History of CCASS shareholding
Participant: DAIWA CAPITAL MARKETS HONG KONG LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 14.950 | 186,200 | +0 | 0.00% | 2,783,690 |
| 2025-10-13 | 2025-10-09 | 14.970 | 186,200 | +0 | 0.00% | 2,787,414 |
| 2025-10-10 | 2025-10-08 | 14.990 | 186,200 | +50,000 | 0.00% | 2,791,138 |
| 2025-10-08 | 2025-10-03 | 15.140 | 136,200 | +50,000 | 0.00% | 2,062,068 |
| 2025-10-06 | 2025-10-02 | 15.180 | 86,200 | -511,600 | 0.00% | 1,308,516 |
| 2025-09-30 | 2025-09-26 | 15.260 | 597,800 | +50,000 | 0.01% | 9,122,428 |
| 2025-09-24 | 2025-09-22 | 16.040 | 547,800 | -116,000 | 0.01% | 8,786,712 |
| 2025-09-23 | 2025-09-19 | 15.650 | 663,800 | -1,064,400 | 0.01% | 10,388,470 |
| 2025-09-16 | 2025-09-12 | 16.000 | 1,728,200 | +800,000 | 0.02% | 27,651,200 |
| 2025-09-10 | 2025-09-08 | 16.160 | 928,200 | +781,600 | 0.01% | 14,999,712 |
| 2025-09-09 | 2025-09-05 | 16.020 | 146,600 | -769,000 | 0.00% | 2,348,532 |
| 2025-09-08 | 2025-09-04 | 15.550 | 915,600 | +148,000 | 0.01% | 14,237,580 |
| 2025-09-05 | 2025-09-03 | 15.560 | 767,600 | -66,000 | 0.01% | 11,943,856 |
| 2025-09-04 | 2025-09-02 | 15.190 | 833,600 | +721,000 | 0.01% | 12,662,384 |
| 2025-09-03 | 2025-09-01 | 14.920 | 112,600 | -247,000 | 0.00% | 1,679,992 |
| 2025-08-26 | 2025-08-22 | 14.580 | 359,600 | -502,000 | 0.00% | 5,242,968 |
| 2025-08-15 | 2025-08-13 | 14.260 | 861,600 | +675,000 | 0.01% | 12,286,416 |
| 2025-08-11 | 2025-08-07 | 13.790 | 186,600 | +99,400 | 0.00% | 2,573,214 |
| 2025-08-05 | 2025-08-01 | 13.520 | 87,200 | +2,062 | 0.00% | 1,178,923 |
| 2025-07-25 | 2025-07-23 | 13.663 | 85,138 | -390 | 0.00% | 1,163,253 |
| 2025-07-24 | 2025-07-22 | 14.339 | 85,528 | +390 | 0.00% | 1,226,398 |
| 2025-07-18 | 2025-07-16 | 14.421 | 85,138 | +391 | 0.00% | 1,227,781 |
| 2025-07-09 | 2025-07-07 | 13.888 | 84,747 | -1,953 | 0.00% | 1,177,007 |
| 2025-07-03 | 2025-06-30 | 13.745 | 86,700 | -370,817 | 0.00% | 1,191,699 |
| 2025-07-02 | 2025-06-27 | 13.704 | 457,517 | +370,817 | 0.00% | 6,269,867 |
| 2025-04-14 | 2025-04-10 | 9.013 | 86,700 | -1,952 | 0.00% | 781,442 |
| 2025-03-11 | 2025-03-07 | 9.259 | 88,652 | -2,539 | 0.00% | 820,828 |
| 2025-02-06 | 2025-02-04 | 7.200 | 91,191 | -2,929 | 0.00% | 656,602 |
| 2024-12-23 | 2024-12-19 | 6.760 | 94,120 | -1,953 | 0.00% | 636,240 |
| 2024-12-10 | 2024-12-06 | 7.416 | 96,073 | +2,658 | 0.00% | 712,446 |
| 2024-11-22 | 2024-11-20 | 7.753 | 93,415 | -1,899 | 0.00% | 724,223 |
| 2024-10-08 | 2024-10-04 | 8.732 | 95,314 | -569 | 0.00% | 832,318 |
| 2024-09-09 | 2024-09-04 | 6.468 | 95,883 | +189 | 0.00% | 620,137 |
| 2024-08-23 | 2024-08-21 | 6.921 | 95,694 | +1,140 | 0.00% | 662,259 |
| 2024-08-21 | 2024-08-19 | 7.079 | 94,554 | +379 | 0.00% | 669,310 |
| 2024-08-06 | 2024-08-02 | 7.058 | 94,175 | -26,581 | 0.00% | 664,643 |
| 2024-07-31 | 2024-07-29 | 8.028 | 120,756 | +5,088 | 0.00% | 969,405 |
| 2024-07-26 | 2024-07-24 | 8.127 | 115,668 | +182 | 0.00% | 940,007 |
| 2024-07-16 | 2024-07-12 | 9.501 | 115,486 | +25,461 | 0.00% | 1,097,278 |
| 2024-06-06 | 2024-06-04 | 11.041 | 90,025 | -5,456 | 0.00% | 993,963 |
| 2024-05-23 | 2024-05-21 | 11.965 | 95,481 | +2,728 | 0.00% | 1,142,403 |
| 2024-05-22 | 2024-05-20 | 12.383 | 92,753 | +1,819 | 0.00% | 1,148,524 |
| 2024-03-13 | 2024-03-11 | 13.262 | 90,934 | -182 | 0.00% | 1,206,000 |
| 2024-02-01 | 2024-01-30 | 11.899 | 91,116 | -546 | 0.00% | 1,084,165 |
| 2024-01-31 | 2024-01-29 | 12.405 | 91,662 | +546 | 0.00% | 1,137,030 |
| 2024-01-26 | 2024-01-24 | 12.207 | 91,116 | +364 | 0.00% | 1,112,221 |
| 2023-12-08 | 2023-12-06 | 12.555 | 90,752 | +2,040 | 0.00% | 1,139,382 |
| 2023-09-11 | 2023-09-06 | 13.297 | 88,712 | +889 | 0.00% | 1,179,638 |
| 2023-09-06 | 2023-09-04 | 13.770 | 87,823 | -3,378 | 0.00% | 1,209,312 |
| 2023-08-28 | 2023-08-24 | 13.590 | 91,201 | -889 | 0.00% | 1,239,411 |
| 2023-07-13 | 2023-07-11 | 16.738 | 92,090 | +1,245 | 0.00% | 1,541,379 |
| 2023-07-12 | 2023-07-10 | 16.447 | 90,845 | +8,562 | 0.00% | 1,494,097 |
| 2023-04-25 | 2023-04-21 | 18.945 | 82,283 | -44,440 | 0.00% | 1,558,867 |
| 2023-04-24 | 2023-04-20 | 19.333 | 126,723 | +44,440 | 0.00% | 2,449,975 |
| 2023-01-27 | 2023-01-20 | 20.692 | 82,283 | +2,473 | 0.00% | 1,702,578 |
| 2022-12-08 | 2022-12-06 | 18.665 | 79,810 | +1,190 | 0.00% | 1,489,692 |
| 2022-12-07 | 2022-12-05 | 18.641 | 78,620 | -163 | 0.00% | 1,465,544 |
| 2022-12-06 | 2022-12-02 | 17.237 | 78,783 | +163 | 0.00% | 1,358,002 |
| 2022-10-18 | 2022-10-14 | 17.631 | 78,620 | -813 | 0.00% | 1,386,168 |
| 2022-09-06 | 2022-09-02 | 18.124 | 79,433 | -649 | 0.00% | 1,439,623 |
| 2022-09-05 | 2022-09-01 | 19.084 | 80,082 | +649 | 0.00% | 1,528,293 |
| 2022-08-24 | 2022-08-22 | 20.020 | 79,433 | -8,122 | 0.00% | 1,590,235 |
| 2022-08-02 | 2022-07-29 | 19.450 | 87,555 | +1,538 | 0.00% | 1,702,978 |
| 2022-06-15 | 2022-06-13 | 16.819 | 86,017 | -5,266 | 0.00% | 1,446,683 |
| 2022-05-30 | 2022-05-26 | 15.415 | 91,283 | -638 | 0.00% | 1,407,121 |
| 2022-03-22 | 2022-03-18 | 18.774 | 91,921 | -160 | 0.00% | 1,725,691 |
| 2021-12-30 | 2021-12-28 | 17.420 | 92,081 | -101,018 | 0.00% | 1,604,062 |
| 2021-12-29 | 2021-12-24 | 17.545 | 193,099 | +101,018 | 0.00% | 3,388,009 |
| 2021-12-17 | 2021-12-15 | 17.746 | 92,081 | -2,074 | 0.00% | 1,634,066 |
| 2021-12-07 | 2021-12-03 | 17.903 | 94,155 | +1,483 | 0.00% | 1,685,636 |
| 2021-10-20 | 2021-10-18 | 22.792 | 92,672 | -4,869 | 0.00% | 2,112,208 |
| 2021-10-18 | 2021-10-12 | 20.933 | 97,541 | -12,408 | 0.00% | 2,041,851 |
| 2021-09-30 | 2021-09-28 | 18.972 | 109,949 | -3,299 | 0.00% | 2,085,992 |
| 2021-09-24 | 2021-09-21 | 19.660 | 113,248 | -1,414 | 0.00% | 2,226,450 |
| 2021-08-24 | 2021-08-20 | 17.572 | 114,662 | -1,256 | 0.00% | 2,014,808 |
| 2021-08-19 | 2021-08-17 | 19.354 | 115,918 | -1,885 | 0.00% | 2,243,518 |
| 2021-08-03 | 2021-07-30 | 21.018 | 117,803 | +1,758 | 0.00% | 2,475,956 |
| 2021-07-28 | 2021-07-26 | 20.708 | 116,045 | -154 | 0.00% | 2,403,006 |
| 2021-07-23 | 2021-07-21 | 20.914 | 116,199 | +10,212 | 0.00% | 2,430,227 |
| 2021-07-19 | 2021-07-15 | 20.165 | 105,987 | +618 | 0.00% | 2,137,190 |
| 2021-07-16 | 2021-07-14 | 20.294 | 105,369 | +774 | 0.00% | 2,138,349 |
| 2021-07-13 | 2021-07-09 | 22.104 | 104,595 | +774 | 0.00% | 2,311,921 |
| 2021-06-30 | 2021-06-28 | 22.491 | 103,821 | +3,868 | 0.00% | 2,335,073 |
| 2021-06-23 | 2021-06-21 | 21.328 | 99,953 | +464 | 0.00% | 2,131,797 |
| 2021-06-16 | 2021-06-11 | 20.061 | 99,489 | +155 | 0.00% | 1,995,872 |
| 2021-05-18 | 2021-05-14 | 16.907 | 99,334 | -30,946 | 0.00% | 1,679,468 |
| 2021-04-29 | 2021-04-27 | 16.183 | 130,280 | +30,946 | 0.00% | 2,108,376 |
| 2021-04-09 | 2021-04-07 | 16.623 | 99,334 | -1,083 | 0.00% | 1,651,220 |
| 2021-02-16 | 2021-02-09 | 12.861 | 100,417 | -465 | 0.00% | 1,291,506 |
| 2021-02-09 | 2021-02-05 | 12.474 | 100,882 | -309 | 0.00% | 1,258,366 |
| 2021-01-15 | 2021-01-13 | 13.262 | 101,191 | +774 | 0.00% | 1,342,008 |
| 2020-12-30 | 2020-12-28 | 12.564 | 100,417 | +773 | 0.00% | 1,261,652 |
| 2020-12-07 | 2020-12-03 | 13.161 | 99,644 | +1,585 | 0.00% | 1,311,438 |
| 2020-11-05 | 2020-11-03 | 12.885 | 98,059 | -822,994 | 0.00% | 1,263,529 |
| 2020-11-04 | 2020-11-02 | 13.056 | 921,053 | +482,072 | 0.01% | 12,025,407 |
| 2020-11-03 | 2020-10-30 | 13.004 | 438,981 | -388,886 | 0.01% | 5,708,338 |
| 2020-11-02 | 2020-10-29 | 13.043 | 827,867 | +729,808 | 0.01% | 10,797,883 |
| 2020-10-08 | 2020-10-06 | 13.582 | 98,059 | -761 | 0.00% | 1,331,793 |
| 2020-10-07 | 2020-10-05 | 13.424 | 98,820 | -1,371 | 0.00% | 1,326,553 |
| 2020-09-28 | 2020-09-24 | 13.240 | 100,191 | -661,441 | 0.00% | 1,326,533 |
| 2020-09-25 | 2020-09-23 | 13.529 | 761,632 | +661,441 | 0.01% | 10,304,127 |
| 2020-09-17 | 2020-09-15 | 13.555 | 100,191 | -761 | 0.00% | 1,358,117 |
| 2020-09-14 | 2020-09-10 | 13.043 | 100,952 | -1,066 | 0.00% | 1,316,719 |
| 2020-09-09 | 2020-09-07 | 13.043 | 102,018 | -457 | 0.00% | 1,330,622 |
| 2020-09-04 | 2020-09-02 | 11.651 | 102,475 | +762 | 0.00% | 1,193,907 |
| 2020-08-28 | 2020-08-26 | 10.994 | 101,713 | -762 | 0.00% | 1,118,229 |
| 2020-08-27 | 2020-08-25 | 11.033 | 102,475 | -1,522 | 0.00% | 1,130,644 |
| 2020-08-26 | 2020-08-24 | 10.758 | 103,997 | -762 | 0.00% | 1,118,751 |
| 2020-08-20 | 2020-08-18 | 10.849 | 104,759 | -1,218 | 0.00% | 1,136,580 |
| 2020-08-19 | 2020-08-17 | 10.849 | 105,977 | -761 | 0.00% | 1,149,795 |
| 2020-08-13 | 2020-08-11 | 10.758 | 106,738 | -1,523 | 0.00% | 1,148,238 |
| 2020-08-04 | 2020-07-31 | 11.129 | 108,261 | +1,573 | 0.00% | 1,204,878 |
| 2020-07-30 | 2020-07-28 | 10.956 | 106,688 | -1,500 | 0.00% | 1,168,885 |
| 2020-07-24 | 2020-07-22 | 11.023 | 108,188 | -1,501 | 0.00% | 1,192,529 |
| 2020-07-23 | 2020-07-21 | 11.009 | 109,689 | -3,151 | 0.00% | 1,207,612 |
| 2020-07-21 | 2020-07-17 | 10.836 | 112,840 | -3,751 | 0.00% | 1,222,751 |
| 2020-07-17 | 2020-07-15 | 10.690 | 116,591 | -901 | 0.00% | 1,246,304 |
| 2020-07-16 | 2020-07-14 | 10.130 | 117,492 | -750 | 0.00% | 1,190,163 |
| 2020-03-17 | 2020-03-13 | 7.904 | 118,242 | +150 | 0.00% | 934,568 |
| 2020-03-05 | 2020-03-03 | 8.864 | 118,092 | -1,500 | 0.00% | 1,046,710 |
| 2020-02-24 | 2020-02-20 | 9.916 | 119,592 | -8,704 | 0.00% | 1,185,931 |
| 2020-01-29 | 2020-01-22 | 10.570 | 128,296 | -649,130 | 0.00% | 1,356,034 |
| 2020-01-23 | 2020-01-21 | 10.570 | 777,426 | +648,380 | 0.01% | 8,217,064 |
| 2020-01-16 | 2020-01-14 | 11.329 | 129,046 | +1,501 | 0.00% | 1,462,002 |
| 2019-12-11 | 2019-12-09 | 9.597 | 127,545 | +2,137 | 0.00% | 1,224,113 |
| 2019-10-10 | 2019-10-08 | 8.635 | 125,408 | +2,508 | 0.00% | 1,082,903 |
| 2019-10-09 | 2019-10-04 | 8.865 | 122,900 | +738 | 0.00% | 1,089,568 |
| 2019-09-10 | 2019-09-06 | 9.448 | 122,162 | -1,475 | 0.00% | 1,154,234 |
| 2019-09-02 | 2019-08-29 | 8.893 | 123,637 | +737 | 0.00% | 1,099,454 |
| 2019-08-28 | 2019-08-26 | 9.001 | 122,900 | +296 | 0.00% | 1,106,228 |
| 2019-08-08 | 2019-08-06 | 10.704 | 122,604 | -2,214 | 0.00% | 1,312,384 |
| 2019-08-07 | 2019-08-05 | 10.312 | 124,818 | +8,480 | 0.00% | 1,287,069 |
| 2019-07-30 | 2019-07-26 | 11.097 | 116,338 | +275 | 0.00% | 1,290,995 |
| 2019-07-29 | 2019-07-25 | 10.966 | 116,063 | +413 | 0.00% | 1,272,752 |
| 2019-07-26 | 2019-07-24 | 11.490 | 115,650 | +137 | 0.00% | 1,328,774 |
| 2019-07-19 | 2019-07-17 | 12.362 | 115,513 | -1,925 | 0.00% | 1,428,000 |
| 2019-07-16 | 2019-07-12 | 12.333 | 117,438 | +137 | 0.00% | 1,448,382 |
| 2019-07-15 | 2019-07-11 | 12.362 | 117,301 | +550 | 0.00% | 1,450,104 |
| 2019-07-12 | 2019-07-10 | 12.071 | 116,751 | +550 | 0.00% | 1,409,345 |
| 2019-07-11 | 2019-07-09 | 11.984 | 116,201 | +551 | 0.00% | 1,392,565 |
| 2019-07-03 | 2019-06-28 | 12.362 | 115,650 | -2,201 | 0.00% | 1,429,694 |
| 2019-06-28 | 2019-06-26 | 11.519 | 117,851 | +825 | 0.00% | 1,357,491 |
| 2019-06-19 | 2019-06-17 | 10.777 | 117,026 | +413 | 0.00% | 1,261,186 |
| 2019-06-12 | 2019-06-10 | 11.111 | 116,613 | +2,475 | 0.00% | 1,295,743 |
| 2019-05-14 | 2019-05-09 | 11.213 | 114,138 | +138 | 0.00% | 1,279,862 |
| 2019-04-25 | 2019-04-23 | 12.304 | 114,000 | -6,876 | 0.00% | 1,402,664 |
| 2019-03-21 | 2019-03-19 | 11.766 | 120,876 | +687 | 0.00% | 1,422,221 |
| 2019-02-11 | 2019-02-04 | 9.977 | 120,189 | -2,337 | 0.00% | 1,199,133 |
| 2019-01-30 | 2019-01-28 | 9.584 | 122,526 | -1,375 | 0.00% | 1,174,335 |
| 2019-01-17 | 2019-01-15 | 8.944 | 123,901 | +275 | 0.00% | 1,108,226 |
| 2019-01-11 | 2019-01-09 | 9.381 | 123,626 | +2,750 | 0.00% | 1,159,706 |
| 2018-12-12 | 2018-12-10 | 9.646 | 120,876 | +3,453 | 0.00% | 1,166,009 |
| 2018-12-11 | 2018-12-07 | 9.736 | 117,423 | +671 | 0.00% | 1,143,188 |
| 2018-12-10 | 2018-12-06 | 9.736 | 116,752 | +806 | 0.00% | 1,136,655 |
| 2018-12-07 | 2018-12-05 | 9.929 | 115,946 | +807 | 0.00% | 1,151,246 |
| 2018-12-05 | 2018-12-03 | 9.899 | 115,139 | +806 | 0.00% | 1,139,805 |
| 2018-11-22 | 2018-11-20 | 10.331 | 114,333 | -135 | 0.00% | 1,181,184 |
| 2018-11-13 | 2018-11-09 | 10.510 | 114,468 | +538 | 0.00% | 1,203,027 |
| 2018-11-07 | 2018-11-05 | 10.525 | 113,930 | +134 | 0.00% | 1,199,069 |
| 2018-11-01 | 2018-10-30 | 10.138 | 113,796 | +403 | 0.00% | 1,153,615 |
| 2018-10-19 | 2018-10-16 | 9.929 | 113,393 | +941 | 0.00% | 1,125,897 |
| 2018-10-18 | 2018-10-15 | 10.495 | 112,452 | +1,209 | 0.00% | 1,180,166 |
| 2018-08-30 | 2018-08-28 | 10.867 | 111,243 | +672 | 0.00% | 1,208,877 |
| 2018-08-24 | 2018-08-22 | 10.539 | 110,571 | +671 | 0.00% | 1,165,363 |
| 2018-08-03 | 2018-08-01 | 11.284 | 109,900 | +1,209 | 0.00% | 1,240,091 |
| 2018-08-02 | 2018-07-31 | 11.537 | 108,691 | +135 | 0.00% | 1,253,955 |
| 2018-08-01 | 2018-07-30 | 13.197 | 108,556 | +940 | 0.00% | 1,432,663 |
| 2018-07-31 | 2018-07-27 | 13.433 | 107,616 | +5,772 | 0.00% | 1,445,649 |
| 2018-07-10 | 2018-07-06 | 13.119 | 101,844 | +1,017 | 0.00% | 1,336,071 |
| 2018-07-05 | 2018-07-03 | 13.166 | 100,827 | +1,526 | 0.00% | 1,327,487 |
| 2018-07-03 | 2018-06-28 | 13.748 | 99,301 | +763 | 0.00% | 1,365,190 |
| 2018-06-29 | 2018-06-27 | 13.905 | 98,538 | +254 | 0.00% | 1,370,200 |
| 2018-06-28 | 2018-06-26 | 13.858 | 98,284 | +509 | 0.00% | 1,362,031 |
| 2018-06-27 | 2018-06-25 | 13.779 | 97,775 | +763 | 0.00% | 1,347,287 |
| 2018-06-26 | 2018-06-22 | 14.692 | 97,012 | +1,271 | 0.00% | 1,425,281 |
| 2018-06-05 | 2018-06-01 | 16.894 | 95,741 | -2,288 | 0.00% | 1,617,448 |
| 2018-06-04 | 2018-05-31 | 16.894 | 98,029 | -2,798 | 0.00% | 1,656,102 |
| 2018-05-30 | 2018-05-28 | 16.076 | 100,827 | -5,085 | 0.00% | 1,620,899 |
| 2018-05-28 | 2018-05-24 | 16.548 | 105,912 | +5,085 | 0.00% | 1,752,625 |
| 2018-05-21 | 2018-05-17 | 16.202 | 100,827 | -5,721 | 0.00% | 1,633,587 |
| 2018-05-17 | 2018-05-15 | 16.422 | 106,548 | -232,677 | 0.00% | 1,749,742 |
| 2018-05-16 | 2018-05-14 | 16.359 | 339,225 | +224,412 | 0.01% | 5,549,442 |
| 2018-05-02 | 2018-04-27 | 15.887 | 114,813 | -90,146 | 0.00% | 1,824,066 |
| 2018-04-30 | 2018-04-26 | 16.170 | 204,959 | +90,146 | 0.00% | 3,314,273 |
| 2018-04-20 | 2018-04-18 | 15.887 | 114,813 | -1,017 | 0.00% | 1,824,066 |
| 2018-04-19 | 2018-04-17 | 16.422 | 115,830 | -2,543 | 0.00% | 1,902,171 |
| 2018-03-22 | 2018-03-20 | 14.377 | 118,373 | -5,086 | 0.00% | 1,701,872 |
| 2018-03-16 | 2018-03-14 | 14.173 | 123,459 | -1,652 | 0.00% | 1,749,749 |
| 2018-03-05 | 2018-03-01 | 13.575 | 125,111 | -636 | 0.00% | 1,698,378 |
| 2018-02-13 | 2018-02-09 | 13.072 | 125,747 | +890 | 0.00% | 1,643,716 |
| 2018-02-05 | 2018-02-01 | 14.110 | 124,857 | -8,900 | 0.00% | 1,761,706 |
| 2018-01-30 | 2018-01-26 | 13.685 | 133,757 | -2,289 | 0.00% | 1,830,475 |
| 2018-01-17 | 2018-01-15 | 13.292 | 136,046 | -5,976 | 0.00% | 1,808,300 |
| 2017-12-22 | 2017-12-20 | 12.930 | 142,022 | +16,529 | 0.00% | 1,836,350 |
| 2017-12-19 | 2017-12-15 | 12.851 | 125,493 | -8,900 | 0.00% | 1,612,760 |
| 2017-12-14 | 2017-12-12 | 12.851 | 134,393 | +636 | 0.00% | 1,727,137 |
| 2017-12-13 | 2017-12-11 | 12.962 | 133,757 | +1,653 | 0.00% | 1,733,692 |
| 2017-12-04 | 2017-11-30 | 13.563 | 132,104 | +3,505 | 0.00% | 1,791,739 |
| 2017-12-01 | 2017-11-29 | 13.818 | 128,599 | +251 | 0.00% | 1,777,032 |
| 2017-11-29 | 2017-11-27 | 14.090 | 128,348 | +250 | 0.00% | 1,808,380 |
| 2017-11-24 | 2017-11-22 | 14.441 | 128,098 | -3,760 | 0.00% | 1,849,825 |
| 2017-11-16 | 2017-11-14 | 12.957 | 131,858 | +251 | 0.00% | 1,708,450 |
| 2017-11-15 | 2017-11-13 | 13.021 | 131,607 | +501 | 0.00% | 1,713,598 |
| 2017-11-09 | 2017-11-07 | 13.308 | 131,106 | +627 | 0.00% | 1,744,731 |
| 2017-11-08 | 2017-11-06 | 13.435 | 130,479 | +5,264 | 0.00% | 1,753,043 |
| 2017-11-07 | 2017-11-03 | 13.435 | 125,215 | -298,560 | 0.00% | 1,682,319 |
| 2017-11-06 | 2017-11-02 | 13.148 | 423,775 | +298,560 | 0.01% | 5,571,888 |
| 2017-10-30 | 2017-10-26 | 13.196 | 125,215 | -26,948 | 0.00% | 1,652,349 |
| 2017-10-27 | 2017-10-25 | 13.483 | 152,163 | +752 | 0.00% | 2,051,661 |
| 2017-10-25 | 2017-10-23 | 13.675 | 151,411 | +251 | 0.00% | 2,070,513 |
| 2017-09-27 | 2017-09-25 | 14.201 | 151,160 | +626 | 0.00% | 2,146,677 |
| 2017-09-25 | 2017-09-21 | 14.233 | 150,534 | +5,014 | 0.00% | 2,142,591 |
| 2017-09-21 | 2017-09-19 | 14.106 | 145,520 | +5,640 | 0.00% | 2,052,649 |
| 2017-09-19 | 2017-09-15 | 14.201 | 139,880 | +2,257 | 0.00% | 1,986,486 |
| 2017-08-30 | 2017-08-28 | 12.829 | 137,623 | +250 | 0.00% | 1,765,578 |
| 2017-08-29 | 2017-08-25 | 13.052 | 137,373 | +251 | 0.00% | 1,793,059 |
| 2017-08-15 | 2017-08-11 | 12.957 | 137,122 | +1,253 | 0.00% | 1,776,655 |
| 2017-08-14 | 2017-08-10 | 13.260 | 135,869 | -27,575 | 0.00% | 1,801,612 |
| 2017-08-09 | 2017-08-07 | 12.893 | 163,444 | -250 | 0.00% | 2,107,270 |
| 2017-08-08 | 2017-08-04 | 12.781 | 163,694 | +250 | 0.00% | 2,092,209 |
| 2017-08-07 | 2017-08-03 | 12.861 | 163,444 | +251 | 0.00% | 2,102,054 |
| 2017-08-04 | 2017-08-02 | 12.861 | 163,193 | +627 | 0.00% | 2,098,826 |
| 2017-07-31 | 2017-07-27 | 14.052 | 162,566 | +5,658 | 0.00% | 2,284,401 |
| 2017-07-25 | 2017-07-21 | 13.672 | 156,908 | +967 | 0.00% | 2,145,232 |
| 2017-07-21 | 2017-07-19 | 13.788 | 155,941 | +605 | 0.00% | 2,150,058 |
| 2017-07-12 | 2017-07-10 | 13.474 | 155,336 | +242 | 0.00% | 2,092,924 |
| 2017-07-06 | 2017-07-04 | 13.705 | 155,094 | +4,234 | 0.00% | 2,125,560 |
| 2017-07-05 | 2017-07-03 | 13.705 | 150,860 | -95,451 | 0.00% | 2,067,533 |
| 2017-07-04 | 2017-06-30 | 13.672 | 246,311 | +34,963 | 0.00% | 3,367,542 |
| 2017-07-03 | 2017-06-29 | 13.672 | 211,348 | -60,489 | 0.00% | 2,889,531 |
| 2017-06-30 | 2017-06-28 | 13.556 | 271,837 | -85,411 | 0.00% | 3,685,074 |
| 2017-06-29 | 2017-06-27 | 13.705 | 357,248 | -88,072 | 0.01% | 4,896,075 |
| 2017-06-28 | 2017-06-26 | 13.887 | 445,320 | +121 | 0.01% | 6,184,082 |
| 2017-06-27 | 2017-06-23 | 14.036 | 445,199 | +1,331 | 0.01% | 6,248,642 |
| 2017-06-20 | 2017-06-16 | 14.085 | 443,868 | +1,573 | 0.01% | 6,251,974 |
| 2017-06-19 | 2017-06-15 | 14.052 | 442,295 | -241,714 | 0.01% | 6,215,194 |
| 2017-06-16 | 2017-06-14 | 14.333 | 684,009 | +536,537 | 0.01% | 9,804,031 |
| 2017-06-15 | 2017-06-13 | 14.532 | 147,472 | +242 | 0.00% | 2,143,000 |
| 2017-06-14 | 2017-06-12 | 14.432 | 147,230 | -121 | 0.00% | 2,124,880 |
| 2017-06-07 | 2017-06-05 | 13.275 | 147,351 | +1,210 | 0.00% | 1,956,106 |
| 2017-05-15 | 2017-05-11 | 14.003 | 146,141 | +1,209 | 0.00% | 2,046,347 |
| 2017-04-20 | 2017-04-18 | 13.407 | 144,932 | -292,161 | 0.00% | 1,943,161 |
| 2017-04-19 | 2017-04-13 | 13.821 | 437,093 | +292,161 | 0.01% | 6,040,931 |
| 2017-04-06 | 2017-04-03 | 12.399 | 144,932 | -1,209 | 0.00% | 1,797,005 |
| 2017-03-09 | 2017-03-07 | 12.134 | 146,141 | -484 | 0.00% | 1,773,339 |
| 2017-03-06 | 2017-03-02 | 11.853 | 146,625 | -484 | 0.00% | 1,738,005 |
| 2017-03-02 | 2017-02-28 | 11.705 | 147,109 | -363 | 0.00% | 1,721,854 |
| 2017-02-27 | 2017-02-23 | 12.118 | 147,472 | -726 | 0.00% | 1,787,052 |
| 2017-02-22 | 2017-02-20 | 11.754 | 148,198 | -363 | 0.00% | 1,741,950 |
| 2017-02-21 | 2017-02-17 | 11.523 | 148,561 | -5,323 | 0.00% | 1,711,833 |
| 2017-02-13 | 2017-02-09 | 11.159 | 153,884 | -726 | 0.00% | 1,717,200 |
| 2017-02-10 | 2017-02-08 | 11.242 | 154,610 | -191,145 | 0.00% | 1,738,082 |
| 2017-02-09 | 2017-02-07 | 11.258 | 345,755 | +186,911 | 0.01% | 3,892,596 |
| 2017-02-02 | 2017-01-27 | 10.944 | 158,844 | +121 | 0.00% | 1,738,411 |
| 2016-12-28 | 2016-12-22 | 9.886 | 158,723 | +242 | 0.00% | 1,569,151 |
| 2016-12-15 | 2016-12-13 | 10.382 | 158,481 | -1,815 | 0.00% | 1,645,359 |
| 2016-12-08 | 2016-12-06 | 10.911 | 160,296 | -3,992 | 0.00% | 1,749,002 |
| 2016-12-05 | 2016-12-01 | 11.125 | 164,288 | +4,759 | 0.00% | 1,827,693 |
| 2016-12-02 | 2016-11-30 | 10.835 | 159,529 | +235 | 0.00% | 1,728,475 |
| 2016-11-28 | 2016-11-24 | 10.750 | 159,294 | -18,754 | 0.00% | 1,712,339 |
| 2016-10-31 | 2016-10-27 | 9.385 | 178,048 | +234 | 0.00% | 1,670,897 |
| 2016-10-26 | 2016-10-24 | 9.658 | 177,814 | +9,377 | 0.00% | 1,717,245 |
| 2016-10-20 | 2016-10-18 | 9.350 | 168,437 | -1,758 | 0.00% | 1,574,954 |
| 2016-10-17 | 2016-10-13 | 9.385 | 170,195 | -1,758 | 0.00% | 1,597,200 |
| 2016-10-11 | 2016-10-06 | 9.453 | 171,953 | -7,033 | 0.00% | 1,625,434 |
| 2016-10-07 | 2016-10-05 | 9.419 | 178,986 | -1,172 | 0.00% | 1,685,807 |
| 2016-10-03 | 2016-09-29 | 9.692 | 180,158 | +3,516 | 0.00% | 1,746,030 |
| 2016-09-27 | 2016-09-23 | 9.743 | 176,642 | +235 | 0.00% | 1,720,996 |
| 2016-09-22 | 2016-09-20 | 9.777 | 176,407 | +234 | 0.00% | 1,724,726 |
| 2016-09-14 | 2016-09-12 | 9.726 | 176,173 | -3,985 | 0.00% | 1,713,421 |
| 2016-09-12 | 2016-09-08 | 10.169 | 180,158 | +117 | 0.00% | 1,832,102 |
| 2016-09-06 | 2016-09-02 | 9.197 | 180,041 | +469 | 0.00% | 1,655,808 |
| 2016-09-02 | 2016-08-31 | 9.248 | 179,572 | -2,227 | 0.00% | 1,660,687 |
| 2016-08-30 | 2016-08-26 | 9.726 | 181,799 | -4,689 | 0.00% | 1,768,138 |
| 2016-08-19 | 2016-08-17 | 9.453 | 186,488 | +469 | 0.00% | 1,762,830 |
| 2016-08-18 | 2016-08-16 | 9.692 | 186,019 | +117 | 0.00% | 1,802,833 |
| 2016-08-12 | 2016-08-10 | 10.570 | 185,902 | +9,453 | 0.00% | 1,965,057 |
| 2016-08-11 | 2016-08-09 | 10.642 | 176,449 | +556 | 0.00% | 1,877,823 |
| 2016-08-08 | 2016-08-04 | 10.391 | 175,893 | +1,780 | 0.00% | 1,827,638 |
| 2016-08-04 | 2016-08-01 | 10.858 | 174,113 | -905,609 | 0.00% | 1,890,523 |
| 2016-08-03 | 2016-07-29 | 10.750 | 1,079,722 | +905,721 | 0.02% | 11,607,185 |
| 2016-07-27 | 2016-07-25 | 10.534 | 174,001 | +890 | 0.00% | 1,833,003 |
| 2016-07-25 | 2016-07-21 | 10.624 | 173,111 | +445 | 0.00% | 1,839,187 |
| 2016-07-22 | 2016-07-20 | 10.768 | 172,666 | +2,225 | 0.00% | 1,859,291 |
| 2016-07-21 | 2016-07-19 | 10.732 | 170,441 | +2,225 | 0.00% | 1,829,204 |
| 2016-07-19 | 2016-07-15 | 10.588 | 168,216 | +556 | 0.00% | 1,781,133 |
| 2016-07-14 | 2016-07-12 | 10.534 | 167,660 | +334 | 0.00% | 1,766,204 |
| 2016-07-13 | 2016-07-11 | 10.481 | 167,326 | -445 | 0.00% | 1,753,661 |
| 2016-07-08 | 2016-07-06 | 10.067 | 167,771 | -890 | 0.00% | 1,688,957 |
| 2016-07-05 | 2016-06-30 | 9.995 | 168,661 | +778 | 0.00% | 1,685,789 |
| 2016-07-04 | 2016-06-29 | 10.031 | 167,883 | +112 | 0.00% | 1,684,049 |
| 2016-06-30 | 2016-06-28 | 10.067 | 167,771 | +556 | 0.00% | 1,688,957 |
| 2016-06-28 | 2016-06-24 | 9.618 | 167,215 | +334 | 0.00% | 1,608,210 |
| 2016-06-24 | 2016-06-22 | 9.366 | 166,881 | +334 | 0.00% | 1,562,998 |
| 2016-06-16 | 2016-06-14 | 9.600 | 166,547 | +667 | 0.00% | 1,598,792 |
| 2016-05-10 | 2016-05-06 | 9.240 | 165,880 | +1,446 | 0.00% | 1,532,749 |
| 2016-03-14 | 2016-03-10 | 8.827 | 164,434 | +2,003 | 0.00% | 1,451,399 |
| 2016-01-11 | 2016-01-07 | 8.287 | 162,431 | +222 | 0.00% | 1,346,119 |
| 2016-01-08 | 2016-01-06 | 8.449 | 162,209 | +1,781 | 0.00% | 1,370,524 |
| 2016-01-07 | 2016-01-05 | 8.683 | 160,428 | +3,337 | 0.00% | 1,392,968 |
| 2015-12-21 | 2015-12-17 | 9.384 | 157,091 | +1,113 | 0.00% | 1,474,129 |
| 2015-12-14 | 2015-12-10 | 9.474 | 155,978 | +222 | 0.00% | 1,477,705 |
| 2015-12-11 | 2015-12-09 | 9.528 | 155,756 | +223 | 0.00% | 1,484,002 |
| 2015-12-10 | 2015-12-08 | 9.618 | 155,533 | -557 | 0.00% | 1,495,857 |
| 2015-12-09 | 2015-12-07 | 9.618 | 156,090 | +445 | 0.00% | 1,501,214 |
| 2015-12-07 | 2015-12-03 | 11.843 | 155,645 | +12,439 | 0.00% | 1,843,354 |
| 2015-12-04 | 2015-12-02 | 11.922 | 143,206 | +204 | 0.00% | 1,707,267 |
| 2015-12-03 | 2015-12-01 | 11.686 | 143,002 | +1,428 | 0.00% | 1,671,187 |
| 2015-12-01 | 2015-11-27 | 12.000 | 141,574 | +510 | 0.00% | 1,698,915 |
| 2015-11-30 | 2015-11-26 | 12.177 | 141,064 | +1,224 | 0.00% | 1,717,689 |
| 2015-11-27 | 2015-11-25 | 12.216 | 139,840 | +204 | 0.00% | 1,708,268 |
| 2015-11-17 | 2015-11-13 | 11.765 | 139,636 | +1,020 | 0.00% | 1,642,802 |
| 2015-11-13 | 2015-11-11 | 12.098 | 138,616 | +5,100 | 0.00% | 1,677,008 |
| 2015-11-12 | 2015-11-10 | 13.020 | 133,516 | -1,530 | 0.00% | 1,738,353 |
| 2015-10-28 | 2015-10-26 | 13.334 | 135,046 | +102 | 0.00% | 1,800,642 |
| 2015-08-26 | 2015-08-24 | 13.883 | 134,944 | -2,040 | 0.00% | 1,873,370 |
| 2015-08-06 | 2015-08-04 | 14.992 | 136,984 | +2,788 | 0.00% | 2,053,613 |
| 2015-07-10 | 2015-07-08 | 15.812 | 134,196 | -100 | 0.00% | 2,121,942 |
| 2015-07-09 | 2015-07-07 | 16.173 | 134,296 | -200 | 0.00% | 2,171,908 |
| 2015-07-06 | 2015-07-02 | 16.573 | 134,496 | -2,698 | 0.00% | 2,228,982 |
| 2015-06-10 | 2015-06-08 | 17.173 | 137,194 | -1,099 | 0.00% | 2,356,076 |
| 2015-06-09 | 2015-06-05 | 18.374 | 138,293 | -100 | 0.00% | 2,541,030 |
| 2015-05-13 | 2015-05-11 | 19.235 | 138,393 | -999 | 0.00% | 2,661,978 |
| 2015-04-29 | 2015-04-27 | 19.275 | 139,392 | -24,980 | 0.00% | 2,686,774 |
| 2015-04-28 | 2015-04-24 | 18.715 | 164,372 | -400 | 0.00% | 3,076,142 |
| 2015-04-24 | 2015-04-22 | 17.834 | 164,772 | -999 | 0.00% | 2,938,516 |
| 2015-04-23 | 2015-04-21 | 17.854 | 165,771 | -1,499 | 0.00% | 2,959,650 |
| 2015-04-22 | 2015-04-20 | 16.953 | 167,270 | -1,399 | 0.00% | 2,835,753 |
| 2015-04-21 | 2015-04-17 | 17.333 | 168,669 | +100 | 0.00% | 2,923,614 |
| 2015-04-17 | 2015-04-15 | 17.614 | 168,569 | -4,996 | 0.00% | 2,969,117 |
| 2015-04-13 | 2015-04-09 | 18.694 | 173,565 | -200 | 0.00% | 3,244,710 |
| 2015-04-10 | 2015-04-08 | 18.094 | 173,765 | +3,997 | 0.00% | 3,144,109 |
| 2015-04-09 | 2015-04-02 | 17.754 | 169,768 | +2,498 | 0.00% | 3,014,022 |
| 2015-04-08 | 2015-04-01 | 16.893 | 167,270 | +200 | 0.00% | 2,825,709 |
| 2015-03-30 | 2015-03-26 | 15.832 | 167,070 | -300 | 0.00% | 2,645,099 |
| 2015-03-18 | 2015-03-16 | 16.213 | 167,370 | -300 | 0.00% | 2,713,498 |
| 2015-03-16 | 2015-03-12 | 16.233 | 167,670 | +4,996 | 0.00% | 2,721,718 |
| 2015-03-04 | 2015-03-02 | 18.054 | 162,674 | -999 | 0.00% | 2,936,917 |
| 2015-03-03 | 2015-02-27 | 18.034 | 163,673 | -300 | 0.00% | 2,951,677 |
| 2015-02-27 | 2015-02-25 | 19.335 | 163,973 | -499 | 0.00% | 3,170,417 |
| 2015-02-26 | 2015-02-24 | 19.675 | 164,472 | -1,000 | 0.00% | 3,236,029 |
| 2015-02-24 | 2015-02-18 | 19.855 | 165,472 | -399 | 0.00% | 3,285,512 |
| 2015-02-16 | 2015-02-12 | 19.875 | 165,871 | +1,299 | 0.00% | 3,296,755 |
| 2015-02-11 | 2015-02-09 | 19.855 | 164,572 | -300 | 0.00% | 3,267,643 |
| 2015-02-10 | 2015-02-06 | 20.056 | 164,872 | -252,304 | 0.00% | 3,306,599 |
| 2015-02-06 | 2015-02-04 | 20.416 | 417,176 | +999 | 0.01% | 8,516,995 |
| 2015-02-04 | 2015-02-02 | 20.536 | 416,177 | +6,095 | 0.01% | 8,546,580 |
| 2015-01-29 | 2015-01-27 | 19.835 | 410,082 | +1,499 | 0.01% | 8,134,133 |
| 2015-01-21 | 2015-01-19 | 19.535 | 408,583 | -100 | 0.01% | 7,981,730 |
| 2015-01-19 | 2015-01-15 | 20.136 | 408,683 | -499 | 0.01% | 8,229,084 |
| 2015-01-15 | 2015-01-13 | 20.216 | 409,182 | -100 | 0.01% | 8,271,891 |
| 2015-01-07 | 2015-01-05 | 21.697 | 409,282 | -3,997 | 0.01% | 8,880,120 |
| 2015-01-05 | 2014-12-31 | 20.816 | 413,279 | -4,996 | 0.01% | 8,602,875 |
| 2014-12-29 | 2014-12-22 | 20.216 | 418,275 | +100 | 0.01% | 8,455,712 |
| 2014-12-23 | 2014-12-19 | 19.975 | 418,175 | -1,000 | 0.01% | 8,353,251 |
| 2014-12-22 | 2014-12-18 | 19.975 | 419,175 | -499,612 | 0.01% | 8,373,227 |
| 2014-12-19 | 2014-12-17 | 20.296 | 918,787 | +499,313 | 0.02% | 18,647,462 |
| 2014-12-17 | 2014-12-15 | 21.096 | 419,474 | +299 | 0.01% | 8,849,375 |
| 2014-12-09 | 2014-12-05 | 20.758 | 419,175 | +5,291 | 0.01% | 8,701,187 |
| 2014-12-08 | 2014-12-04 | 20.920 | 413,884 | +99 | 0.01% | 8,658,477 |
| 2014-12-05 | 2014-12-03 | 21.123 | 413,785 | +98 | 0.01% | 8,740,286 |
| 2014-11-25 | 2014-11-21 | 20.920 | 413,687 | -493 | 0.01% | 8,654,356 |
| 2014-11-21 | 2014-11-19 | 21.325 | 414,180 | -1,973 | 0.01% | 8,832,590 |
| 2014-11-17 | 2014-11-13 | 21.812 | 416,153 | +98 | 0.01% | 9,077,129 |
| 2014-11-07 | 2014-11-05 | 21.407 | 416,055 | +1,086 | 0.01% | 8,906,311 |
| 2014-11-06 | 2014-11-04 | 21.893 | 414,969 | -2,960 | 0.01% | 9,084,951 |
| 2014-10-21 | 2014-10-17 | 21.082 | 417,929 | -987 | 0.01% | 8,810,875 |
| 2014-10-13 | 2014-10-09 | 20.961 | 418,916 | -493 | 0.01% | 8,780,731 |
| 2014-10-07 | 2014-10-03 | 20.190 | 419,409 | +197 | 0.01% | 8,467,989 |
| 2014-10-06 | 2014-09-30 | 20.474 | 419,212 | +395 | 0.01% | 8,582,983 |
| 2014-09-22 | 2014-09-18 | 21.853 | 418,817 | +98 | 0.01% | 9,152,216 |
| 2014-09-19 | 2014-09-17 | 21.974 | 418,719 | -138,125 | 0.01% | 9,201,002 |
| 2014-09-18 | 2014-09-16 | 22.420 | 556,844 | +138,323 | 0.01% | 12,484,521 |
| 2014-09-12 | 2014-09-10 | 23.272 | 418,521 | -789 | 0.01% | 9,739,627 |
| 2014-09-04 | 2014-09-02 | 22.907 | 419,310 | +789 | 0.01% | 9,604,989 |
| 2014-09-02 | 2014-08-29 | 22.623 | 418,521 | -33,052 | 0.01% | 9,468,139 |
| 2014-09-01 | 2014-08-28 | 22.826 | 451,573 | +33,052 | 0.01% | 10,307,410 |
| 2014-08-27 | 2014-08-25 | 22.866 | 418,521 | -1,085 | 0.01% | 9,569,947 |
| 2014-08-26 | 2014-08-22 | 23.420 | 419,606 | -198 | 0.01% | 9,827,168 |
| 2014-08-25 | 2014-08-21 | 23.379 | 419,804 | +4,499 | 0.01% | 9,814,496 |
| 2014-08-18 | 2014-08-14 | 23.379 | 415,305 | +4,463 | 0.01% | 9,709,315 |
| 2014-08-14 | 2014-08-12 | 23.379 | 410,842 | +97 | 0.01% | 9,604,975 |
| 2014-07-30 | 2014-07-28 | 23.214 | 410,745 | -2,425 | 0.01% | 9,534,963 |
| 2014-07-29 | 2014-07-25 | 23.173 | 413,170 | -4,366 | 0.01% | 9,574,221 |
| 2014-07-28 | 2014-07-24 | 23.008 | 417,536 | +97 | 0.01% | 9,606,529 |
| 2014-07-21 | 2014-07-17 | 23.173 | 417,439 | +1,455 | 0.01% | 9,673,145 |
| 2014-06-23 | 2014-06-19 | 23.791 | 415,984 | -970 | 0.01% | 9,896,709 |
| 2014-06-18 | 2014-06-16 | 22.430 | 416,954 | -291 | 0.01% | 9,352,450 |
| 2014-06-12 | 2014-06-10 | 22.101 | 417,245 | -2,522 | 0.01% | 9,221,345 |
| 2014-06-10 | 2014-06-06 | 22.059 | 419,767 | -2,426 | 0.01% | 9,259,775 |
| 2014-06-09 | 2014-06-05 | 21.936 | 422,193 | +1,941 | 0.01% | 9,261,067 |
| 2014-06-04 | 2014-05-30 | 20.946 | 420,252 | +1,455 | 0.01% | 8,802,618 |
| 2014-06-03 | 2014-05-29 | 21.152 | 418,797 | -3,881 | 0.01% | 8,858,481 |
| 2014-05-27 | 2014-05-23 | 21.812 | 422,678 | +2,426 | 0.01% | 9,219,421 |
| 2014-05-26 | 2014-05-22 | 21.606 | 420,252 | -291 | 0.01% | 9,079,866 |
| 2014-05-23 | 2014-05-21 | 20.905 | 420,543 | +4,850 | 0.01% | 8,791,373 |
| 2014-05-21 | 2014-05-19 | 21.358 | 415,693 | -970 | 0.01% | 8,878,525 |
| 2014-05-20 | 2014-05-16 | 21.482 | 416,663 | +3,007 | 0.01% | 8,950,783 |
| 2014-05-12 | 2014-05-08 | 21.400 | 413,656 | -3,783 | 0.01% | 8,852,074 |
| 2014-05-05 | 2014-04-30 | 22.430 | 417,439 | -18,432 | 0.01% | 9,363,329 |
| 2014-04-25 | 2014-04-23 | 22.183 | 435,871 | +4,850 | 0.01% | 9,668,934 |
| 2014-04-24 | 2014-04-22 | 22.760 | 431,021 | +486 | 0.01% | 9,810,155 |
| 2014-04-22 | 2014-04-16 | 22.966 | 430,535 | -292 | 0.01% | 9,887,853 |
| 2014-04-16 | 2014-04-14 | 23.296 | 430,827 | +971 | 0.01% | 10,036,672 |
| 2014-04-15 | 2014-04-11 | 23.626 | 429,856 | +97 | 0.01% | 10,155,843 |
| 2014-04-11 | 2014-04-09 | 25.853 | 429,759 | +8,537 | 0.01% | 11,110,430 |
| 2014-04-10 | 2014-04-08 | 25.317 | 421,222 | -1,941 | 0.01% | 10,663,942 |
| 2014-04-04 | 2014-04-02 | 25.976 | 423,163 | +970 | 0.01% | 10,992,250 |
| 2014-04-01 | 2014-03-28 | 25.069 | 422,193 | -319,554 | 0.01% | 10,584,076 |
| 2014-03-31 | 2014-03-27 | 25.234 | 741,747 | +319,554 | 0.02% | 18,717,402 |
| 2014-03-26 | 2014-03-24 | 25.152 | 422,193 | +97 | 0.01% | 10,618,892 |
| 2014-03-24 | 2014-03-20 | 25.275 | 422,096 | +874 | 0.01% | 10,668,665 |
| 2014-03-18 | 2014-03-14 | 26.801 | 421,222 | -39,290 | 0.01% | 11,289,189 |
| 2014-03-17 | 2014-03-13 | 26.884 | 460,512 | +38,999 | 0.01% | 12,380,178 |
| 2014-03-14 | 2014-03-12 | 28.533 | 421,513 | -680 | 0.01% | 12,026,948 |
| 2014-03-13 | 2014-03-11 | 29.028 | 422,193 | -1,164 | 0.01% | 12,255,246 |
| 2014-03-11 | 2014-03-07 | 29.481 | 423,357 | -1,261 | 0.01% | 12,481,050 |
| 2014-03-07 | 2014-03-05 | 29.522 | 424,618 | +15,134 | 0.01% | 12,535,734 |
| 2014-03-06 | 2014-03-04 | 28.821 | 409,484 | +2,328 | 0.01% | 11,801,914 |
| 2014-03-05 | 2014-03-03 | 28.038 | 407,156 | -7,082 | 0.01% | 11,415,846 |
| 2014-02-28 | 2014-02-26 | 27.667 | 414,238 | -5,238 | 0.01% | 11,460,691 |
| 2014-02-27 | 2014-02-25 | 26.801 | 419,476 | -2,134 | 0.01% | 11,242,395 |
| 2014-02-25 | 2014-02-21 | 26.801 | 421,610 | -971 | 0.01% | 11,299,588 |
| 2014-02-24 | 2014-02-20 | 26.925 | 422,581 | -1,940 | 0.01% | 11,377,884 |
| 2014-02-19 | 2014-02-17 | 26.595 | 424,521 | -2,134 | 0.01% | 11,290,086 |
| 2014-02-18 | 2014-02-14 | 26.636 | 426,655 | +291 | 0.01% | 11,364,431 |
| 2014-02-14 | 2014-02-12 | 26.389 | 426,364 | -22,701 | 0.01% | 11,251,200 |
| 2014-02-10 | 2014-02-06 | 24.739 | 449,065 | +291 | 0.01% | 11,109,610 |
| 2014-02-04 | 2014-01-28 | 23.626 | 448,774 | +291 | 0.01% | 10,602,802 |
| 2014-01-24 | 2014-01-22 | 24.327 | 448,483 | -388 | 0.01% | 10,910,291 |
| 2014-01-22 | 2014-01-20 | 24.368 | 448,871 | +388 | 0.01% | 10,938,238 |
| 2014-01-21 | 2014-01-17 | 23.915 | 448,483 | +97 | 0.01% | 10,725,371 |
| 2014-01-14 | 2014-01-10 | 25.729 | 448,386 | -10,962 | 0.01% | 11,536,524 |
| 2014-01-10 | 2014-01-08 | 26.636 | 459,348 | +9,701 | 0.01% | 12,235,246 |
| 2014-01-09 | 2014-01-07 | 24.121 | 449,647 | -194 | 0.01% | 10,845,908 |
| 2014-01-08 | 2014-01-06 | 23.379 | 449,841 | +194 | 0.01% | 10,516,723 |
| 2014-01-02 | 2013-12-27 | 23.709 | 449,647 | +485 | 0.01% | 10,660,508 |
| 2013-12-27 | 2013-12-20 | 23.008 | 449,162 | -246,311 | 0.01% | 10,334,169 |
| 2013-12-20 | 2013-12-18 | 24.327 | 695,473 | +97 | 0.01% | 16,918,842 |
| 2013-12-18 | 2013-12-16 | 24.203 | 695,376 | -970 | 0.01% | 16,830,466 |
| 2013-12-16 | 2013-12-12 | 24.203 | 696,346 | -2,231 | 0.01% | 16,853,944 |
| 2013-12-13 | 2013-12-11 | 24.080 | 698,577 | -11,642 | 0.01% | 16,821,529 |
| 2013-12-12 | 2013-12-10 | 24.080 | 710,219 | +3,202 | 0.01% | 17,101,865 |
| 2013-12-10 | 2013-12-06 | 24.181 | 707,017 | +9,994 | 0.01% | 17,096,151 |
| 2013-12-09 | 2013-12-05 | 23.930 | 697,023 | -1,243 | 0.01% | 16,679,529 |
| 2013-12-06 | 2013-12-04 | 24.264 | 698,266 | +957 | 0.01% | 16,942,970 |
| 2013-12-04 | 2013-12-02 | 24.892 | 697,309 | +382 | 0.01% | 17,357,328 |
| 2013-12-03 | 2013-11-29 | 25.185 | 696,927 | +574 | 0.01% | 17,551,912 |
| 2013-11-29 | 2013-11-27 | 25.729 | 696,353 | +2,103 | 0.01% | 17,916,171 |
| 2013-11-28 | 2013-11-26 | 25.729 | 694,250 | +1,339 | 0.01% | 17,862,064 |
| 2013-11-27 | 2013-11-25 | 25.812 | 692,911 | -1,434 | 0.01% | 17,885,590 |
| 2013-11-26 | 2013-11-22 | 25.645 | 694,345 | -4,207 | 0.01% | 17,806,413 |
| 2013-11-25 | 2013-11-21 | 25.519 | 698,552 | +1,243 | 0.01% | 17,826,629 |
| 2013-11-21 | 2013-11-19 | 26.398 | 697,309 | +95 | 0.01% | 18,407,520 |
| 2013-11-20 | 2013-11-18 | 26.774 | 697,214 | -3,155 | 0.01% | 18,667,524 |
| 2013-11-19 | 2013-11-15 | 26.942 | 700,369 | -6,406 | 0.01% | 18,869,197 |
| 2013-11-18 | 2013-11-14 | 26.231 | 706,775 | -96 | 0.01% | 18,539,131 |
| 2013-11-15 | 2013-11-13 | 25.854 | 706,871 | -287 | 0.01% | 18,275,501 |
| 2013-11-13 | 2013-11-11 | 25.603 | 707,158 | -167,323 | 0.01% | 18,105,417 |
| 2013-11-12 | 2013-11-08 | 25.687 | 874,481 | -7,458 | 0.02% | 22,462,567 |
| 2013-11-05 | 2013-11-01 | 26.482 | 881,939 | +95 | 0.02% | 23,355,163 |
| 2013-11-01 | 2013-10-30 | 26.356 | 881,844 | -13,959 | 0.02% | 23,241,971 |
| 2013-10-25 | 2013-10-23 | 25.729 | 895,803 | -1,626 | 0.02% | 23,047,736 |
| 2013-10-24 | 2013-10-22 | 26.147 | 897,429 | -1,625 | 0.02% | 23,465,011 |
| 2013-10-23 | 2013-10-21 | 26.314 | 899,054 | +478 | 0.02% | 23,657,948 |
| 2013-10-21 | 2013-10-17 | 25.896 | 898,576 | -2,390 | 0.02% | 23,269,449 |
| 2013-10-18 | 2013-10-16 | 25.143 | 900,966 | -861 | 0.02% | 22,652,885 |
| 2013-10-17 | 2013-10-15 | 25.143 | 901,827 | -2,390 | 0.02% | 22,674,533 |
| 2013-10-16 | 2013-10-11 | 24.474 | 904,217 | -5,546 | 0.02% | 22,129,376 |
| 2013-10-11 | 2013-10-09 | 24.515 | 909,763 | -478 | 0.02% | 22,303,167 |
| 2013-10-10 | 2013-10-08 | 24.557 | 910,241 | -5,737 | 0.02% | 22,352,965 |
| 2013-10-08 | 2013-10-04 | 23.846 | 915,978 | -1,625 | 0.02% | 21,842,409 |
| 2013-10-02 | 2013-09-27 | 23.386 | 917,603 | -478 | 0.02% | 21,458,891 |
| 2013-09-24 | 2013-09-19 | 23.344 | 918,081 | +96 | 0.02% | 21,431,662 |
| 2013-09-23 | 2013-09-18 | 22.549 | 917,985 | +3,824 | 0.02% | 20,699,745 |
| 2013-09-17 | 2013-09-13 | 22.298 | 914,161 | +478 | 0.02% | 20,384,053 |
| 2013-09-13 | 2013-09-11 | 22.758 | 913,683 | +669 | 0.02% | 20,793,859 |
| 2013-09-11 | 2013-09-09 | 23.135 | 913,014 | -9,083 | 0.02% | 21,122,398 |
| 2013-09-09 | 2013-09-05 | 22.675 | 922,097 | -5,259 | 0.02% | 20,908,195 |
| 2013-09-06 | 2013-09-04 | 22.340 | 927,356 | -2,390 | 0.02% | 20,717,073 |
| 2013-09-05 | 2013-09-03 | 22.554 | 929,746 | -4,589 | 0.02% | 20,969,705 |
| 2013-09-04 | 2013-09-02 | 22.724 | 934,335 | +14,076 | 0.02% | 21,231,950 |
| 2013-08-30 | 2013-08-28 | 21.535 | 920,259 | -1,695 | 0.02% | 19,817,621 |
| 2013-08-29 | 2013-08-27 | 21.025 | 921,954 | +188 | 0.02% | 19,384,202 |
| 2013-08-26 | 2013-08-22 | 20.770 | 921,766 | +377 | 0.02% | 19,145,337 |
| 2013-08-23 | 2013-08-21 | 20.983 | 921,389 | -3,767 | 0.02% | 19,333,187 |
| 2013-08-21 | 2013-08-19 | 21.407 | 925,156 | -2,825 | 0.02% | 19,805,189 |
| 2013-08-15 | 2013-08-12 | 21.195 | 927,981 | +44,167 | 0.02% | 19,668,584 |
| 2013-08-13 | 2013-08-09 | 21.025 | 883,814 | +15,915 | 0.02% | 18,582,304 |
| 2013-08-12 | 2013-08-08 | 20.983 | 867,899 | +6,593 | 0.02% | 18,210,825 |
| 2013-08-08 | 2013-08-06 | 21.280 | 861,306 | -5,557 | 0.02% | 18,328,574 |
| 2013-08-07 | 2013-08-05 | 21.280 | 866,863 | +942 | 0.02% | 18,446,827 |
| 2013-08-06 | 2013-08-02 | 21.322 | 865,921 | -7,440 | 0.02% | 18,463,561 |
| 2013-08-02 | 2013-07-31 | 21.004 | 873,361 | +4,709 | 0.02% | 18,343,980 |
| 2013-08-01 | 2013-07-30 | 20.919 | 868,652 | -4,803 | 0.02% | 18,171,281 |
| 2013-07-29 | 2013-07-25 | 21.089 | 873,455 | +4,521 | 0.02% | 18,420,154 |
| 2013-07-26 | 2013-07-24 | 21.195 | 868,934 | +49,440 | 0.02% | 18,417,082 |
| 2013-07-25 | 2013-07-23 | 20.940 | 819,494 | +120,542 | 0.02% | 17,160,351 |
| 2013-07-24 | 2013-07-22 | 20.813 | 698,952 | -754 | 0.01% | 14,547,116 |
| 2013-07-22 | 2013-07-18 | 20.473 | 699,706 | +4,709 | 0.01% | 14,325,049 |
| 2013-07-19 | 2013-07-17 | 20.643 | 694,997 | -11,301 | 0.01% | 14,346,722 |
| 2013-07-17 | 2013-07-15 | 19.050 | 706,298 | +400,236 | 0.02% | 13,455,006 |
| 2013-07-16 | 2013-07-12 | 18.986 | 306,062 | +188 | 0.01% | 5,810,994 |
| 2013-07-15 | 2013-07-11 | 18.923 | 305,874 | +471 | 0.01% | 5,787,936 |
| 2013-07-11 | 2013-07-09 | 17.224 | 305,403 | -2,354 | 0.01% | 5,260,144 |
| 2013-07-09 | 2013-07-05 | 17.351 | 307,757 | +565 | 0.01% | 5,339,904 |
| 2013-07-08 | 2013-07-04 | 17.011 | 307,192 | +282 | 0.01% | 5,225,717 |
| 2013-07-03 | 2013-06-28 | 17.202 | 306,910 | +1,224 | 0.01% | 5,279,582 |
| 2013-06-28 | 2013-06-26 | 17.011 | 305,686 | -188 | 0.01% | 5,200,098 |
| 2013-06-27 | 2013-06-25 | 16.480 | 305,874 | +12,431 | 0.01% | 5,040,896 |
| 2013-06-26 | 2013-06-24 | 17.606 | 293,443 | -3,767 | 0.01% | 5,166,325 |
| 2013-06-19 | 2013-06-17 | 18.710 | 297,210 | -3,861 | 0.01% | 5,560,871 |
| 2013-06-13 | 2013-06-10 | 19.156 | 301,071 | -2,825 | 0.01% | 5,767,385 |
| 2013-06-11 | 2013-06-07 | 19.284 | 303,896 | -565 | 0.01% | 5,860,225 |
| 2013-06-05 | 2013-06-03 | 20.048 | 304,461 | -377 | 0.01% | 6,103,896 |
| 2013-05-31 | 2013-05-29 | 20.813 | 304,838 | -2,354 | 0.01% | 6,344,518 |
| 2013-05-28 | 2013-05-24 | 20.813 | 307,192 | +2,354 | 0.01% | 6,393,512 |
| 2013-05-23 | 2013-05-21 | 20.600 | 304,838 | -6,121 | 0.01% | 6,279,778 |
| 2013-05-22 | 2013-05-20 | 20.324 | 310,959 | -1,884 | 0.01% | 6,320,021 |
| 2013-05-15 | 2013-05-13 | 21.322 | 312,843 | -1,412 | 0.01% | 6,670,581 |
| 2013-05-14 | 2013-05-10 | 22.087 | 314,255 | -1,601 | 0.01% | 6,940,952 |
| 2013-05-10 | 2013-05-08 | 22.214 | 315,856 | +941 | 0.01% | 7,016,561 |
| 2013-05-06 | 2013-05-02 | 22.257 | 314,915 | -282 | 0.01% | 7,009,033 |
| 2013-04-29 | 2013-04-25 | 22.002 | 315,197 | -942 | 0.01% | 6,934,982 |
| 2013-04-26 | 2013-04-24 | 21.960 | 316,139 | -3,013 | 0.01% | 6,942,279 |
| 2013-04-25 | 2013-04-23 | 21.535 | 319,152 | -13,655 | 0.01% | 6,872,884 |
| 2013-04-23 | 2013-04-19 | 21.450 | 332,807 | -942 | 0.01% | 7,138,670 |
| 2013-04-19 | 2013-04-17 | 20.813 | 333,749 | +1,883 | 0.01% | 6,946,236 |
| 2013-04-18 | 2013-04-16 | 20.515 | 331,866 | +471 | 0.01% | 6,808,373 |
| 2013-04-17 | 2013-04-15 | 21.195 | 331,395 | +471 | 0.01% | 7,023,927 |
| 2013-04-16 | 2013-04-12 | 22.172 | 330,924 | -1,978 | 0.01% | 7,337,232 |
| 2013-04-12 | 2013-04-10 | 21.662 | 332,902 | -2,919 | 0.01% | 7,211,408 |
| 2013-04-11 | 2013-04-09 | 21.492 | 335,821 | -41,436 | 0.01% | 7,217,584 |
| 2013-04-10 | 2013-04-08 | 21.705 | 377,257 | -5,462 | 0.01% | 8,188,261 |
| 2013-04-09 | 2013-04-05 | 21.662 | 382,719 | +4,238 | 0.01% | 8,290,556 |
| 2013-04-08 | 2013-04-03 | 22.512 | 378,481 | -3,673 | 0.01% | 8,520,271 |
| 2013-04-05 | 2013-04-02 | 22.767 | 382,154 | -5,274 | 0.01% | 8,700,349 |
| 2013-04-03 | 2013-03-28 | 22.512 | 387,428 | +942 | 0.01% | 8,721,684 |
| 2013-03-26 | 2013-03-22 | 22.979 | 386,486 | +2,072 | 0.01% | 8,881,054 |
| 2013-03-21 | 2013-03-19 | 22.214 | 384,414 | -283 | 0.01% | 8,539,538 |
| 2013-03-20 | 2013-03-18 | 22.639 | 384,697 | -25,897 | 0.01% | 8,709,224 |
| 2013-03-15 | 2013-03-13 | 22.852 | 410,594 | +188 | 0.01% | 9,382,711 |
| 2013-03-14 | 2013-03-12 | 23.404 | 410,406 | -7,346 | 0.01% | 9,605,031 |
| 2013-03-12 | 2013-03-08 | 23.659 | 417,752 | -14,031 | 0.01% | 9,883,419 |
| 2013-03-11 | 2013-03-07 | 23.404 | 431,783 | -7,628 | 0.01% | 10,105,333 |
| 2013-03-06 | 2013-03-04 | 23.319 | 439,411 | -9,135 | 0.01% | 10,246,528 |
| 2013-03-04 | 2013-02-28 | 24.083 | 448,546 | -3,108 | 0.01% | 10,802,481 |
| 2013-03-01 | 2013-02-27 | 24.041 | 451,654 | -1,130 | 0.01% | 10,858,148 |
| 2013-02-28 | 2013-02-26 | 24.381 | 452,784 | -23,920 | 0.01% | 11,039,170 |
| 2013-02-27 | 2013-02-25 | 24.720 | 476,704 | -847 | 0.01% | 11,784,340 |
| 2013-02-26 | 2013-02-22 | 24.678 | 477,551 | -5,180 | 0.01% | 11,784,994 |
| 2013-02-22 | 2013-02-20 | 25.400 | 482,731 | -2,354 | 0.01% | 12,261,394 |
| 2013-02-21 | 2013-02-19 | 25.230 | 485,085 | -1,413 | 0.01% | 12,238,770 |
| 2013-02-20 | 2013-02-18 | 25.145 | 486,498 | -3,296 | 0.01% | 12,233,092 |
| 2013-02-19 | 2013-02-15 | 25.358 | 489,794 | -2,072 | 0.01% | 12,419,991 |
| 2013-02-18 | 2013-02-14 | 25.358 | 491,866 | -2,825 | 0.01% | 12,472,532 |
| 2013-02-15 | 2013-02-08 | 24.720 | 494,691 | -5,556 | 0.01% | 12,228,987 |
| 2013-02-14 | 2013-02-07 | 25.103 | 500,247 | +94 | 0.01% | 12,557,565 |
| 2013-02-06 | 2013-02-04 | 26.462 | 500,153 | -3,296 | 0.01% | 13,235,014 |
| 2013-02-05 | 2013-02-01 | 26.122 | 503,449 | -188 | 0.01% | 13,151,160 |
| 2013-02-04 | 2013-01-31 | 26.250 | 503,637 | -377 | 0.01% | 13,220,247 |
| 2013-02-01 | 2013-01-30 | 26.504 | 504,014 | -848 | 0.01% | 13,358,591 |
| 2013-01-30 | 2013-01-28 | 26.165 | 504,862 | -1,695 | 0.01% | 13,209,515 |
| 2013-01-29 | 2013-01-25 | 26.674 | 506,557 | -7,534 | 0.01% | 13,512,056 |
| 2013-01-28 | 2013-01-24 | 26.887 | 514,091 | -282 | 0.01% | 13,822,200 |
| 2013-01-25 | 2013-01-23 | 27.396 | 514,373 | +94 | 0.01% | 14,091,958 |
| 2013-01-24 | 2013-01-22 | 27.949 | 514,279 | -12,902 | 0.01% | 14,373,355 |
| 2013-01-23 | 2013-01-21 | 28.161 | 527,181 | -75,055 | 0.01% | 14,845,908 |
| 2013-01-22 | 2013-01-18 | 27.821 | 602,236 | +2,731 | 0.01% | 16,754,886 |
| 2013-01-18 | 2013-01-16 | 27.694 | 599,505 | -2,543 | 0.01% | 16,602,515 |
| 2013-01-17 | 2013-01-15 | 27.269 | 602,048 | +33,620 | 0.01% | 16,417,220 |
| 2013-01-16 | 2013-01-14 | 27.057 | 568,428 | -87,581 | 0.01% | 15,379,718 |
| 2013-01-15 | 2013-01-11 | 27.269 | 656,009 | +87,298 | 0.01% | 17,888,680 |
| 2013-01-14 | 2013-01-10 | 27.609 | 568,711 | -22,507 | 0.01% | 15,701,403 |
| 2013-01-11 | 2013-01-09 | 27.184 | 591,218 | -5,839 | 0.01% | 16,071,673 |
| 2013-01-10 | 2013-01-08 | 27.354 | 597,057 | +188 | 0.01% | 16,331,841 |
| 2013-01-09 | 2013-01-07 | 28.076 | 596,869 | -847 | 0.01% | 16,757,683 |
| 2013-01-08 | 2013-01-04 | 28.034 | 597,716 | -41,060 | 0.01% | 16,756,075 |
| 2013-01-03 | 2012-12-31 | 26.419 | 638,776 | -188 | 0.01% | 16,876,114 |
| 2013-01-02 | 2012-12-27 | 26.122 | 638,964 | -8,193 | 0.01% | 16,691,101 |
| 2012-12-28 | 2012-12-24 | 26.165 | 647,157 | -659 | 0.01% | 16,932,607 |
| 2012-12-21 | 2012-12-19 | 26.080 | 647,816 | -1,790 | 0.01% | 16,894,818 |
| 2012-12-20 | 2012-12-18 | 26.080 | 649,606 | +471 | 0.01% | 16,941,501 |
| 2012-12-19 | 2012-12-17 | 26.462 | 649,135 | +7,157 | 0.01% | 17,177,365 |
| 2012-12-18 | 2012-12-14 | 26.207 | 641,978 | -16,009 | 0.01% | 16,824,369 |
| 2012-12-17 | 2012-12-13 | 25.230 | 657,987 | -1,883 | 0.01% | 16,601,114 |
| 2012-12-14 | 2012-12-12 | 25.188 | 659,870 | +7,816 | 0.01% | 16,621,024 |
| 2012-12-13 | 2012-12-11 | 25.402 | 652,054 | -713 | 0.01% | 16,563,340 |
| 2012-12-12 | 2012-12-10 | 24.761 | 652,767 | -1,218 | 0.01% | 16,163,432 |
| 2012-12-11 | 2012-12-07 | 23.993 | 653,985 | -375 | 0.01% | 15,691,031 |
| 2012-12-10 | 2012-12-06 | 24.121 | 654,360 | +187 | 0.01% | 15,783,837 |
| 2012-12-07 | 2012-12-05 | 23.993 | 654,173 | +281 | 0.01% | 15,695,542 |
| 2012-12-06 | 2012-12-04 | 23.779 | 653,892 | +188 | 0.01% | 15,549,220 |
| 2012-12-05 | 2012-12-03 | 23.950 | 653,704 | -4,498 | 0.01% | 15,656,381 |
| 2012-12-04 | 2012-11-30 | 24.164 | 658,202 | -17,708 | 0.01% | 15,904,610 |
| 2012-12-03 | 2012-11-29 | 23.182 | 675,910 | -35,323 | 0.01% | 15,668,813 |
| 2012-11-28 | 2012-11-26 | 22.456 | 711,233 | -1,499 | 0.02% | 15,971,475 |
| 2012-11-26 | 2012-11-22 | 22.328 | 712,732 | -7,776 | 0.02% | 15,913,853 |
| 2012-11-23 | 2012-11-21 | 21.474 | 720,508 | -2,155 | 0.02% | 15,472,275 |
| 2012-11-22 | 2012-11-20 | 21.431 | 722,663 | -469 | 0.02% | 15,487,700 |
| 2012-11-21 | 2012-11-19 | 21.239 | 723,132 | -1,780 | 0.02% | 15,358,827 |
| 2012-11-20 | 2012-11-16 | 21.431 | 724,912 | -843 | 0.02% | 15,535,899 |
| 2012-11-19 | 2012-11-15 | 21.133 | 725,755 | -937 | 0.02% | 15,337,078 |
| 2012-11-15 | 2012-11-13 | 21.005 | 726,692 | -6,559 | 0.02% | 15,263,807 |
| 2012-11-07 | 2012-11-05 | 22.413 | 733,251 | -468 | 0.02% | 16,434,608 |
| 2012-11-06 | 2012-11-02 | 22.584 | 733,719 | +4,685 | 0.02% | 16,570,394 |
| 2012-11-02 | 2012-10-31 | 20.407 | 729,034 | -3,280 | 0.02% | 14,877,264 |
| 2012-11-01 | 2012-10-30 | 20.492 | 732,314 | -3,373 | 0.02% | 15,006,726 |
| 2012-10-31 | 2012-10-29 | 20.407 | 735,687 | -3,185 | 0.02% | 15,013,030 |
| 2012-10-30 | 2012-10-26 | 20.471 | 738,872 | +749 | 0.02% | 15,125,342 |
| 2012-10-29 | 2012-10-25 | 21.773 | 738,123 | -1,405 | 0.02% | 16,071,126 |
| 2012-10-26 | 2012-10-24 | 21.773 | 739,528 | -188 | 0.02% | 16,101,717 |
| 2012-10-25 | 2012-10-22 | 21.645 | 739,716 | -2,529 | 0.02% | 16,011,070 |
| 2012-10-24 | 2012-10-19 | 21.517 | 742,245 | +1,874 | 0.02% | 15,970,746 |
| 2012-10-19 | 2012-10-17 | 20.983 | 740,371 | -94 | 0.02% | 15,535,324 |
| 2012-10-18 | 2012-10-16 | 20.450 | 740,465 | -2,249 | 0.02% | 15,142,146 |
| 2012-10-16 | 2012-10-12 | 21.111 | 742,714 | +375 | 0.02% | 15,679,611 |
| 2012-10-12 | 2012-10-10 | 20.876 | 742,339 | -1,124 | 0.02% | 15,497,389 |
| 2012-10-11 | 2012-10-09 | 21.090 | 743,463 | -22,112 | 0.02% | 15,679,554 |
| 2012-10-09 | 2012-10-05 | 22.840 | 765,575 | -7,964 | 0.02% | 17,485,937 |
| 2012-10-08 | 2012-10-04 | 22.584 | 773,539 | -188 | 0.02% | 17,469,693 |
| 2012-10-05 | 2012-10-03 | 22.840 | 773,727 | +7,496 | 0.02% | 17,672,131 |
| 2012-10-04 | 2012-09-28 | 23.566 | 766,231 | +2,530 | 0.02% | 18,057,024 |
| 2012-10-03 | 2012-09-27 | 23.054 | 763,701 | -1,406 | 0.02% | 17,606,154 |
| 2012-09-28 | 2012-09-26 | 22.755 | 765,107 | +188 | 0.02% | 17,409,920 |
| 2012-09-27 | 2012-09-25 | 23.182 | 764,919 | -9,370 | 0.02% | 17,732,202 |
| 2012-09-26 | 2012-09-24 | 22.968 | 774,289 | -4,684 | 0.02% | 17,784,135 |
| 2012-09-25 | 2012-09-21 | 23.310 | 778,973 | -8,433 | 0.02% | 18,157,767 |
| 2012-09-21 | 2012-09-19 | 24.078 | 787,406 | -11,899 | 0.02% | 18,959,427 |
| 2012-09-20 | 2012-09-18 | 23.353 | 799,305 | -2,061 | 0.02% | 18,665,827 |
| 2012-09-18 | 2012-09-14 | 22.200 | 801,366 | -26,703 | 0.02% | 17,790,233 |
| 2012-09-17 | 2012-09-13 | 20.812 | 828,069 | -60,995 | 0.02% | 17,234,097 |
| 2012-09-14 | 2012-09-12 | 20.834 | 889,064 | +49,377 | 0.02% | 18,522,527 |
| 2012-09-12 | 2012-09-10 | 20.578 | 839,687 | -94 | 0.02% | 17,278,731 |
| 2012-09-07 | 2012-09-05 | 19.702 | 839,781 | -94 | 0.02% | 16,545,700 |
| 2012-09-06 | 2012-09-04 | 20.023 | 839,875 | -12,648 | 0.02% | 16,816,472 |
| 2012-09-05 | 2012-09-03 | 20.215 | 852,523 | -8,433 | 0.02% | 17,233,499 |
| 2012-09-04 | 2012-08-31 | 19.809 | 860,956 | +562 | 0.02% | 17,054,788 |
| 2012-09-03 | 2012-08-30 | 20.300 | 860,394 | +1,406 | 0.02% | 17,466,073 |
| 2012-08-30 | 2012-08-28 | 20.492 | 858,988 | +375 | 0.02% | 17,602,555 |
| 2012-08-29 | 2012-08-27 | 21.005 | 858,613 | -24,829 | 0.02% | 18,034,743 |
| 2012-08-27 | 2012-08-23 | 21.816 | 883,442 | +937 | 0.02% | 19,272,867 |
| 2012-08-23 | 2012-08-21 | 20.642 | 882,505 | -4,685 | 0.02% | 18,216,336 |
| 2012-08-22 | 2012-08-20 | 20.748 | 887,190 | -27,078 | 0.02% | 18,407,732 |
| 2012-08-21 | 2012-08-17 | 21.049 | 914,268 | -3,279 | 0.02% | 19,244,801 |
| 2012-08-20 | 2012-08-16 | 20.920 | 917,547 | -800 | 0.02% | 19,195,089 |
| 2012-08-17 | 2012-08-15 | 20.726 | 918,347 | +557 | 0.02% | 19,033,571 |
| 2012-08-16 | 2012-08-14 | 21.006 | 917,790 | +927 | 0.02% | 19,279,349 |
| 2012-08-13 | 2012-08-09 | 21.093 | 916,863 | -1,113 | 0.02% | 19,338,972 |
| 2012-08-10 | 2012-08-08 | 21.157 | 917,976 | +7,697 | 0.02% | 19,421,842 |
| 2012-08-09 | 2012-08-07 | 20.575 | 910,279 | -29,768 | 0.02% | 18,728,931 |
| 2012-08-08 | 2012-08-06 | 19.626 | 940,047 | -1,112 | 0.02% | 18,449,349 |
| 2012-08-03 | 2012-08-01 | 19.087 | 941,159 | +1,854 | 0.02% | 17,963,723 |
| 2012-08-02 | 2012-07-31 | 19.410 | 939,305 | +21,422 | 0.02% | 18,232,206 |
| 2012-07-31 | 2012-07-27 | 18.591 | 917,883 | +93 | 0.02% | 17,064,151 |
| 2012-07-30 | 2012-07-26 | 18.332 | 917,790 | -30,974 | 0.02% | 16,824,894 |
| 2012-07-27 | 2012-07-25 | 18.806 | 948,764 | -4,636 | 0.02% | 17,842,872 |
| 2012-07-26 | 2012-07-24 | 19.259 | 953,400 | +1,576 | 0.02% | 18,361,861 |
| 2012-07-24 | 2012-07-20 | 19.842 | 951,824 | -10,664 | 0.02% | 18,885,764 |
| 2012-07-19 | 2012-07-17 | 19.971 | 962,488 | +185 | 0.02% | 19,221,903 |
| 2012-07-17 | 2012-07-13 | 19.863 | 962,303 | +9,459 | 0.02% | 19,114,439 |
| 2012-07-16 | 2012-07-12 | 20.381 | 952,844 | -24,667 | 0.02% | 19,419,753 |
| 2012-07-10 | 2012-07-06 | 23.637 | 977,511 | +31,993 | 0.02% | 23,105,868 |
| 2012-07-09 | 2012-07-05 | 23.034 | 945,518 | -8,346 | 0.02% | 21,778,659 |
| 2012-07-06 | 2012-07-04 | 21.481 | 953,864 | -835 | 0.02% | 20,489,713 |
| 2012-07-05 | 2012-07-03 | 21.157 | 954,699 | -13,446 | 0.02% | 20,198,799 |
| 2012-07-04 | 2012-06-29 | 20.704 | 968,145 | +2,133 | 0.02% | 20,044,800 |
| 2012-07-03 | 2012-06-28 | 20.640 | 966,012 | -12,056 | 0.02% | 19,938,135 |
| 2012-06-29 | 2012-06-27 | 21.157 | 978,068 | -4,914 | 0.02% | 20,693,223 |
| 2012-06-28 | 2012-06-26 | 19.885 | 982,982 | -2,783 | 0.02% | 19,546,390 |
| 2012-06-27 | 2012-06-25 | 20.273 | 985,765 | -28,005 | 0.02% | 19,984,410 |
| 2012-06-26 | 2012-06-22 | 20.920 | 1,013,770 | -8,532 | 0.02% | 21,208,075 |
| 2012-06-25 | 2012-06-21 | 21.049 | 1,022,302 | +186 | 0.02% | 21,518,853 |
| 2012-06-21 | 2012-06-19 | 19.993 | 1,022,116 | -9,274 | 0.02% | 20,434,782 |
| 2012-06-19 | 2012-06-15 | 19.432 | 1,031,390 | -16,506 | 0.02% | 20,041,849 |
| 2012-06-18 | 2012-06-14 | 19.475 | 1,047,896 | -8,996 | 0.02% | 20,407,792 |
| 2012-06-15 | 2012-06-13 | 19.410 | 1,056,892 | -5,285 | 0.02% | 20,514,607 |
| 2012-06-14 | 2012-06-12 | 18.871 | 1,062,177 | -6,028 | 0.02% | 20,044,491 |
| 2012-06-13 | 2012-06-11 | 19.540 | 1,068,205 | -3,710 | 0.02% | 20,872,424 |
| 2012-06-12 | 2012-06-08 | 19.367 | 1,071,915 | -11,591 | 0.02% | 20,759,972 |
| 2012-06-07 | 2012-06-05 | 19.669 | 1,083,506 | -4,823 | 0.02% | 21,311,609 |
| 2012-06-06 | 2012-06-04 | 18.526 | 1,088,329 | +3,153 | 0.02% | 20,162,457 |
| 2012-06-05 | 2012-06-01 | 19.108 | 1,085,176 | +93 | 0.02% | 20,735,952 |
| 2012-06-04 | 2012-05-31 | 19.367 | 1,085,083 | -6,584 | 0.02% | 21,014,999 |
| 2012-06-01 | 2012-05-30 | 20.489 | 1,091,667 | -12,890 | 0.02% | 22,366,801 |
| 2012-05-31 | 2012-05-29 | 20.661 | 1,104,557 | -93 | 0.02% | 22,821,476 |
| 2012-05-30 | 2012-05-28 | 20.791 | 1,104,650 | -21,236 | 0.02% | 22,966,341 |
| 2012-05-29 | 2012-05-25 | 20.661 | 1,125,886 | -24,574 | 0.02% | 23,262,158 |
| 2012-05-28 | 2012-05-24 | 20.747 | 1,150,460 | -16,043 | 0.02% | 23,869,135 |
| 2012-05-25 | 2012-05-23 | 21.610 | 1,166,503 | -2,319 | 0.03% | 25,208,306 |
| 2012-05-24 | 2012-05-22 | 22.041 | 1,168,822 | -5,100 | 0.03% | 25,762,580 |
| 2012-05-23 | 2012-05-21 | 21.783 | 1,173,922 | -10,665 | 0.03% | 25,571,176 |
| 2012-05-22 | 2012-05-18 | 21.826 | 1,184,587 | -4,822 | 0.03% | 25,854,584 |
| 2012-05-21 | 2012-05-17 | 22.645 | 1,189,409 | -18,176 | 0.03% | 26,934,604 |
| 2012-05-18 | 2012-05-16 | 22.732 | 1,207,585 | -15,115 | 0.03% | 27,450,383 |
| 2012-05-16 | 2012-05-14 | 25.449 | 1,222,700 | -1,113 | 0.03% | 31,116,590 |
| 2012-05-15 | 2012-05-11 | 26.010 | 1,223,813 | -33,848 | 0.03% | 31,831,159 |
| 2012-05-14 | 2012-05-10 | 25.880 | 1,257,661 | -6,306 | 0.03% | 32,548,795 |
| 2012-05-11 | 2012-05-09 | 26.139 | 1,263,967 | -27,635 | 0.03% | 33,039,117 |
| 2012-05-10 | 2012-05-08 | 26.441 | 1,291,602 | -16,414 | 0.03% | 34,151,459 |
| 2012-05-09 | 2012-05-07 | 26.182 | 1,308,016 | -8,253 | 0.03% | 34,246,944 |
| 2012-05-04 | 2012-05-02 | 25.277 | 1,316,269 | -31,252 | 0.03% | 33,270,731 |
| 2012-05-02 | 2012-04-27 | 25.233 | 1,347,521 | -11,591 | 0.03% | 34,002,550 |
| 2012-04-27 | 2012-04-25 | 25.018 | 1,359,112 | +4,265 | 0.03% | 34,001,910 |
| 2012-04-26 | 2012-04-24 | 24.975 | 1,354,847 | -7,511 | 0.03% | 33,836,770 |
| 2012-04-25 | 2012-04-23 | 25.190 | 1,362,358 | -8,903 | 0.03% | 34,318,174 |
| 2012-04-24 | 2012-04-20 | 25.406 | 1,371,261 | -32,271 | 0.03% | 34,838,183 |
| 2012-04-23 | 2012-04-19 | 25.578 | 1,403,532 | -5,193 | 0.03% | 35,900,218 |
| 2012-04-20 | 2012-04-18 | 25.665 | 1,408,725 | -7,141 | 0.03% | 36,154,575 |
| 2012-04-19 | 2012-04-17 | 25.751 | 1,415,866 | -53,322 | 0.03% | 36,459,991 |
| 2012-04-18 | 2012-04-16 | 25.880 | 1,469,188 | -927 | 0.03% | 38,023,203 |
| 2012-04-17 | 2012-04-13 | 25.880 | 1,470,115 | -31,066 | 0.03% | 38,047,194 |
| 2012-04-16 | 2012-04-12 | 25.535 | 1,501,181 | -33,199 | 0.03% | 38,333,180 |
| 2012-04-13 | 2012-04-11 | 25.449 | 1,534,380 | -2,597 | 0.03% | 39,048,560 |
| 2012-04-12 | 2012-04-10 | 25.880 | 1,536,977 | -25,965 | 0.03% | 39,777,611 |
| 2012-04-11 | 2012-04-05 | 25.622 | 1,562,942 | -35,517 | 0.03% | 40,045,100 |
| 2012-04-10 | 2012-04-03 | 26.225 | 1,598,459 | -35,425 | 0.03% | 41,920,375 |
| 2012-04-05 | 2012-04-02 | 26.269 | 1,633,884 | -94,403 | 0.04% | 42,919,889 |
| 2012-04-03 | 2012-03-30 | 26.527 | 1,728,287 | -1,020 | 0.04% | 45,847,014 |
| 2012-04-02 | 2012-03-29 | 27.304 | 1,729,307 | -5,564 | 0.04% | 47,216,728 |
| 2012-03-30 | 2012-03-28 | 27.433 | 1,734,871 | -41,082 | 0.04% | 47,593,142 |
| 2012-03-29 | 2012-03-27 | 27.778 | 1,775,953 | -12,055 | 0.04% | 49,332,987 |
| 2012-03-28 | 2012-03-26 | 27.520 | 1,788,008 | -1,855 | 0.04% | 49,205,111 |
| 2012-03-27 | 2012-03-23 | 27.174 | 1,789,863 | -2,782 | 0.04% | 48,638,527 |
| 2012-03-23 | 2012-03-21 | 26.527 | 1,792,645 | +19,103 | 0.04% | 47,554,266 |
| 2012-03-21 | 2012-03-19 | 27.174 | 1,773,542 | +1,855 | 0.04% | 48,195,013 |
| 2012-03-20 | 2012-03-16 | 27.476 | 1,771,687 | -20,958 | 0.04% | 48,679,545 |
| 2012-03-19 | 2012-03-15 | 27.563 | 1,792,645 | -8,995 | 0.04% | 49,410,043 |
| 2012-03-16 | 2012-03-14 | 27.778 | 1,801,640 | -26,893 | 0.04% | 50,046,529 |
| 2012-03-15 | 2012-03-13 | 28.037 | 1,828,533 | -27,171 | 0.04% | 51,266,803 |
| 2012-03-14 | 2012-03-12 | 27.821 | 1,855,704 | -26,800 | 0.04% | 51,628,380 |
| 2012-03-13 | 2012-03-09 | 28.080 | 1,882,504 | +14,930 | 0.04% | 52,861,195 |
| 2012-03-12 | 2012-03-08 | 27.778 | 1,867,574 | -8,161 | 0.04% | 51,878,064 |
| 2012-03-09 | 2012-03-07 | 27.778 | 1,875,735 | -5,564 | 0.04% | 52,104,763 |
| 2012-03-08 | 2012-03-06 | 27.304 | 1,881,299 | -32,364 | 0.04% | 51,366,694 |
| 2012-03-07 | 2012-03-05 | 27.649 | 1,913,663 | -28,284 | 0.04% | 52,910,707 |
| 2012-03-06 | 2012-03-02 | 28.167 | 1,941,947 | -25,038 | 0.04% | 54,697,897 |
| 2012-03-05 | 2012-03-01 | 28.080 | 1,966,985 | -85,408 | 0.04% | 55,233,443 |
| 2012-03-02 | 2012-02-29 | 28.382 | 2,052,393 | -5,750 | 0.04% | 58,251,417 |
| 2012-03-01 | 2012-02-28 | 28.598 | 2,058,143 | +1,577 | 0.04% | 58,858,495 |
| 2012-02-29 | 2012-02-27 | 28.641 | 2,056,566 | +463 | 0.04% | 58,902,104 |
| 2012-02-28 | 2012-02-24 | 29.288 | 2,056,103 | -42,194 | 0.04% | 60,219,163 |
| 2012-02-27 | 2012-02-23 | 28.900 | 2,098,297 | +25,688 | 0.05% | 60,640,370 |
| 2012-02-24 | 2012-02-22 | 29.029 | 2,072,609 | +16,506 | 0.04% | 60,166,191 |
| 2012-02-23 | 2012-02-21 | 29.029 | 2,056,103 | -78,545 | 0.04% | 59,687,035 |
| 2012-02-22 | 2012-02-20 | 28.512 | 2,134,648 | -70,108 | 0.05% | 60,862,223 |
| 2012-02-21 | 2012-02-17 | 28.986 | 2,204,756 | -22,719 | 0.05% | 63,907,214 |
| 2012-02-20 | 2012-02-16 | 29.115 | 2,227,475 | -7,605 | 0.05% | 64,853,988 |
| 2012-02-17 | 2012-02-15 | 29.504 | 2,235,080 | -5,378 | 0.05% | 65,943,084 |
| 2012-02-16 | 2012-02-14 | 28.943 | 2,240,458 | +15,857 | 0.05% | 64,845,434 |
| 2012-02-15 | 2012-02-13 | 29.374 | 2,224,601 | -7,418 | 0.05% | 65,346,046 |
| 2012-02-14 | 2012-02-10 | 29.115 | 2,232,019 | +13,168 | 0.05% | 64,986,289 |
| 2012-02-13 | 2012-02-09 | 29.633 | 2,218,851 | +68,345 | 0.05% | 65,751,392 |
| 2012-02-10 | 2012-02-08 | 29.461 | 2,150,506 | +53,322 | 0.05% | 63,355,079 |
| 2012-02-09 | 2012-02-07 | 29.029 | 2,097,184 | -35,795 | 0.05% | 60,879,584 |
| 2012-02-08 | 2012-02-06 | 28.684 | 2,132,979 | +44,976 | 0.05% | 61,182,653 |
| 2012-02-07 | 2012-02-03 | 29.374 | 2,088,003 | +65,841 | 0.05% | 61,333,579 |
| 2012-02-06 | 2012-02-02 | 29.849 | 2,022,162 | +80,957 | 0.04% | 60,359,011 |
| 2012-02-03 | 2012-02-01 | 31.057 | 1,941,205 | +100,060 | 0.04% | 60,287,042 |
| 2012-02-02 | 2012-01-31 | 31.617 | 1,841,145 | +32,179 | 0.04% | 58,211,936 |
| 2012-02-01 | 2012-01-30 | 31.747 | 1,808,966 | +19,011 | 0.04% | 57,428,609 |
| 2012-01-31 | 2012-01-27 | 32.307 | 1,789,955 | -85,316 | 0.04% | 57,828,777 |
| 2012-01-30 | 2012-01-26 | 32.652 | 1,875,271 | -67,603 | 0.04% | 61,232,218 |
| 2012-01-27 | 2012-01-20 | 31.100 | 1,942,874 | +72,982 | 0.04% | 60,422,679 |
| 2012-01-26 | 2012-01-19 | 31.876 | 1,869,892 | +48,500 | 0.04% | 59,604,773 |
| 2012-01-20 | 2012-01-18 | 30.755 | 1,821,392 | +189,456 | 0.04% | 56,016,121 |
| 2012-01-19 | 2012-01-17 | 30.539 | 1,631,936 | +89,303 | 0.04% | 49,837,524 |
| 2012-01-18 | 2012-01-16 | 30.668 | 1,542,633 | +18,361 | 0.03% | 47,309,929 |
| 2012-01-17 | 2012-01-13 | 30.539 | 1,524,272 | +116,381 | 0.03% | 46,549,584 |
| 2012-01-16 | 2012-01-12 | 30.668 | 1,407,891 | +55,826 | 0.03% | 43,177,621 |
| 2012-01-13 | 2012-01-11 | 31.315 | 1,352,065 | +57,867 | 0.03% | 42,340,333 |
| 2012-01-12 | 2012-01-10 | 30.798 | 1,294,198 | +45,254 | 0.03% | 39,858,322 |
| 2012-01-10 | 2012-01-06 | 31.617 | 1,248,944 | +105,717 | 0.03% | 39,488,171 |
| 2012-01-09 | 2012-01-05 | 31.402 | 1,143,227 | +63,245 | 0.02% | 35,899,130 |
| 2012-01-06 | 2012-01-04 | 30.755 | 1,079,982 | +16,877 | 0.02% | 33,214,378 |
| 2012-01-04 | 2011-12-30 | 30.021 | 1,063,105 | +35,888 | 0.02% | 31,915,781 |
| 2012-01-03 | 2011-12-29 | 29.461 | 1,027,217 | +17,156 | 0.02% | 30,262,373 |
| 2011-12-30 | 2011-12-28 | 29.374 | 1,010,061 | +150,786 | 0.02% | 29,669,812 |
| 2011-12-28 | 2011-12-22 | 29.849 | 859,275 | +314,183 | 0.02% | 25,648,286 |
| 2011-12-23 | 2011-12-21 | 29.762 | 545,092 | +97,093 | 0.01% | 16,223,292 |
| 2011-12-22 | 2011-12-20 | 29.719 | 447,999 | +107,108 | 0.01% | 13,314,239 |
| 2011-12-21 | 2011-12-19 | 29.892 | 340,891 | +88,283 | 0.01% | 10,189,875 |
| 2011-12-20 | 2011-12-16 | 30.366 | 252,608 | +92,734 | 0.01% | 7,670,785 |
| 2011-12-19 | 2011-12-15 | 29.762 | 159,874 | 0.00% | 4,758,247 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy