| 2018-02-06 | 2018-02-02 | 13.276 | 1,737,579 | -4,866 | 0.02% | 23,068,173 |
| 2018-02-01 | 2018-01-30 | 13.132 | 1,742,445 | -14,597 | 0.02% | 22,882,109 |
| 2018-01-31 | 2018-01-29 | 13.543 | 1,757,042 | -17,526 | 0.02% | 23,795,984 |
| 2018-01-30 | 2018-01-26 | 13.482 | 1,774,568 | -15,571 | 0.02% | 23,923,934 |
| 2018-01-29 | 2018-01-25 | 12.947 | 1,790,139 | +1,242,753 | 0.02% | 23,177,331 |
| 2018-01-26 | 2018-01-24 | 13.523 | 547,386 | -9,732 | 0.01% | 7,402,113 |
| 2018-01-24 | 2018-01-22 | 12.598 | 557,118 | -2,433 | 0.01% | 7,018,492 |
| 2018-01-23 | 2018-01-19 | 12.701 | 559,551 | -9,732 | 0.01% | 7,106,639 |
| 2018-01-22 | 2018-01-18 | 12.557 | 569,283 | -19,707 | 0.01% | 7,148,346 |
| 2018-01-19 | 2018-01-17 | 11.879 | 588,990 | -2,044 | 0.01% | 6,996,356 |
| 2018-01-18 | 2018-01-16 | 11.550 | 591,034 | -15,181 | 0.01% | 6,826,293 |
| 2018-01-17 | 2018-01-15 | 11.283 | 606,215 | -14,598 | 0.01% | 6,839,670 |
| 2018-01-16 | 2018-01-12 | 11.200 | 620,813 | -9,732 | 0.01% | 6,953,339 |
| 2018-01-12 | 2018-01-10 | 10.995 | 630,545 | -24,329 | 0.01% | 6,932,757 |
| 2017-12-27 | 2017-12-21 | 9.988 | 654,874 | -13,138 | 0.01% | 6,540,789 |
| 2017-12-20 | 2017-12-18 | 9.967 | 668,012 | +1,459 | 0.01% | 6,658,281 |
| 2017-12-18 | 2017-12-14 | 10.091 | 666,553 | -1,776,542 | 0.01% | 6,725,929 |
| 2017-12-08 | 2017-12-06 | 10.091 | 2,443,095 | -233,564 | 0.03% | 24,652,329 |
| 2017-12-06 | 2017-12-04 | 10.317 | 2,676,659 | -487 | 0.04% | 27,614,226 |
| 2017-11-23 | 2017-11-21 | 10.399 | 2,677,146 | -973 | 0.04% | 27,839,324 |
| 2017-11-15 | 2017-11-13 | 10.378 | 2,678,119 | +46,226 | 0.04% | 27,794,404 |
| 2017-11-10 | 2017-11-08 | 10.317 | 2,631,893 | -486 | 0.04% | 27,152,390 |
| 2017-11-01 | 2017-10-30 | 10.399 | 2,632,379 | +973 | 0.04% | 27,373,797 |
| 2017-10-18 | 2017-10-16 | 10.625 | 2,631,406 | -1,163,925 | 0.04% | 27,958,542 |
| 2017-10-10 | 2017-10-06 | 10.481 | 3,795,331 | +973 | 0.05% | 39,779,191 |
| 2017-09-28 | 2017-09-26 | 10.255 | 3,794,358 | -243,296 | 0.05% | 38,911,230 |
| 2017-09-27 | 2017-09-25 | 10.337 | 4,037,654 | -1,373,645 | 0.06% | 41,738,150 |
| 2017-09-26 | 2017-09-22 | 10.522 | 5,411,299 | -2,432,954 | 0.07% | 56,938,708 |
| 2017-09-25 | 2017-09-21 | 10.543 | 7,844,253 | -2,432,468 | 0.11% | 82,699,917 |
| 2017-09-22 | 2017-09-20 | 10.584 | 10,276,721 | -2,432,954 | 0.14% | 108,767,190 |
| 2017-09-21 | 2017-09-19 | 10.543 | 12,709,675 | -2,432,954 | 0.18% | 133,994,794 |
| 2017-09-19 | 2017-09-15 | 10.502 | 15,142,629 | -486 | 0.21% | 159,022,397 |
| 2017-09-04 | 2017-08-31 | 10.625 | 15,143,115 | -584 | 0.21% | 160,894,752 |
| 2017-08-30 | 2017-08-28 | 10.502 | 15,143,699 | -487 | 0.21% | 159,033,634 |
| 2017-08-29 | 2017-08-25 | 10.461 | 15,144,186 | -486 | 0.21% | 158,416,287 |
| 2017-08-18 | 2017-08-16 | 10.276 | 15,144,672 | +486 | 0.21% | 155,620,208 |
| 2017-08-11 | 2017-08-09 | 10.481 | 15,144,186 | -18,490 | 0.21% | 158,727,518 |
| 2017-08-07 | 2017-08-03 | 10.563 | 15,162,676 | -487 | 0.21% | 160,167,755 |
| 2017-08-04 | 2017-08-02 | 10.645 | 15,163,163 | +233,564 | 0.21% | 161,419,381 |
| 2017-07-31 | 2017-07-27 | 10.399 | 14,929,599 | -20,437 | 0.21% | 155,251,131 |
| 2017-07-26 | 2017-07-24 | 10.378 | 14,950,036 | -487 | 0.21% | 155,156,413 |
| 2017-07-17 | 2017-07-13 | 10.214 | 14,950,523 | +487 | 0.21% | 152,703,464 |
| 2017-07-03 | 2017-06-29 | 9.926 | 14,950,036 | -9,732 | 0.21% | 148,397,124 |
| 2017-05-31 | 2017-05-26 | 10.841 | 14,959,768 | +723,301 | 0.21% | 162,177,570 |
| 2017-05-16 | 2017-05-12 | 10.517 | 14,236,467 | +463 | 0.21% | 149,724,682 |
| 2017-04-26 | 2017-04-24 | 10.776 | 14,236,004 | +16,679 | 0.21% | 153,409,007 |
| 2017-03-28 | 2017-03-24 | 11.316 | 14,219,325 | -13,892 | 0.21% | 160,906,089 |
| 2017-03-20 | 2017-03-16 | 11.532 | 14,233,217 | -556 | 0.21% | 164,137,018 |
| 2017-02-24 | 2017-02-22 | 11.705 | 14,233,773 | -2,315,303 | 0.21% | 166,602,508 |
| 2017-02-23 | 2017-02-21 | 11.597 | 16,549,076 | -117,154 | 0.24% | 191,915,587 |
| 2017-02-22 | 2017-02-20 | 11.705 | 16,666,230 | -6,945,908 | 0.24% | 195,073,767 |
| 2017-02-21 | 2017-02-17 | 11.640 | 23,612,138 | -463 | 0.34% | 274,844,019 |
| 2017-02-20 | 2017-02-16 | 11.618 | 23,612,601 | -6,946,372 | 0.34% | 274,339,483 |
| 2017-02-17 | 2017-02-15 | 11.662 | 30,558,973 | -6,945,908 | 0.44% | 356,364,740 |
| 2017-02-14 | 2017-02-10 | 11.359 | 37,504,881 | -4,909 | 0.54% | 426,025,651 |
| 2017-02-13 | 2017-02-09 | 11.208 | 37,509,790 | -5,094 | 0.54% | 420,411,128 |
| 2017-02-08 | 2017-02-06 | 10.949 | 37,514,884 | -926 | 0.54% | 410,746,413 |
| 2017-02-01 | 2017-01-25 | 11.014 | 37,515,810 | -556 | 0.54% | 413,187,064 |
| 2017-01-25 | 2017-01-23 | 11.100 | 37,516,366 | -463 | 0.54% | 416,433,918 |
| 2017-01-19 | 2017-01-17 | 11.078 | 37,516,829 | -110,671 | 0.54% | 415,628,865 |
| 2017-01-18 | 2017-01-16 | 10.992 | 37,627,500 | -1,532,730 | 0.55% | 413,604,599 |
| 2017-01-11 | 2017-01-09 | 11.057 | 39,160,230 | +262,092 | 0.57% | 432,989,542 |
| 2017-01-10 | 2017-01-06 | 11.057 | 38,898,138 | +1,126,626 | 0.56% | 430,091,625 |
| 2017-01-09 | 2017-01-05 | 11.057 | 37,771,512 | +9,261,211 | 0.55% | 417,634,669 |
| 2017-01-06 | 2017-01-04 | 11.035 | 28,510,301 | +9,261,211 | 0.41% | 314,618,977 |
| 2017-01-05 | 2017-01-03 | 10.884 | 19,249,090 | +9,247,320 | 0.28% | 209,509,129 |
| 2017-01-04 | 2016-12-30 | 10.647 | 10,001,770 | +694,590 | 0.15% | 106,484,402 |
| 2017-01-03 | 2016-12-29 | 10.582 | 9,307,180 | +2,491,729 | 0.14% | 98,486,432 |
| 2016-12-30 | 2016-12-28 | 10.539 | 6,815,451 | +4,510,210 | 0.10% | 71,825,165 |
| 2016-12-20 | 2016-12-16 | 10.798 | 2,305,241 | +463 | 0.03% | 24,891,356 |
| 2016-12-12 | 2016-12-08 | 11.100 | 2,304,778 | -926 | 0.03% | 25,583,174 |
| 2016-10-12 | 2016-10-07 | 11.230 | 2,305,704 | +463 | 0.03% | 25,892,209 |
| 2016-09-27 | 2016-09-23 | 11.489 | 2,305,241 | +463 | 0.03% | 26,484,403 |
| 2016-09-23 | 2016-09-21 | 11.532 | 2,304,778 | -55,567 | 0.03% | 26,578,629 |
| 2016-09-13 | 2016-09-09 | 11.510 | 2,360,345 | -463 | 0.03% | 27,168,453 |
| 2016-09-09 | 2016-09-07 | 11.338 | 2,360,808 | -463 | 0.03% | 26,765,921 |
| 2016-08-24 | 2016-08-22 | 10.992 | 2,361,271 | +926 | 0.03% | 25,955,287 |
| 2016-08-10 | 2016-08-08 | 10.798 | 2,360,345 | -1,389 | 0.03% | 25,486,354 |
| 2016-07-25 | 2016-07-21 | 10.733 | 2,361,734 | +185,224 | 0.03% | 25,348,343 |
| 2016-07-21 | 2016-07-19 | 10.690 | 2,176,510 | +185,224 | 0.03% | 23,266,340 |
| 2016-06-28 | 2016-06-24 | 9.912 | 1,991,286 | +254,683 | 0.03% | 19,738,245 |
| 2016-06-15 | 2016-06-13 | 9.653 | 1,736,603 | +74,090 | 0.03% | 16,763,716 |
| 2016-06-13 | 2016-06-08 | 10.063 | 1,662,513 | -1,667 | 0.02% | 16,730,664 |
| 2016-05-30 | 2016-05-26 | 10.586 | 1,664,180 | +88,957 | 0.02% | 17,617,277 |
| 2016-05-26 | 2016-05-24 | 10.221 | 1,575,223 | +613,632 | 0.02% | 16,100,545 |
| 2016-05-25 | 2016-05-23 | 10.153 | 961,591 | +350,646 | 0.01% | 9,762,722 |
| 2016-04-15 | 2016-04-13 | 10.997 | 610,945 | -4,821 | 0.01% | 6,718,459 |
| 2016-03-15 | 2016-03-11 | 10.655 | 615,766 | +4,821 | 0.01% | 6,560,744 |
| 2016-02-26 | 2016-02-24 | 9.993 | 610,945 | -1,315 | 0.01% | 6,105,156 |
| 2016-02-05 | 2016-02-03 | 9.925 | 612,260 | +1,052 | 0.01% | 6,076,390 |
| 2016-01-26 | 2016-01-22 | 10.107 | 611,208 | -438 | 0.01% | 6,177,507 |
| 2016-01-13 | 2016-01-11 | 10.472 | 611,646 | +52,597 | 0.01% | 6,405,209 |
| 2016-01-08 | 2016-01-06 | 11.042 | 559,049 | +526 | 0.01% | 6,173,277 |
| 2016-01-04 | 2015-12-29 | 11.453 | 558,523 | +1,422 | 0.01% | 6,396,837 |
| 2015-12-17 | 2015-12-15 | 10.860 | 557,101 | -438 | 0.01% | 6,050,084 |
| 2015-12-01 | 2015-11-27 | 11.316 | 557,539 | +438 | 0.01% | 6,309,246 |
| 2015-11-23 | 2015-11-19 | 11.909 | 557,101 | +439 | 0.01% | 6,634,756 |
| 2015-10-16 | 2015-10-14 | 11.225 | 556,662 | -136,314 | 0.01% | 6,248,520 |
| 2015-10-15 | 2015-10-13 | 11.385 | 692,976 | -39,448 | 0.01% | 7,889,314 |
| 2015-09-11 | 2015-09-09 | 10.997 | 732,424 | -3,506 | 0.01% | 8,054,343 |
| 2015-09-01 | 2015-08-28 | 10.769 | 735,930 | -3,593,688 | 0.01% | 7,924,995 |
| 2015-08-26 | 2015-08-24 | 10.860 | 4,329,618 | -1,919,351 | 0.07% | 47,019,395 |
| 2015-08-19 | 2015-08-17 | 12.160 | 6,248,969 | -515,012 | 0.10% | 75,989,937 |
| 2015-08-18 | 2015-08-14 | 12.320 | 6,763,981 | -87,662 | 0.10% | 83,332,929 |
| 2015-08-17 | 2015-08-13 | 12.389 | 6,851,643 | -70,129 | 0.11% | 84,881,894 |
| 2015-08-12 | 2015-08-10 | 12.662 | 6,921,772 | +3,506 | 0.11% | 87,645,734 |
| 2015-08-06 | 2015-08-04 | 12.525 | 6,918,266 | -438 | 0.11% | 86,654,298 |
| 2015-08-05 | 2015-08-03 | 12.640 | 6,918,704 | +438 | 0.11% | 87,449,035 |
| 2015-08-03 | 2015-07-30 | 12.685 | 6,918,266 | +3,507 | 0.11% | 87,759,180 |
| 2015-07-22 | 2015-07-20 | 13.438 | 6,914,759 | +150,339 | 0.11% | 92,920,781 |
| 2015-07-21 | 2015-07-17 | 13.484 | 6,764,420 | +286,654 | 0.10% | 91,209,180 |
| 2015-07-14 | 2015-07-10 | 13.141 | 6,477,766 | +78,019 | 0.10% | 85,127,180 |
| 2015-07-10 | 2015-07-08 | 12.548 | 6,399,747 | -4,181,021 | 0.10% | 80,305,632 |
| 2015-07-09 | 2015-07-07 | 13.278 | 10,580,768 | +1,094,893 | 0.16% | 140,494,940 |
| 2015-07-08 | 2015-07-06 | 13.621 | 9,485,875 | -495,726 | 0.15% | 129,202,892 |
| 2015-07-06 | 2015-07-02 | 14.145 | 9,981,601 | -13,149 | 0.15% | 141,192,752 |
| 2015-06-26 | 2015-06-24 | 14.807 | 9,994,750 | -2,199,869 | 0.15% | 147,991,625 |
| 2015-06-24 | 2015-06-22 | 14.670 | 12,194,619 | +1,996,494 | 0.19% | 178,895,624 |
| 2015-06-16 | 2015-06-12 | 15.081 | 10,198,125 | +1,297,392 | 0.16% | 153,795,029 |
| 2015-06-15 | 2015-06-11 | 14.898 | 8,900,733 | +723,208 | 0.14% | 132,604,866 |
| 2015-06-12 | 2015-06-10 | 14.830 | 8,177,525 | +645,189 | 0.13% | 121,270,661 |
| 2015-06-10 | 2015-06-08 | 15.332 | 7,532,336 | -526 | 0.12% | 115,483,374 |
| 2015-06-09 | 2015-06-05 | 14.989 | 7,532,862 | -438 | 0.12% | 112,913,505 |
| 2015-06-08 | 2015-06-04 | 15.104 | 7,533,300 | -438 | 0.12% | 113,779,432 |
| 2015-06-01 | 2015-05-28 | 15.104 | 7,533,738 | -1,489,371 | 0.12% | 113,786,047 |
| 2015-05-29 | 2015-05-27 | 15.651 | 9,023,109 | +438 | 0.14% | 141,221,502 |
| 2015-05-28 | 2015-05-26 | 15.720 | 9,022,671 | -438,746 | 0.14% | 141,832,204 |
| 2015-05-27 | 2015-05-22 | 15.583 | 9,461,417 | +1,489,371 | 0.15% | 147,433,914 |
| 2015-05-11 | 2015-05-07 | 15.126 | 7,972,046 | -88 | 0.12% | 120,587,928 |
| 2015-05-06 | 2015-05-04 | 16.267 | 7,972,134 | +438 | 0.12% | 129,683,471 |
| 2015-04-29 | 2015-04-27 | 16.427 | 7,971,696 | -3,944 | 0.12% | 130,949,466 |
| 2015-04-28 | 2015-04-24 | 16.085 | 7,975,640 | -88 | 0.12% | 128,284,790 |
| 2015-04-23 | 2015-04-21 | 16.107 | 7,975,728 | -438 | 0.12% | 128,468,172 |
| 2015-04-22 | 2015-04-20 | 15.742 | 7,976,166 | -825,335 | 0.12% | 125,563,607 |
| 2015-04-21 | 2015-04-17 | 16.267 | 8,801,501 | +174,447 | 0.13% | 143,174,864 |
| 2015-04-20 | 2015-04-16 | 16.769 | 8,627,054 | +265,184 | 0.13% | 144,667,296 |
| 2015-04-17 | 2015-04-15 | 16.336 | 8,361,870 | -882,314 | 0.13% | 136,595,673 |
| 2015-04-16 | 2015-04-14 | 16.336 | 9,244,184 | -11,615 | 0.14% | 151,008,749 |
| 2015-04-15 | 2015-04-13 | 16.450 | 9,255,799 | +275,696 | 0.14% | 152,254,342 |
| 2015-04-14 | 2015-04-10 | 15.788 | 8,980,103 | -42,536 | 0.14% | 141,777,698 |
| 2015-04-13 | 2015-04-09 | 15.286 | 9,022,639 | +1,393,381 | 0.14% | 137,920,522 |
| 2015-04-10 | 2015-04-08 | 14.556 | 7,629,258 | +1,080,780 | 0.12% | 111,051,259 |
| 2015-04-09 | 2015-04-02 | 13.621 | 6,548,478 | -331,361 | 0.10% | 89,193,912 |
| 2015-04-08 | 2015-04-01 | 13.438 | 6,879,839 | -438 | 0.11% | 92,451,525 |
| 2015-04-02 | 2015-03-31 | 13.324 | 6,880,277 | -1,193,951 | 0.11% | 91,672,543 |
| 2015-04-01 | 2015-03-30 | 13.301 | 8,074,228 | -438 | 0.12% | 107,396,486 |
| 2015-03-30 | 2015-03-26 | 12.959 | 8,074,666 | -932,720 | 0.12% | 104,638,959 |
| 2015-03-27 | 2015-03-25 | 13.027 | 9,007,386 | +1,087,004 | 0.14% | 117,342,514 |
| 2015-03-26 | 2015-03-24 | 13.187 | 7,920,382 | +873,548 | 0.12% | 104,446,640 |
| 2015-03-25 | 2015-03-23 | 13.347 | 7,046,834 | -87,662 | 0.11% | 94,052,515 |
| 2015-03-23 | 2015-03-19 | 13.689 | 7,134,496 | +526 | 0.11% | 97,664,123 |
| 2015-03-13 | 2015-03-11 | 12.913 | 7,133,970 | -109,577 | 0.11% | 92,123,031 |
| 2015-03-12 | 2015-03-10 | 12.982 | 7,243,547 | -1,314,924 | 0.11% | 94,033,815 |
| 2015-03-06 | 2015-03-04 | 13.119 | 8,558,471 | -174,885 | 0.13% | 112,275,380 |
| 2015-03-05 | 2015-03-03 | 13.256 | 8,733,356 | +183,651 | 0.13% | 115,765,141 |
| 2015-03-03 | 2015-02-27 | 13.415 | 8,549,705 | -876 | 0.13% | 114,696,183 |
| 2015-02-27 | 2015-02-25 | 13.324 | 8,550,581 | -1,398,729 | 0.13% | 113,927,608 |
| 2015-02-25 | 2015-02-23 | 13.301 | 9,949,310 | +749,068 | 0.15% | 132,337,225 |
| 2015-02-23 | 2015-02-16 | 12.913 | 9,200,242 | -87,661 | 0.14% | 118,805,402 |
| 2015-02-13 | 2015-02-11 | 12.982 | 9,287,903 | +59,171 | 0.14% | 120,573,105 |
| 2015-02-09 | 2015-02-05 | 13.187 | 9,228,732 | +3,740,171 | 0.14% | 121,699,944 |
| 2015-02-06 | 2015-02-04 | 13.096 | 5,488,561 | +4,821 | 0.08% | 71,877,158 |
| 2015-02-05 | 2015-02-03 | 13.187 | 5,483,740 | +1,892,176 | 0.08% | 72,314,469 |
| 2015-02-04 | 2015-02-02 | 13.027 | 3,591,564 | +550,077 | 0.06% | 46,788,619 |
| 2015-02-03 | 2015-01-30 | 13.119 | 3,041,487 | +1,405,654 | 0.05% | 39,900,131 |
| 2015-01-26 | 2015-01-22 | 13.187 | 1,635,833 | -2,410,694 | 0.03% | 21,571,846 |
| 2015-01-21 | 2015-01-19 | 12.845 | 4,046,527 | +438 | 0.06% | 51,977,016 |
| 2015-01-20 | 2015-01-16 | 13.529 | 4,046,089 | -438,308 | 0.06% | 54,740,736 |
| 2015-01-19 | 2015-01-15 | 13.643 | 4,484,397 | -219,154 | 0.07% | 61,182,292 |
| 2015-01-15 | 2015-01-13 | 13.392 | 4,703,551 | +438 | 0.07% | 62,991,865 |
| 2015-01-13 | 2015-01-09 | 13.529 | 4,703,113 | -12,283 | 0.07% | 63,629,808 |
| 2015-01-09 | 2015-01-07 | 13.803 | 4,715,396 | +1,207,539 | 0.07% | 65,086,970 |
| 2015-01-07 | 2015-01-05 | 14.191 | 3,507,857 | +877 | 0.05% | 49,779,757 |
| 2015-01-06 | 2015-01-02 | 14.351 | 3,506,980 | -439 | 0.05% | 50,327,394 |
| 2015-01-05 | 2014-12-31 | 14.191 | 3,507,419 | +130,967 | 0.05% | 49,773,541 |
| 2015-01-02 | 2014-12-29 | 13.872 | 3,376,452 | -4,383 | 0.05% | 46,836,525 |
| 2014-12-30 | 2014-12-24 | 13.552 | 3,380,835 | +541,736 | 0.05% | 45,817,451 |
| 2014-12-29 | 2014-12-22 | 13.757 | 2,839,099 | +321,719 | 0.04% | 39,058,751 |
| 2014-12-23 | 2014-12-19 | 13.415 | 2,517,380 | -1,315 | 0.04% | 33,771,209 |
| 2014-12-10 | 2014-12-08 | 13.849 | 2,518,695 | -439 | 0.04% | 34,880,667 |
| 2014-12-09 | 2014-12-05 | 13.484 | 2,519,134 | -663,160 | 0.04% | 33,967,162 |
| 2014-12-08 | 2014-12-04 | 13.301 | 3,182,294 | -944 | 0.05% | 42,328,157 |
| 2014-12-04 | 2014-12-02 | 13.027 | 3,183,238 | +13,588 | 0.05% | 41,469,207 |
| 2014-12-03 | 2014-12-01 | 12.685 | 3,169,650 | +11,408 | 0.05% | 40,207,457 |
| 2014-12-02 | 2014-11-28 | 13.164 | 3,158,242 | +438,308 | 0.05% | 41,575,906 |
| 2014-11-28 | 2014-11-26 | 12.046 | 2,719,934 | -526 | 0.04% | 32,765,198 |
| 2014-11-25 | 2014-11-21 | 11.613 | 2,720,460 | -526 | 0.04% | 31,592,256 |
| 2014-11-14 | 2014-11-12 | 12.138 | 2,720,986 | +8,328 | 0.04% | 33,026,188 |
| 2014-11-13 | 2014-11-11 | 11.887 | 2,712,658 | -6,136 | 0.04% | 32,244,324 |
| 2014-11-07 | 2014-11-05 | 11.430 | 2,718,794 | -219,154 | 0.04% | 31,076,674 |
| 2014-11-03 | 2014-10-30 | 11.362 | 2,937,948 | -2,104 | 0.05% | 33,380,586 |
| 2014-10-29 | 2014-10-27 | 11.111 | 2,940,052 | -877 | 0.05% | 32,666,641 |
| 2014-10-28 | 2014-10-24 | 11.202 | 2,940,929 | -482,139 | 0.05% | 32,944,775 |
| 2014-10-08 | 2014-10-06 | 10.928 | 3,423,068 | +438 | 0.05% | 37,408,608 |
| 2014-09-29 | 2014-09-25 | 10.928 | 3,422,630 | +2,630 | 0.05% | 37,403,821 |
| 2014-09-12 | 2014-09-10 | 11.157 | 3,420,000 | +439 | 0.05% | 38,155,353 |
| 2014-09-10 | 2014-09-05 | 11.293 | 3,419,561 | +876,616 | 0.05% | 38,618,559 |
| 2014-08-13 | 2014-08-11 | 11.522 | 2,542,945 | +482,139 | 0.04% | 29,298,734 |
| 2014-08-01 | 2014-07-30 | 11.750 | 2,060,806 | -701,293 | 0.03% | 24,213,906 |
| 2014-07-31 | 2014-07-29 | 11.909 | 2,762,099 | -877 | 0.04% | 32,895,027 |
| 2014-07-30 | 2014-07-28 | 11.818 | 2,762,976 | -438 | 0.04% | 32,653,323 |
| 2014-07-28 | 2014-07-24 | 11.613 | 2,763,414 | -16,656 | 0.04% | 32,091,073 |
| 2014-07-25 | 2014-07-23 | 11.316 | 2,780,070 | -7,889 | 0.04% | 31,459,942 |
| 2014-07-24 | 2014-07-22 | 11.157 | 2,787,959 | -4,910 | 0.04% | 31,103,965 |
| 2014-07-23 | 2014-07-21 | 10.906 | 2,792,869 | -4,383 | 0.04% | 30,457,831 |
| 2014-07-22 | 2014-07-18 | 10.997 | 2,797,252 | -438 | 0.04% | 30,760,907 |
| 2014-07-17 | 2014-07-15 | 10.928 | 2,797,690 | +1,578 | 0.04% | 30,574,236 |
| 2014-07-03 | 2014-06-30 | 10.723 | 2,796,112 | -5,698 | 0.04% | 29,982,851 |
| 2014-06-24 | 2014-06-20 | 10.655 | 2,801,810 | +438 | 0.04% | 29,852,181 |
| 2014-06-20 | 2014-06-18 | 10.700 | 2,801,372 | +219,154 | 0.04% | 29,975,341 |
| 2014-06-18 | 2014-06-16 | 10.769 | 2,582,218 | -3,725 | 0.04% | 27,807,082 |
| 2014-06-11 | 2014-06-09 | 10.632 | 2,585,943 | -452,685 | 0.04% | 27,493,205 |
| 2014-06-05 | 2014-06-03 | 10.586 | 3,038,628 | +1,314,924 | 0.05% | 32,167,405 |
| 2014-05-29 | 2014-05-27 | 10.244 | 1,723,704 | +9,994 | 0.03% | 17,657,513 |
| 2014-05-28 | 2014-05-26 | 10.312 | 1,713,710 | +263 | 0.03% | 17,672,430 |
| 2014-05-27 | 2014-05-23 | 10.244 | 1,713,447 | -263 | 0.03% | 17,552,441 |
| 2014-05-23 | 2014-05-21 | 11.551 | 1,713,710 | +108,594 | 0.03% | 19,795,167 |
| 2014-05-20 | 2014-05-16 | 11.405 | 1,605,116 | -492 | 0.03% | 18,305,602 |
| 2014-05-05 | 2014-04-30 | 11.282 | 1,605,608 | +492 | 0.03% | 18,115,161 |
| 2014-04-14 | 2014-04-10 | 11.746 | 1,605,116 | -3,276 | 0.03% | 18,854,378 |
| 2014-04-11 | 2014-04-09 | 11.405 | 1,608,392 | -410 | 0.03% | 18,342,963 |
| 2014-03-31 | 2014-03-27 | 10.647 | 1,608,802 | +410 | 0.03% | 17,129,701 |
| 2014-03-25 | 2014-03-21 | 10.110 | 1,608,392 | +5,406 | 0.03% | 16,261,213 |
| 2014-03-21 | 2014-03-19 | 9.768 | 1,602,986 | -409 | 0.03% | 15,658,510 |
| 2014-02-20 | 2014-02-18 | 10.354 | 1,603,395 | -4,095 | 0.03% | 16,602,255 |
| 2014-02-17 | 2014-02-13 | 10.061 | 1,607,490 | +4,504 | 0.03% | 16,173,581 |
| 2014-02-14 | 2014-02-12 | 9.817 | 1,602,986 | -4,504 | 0.03% | 15,736,802 |
| 2014-02-11 | 2014-02-07 | 9.109 | 1,607,490 | +15,560 | 0.03% | 14,642,587 |
| 2014-02-06 | 2014-02-04 | 8.889 | 1,591,930 | +23,997 | 0.03% | 14,150,965 |
| 2013-12-18 | 2013-12-16 | 10.306 | 1,567,933 | +23,096 | 0.03% | 16,158,486 |
| 2013-12-13 | 2013-12-11 | 10.452 | 1,544,837 | -245,692 | 0.03% | 16,146,825 |
| 2013-12-10 | 2013-12-06 | 10.745 | 1,790,529 | -819 | 0.03% | 19,239,542 |
| 2013-12-04 | 2013-12-02 | 11.087 | 1,791,348 | -3,685 | 0.03% | 19,860,790 |
| 2013-12-03 | 2013-11-29 | 11.063 | 1,795,033 | +245,691 | 0.03% | 19,857,810 |
| 2013-11-28 | 2013-11-26 | 10.916 | 1,549,342 | -818 | 0.03% | 16,912,800 |
| 2013-11-22 | 2013-11-20 | 11.111 | 1,550,160 | +818 | 0.03% | 17,224,579 |
| 2013-11-19 | 2013-11-15 | 10.403 | 1,549,342 | -4,094 | 0.03% | 16,118,239 |
| 2013-11-05 | 2013-11-01 | 10.672 | 1,553,436 | -410 | 0.03% | 16,578,129 |
| 2013-10-24 | 2013-10-22 | 10.379 | 1,553,846 | -491 | 0.03% | 16,127,149 |
| 2013-09-11 | 2013-09-09 | 10.159 | 1,554,337 | +245,692 | 0.03% | 15,790,621 |
| 2013-09-10 | 2013-09-06 | 9.768 | 1,308,645 | -4,587 | 0.02% | 12,783,287 |
| 2013-08-27 | 2013-08-23 | 9.280 | 1,313,232 | +819 | 0.02% | 12,186,690 |
| 2013-08-19 | 2013-08-15 | 9.524 | 1,312,413 | +409,486 | 0.02% | 12,499,592 |
| 2013-08-08 | 2013-08-06 | 8.840 | 902,927 | +410 | 0.01% | 7,982,187 |
| 2013-08-02 | 2013-07-31 | 8.767 | 902,517 | +12,294 | 0.01% | 7,912,442 |
| 2013-07-25 | 2013-07-23 | 9.060 | 890,223 | -410 | 0.01% | 8,065,540 |
| 2013-07-24 | 2013-07-22 | 8.572 | 890,633 | -409 | 0.01% | 7,634,254 |
| 2013-07-15 | 2013-07-11 | 8.889 | 891,042 | +819 | 0.01% | 7,920,640 |
| 2013-07-11 | 2013-07-09 | 8.279 | 890,223 | +4,095 | 0.01% | 7,369,860 |
| 2013-06-06 | 2013-06-04 | 10.135 | 886,128 | +819 | 0.01% | 8,980,598 |
| 2013-05-30 | 2013-05-28 | 11.427 | 885,309 | +37,695 | 0.01% | 10,116,508 |
| 2013-04-18 | 2013-04-16 | 10.254 | 847,614 | -22,895 | 0.01% | 8,691,244 |
| 2013-04-09 | 2013-04-05 | 10.534 | 870,509 | +11,761 | 0.01% | 9,170,248 |
| 2013-04-05 | 2013-04-02 | 11.172 | 858,748 | -12,153 | 0.01% | 9,593,953 |
| 2013-03-27 | 2013-03-25 | 12.243 | 870,901 | +12,153 | 0.01% | 10,662,714 |
| 2013-03-26 | 2013-03-22 | 12.141 | 858,748 | -784 | 0.01% | 10,426,305 |
| 2013-03-13 | 2013-03-11 | 12.345 | 859,532 | -392 | 0.01% | 10,611,216 |
| 2013-03-04 | 2013-02-28 | 12.702 | 859,924 | +784 | 0.01% | 10,923,132 |
| 2013-02-18 | 2013-02-14 | 13.264 | 859,140 | +10,585 | 0.01% | 11,395,281 |
| 2013-02-14 | 2013-02-07 | 13.085 | 848,555 | +9,410 | 0.01% | 11,103,378 |
| 2013-02-08 | 2013-02-06 | 13.468 | 839,145 | -9,410 | 0.01% | 11,301,307 |
| 2013-02-07 | 2013-02-05 | 13.442 | 848,555 | +15,290 | 0.01% | 11,406,394 |
| 2013-02-01 | 2013-01-30 | 13.799 | 833,265 | -235 | 0.01% | 11,498,420 |
| 2013-01-31 | 2013-01-29 | 13.646 | 833,500 | -392 | 0.01% | 11,374,103 |
| 2013-01-28 | 2013-01-24 | 13.748 | 833,892 | +9,017 | 0.01% | 11,464,532 |
| 2013-01-25 | 2013-01-23 | 13.901 | 824,875 | +141,139 | 0.01% | 11,466,804 |
| 2013-01-24 | 2013-01-22 | 13.825 | 683,736 | -1,569 | 0.01% | 9,452,474 |
| 2013-01-23 | 2013-01-21 | 13.315 | 685,305 | +1,177 | 0.01% | 9,124,565 |
| 2013-01-22 | 2013-01-18 | 13.187 | 684,128 | -7,842 | 0.01% | 9,021,643 |
| 2013-01-21 | 2013-01-17 | 12.830 | 691,970 | -392 | 0.01% | 8,877,956 |
| 2013-01-18 | 2013-01-16 | 12.906 | 692,362 | +7,841 | 0.01% | 8,935,966 |
| 2013-01-16 | 2013-01-14 | 12.881 | 684,521 | -1,176 | 0.01% | 8,817,306 |
| 2013-01-08 | 2013-01-04 | 12.243 | 685,697 | -784 | 0.01% | 8,395,204 |
| 2013-01-04 | 2013-01-02 | 12.192 | 686,481 | +392 | 0.01% | 8,369,782 |
| 2012-12-28 | 2012-12-24 | 11.325 | 686,089 | -1,882 | 0.01% | 7,770,003 |
| 2012-12-14 | 2012-12-12 | 11.198 | 687,971 | -392 | 0.01% | 7,703,577 |
| 2012-12-12 | 2012-12-10 | 10.840 | 688,363 | -117,615 | 0.01% | 7,462,154 |
| 2012-12-11 | 2012-12-07 | 10.509 | 805,978 | -4,391 | 0.01% | 8,469,898 |
| 2012-12-07 | 2012-12-05 | 10.381 | 810,369 | -7,841 | 0.01% | 8,412,692 |
| 2012-12-04 | 2012-11-30 | 10.203 | 818,210 | +32,052 | 0.01% | 8,348,002 |
| 2012-11-27 | 2012-11-23 | 10.228 | 786,158 | +784 | 0.01% | 8,041,035 |
| 2012-11-22 | 2012-11-20 | 9.846 | 785,374 | -313 | 0.01% | 7,732,529 |
| 2012-11-21 | 2012-11-19 | 9.871 | 785,687 | -471 | 0.01% | 7,755,651 |
| 2012-10-22 | 2012-10-18 | 10.687 | 786,158 | +941 | 0.01% | 8,401,979 |
| 2012-10-17 | 2012-10-15 | 10.407 | 785,217 | +392 | 0.01% | 8,171,610 |
| 2012-10-15 | 2012-10-11 | 10.228 | 784,825 | -5,881 | 0.01% | 8,027,401 |
| 2012-09-21 | 2012-09-19 | 9.463 | 790,706 | -6,660,941 | 0.01% | 7,482,499 |
| 2012-09-11 | 2012-09-07 | 9.285 | 7,451,647 | +392,051 | 0.13% | 69,184,915 |
| 2012-09-10 | 2012-09-06 | 8.978 | 7,059,596 | +6,664 | 0.12% | 63,384,091 |
| 2012-09-07 | 2012-09-05 | 8.953 | 7,052,932 | -6,664 | 0.12% | 63,144,360 |
| 2012-09-04 | 2012-08-31 | 9.438 | 7,059,596 | +784,101 | 0.12% | 66,625,322 |
| 2012-09-03 | 2012-08-30 | 9.361 | 6,275,495 | +5,488,710 | 0.11% | 58,745,121 |
| 2012-08-28 | 2012-08-24 | 10.050 | 786,785 | +511,626 | 0.01% | 7,906,969 |
| 2012-08-27 | 2012-08-23 | 10.203 | 275,159 | -392 | 0.00% | 2,807,382 |
| 2012-08-15 | 2012-08-13 | 10.203 | 275,551 | +17,642 | 0.00% | 2,811,381 |
| 2012-08-14 | 2012-08-10 | 10.279 | 257,909 | +14,114 | 0.00% | 2,651,119 |
| 2012-06-12 | 2012-06-08 | 9.820 | 243,795 | +471 | 0.00% | 2,394,105 |
| 2012-06-04 | 2012-05-31 | 10.725 | 243,324 | +10,691 | 0.00% | 2,609,653 |
| 2012-05-28 | 2012-05-24 | 11.018 | 232,633 | +375 | 0.00% | 2,563,263 |
| 2012-05-25 | 2012-05-23 | 11.152 | 232,258 | -375 | 0.00% | 2,590,113 |
| 2012-05-22 | 2012-05-18 | 10.778 | 232,633 | +242 | 0.00% | 2,507,405 |
| 2012-05-03 | 2012-04-30 | 13.179 | 232,391 | -375 | 0.00% | 3,062,796 |
| 2012-03-14 | 2012-03-12 | 13.366 | 232,766 | -825 | 0.00% | 3,111,208 |
| 2012-02-29 | 2012-02-27 | 13.393 | 233,591 | -1,649 | 0.00% | 3,128,467 |
| 2012-02-14 | 2012-02-10 | 13.126 | 235,240 | +375 | 0.00% | 3,087,792 |
| 2012-02-08 | 2012-02-06 | 13.526 | 234,865 | -750 | 0.00% | 3,176,860 |
| 2012-02-03 | 2012-02-01 | 13.046 | 235,615 | -749 | 0.00% | 3,073,857 |
| 2012-02-02 | 2012-01-31 | 13.206 | 236,364 | -375 | 0.00% | 3,121,464 |
| 2012-01-30 | 2012-01-26 | 13.313 | 236,739 | +450 | 0.00% | 3,151,680 |
| 2012-01-27 | 2012-01-20 | 13.019 | 236,289 | -450 | 0.00% | 3,076,346 |
| 2012-01-12 | 2012-01-10 | 12.379 | 236,739 | -375 | 0.00% | 2,930,621 |
| 2011-12-28 | 2011-12-22 | 11.899 | 237,114 | -450 | 0.00% | 2,821,395 |
| 2011-12-13 | 2011-12-09 | 11.766 | 237,564 | +375 | 0.00% | 2,795,059 |
| 2011-11-30 | 2011-11-28 | 10.805 | 237,189 | -375 | 0.00% | 2,562,839 |
| 2011-11-22 | 2011-11-18 | 11.285 | 237,564 | +375 | 0.00% | 2,680,975 |
| 2011-11-11 | 2011-11-09 | 12.112 | 237,189 | +17,767 | 0.00% | 2,872,911 |
| 2011-11-10 | 2011-11-08 | 11.819 | 219,422 | -375 | 0.00% | 2,593,318 |
| 2011-11-08 | 2011-11-04 | 11.872 | 219,797 | +375 | 0.00% | 2,609,478 |
| 2011-11-07 | 2011-11-03 | 11.312 | 219,422 | -1,500 | 0.00% | 2,482,092 |
| 2011-10-28 | 2011-10-26 | 10.618 | 220,922 | +375 | 0.00% | 2,345,815 |
| 2011-10-24 | 2011-10-20 | 9.569 | 220,547 | +4,100 | 0.00% | 2,110,405 |
| 2011-10-07 | 2011-10-04 | 8.019 | 216,447 | -4,414 | 0.00% | 1,735,784 |
| 2011-09-19 | 2011-09-15 | 10.085 | 220,861 | +4,414 | 0.00% | 2,227,486 |
| 2011-09-16 | 2011-09-14 | 10.058 | 216,447 | -4,414 | 0.00% | 2,177,084 |
| 2011-09-12 | 2011-09-08 | 10.684 | 220,861 | -368 | 0.00% | 2,359,574 |
| 2011-08-19 | 2011-08-17 | 11.581 | 221,229 | +3,757 | 0.00% | 2,561,968 |
| 2011-08-18 | 2011-08-16 | 11.445 | 217,472 | -5,302 | 0.00% | 2,488,900 |
| 2011-08-10 | 2011-08-08 | 11.526 | 222,774 | -662,141 | 0.00% | 2,567,748 |
| 2011-08-01 | 2011-07-28 | 12.940 | 884,915 | +26,339 | 0.02% | 11,450,659 |
| 2011-07-28 | 2011-07-26 | 12.858 | 858,576 | -368 | 0.02% | 11,039,817 |
| 2011-07-25 | 2011-07-21 | 12.559 | 858,944 | -1,472 | 0.02% | 10,787,699 |
| 2011-07-19 | 2011-07-15 | 12.287 | 860,416 | +368 | 0.02% | 10,572,286 |
| 2011-07-12 | 2011-07-08 | 13.348 | 860,048 | -368 | 0.02% | 11,479,584 |
| 2011-07-05 | 2011-06-30 | 13.185 | 860,416 | +4,415 | 0.02% | 11,344,156 |
| 2011-07-04 | 2011-06-29 | 14.216 | 856,001 | -4,047 | 0.02% | 12,169,029 |
| 2011-06-30 | 2011-06-28 | 14.301 | 860,048 | +29,520 | 0.02% | 12,299,195 |
| 2011-06-28 | 2011-06-24 | 14.357 | 830,528 | -3,552 | 0.02% | 11,923,802 |
| 2011-06-27 | 2011-06-23 | 13.822 | 834,080 | +1,421 | 0.02% | 11,528,678 |
| 2011-06-24 | 2011-06-22 | 13.963 | 832,659 | -1,421 | 0.02% | 11,626,236 |
| 2011-06-17 | 2011-06-15 | 14.301 | 834,080 | +2,131 | 0.02% | 11,927,837 |
| 2011-06-16 | 2011-06-14 | 14.441 | 831,949 | -2,131 | 0.02% | 12,014,463 |
| 2011-06-03 | 2011-06-01 | 15.596 | 834,080 | -355 | 0.02% | 13,007,917 |
| 2011-05-25 | 2011-05-23 | 15.089 | 834,435 | +355 | 0.02% | 12,590,634 |
| 2011-05-20 | 2011-05-18 | 15.089 | 834,080 | -355 | 0.02% | 12,585,277 |
| 2011-05-17 | 2011-05-13 | 15.145 | 834,435 | -356 | 0.02% | 12,637,614 |
| 2011-05-06 | 2011-05-04 | 15.342 | 834,791 | -355 | 0.02% | 12,807,506 |
| 2011-05-05 | 2011-05-03 | 15.680 | 835,146 | +355 | 0.02% | 13,095,072 |
| 2011-05-04 | 2011-04-29 | 15.652 | 834,791 | +356 | 0.02% | 13,066,006 |
| 2011-04-29 | 2011-04-27 | 15.990 | 834,435 | +1,421 | 0.02% | 13,342,313 |
| 2011-04-26 | 2011-04-20 | 15.905 | 833,014 | +2,486 | 0.02% | 13,249,242 |
| 2011-04-20 | 2011-04-18 | 15.736 | 830,528 | +355 | 0.02% | 13,069,422 |
| 2011-04-19 | 2011-04-15 | 15.877 | 830,173 | -710 | 0.02% | 13,180,686 |
| 2011-04-18 | 2011-04-14 | 15.736 | 830,883 | -355 | 0.02% | 13,075,008 |
| 2011-04-15 | 2011-04-13 | 15.905 | 831,238 | +355 | 0.02% | 13,220,995 |
| 2011-04-06 | 2011-04-01 | 15.596 | 830,883 | +355 | 0.02% | 12,958,058 |
| 2011-03-14 | 2011-03-10 | 15.061 | 830,528 | +9,591 | 0.02% | 12,508,302 |
| 2011-03-11 | 2011-03-09 | 15.089 | 820,937 | -10,301 | 0.02% | 12,386,965 |
| 2011-03-02 | 2011-02-28 | 14.385 | 831,238 | -356 | 0.02% | 11,957,395 |
| 2011-02-23 | 2011-02-21 | 14.357 | 831,594 | -355 | 0.02% | 11,939,106 |
| 2011-02-21 | 2011-02-17 | 14.216 | 831,949 | -355 | 0.02% | 11,827,103 |
| 2011-01-14 | 2011-01-12 | 14.835 | 832,304 | +355 | 0.02% | 12,347,610 |
| 2011-01-13 | 2011-01-11 | 14.498 | 831,949 | -355 | 0.02% | 12,061,303 |
| 2011-01-12 | 2011-01-10 | 14.441 | 832,304 | +1,421 | 0.02% | 12,019,590 |
| 2011-01-04 | 2010-12-31 | 14.188 | 830,883 | +355 | 0.02% | 11,788,558 |
| 2010-12-22 | 2010-12-20 | 13.766 | 830,528 | -355 | 0.02% | 11,432,822 |
| 2010-12-20 | 2010-12-16 | 14.104 | 830,883 | +355 | 0.02% | 11,718,388 |
| 2010-11-25 | 2010-11-23 | 15.483 | 830,528 | +1,066 | 0.02% | 12,859,002 |
| 2010-11-24 | 2010-11-22 | 16.130 | 829,462 | +710 | 0.02% | 13,379,547 |
| 2010-11-23 | 2010-11-19 | 15.990 | 828,752 | +356 | 0.02% | 13,251,444 |
| 2010-11-22 | 2010-11-18 | 15.793 | 828,396 | +355 | 0.02% | 13,082,512 |
| 2010-11-18 | 2010-11-16 | 15.821 | 828,041 | -284,184 | 0.02% | 13,100,216 |
| 2010-11-11 | 2010-11-09 | 17.285 | 1,112,225 | +35,523 | 0.03% | 19,224,335 |
| 2010-11-10 | 2010-11-08 | 17.566 | 1,076,702 | -35,879 | 0.02% | 18,913,435 |
| 2010-11-08 | 2010-11-04 | 17.341 | 1,112,581 | -1,065 | 0.03% | 19,293,128 |
| 2010-11-05 | 2010-11-03 | 16.975 | 1,113,646 | -178,326 | 0.03% | 18,904,046 |
| 2010-11-04 | 2010-11-02 | 16.440 | 1,291,972 | -355 | 0.03% | 21,240,085 |
| 2010-11-03 | 2010-11-01 | 16.271 | 1,292,327 | +283,829 | 0.03% | 21,027,641 |
| 2010-11-02 | 2010-10-29 | 15.849 | 1,008,498 | -3,552 | 0.02% | 15,983,568 |
| 2010-10-27 | 2010-10-25 | 16.046 | 1,012,050 | +355 | 0.02% | 16,239,293 |
| 2010-10-25 | 2010-10-21 | 16.018 | 1,011,695 | -3,908 | 0.02% | 16,205,117 |
| 2010-10-21 | 2010-10-19 | 15.990 | 1,015,603 | -1,421 | 0.02% | 16,239,124 |
| 2010-10-14 | 2010-10-12 | 14.695 | 1,017,024 | -710 | 0.02% | 14,944,865 |
| 2010-10-08 | 2010-10-06 | 14.385 | 1,017,734 | +355 | 0.02% | 14,640,148 |
| 2010-09-30 | 2010-09-28 | 13.850 | 1,017,379 | -355 | 0.02% | 14,090,882 |
| 2010-09-24 | 2010-09-21 | 14.188 | 1,017,734 | +355 | 0.02% | 14,439,598 |
| 2010-09-20 | 2010-09-16 | 14.047 | 1,017,379 | -142,092 | 0.02% | 14,291,362 |
| 2010-09-13 | 2010-09-09 | 14.357 | 1,159,471 | +142,092 | 0.03% | 16,646,401 |
| 2010-08-16 | 2010-08-12 | 14.329 | 1,017,379 | +355 | 0.02% | 14,577,762 |
| 2010-08-13 | 2010-08-11 | 14.723 | 1,017,024 | -355,230 | 0.02% | 14,973,495 |
| 2010-08-09 | 2010-08-05 | 15.286 | 1,372,254 | +356 | 0.03% | 20,976,094 |
| 2010-08-02 | 2010-07-29 | 14.892 | 1,371,898 | -356 | 0.03% | 20,429,973 |
| 2010-07-30 | 2010-07-28 | 15.061 | 1,372,254 | -355 | 0.03% | 20,667,054 |
| 2010-07-27 | 2010-07-23 | 14.920 | 1,372,609 | +355 | 0.03% | 20,479,201 |
| 2010-06-11 | 2010-06-09 | 13.512 | 1,372,254 | +356 | 0.03% | 18,542,404 |
| 2010-06-07 | 2010-06-03 | 13.315 | 1,371,898 | -22,735 | 0.03% | 18,267,253 |
| 2010-06-04 | 2010-06-02 | 12.724 | 1,394,633 | +22,735 | 0.03% | 17,745,517 |
| 2010-05-31 | 2010-05-27 | 12.668 | 1,371,898 | -49,022 | 0.03% | 17,378,994 |
| 2010-05-28 | 2010-05-26 | 12.330 | 1,420,920 | +49,022 | 0.03% | 17,519,997 |
| 2010-05-19 | 2010-05-17 | 12.777 | 1,371,898 | +30,232 | 0.03% | 17,529,127 |
| 2010-05-12 | 2010-05-10 | 13.698 | 1,341,666 | +6,950 | 0.03% | 18,378,364 |
| 2010-05-11 | 2010-05-07 | 13.267 | 1,334,716 | -6,950 | 0.03% | 17,707,012 |
| 2010-05-03 | 2010-04-29 | 14.590 | 1,341,666 | -347 | 0.03% | 19,575,275 |
| 2010-04-22 | 2010-04-20 | 15.943 | 1,342,013 | +347 | 0.03% | 21,395,477 |
| 2010-04-16 | 2010-04-14 | 17.094 | 1,341,666 | -347 | 0.03% | 22,934,345 |
| 2010-04-13 | 2010-04-09 | 17.641 | 1,342,013 | -348 | 0.03% | 23,674,057 |
| 2010-04-12 | 2010-04-08 | 17.324 | 1,342,361 | -70,193 | 0.03% | 23,255,266 |
| 2010-04-07 | 2010-03-31 | 16.749 | 1,412,554 | -347 | 0.03% | 23,658,300 |
| 2010-03-25 | 2010-03-23 | 16.058 | 1,412,901 | +3,474 | 0.03% | 22,688,272 |
| 2010-03-24 | 2010-03-22 | 16.173 | 1,409,427 | -3,474 | 0.03% | 22,794,727 |
| 2010-03-16 | 2010-03-12 | 16.058 | 1,412,901 | +1,216,221 | 0.03% | 22,688,272 |
| 2010-03-02 | 2010-02-26 | 14.936 | 196,680 | +347 | 0.00% | 2,937,535 |
| 2010-02-24 | 2010-02-22 | 15.281 | 196,333 | +2,085 | 0.00% | 3,000,152 |
| 2010-02-23 | 2010-02-19 | 14.993 | 194,248 | -2,432 | 0.00% | 2,912,392 |
| 2010-02-02 | 2010-01-29 | 15.051 | 196,680 | +1,390 | 0.00% | 2,960,175 |
| 2010-01-20 | 2010-01-18 | 16.490 | 195,290 | +6,949 | 0.00% | 3,220,254 |
| 2010-01-19 | 2010-01-15 | 15.885 | 188,341 | -6,949 | 0.00% | 2,991,847 |
| 2010-01-14 | 2010-01-12 | 17.583 | 195,290 | +347 | 0.00% | 3,433,814 |
| 2010-01-12 | 2010-01-08 | 18.475 | 194,943 | +348 | 0.00% | 3,601,622 |
| 2010-01-04 | 2009-12-29 | 18.590 | 194,595 | -1,043 | 0.00% | 3,617,593 |
| 2009-12-28 | 2009-12-22 | 18.274 | 195,638 | -695 | 0.00% | 3,575,053 |
| 2009-12-23 | 2009-12-21 | 17.756 | 196,333 | -347 | 0.00% | 3,486,053 |
| 2009-12-21 | 2009-12-17 | 18.101 | 196,680 | -348 | 0.00% | 3,560,134 |
| 2009-12-15 | 2009-12-11 | 19.482 | 197,028 | -1,042 | 0.00% | 3,838,593 |
| 2009-12-14 | 2009-12-10 | 18.849 | 198,070 | +347 | 0.00% | 3,733,494 |
| 2009-12-08 | 2009-12-04 | 19.713 | 197,723 | -347 | 0.00% | 3,897,654 |
| 2009-12-07 | 2009-12-03 | 19.195 | 198,070 | -4,170 | 0.00% | 3,801,894 |
| 2009-12-04 | 2009-12-02 | 19.080 | 202,240 | -348 | 0.00% | 3,858,656 |
| 2009-12-03 | 2009-12-01 | 18.705 | 202,588 | -173,746 | 0.00% | 3,789,506 |
| 2009-12-02 | 2009-11-30 | 18.418 | 376,334 | -347 | 0.01% | 6,931,208 |
| 2009-12-01 | 2009-11-27 | 17.180 | 376,681 | +173,746 | 0.01% | 6,471,479 |
| 2009-11-30 | 2009-11-26 | 18.475 | 202,935 | -695 | 0.00% | 3,749,277 |
| 2009-11-27 | 2009-11-25 | 18.792 | 203,630 | -3,475 | 0.00% | 3,826,577 |
| 2009-11-25 | 2009-11-23 | 19.367 | 207,105 | +3,127 | 0.00% | 4,011,078 |
| 2009-11-24 | 2009-11-20 | 18.619 | 203,978 | -3,127 | 0.00% | 3,797,896 |
| 2009-11-20 | 2009-11-18 | 19.943 | 207,105 | -348 | 0.00% | 4,130,278 |
| 2009-11-19 | 2009-11-17 | 20.058 | 207,453 | +348 | 0.00% | 4,161,098 |
| 2009-11-18 | 2009-11-16 | 19.540 | 207,105 | -2,085 | 0.00% | 4,046,838 |
| 2009-11-17 | 2009-11-13 | 18.849 | 209,190 | -5,907 | 0.00% | 3,943,099 |
| 2009-11-16 | 2009-11-12 | 18.130 | 215,097 | -7,298 | 0.00% | 3,899,693 |
| 2009-11-12 | 2009-11-10 | 18.245 | 222,395 | -347 | 0.01% | 4,057,605 |
| 2009-11-11 | 2009-11-09 | 18.360 | 222,742 | +347 | 0.01% | 4,089,576 |
| 2009-11-10 | 2009-11-06 | 18.101 | 222,395 | -347 | 0.01% | 4,025,605 |
| 2009-11-09 | 2009-11-05 | 17.785 | 222,742 | -9,035 | 0.01% | 3,961,376 |
| 2009-11-06 | 2009-11-04 | 17.612 | 231,777 | -1,390 | 0.01% | 4,082,040 |
| 2009-11-05 | 2009-11-03 | 17.123 | 233,167 | -2,432 | 0.01% | 3,992,451 |
| 2009-10-29 | 2009-10-27 | 17.353 | 235,599 | -695 | 0.01% | 4,088,333 |
| 2009-10-28 | 2009-10-23 | 17.238 | 236,294 | -3,823 | 0.01% | 4,073,193 |
| 2009-10-27 | 2009-10-22 | 16.921 | 240,117 | -5,212 | 0.01% | 4,063,083 |
| 2009-10-23 | 2009-10-21 | 16.605 | 245,329 | -3,823 | 0.01% | 4,073,617 |
| 2009-10-22 | 2009-10-20 | 16.633 | 249,152 | +695 | 0.01% | 4,144,267 |
| 2009-10-21 | 2009-10-19 | 16.259 | 248,457 | -4,864 | 0.01% | 4,039,756 |
| 2009-10-20 | 2009-10-16 | 15.741 | 253,321 | -2,085 | 0.01% | 3,987,622 |
| 2009-10-19 | 2009-10-15 | 16.202 | 255,406 | -348 | 0.01% | 4,138,043 |
| 2009-10-16 | 2009-10-14 | 15.856 | 255,754 | -6,602 | 0.01% | 4,055,361 |
| 2009-10-15 | 2009-10-13 | 15.655 | 262,356 | -348 | 0.01% | 4,107,196 |
| 2009-10-12 | 2009-10-08 | 15.511 | 262,704 | -347 | 0.01% | 4,074,844 |
| 2009-10-09 | 2009-10-07 | 14.763 | 263,051 | -1,390 | 0.01% | 3,883,406 |
| 2009-10-08 | 2009-10-06 | 14.245 | 264,441 | +347 | 0.01% | 3,766,947 |
| 2009-10-02 | 2009-09-29 | 14.648 | 264,094 | -4,170 | 0.01% | 3,868,404 |
| 2009-09-23 | 2009-09-21 | 14.964 | 268,264 | +695 | 0.01% | 4,014,405 |
| 2009-09-22 | 2009-09-18 | 15.338 | 267,569 | -6,949 | 0.01% | 4,104,105 |
| 2009-09-18 | 2009-09-16 | 15.166 | 274,518 | +34,749 | 0.01% | 4,163,293 |
| 2009-09-17 | 2009-09-15 | 14.734 | 239,769 | -10,773 | 0.01% | 3,532,795 |
| 2009-09-16 | 2009-09-14 | 14.677 | 250,542 | -347 | 0.01% | 3,677,106 |
| 2009-09-08 | 2009-09-04 | 13.784 | 250,889 | -348 | 0.01% | 3,458,379 |
| 2009-09-01 | 2009-08-28 | 13.669 | 251,237 | +348 | 0.01% | 3,434,256 |
| 2009-08-21 | 2009-08-19 | 13.468 | 250,889 | -2,085 | 0.01% | 3,378,959 |
| 2009-08-20 | 2009-08-18 | 13.554 | 252,974 | +347 | 0.01% | 3,428,880 |
| 2009-08-18 | 2009-08-14 | 14.216 | 252,627 | +3,823 | 0.01% | 3,591,387 |
| 2009-08-17 | 2009-08-13 | 13.756 | 248,804 | +347 | 0.01% | 3,422,479 |
| 2009-08-14 | 2009-08-12 | 13.612 | 248,457 | -347 | 0.01% | 3,381,955 |
| 2009-08-06 | 2009-08-04 | 15.022 | 248,804 | -348 | 0.01% | 3,737,519 |
| 2009-07-28 | 2009-07-24 | 16.259 | 249,152 | -347 | 0.01% | 4,051,057 |
| 2009-07-27 | 2009-07-23 | 15.972 | 249,499 | -348 | 0.01% | 3,984,899 |
| 2009-07-24 | 2009-07-22 | 15.597 | 249,847 | -26,061 | 0.01% | 3,896,987 |
| 2009-07-22 | 2009-07-20 | 15.511 | 275,908 | -7,645 | 0.01% | 4,279,653 |
| 2009-07-21 | 2009-07-17 | 14.936 | 283,553 | -3,823 | 0.01% | 4,235,036 |
| 2009-07-14 | 2009-07-10 | 14.475 | 287,376 | -17,374 | 0.01% | 4,159,815 |
| 2009-07-06 | 2009-07-02 | 14.792 | 304,750 | -695 | 0.01% | 4,507,776 |
| 2009-07-03 | 2009-06-30 | 14.475 | 305,445 | -348 | 0.01% | 4,421,366 |
| 2009-07-02 | 2009-06-29 | 14.245 | 305,793 | -2,085 | 0.01% | 4,356,004 |
| 2009-06-26 | 2009-06-24 | 13.526 | 307,878 | -347 | 0.01% | 4,164,204 |
| 2009-06-23 | 2009-06-19 | 13.353 | 308,225 | +33,707 | 0.01% | 4,115,677 |
| 2009-06-15 | 2009-06-11 | 14.302 | 274,518 | -695 | 0.01% | 3,926,293 |
| 2009-06-09 | 2009-06-05 | 13.036 | 275,213 | +347 | 0.01% | 3,587,754 |
| 2009-06-05 | 2009-06-03 | 13.641 | 274,866 | -347 | 0.01% | 3,749,340 |
| 2009-05-29 | 2009-05-26 | 12.544 | 275,213 | -348 | 0.01% | 3,452,326 |
| 2009-05-27 | 2009-05-25 | 12.721 | 275,561 | +6,259 | 0.01% | 3,505,377 |
| 2009-05-25 | 2009-05-21 | 12.456 | 269,302 | +3,735 | 0.01% | 3,354,387 |
| 2009-05-22 | 2009-05-20 | 13.045 | 265,567 | +340 | 0.01% | 3,464,265 |
| 2009-05-20 | 2009-05-18 | 12.603 | 265,227 | +3,736 | 0.01% | 3,342,680 |
| 2009-05-18 | 2009-05-14 | 11.249 | 261,491 | +13,244 | 0.01% | 2,941,395 |
| 2009-05-15 | 2009-05-13 | 11.808 | 248,247 | +340 | 0.01% | 2,931,309 |
| 2009-05-12 | 2009-05-08 | 11.808 | 247,907 | +3,735 | 0.01% | 2,927,295 |
| 2009-05-08 | 2009-05-06 | 10.866 | 244,172 | +340 | 0.01% | 2,653,111 |
| 2009-05-05 | 2009-04-30 | 10.512 | 243,832 | +339 | 0.01% | 2,563,257 |
| 2009-04-29 | 2009-04-27 | 9.658 | 243,493 | -339 | 0.01% | 2,351,763 |
| 2009-04-24 | 2009-04-22 | 9.335 | 243,832 | +3,735 | 0.01% | 2,276,057 |
| 2009-04-23 | 2009-04-21 | 9.570 | 240,097 | -3,735 | 0.01% | 2,297,753 |
| 2009-04-16 | 2009-04-14 | 9.982 | 243,832 | -340 | 0.01% | 2,434,017 |
| 2009-04-07 | 2009-04-03 | 9.364 | 244,172 | -679 | 0.01% | 2,286,421 |
| 2009-04-03 | 2009-04-01 | 8.598 | 244,851 | -340 | 0.01% | 2,105,319 |
| 2009-03-30 | 2009-03-26 | 9.305 | 245,191 | -679 | 0.01% | 2,281,523 |
| 2009-03-19 | 2009-03-17 | 8.893 | 245,870 | -339 | 0.01% | 2,186,481 |
| 2009-03-16 | 2009-03-12 | 8.333 | 246,209 | +339 | 0.01% | 2,051,746 |
| 2009-03-13 | 2009-03-11 | 8.422 | 245,870 | -339 | 0.01% | 2,070,641 |
| 2009-01-23 | 2009-01-21 | 8.186 | 246,209 | -340 | 0.01% | 2,015,496 |
| 2008-12-30 | 2008-12-24 | 7.833 | 246,549 | -1,698 | 0.01% | 1,931,159 |
| 2008-12-11 | 2008-12-09 | 8.216 | 248,247 | -340 | 0.01% | 2,039,489 |
| 2008-12-09 | 2008-12-05 | 7.744 | 248,587 | -339 | 0.01% | 1,925,163 |
| 2008-12-08 | 2008-12-04 | 7.568 | 248,926 | +339 | 0.01% | 1,883,808 |
| 2008-11-28 | 2008-11-26 | 7.067 | 248,587 | -339 | 0.01% | 1,756,802 |
| 2008-11-18 | 2008-11-14 | 8.893 | 248,926 | +1,698 | 0.01% | 2,213,658 |
| 2008-11-14 | 2008-11-12 | 9.717 | 247,228 | +20,376 | 0.01% | 2,402,397 |
| 2008-11-11 | 2008-11-07 | 8.569 | 226,852 | -340 | 0.01% | 1,943,877 |
| 2008-11-07 | 2008-11-05 | 9.335 | 227,192 | -679 | 0.01% | 2,120,731 |
| 2008-11-06 | 2008-11-04 | 8.216 | 227,871 | -2,038 | 0.01% | 1,872,089 |
| 2008-11-05 | 2008-11-03 | 7.214 | 229,909 | +340 | 0.01% | 1,658,652 |
| 2008-10-30 | 2008-10-28 | 6.302 | 229,569 | +339 | 0.01% | 1,446,639 |
| 2008-10-29 | 2008-10-27 | 6.037 | 229,230 | +680 | 0.01% | 1,383,753 |
| 2008-10-28 | 2008-10-24 | 6.302 | 228,550 | -680 | 0.01% | 1,440,218 |
| 2008-10-22 | 2008-10-20 | 7.951 | 229,230 | +2,717 | 0.01% | 1,822,504 |
| 2008-10-21 | 2008-10-17 | 8.039 | 226,513 | -2,717 | 0.01% | 1,820,912 |
| 2008-10-20 | 2008-10-16 | 8.039 | 229,230 | +340 | 0.01% | 1,842,754 |
| 2008-10-13 | 2008-10-09 | 8.746 | 228,890 | -679 | 0.01% | 2,001,781 |
| 2008-10-09 | 2008-10-06 | 9.128 | 229,569 | -340 | 0.01% | 2,095,599 |
| 2008-09-30 | 2008-09-26 | 10.542 | 229,909 | +135,840 | 0.01% | 2,423,663 |
| 2008-09-29 | 2008-09-25 | 10.571 | 94,069 | -135,840 | 0.00% | 994,430 |
| 2008-09-26 | 2008-09-24 | 10.689 | 229,909 | +340 | 0.01% | 2,457,513 |
| 2008-09-16 | 2008-09-11 | 11.514 | 229,569 | +339 | 0.01% | 2,643,159 |
| 2008-09-12 | 2008-09-10 | 11.808 | 229,230 | +33,960 | 0.01% | 2,706,756 |
| 2008-09-09 | 2008-09-05 | 12.102 | 195,270 | -339 | 0.00% | 2,363,255 |
| 2008-08-27 | 2008-08-25 | 13.693 | 195,609 | -340 | 0.00% | 2,678,398 |
| 2008-08-26 | 2008-08-21 | 13.310 | 195,949 | -12,565 | 0.00% | 2,608,043 |
| 2008-08-21 | 2008-08-19 | 13.339 | 208,514 | +340 | 0.00% | 2,781,421 |
| 2008-08-12 | 2008-08-08 | 14.870 | 208,174 | +339 | 0.00% | 3,095,645 |
| 2008-07-29 | 2008-07-25 | 14.370 | 207,835 | +1,019 | 0.00% | 2,986,564 |
| 2008-07-22 | 2008-07-18 | 13.928 | 206,816 | -340 | 0.00% | 2,880,571 |
| 2008-07-17 | 2008-07-15 | 13.486 | 207,156 | -339 | 0.00% | 2,793,806 |
| 2008-07-11 | 2008-07-09 | 13.516 | 207,495 | -340 | 0.00% | 2,804,488 |
| 2008-07-03 | 2008-06-30 | 12.868 | 207,835 | -339 | 0.00% | 2,674,443 |
| 2008-06-25 | 2008-06-23 | 14.134 | 208,174 | +339 | 0.00% | 2,942,395 |
| 2008-06-19 | 2008-06-17 | 14.753 | 207,835 | +2,377 | 0.00% | 3,066,124 |
| 2008-06-17 | 2008-06-13 | 14.340 | 205,458 | +340 | 0.00% | 2,946,356 |
| 2008-06-16 | 2008-06-12 | 14.340 | 205,118 | -340 | 0.00% | 2,941,481 |
| 2008-06-12 | 2008-06-10 | 15.312 | 205,458 | -339 | 0.00% | 3,146,007 |
| 2008-06-04 | 2008-06-02 | 16.019 | 205,797 | +339 | 0.00% | 3,296,638 |
| 2008-06-03 | 2008-05-30 | 16.372 | 205,458 | -339 | 0.00% | 3,363,807 |
| 2008-06-02 | 2008-05-29 | 15.872 | 205,797 | -5,773 | 0.00% | 3,266,338 |
| 2008-05-30 | 2008-05-28 | 15.401 | 211,570 | -33,281 | 0.01% | 3,258,285 |
| 2008-05-29 | 2008-05-27 | 14.870 | 244,851 | +1,698 | 0.01% | 3,641,049 |
| 2008-05-28 | 2008-05-26 | 14.694 | 243,153 | -340 | 0.01% | 3,572,839 |
| 2008-05-27 | 2008-05-23 | 14.694 | 243,493 | -339 | 0.01% | 3,577,835 |
| 2008-05-23 | 2008-05-21 | 14.664 | 243,832 | -340 | 0.01% | 3,575,636 |
| 2008-05-20 | 2008-05-16 | 14.929 | 244,172 | +340 | 0.01% | 3,645,332 |
| 2008-05-19 | 2008-05-15 | 14.547 | 243,832 | +339 | 0.01% | 3,546,916 |
| 2008-05-14 | 2008-05-09 | 14.105 | 243,493 | -339 | 0.01% | 3,434,435 |
| 2008-05-08 | 2008-05-06 | 15.293 | 243,832 | +3,323 | 0.01% | 3,729,026 |
| 2008-05-07 | 2008-05-05 | 15.413 | 240,509 | +335 | 0.01% | 3,706,885 |
| 2008-05-05 | 2008-04-30 | 15.383 | 240,174 | +336 | 0.01% | 3,694,562 |
| 2008-04-23 | 2008-04-21 | 14.012 | 239,838 | -336 | 0.01% | 3,360,494 |
| 2008-04-22 | 2008-04-18 | 13.684 | 240,174 | -335 | 0.01% | 3,286,442 |
| 2008-04-15 | 2008-04-11 | 13.952 | 240,509 | +335 | 0.01% | 3,355,556 |
| 2008-04-09 | 2008-04-07 | 13.535 | 240,174 | +3,355 | 0.01% | 3,250,642 |
| 2008-03-17 | 2008-03-13 | 11.418 | 236,819 | +335 | 0.01% | 2,703,975 |
| 2008-03-13 | 2008-03-11 | 11.895 | 236,484 | -335 | 0.01% | 2,812,950 |
| 2008-03-07 | 2008-03-05 | 11.984 | 236,819 | +1,006 | 0.01% | 2,838,114 |
| 2008-03-05 | 2008-03-03 | 12.551 | 235,813 | +335 | 0.01% | 2,959,628 |
| 2008-03-04 | 2008-02-29 | 12.879 | 235,478 | +336 | 0.01% | 3,032,644 |
| 2008-02-29 | 2008-02-27 | 12.879 | 235,142 | +335 | 0.01% | 3,028,316 |
| 2008-02-27 | 2008-02-25 | 12.491 | 234,807 | -335 | 0.01% | 2,933,002 |
| 2008-02-21 | 2008-02-19 | 13.117 | 235,142 | -336 | 0.01% | 3,084,396 |
| 2008-02-15 | 2008-02-13 | 12.521 | 235,478 | -335 | 0.01% | 2,948,404 |
| 2008-02-13 | 2008-02-11 | 12.670 | 235,813 | +671 | 0.01% | 2,987,748 |
| 2008-02-11 | 2008-02-04 | 14.220 | 235,142 | -336 | 0.01% | 3,343,766 |
| 2008-01-29 | 2008-01-25 | 14.608 | 235,478 | -3,354 | 0.01% | 3,439,804 |
| 2008-01-28 | 2008-01-24 | 13.862 | 238,832 | +335 | 0.01% | 3,310,799 |
| 2008-01-24 | 2008-01-22 | 13.326 | 238,497 | -335 | 0.01% | 3,178,175 |
| 2008-01-23 | 2008-01-21 | 14.131 | 238,832 | -671 | 0.01% | 3,374,879 |
| 2008-01-22 | 2008-01-18 | 14.906 | 239,503 | +335 | 0.01% | 3,570,000 |
| 2008-01-16 | 2008-01-14 | 14.876 | 239,168 | -670 | 0.01% | 3,557,877 |
| 2008-01-08 | 2008-01-04 | 14.518 | 239,838 | +335 | 0.01% | 3,482,044 |
| 2008-01-02 | 2007-12-27 | 14.787 | 239,503 | +335 | 0.01% | 3,541,440 |
| 2007-12-28 | 2007-12-24 | 15.025 | 239,168 | +336 | 0.01% | 3,593,527 |
| 2007-12-17 | 2007-12-13 | 15.264 | 238,832 | +335 | 0.01% | 3,645,438 |
| 2007-12-10 | 2007-12-06 | 16.158 | 238,497 | +671 | 0.01% | 3,853,625 |
| 2007-12-07 | 2007-12-05 | 15.919 | 237,826 | +8,051 | 0.01% | 3,786,063 |
| 2007-12-06 | 2007-12-04 | 15.681 | 229,775 | +1,006 | 0.01% | 3,603,096 |
| 2007-11-30 | 2007-11-28 | 15.442 | 228,769 | +671 | 0.01% | 3,532,761 |
| 2007-11-28 | 2007-11-26 | 16.098 | 228,098 | +335 | 0.01% | 3,671,999 |
| 2007-11-27 | 2007-11-23 | 15.592 | 227,763 | +671 | 0.01% | 3,551,176 |
| 2007-11-26 | 2007-11-22 | 15.472 | 227,092 | -1,342 | 0.01% | 3,513,634 |
| 2007-11-23 | 2007-11-21 | 15.919 | 228,434 | -335 | 0.01% | 3,636,548 |
| 2007-11-21 | 2007-11-19 | 16.396 | 228,769 | +2,013 | 0.01% | 3,751,001 |
| 2007-11-19 | 2007-11-15 | 16.605 | 226,756 | +671 | 0.01% | 3,765,315 |
| 2007-11-13 | 2007-11-09 | 16.724 | 226,085 | +670 | 0.01% | 3,781,133 |
| 2007-11-06 | 2007-11-02 | 19.169 | 225,415 | +1,007 | 0.01% | 4,320,968 |
| 2007-11-05 | 2007-11-01 | 19.437 | 224,408 | +335 | 0.01% | 4,361,875 |
| 2007-11-02 | 2007-10-31 | 18.662 | 224,073 | -2,012 | 0.01% | 4,181,683 |
| 2007-11-01 | 2007-10-30 | 19.109 | 226,085 | +335 | 0.01% | 4,320,332 |
| 2007-10-31 | 2007-10-29 | 19.616 | 225,750 | -20,462 | 0.01% | 4,428,340 |
| 2007-10-30 | 2007-10-26 | 18.692 | 246,212 | -9,057 | 0.01% | 4,602,185 |
| 2007-10-29 | 2007-10-25 | 18.543 | 255,269 | -1,677 | 0.01% | 4,733,428 |
| 2007-10-26 | 2007-10-24 | 18.632 | 256,946 | -1,006 | 0.01% | 4,787,504 |
| 2007-10-25 | 2007-10-23 | 18.662 | 257,952 | +1,006 | 0.01% | 4,813,938 |
| 2007-10-24 | 2007-10-22 | 17.976 | 256,946 | -4,696 | 0.01% | 4,618,984 |
| 2007-10-23 | 2007-10-18 | 19.348 | 261,642 | +671 | 0.01% | 5,062,202 |
| 2007-10-22 | 2007-10-17 | 18.304 | 260,971 | -1,677 | 0.01% | 4,776,919 |
| 2007-10-18 | 2007-10-16 | 18.036 | 262,648 | +671 | 0.01% | 4,737,146 |
| 2007-10-17 | 2007-10-15 | 18.483 | 261,977 | +2,012 | 0.01% | 4,842,194 |
| 2007-10-16 | 2007-10-12 | 18.573 | 259,965 | -335 | 0.01% | 4,828,255 |
| 2007-10-15 | 2007-10-11 | 19.109 | 260,300 | +302 | 0.01% | 4,974,157 |
| 2007-10-12 | 2007-10-10 | 18.603 | 259,998 | -4,998 | 0.01% | 4,836,619 |
| 2007-10-11 | 2007-10-09 | 18.304 | 264,996 | -2,013 | 0.01% | 4,850,595 |
| 2007-10-10 | 2007-10-08 | 18.096 | 267,009 | -2,013 | 0.01% | 4,831,721 |
| 2007-10-08 | 2007-10-04 | 17.440 | 269,022 | -1,006 | 0.01% | 4,691,708 |
| 2007-10-04 | 2007-10-02 | 18.692 | 270,028 | -1,006 | 0.01% | 5,047,352 |
| 2007-10-03 | 2007-09-28 | 18.006 | 271,034 | -12,076 | 0.01% | 4,880,317 |
| 2007-10-02 | 2007-09-27 | 17.499 | 283,110 | +3,354 | 0.01% | 4,954,281 |
| 2007-09-28 | 2007-09-25 | 17.499 | 279,756 | +1,678 | 0.01% | 4,895,587 |
| 2007-09-27 | 2007-09-24 | 17.649 | 278,078 | +670 | 0.01% | 4,907,673 |
| 2007-09-25 | 2007-09-21 | 17.350 | 277,408 | +1,342 | 0.01% | 4,813,149 |
| 2007-09-24 | 2007-09-20 | 17.619 | 276,066 | +336 | 0.01% | 4,863,934 |
| 2007-09-21 | 2007-09-19 | 17.499 | 275,730 | -336 | 0.01% | 4,825,134 |
| 2007-09-20 | 2007-09-18 | 16.993 | 276,066 | +6,374 | 0.01% | 4,691,104 |
| 2007-09-19 | 2007-09-17 | 17.023 | 269,692 | +670 | 0.01% | 4,590,833 |
| 2007-09-13 | 2007-09-11 | 17.142 | 269,022 | -335 | 0.01% | 4,611,508 |
| 2007-09-12 | 2007-09-10 | 17.529 | 269,357 | +335 | 0.01% | 4,721,640 |
| 2007-09-10 | 2007-09-06 | 17.798 | 269,022 | +7,716 | 0.01% | 4,787,948 |
| 2007-09-06 | 2007-09-04 | 17.619 | 261,306 | -336 | 0.01% | 4,603,882 |
| 2007-09-05 | 2007-09-03 | 17.678 | 261,642 | +336 | 0.01% | 4,625,402 |
| 2007-09-04 | 2007-08-31 | 17.857 | 261,306 | +1,006 | 0.01% | 4,666,202 |
| 2007-09-03 | 2007-08-30 | 17.589 | 260,300 | -1,006 | 0.01% | 4,578,397 |
| 2007-08-30 | 2007-08-28 | 18.215 | 261,306 | +1,006 | 0.01% | 4,759,681 |
| 2007-08-29 | 2007-08-27 | 19.199 | 260,300 | -18,114 | 0.01% | 4,997,437 |
| 2007-08-28 | 2007-08-24 | 17.112 | 278,414 | -56,689 | 0.01% | 4,764,203 |
| 2007-08-27 | 2007-08-23 | 17.261 | 335,103 | +336 | 0.01% | 5,784,212 |
| 2007-08-22 | 2007-08-20 | 17.172 | 334,767 | +335 | 0.01% | 5,748,472 |
| 2007-08-21 | 2007-08-17 | 16.247 | 334,432 | +335 | 0.01% | 5,433,650 |
| 2007-08-20 | 2007-08-16 | 16.426 | 334,097 | -1,006 | 0.01% | 5,487,967 |
| 2007-08-16 | 2007-08-14 | 17.321 | 335,103 | -335 | 0.01% | 5,804,192 |
| 2007-08-14 | 2007-08-10 | 16.933 | 335,438 | -336 | 0.01% | 5,679,994 |
| 2007-08-13 | 2007-08-09 | 17.261 | 335,774 | -335 | 0.01% | 5,795,794 |
| 2007-08-09 | 2007-08-07 | 16.873 | 336,109 | -336 | 0.01% | 5,671,316 |
| 2007-08-08 | 2007-08-06 | 16.963 | 336,445 | -335 | 0.01% | 5,707,076 |
| 2007-08-07 | 2007-08-03 | 17.350 | 336,780 | +671 | 0.01% | 5,843,278 |
| 2007-08-06 | 2007-08-02 | 17.410 | 336,109 | +335 | 0.01% | 5,851,676 |
| 2007-08-03 | 2007-08-01 | 17.440 | 335,774 | +3,019 | 0.01% | 5,855,854 |
| 2007-08-02 | 2007-07-31 | 18.006 | 332,755 | -3,354 | 0.01% | 5,991,683 |
| 2007-08-01 | 2007-07-30 | 17.887 | 336,109 | -1,007 | 0.01% | 6,011,996 |
| 2007-07-31 | 2007-07-27 | 17.678 | 337,116 | -335 | 0.01% | 5,959,658 |
| 2007-07-27 | 2007-07-25 | 18.155 | 337,451 | +671 | 0.01% | 6,126,540 |
| 2007-07-26 | 2007-07-24 | 18.096 | 336,780 | -671 | 0.01% | 6,094,278 |
| 2007-07-25 | 2007-07-23 | 18.185 | 337,451 | +335 | 0.01% | 6,136,600 |
| 2007-07-24 | 2007-07-20 | 17.887 | 337,116 | -335 | 0.01% | 6,030,008 |
| 2007-07-23 | 2007-07-19 | 18.573 | 337,451 | -335 | 0.01% | 6,267,380 |
| 2007-07-20 | 2007-07-18 | 18.543 | 337,786 | -1,342 | 0.01% | 6,263,532 |
| 2007-07-18 | 2007-07-16 | 18.781 | 339,128 | +335 | 0.01% | 6,369,297 |
| 2007-07-17 | 2007-07-13 | 18.483 | 338,793 | -1,341 | 0.01% | 6,262,005 |
| 2007-07-16 | 2007-07-12 | 18.453 | 340,134 | +335 | 0.01% | 6,276,651 |
| 2007-07-13 | 2007-07-11 | 18.692 | 339,799 | -335 | 0.01% | 6,351,509 |
| 2007-07-12 | 2007-07-10 | 19.020 | 340,134 | -446,469 | 0.01% | 6,469,311 |
| 2007-07-11 | 2007-07-09 | 18.364 | 786,603 | -190,529 | 0.02% | 14,445,202 |
| 2007-07-10 | 2007-07-06 | 18.006 | 977,132 | -4,025 | 0.02% | 17,594,522 |
| 2007-07-09 | 2007-07-05 | 17.947 | 981,157 | -21,468 | 0.02% | 17,608,497 |
| 2007-07-06 | 2007-07-04 | 17.887 | 1,002,625 | -336 | 0.02% | 17,933,996 |
| 2007-07-05 | 2007-07-03 | 17.887 | 1,002,961 | +1,007 | 0.02% | 17,940,006 |
| 2007-07-04 | 2007-06-29 | 17.827 | 1,001,954 | +2,348 | 0.02% | 17,862,254 |
| 2007-07-03 | 2007-06-28 | 17.917 | 999,606 | +671 | 0.02% | 17,909,795 |
| 2007-06-29 | 2007-06-27 | 18.006 | 998,935 | +32,202 | 0.02% | 17,987,113 |
| 2007-06-28 | 2007-06-26 | 17.857 | 966,733 | -1,007 | 0.02% | 17,263,175 |
| 2007-06-27 | 2007-06-25 | 18.006 | 967,740 | +1,007 | 0.02% | 17,425,407 |
| 2007-06-26 | 2007-06-22 | 17.738 | 966,733 | 0.02% | 17,147,895 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy