History of CCASS shareholding
Participant: KING SUN SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 22.060 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 21.860 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 22.043 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 22.124 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 22.307 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 22.367 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 22.367 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 22.489 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 21.497 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 21.517 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 21.821 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 21.740 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 21.861 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 22.549 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 22.570 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 22.995 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 22.630 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 23.197 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 23.521 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 23.440 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 23.400 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 22.975 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 22.772 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 22.853 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 22.671 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 23.440 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 23.622 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 23.946 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 24.310 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 24.209 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 24.169 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 24.978 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 25.039 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 25.080 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 24.918 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 24.918 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 24.553 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 25.363 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 24.655 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 23.906 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 23.076 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 22.914 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 22.226 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 22.732 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 23.116 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 22.954 | 0 | +0 | ||
| 2025-08-07 | 2025-08-05 | 23.157 | 0 | +0 | ||
| 2025-08-06 | 2025-08-04 | 22.529 | 0 | +0 | ||
| 2025-08-05 | 2025-08-01 | 22.418 | 0 | +0 | ||
| 2025-08-04 | 2025-07-31 | 23.025 | 0 | +0 | ||
| 2025-08-01 | 2025-07-30 | 23.531 | 0 | +0 | ||
| 2025-07-31 | 2025-07-29 | 23.177 | 0 | +0 | ||
| 2025-07-30 | 2025-07-28 | 23.430 | 0 | +0 | ||
| 2025-07-29 | 2025-07-25 | 23.025 | 0 | +0 | ||
| 2025-07-28 | 2025-07-24 | 22.620 | 0 | +0 | ||
| 2025-07-25 | 2025-07-23 | 21.912 | 0 | +0 | ||
| 2025-07-24 | 2025-07-22 | 21.203 | 0 | +0 | ||
| 2025-07-23 | 2025-07-21 | 20.343 | 0 | +0 | ||
| 2025-07-22 | 2025-07-18 | 19.898 | 0 | +0 | ||
| 2025-07-21 | 2025-07-17 | 18.926 | 0 | +0 | ||
| 2025-07-18 | 2025-07-16 | 18.906 | 0 | +0 | ||
| 2025-07-17 | 2025-07-15 | 19.007 | 0 | +0 | ||
| 2025-07-16 | 2025-07-14 | 19.270 | 0 | +0 | ||
| 2025-07-15 | 2025-07-11 | 19.088 | 0 | +0 | ||
| 2025-07-14 | 2025-07-10 | 18.805 | 0 | +0 | ||
| 2025-07-11 | 2025-07-09 | 18.278 | 0 | +0 | ||
| 2025-07-10 | 2025-07-08 | 18.582 | 0 | +0 | ||
| 2025-07-09 | 2025-07-07 | 18.481 | 0 | +0 | ||
| 2025-07-08 | 2025-07-04 | 18.683 | 0 | +0 | ||
| 2025-07-07 | 2025-07-03 | 18.724 | 0 | +0 | ||
| 2025-07-04 | 2025-07-02 | 18.683 | 0 | +0 | ||
| 2025-07-03 | 2025-06-30 | 19.580 | 0 | +0 | ||
| 2025-07-02 | 2025-06-27 | 19.705 | 0 | +0 | ||
| 2025-06-30 | 2025-06-26 | 20.308 | 0 | -1,924 | ||
| 2024-11-05 | 2024-11-01 | 17.294 | 1,924 | +25 | 0.00% | 33,274 |
| 2024-09-27 | 2024-09-25 | 14.029 | 1,899 | -949 | 0.00% | 26,641 |
| 2024-07-03 | 2024-06-28 | 12.138 | 2,848 | +119 | 0.00% | 34,568 |
| 2023-07-05 | 2023-07-03 | 15.458 | 2,729 | +109 | 0.00% | 42,185 |
| 2022-07-06 | 2022-07-04 | 16.379 | 2,620 | +147 | 0.00% | 42,914 |
| 2022-03-08 | 2022-03-04 | 15.554 | 2,473 | -1,648 | 0.00% | 38,466 |
| 2022-03-07 | 2022-03-03 | 15.676 | 4,121 | -1,648 | 0.00% | 64,600 |
| 2022-03-03 | 2022-03-01 | 15.846 | 5,769 | +1,648 | 0.00% | 91,413 |
| 2022-02-22 | 2022-02-18 | 16.695 | 4,121 | -2,473 | 0.00% | 68,800 |
| 2022-02-21 | 2022-02-17 | 16.646 | 6,594 | +1,649 | 0.00% | 109,766 |
| 2022-02-16 | 2022-02-14 | 17.568 | 4,945 | +2,472 | 0.00% | 86,876 |
| 2022-02-14 | 2022-02-10 | 17.544 | 2,473 | -2,472 | 0.00% | 43,387 |
| 2022-02-11 | 2022-02-09 | 17.350 | 4,945 | +2,472 | 0.00% | 85,796 |
| 2022-01-14 | 2022-01-12 | 16.185 | 2,473 | -3,296 | 0.00% | 40,026 |
| 2022-01-12 | 2022-01-10 | 16.064 | 5,769 | +3,296 | 0.00% | 92,673 |
| 2021-07-07 | 2021-07-05 | 19.566 | 2,473 | +124 | 0.00% | 48,388 |
| 2021-06-23 | 2021-06-21 | 19.643 | 2,349 | -1,566 | 0.00% | 46,141 |
| 2021-06-22 | 2021-06-18 | 19.873 | 3,915 | +1,566 | 0.00% | 77,802 |
| 2021-04-26 | 2021-04-22 | 20.128 | 2,349 | -1,566 | 0.00% | 47,281 |
| 2021-03-31 | 2021-03-29 | 20.639 | 3,915 | +3,132 | 0.00% | 80,802 |
| 2021-02-22 | 2021-02-18 | 21.482 | 783 | -3,132 | 0.00% | 16,821 |
| 2021-02-16 | 2021-02-09 | 20.537 | 3,915 | +1,566 | 0.00% | 80,402 |
| 2021-01-28 | 2021-01-26 | 21.763 | 2,349 | -1,566 | 0.00% | 51,122 |
| 2021-01-27 | 2021-01-25 | 22.121 | 3,915 | +1,566 | 0.00% | 86,603 |
| 2021-01-21 | 2021-01-19 | 22.913 | 2,349 | +1,566 | 0.00% | 53,822 |
| 2021-01-06 | 2021-01-04 | 21.840 | 783 | -1,566 | 0.00% | 17,101 |
| 2021-01-05 | 2020-12-31 | 21.840 | 2,349 | +1,566 | 0.00% | 51,302 |
| 2020-12-30 | 2020-12-28 | 21.712 | 783 | -1,566 | 0.00% | 17,001 |
| 2020-12-23 | 2020-12-21 | 21.559 | 2,349 | +1,566 | 0.00% | 50,642 |
| 2020-12-11 | 2020-12-09 | 22.172 | 783 | -2,349 | 0.00% | 17,361 |
| 2020-12-10 | 2020-12-08 | 22.197 | 3,132 | -1,566 | 0.00% | 69,522 |
| 2020-12-09 | 2020-12-07 | 22.478 | 4,698 | +3,915 | 0.00% | 105,603 |
| 2020-12-04 | 2020-12-02 | 23.015 | 783 | -2,349 | 0.00% | 18,021 |
| 2020-12-03 | 2020-12-01 | 23.015 | 3,132 | +2,349 | 0.00% | 72,082 |
| 2020-11-10 | 2020-11-06 | 22.248 | 783 | -1,566 | 0.00% | 17,421 |
| 2020-11-06 | 2020-11-04 | 21.840 | 2,349 | +1,566 | 0.00% | 51,302 |
| 2020-09-23 | 2020-09-21 | 23.040 | 783 | -1,566 | 0.00% | 18,041 |
| 2020-09-22 | 2020-09-18 | 23.704 | 2,349 | +1,566 | 0.00% | 55,682 |
| 2020-07-22 | 2020-07-20 | 24.931 | 783 | -1,566 | 0.00% | 19,521 |
| 2020-07-21 | 2020-07-17 | 23.015 | 2,349 | +1,566 | 0.00% | 54,062 |
| 2020-07-07 | 2020-07-03 | 23.434 | 783 | +31 | 0.00% | 18,349 |
| 2020-05-08 | 2020-05-06 | 20.800 | 752 | -1,504 | 0.00% | 15,642 |
| 2020-05-06 | 2020-05-04 | 20.854 | 2,256 | +1,504 | 0.00% | 47,046 |
| 2019-06-06 | 2019-06-04 | 23.891 | 752 | +8 | 0.00% | 17,966 |
| 2019-04-03 | 2019-04-01 | 28.755 | 744 | -2,233 | 0.00% | 21,394 |
| 2019-04-01 | 2019-03-28 | 27.344 | 2,977 | +2,233 | 0.00% | 81,404 |
| 2018-11-27 | 2018-11-23 | 21.956 | 744 | -1,489 | 0.00% | 16,335 |
| 2018-06-13 | 2018-06-11 | 31.374 | 2,233 | +48 | 0.00% | 70,058 |
| 2018-05-03 | 2018-04-30 | 30.893 | 2,185 | -2,185 | 0.00% | 67,502 |
| 2018-04-16 | 2018-04-12 | 30.138 | 4,370 | +2,185 | 0.00% | 131,704 |
| 2018-03-09 | 2018-03-07 | 31.237 | 2,185 | -2,185 | 0.00% | 68,252 |
| 2018-03-07 | 2018-03-05 | 31.099 | 4,370 | +2,185 | 0.00% | 135,904 |
| 2018-02-26 | 2018-02-22 | 32.266 | 2,185 | -2,185 | 0.00% | 70,502 |
| 2018-02-22 | 2018-02-20 | 31.717 | 4,370 | +2,185 | 0.00% | 138,604 |
| 2018-01-22 | 2018-01-18 | 35.974 | 2,185 | -1,457 | 0.00% | 78,602 |
| 2017-12-20 | 2017-12-18 | 33.090 | 3,642 | -1,456 | 0.00% | 120,515 |
| 2017-12-08 | 2017-12-06 | 33.159 | 5,098 | +1,456 | 0.00% | 169,044 |
| 2017-11-30 | 2017-11-28 | 35.974 | 3,642 | +1,457 | 0.00% | 131,016 |
| 2017-11-09 | 2017-11-07 | 37.209 | 2,185 | -1,457 | 0.00% | 81,302 |
| 2017-10-31 | 2017-10-27 | 35.218 | 3,642 | -728 | 0.00% | 128,266 |
| 2017-10-25 | 2017-10-23 | 34.944 | 4,370 | +1,457 | 0.00% | 152,705 |
| 2017-10-19 | 2017-10-17 | 33.296 | 2,913 | -1,457 | 0.00% | 96,992 |
| 2017-10-10 | 2017-10-06 | 33.090 | 4,370 | -1,456 | 0.00% | 144,604 |
| 2017-09-19 | 2017-09-15 | 32.610 | 5,826 | +1,456 | 0.00% | 189,984 |
| 2017-09-11 | 2017-09-07 | 33.022 | 4,370 | -1,456 | 0.00% | 144,304 |
| 2017-09-08 | 2017-09-06 | 33.296 | 5,826 | +2,913 | 0.00% | 193,984 |
| 2017-06-08 | 2017-06-06 | 34.770 | 2,913 | +31 | 0.00% | 101,285 |
| 2017-05-31 | 2017-05-26 | 35.187 | 2,882 | -720 | 0.00% | 101,408 |
| 2017-02-24 | 2017-02-22 | 34.146 | 3,602 | +720 | 0.00% | 122,992 |
| 2017-01-03 | 2016-12-29 | 27.830 | 2,882 | -8,645 | 0.00% | 80,206 |
| 2016-12-28 | 2016-12-22 | 27.830 | 11,527 | +8,645 | 0.00% | 320,796 |
| 2016-12-14 | 2016-12-12 | 29.704 | 2,882 | +2,162 | 0.00% | 85,606 |
| 2016-09-12 | 2016-09-08 | 28.524 | 720 | -2,162 | 0.00% | 20,537 |
| 2016-06-23 | 2016-06-21 | 23.236 | 2,882 | +721 | 0.00% | 66,965 |
| 2016-06-07 | 2016-06-03 | 25.087 | 2,161 | +61 | 0.00% | 54,212 |
| 2016-04-18 | 2016-04-14 | 28.201 | 2,100 | -1,400 | 0.00% | 59,222 |
| 2016-03-24 | 2016-03-22 | 27.858 | 3,500 | -700 | 0.00% | 97,503 |
| 2016-02-24 | 2016-02-22 | 26.115 | 4,200 | -700 | 0.00% | 109,684 |
| 2016-02-18 | 2016-02-16 | 24.715 | 4,900 | -700 | 0.00% | 121,104 |
| 2016-01-22 | 2016-01-20 | 27.887 | 5,600 | +700 | 0.00% | 156,165 |
| 2015-09-30 | 2015-09-25 | 38.716 | 4,900 | -1,400 | 0.00% | 189,707 |
| 2015-09-25 | 2015-09-23 | 38.787 | 6,300 | +1,400 | 0.00% | 244,359 |
| 2015-09-22 | 2015-09-18 | 41.216 | 4,900 | -1,400 | 0.00% | 201,957 |
| 2015-08-31 | 2015-08-27 | 38.716 | 6,300 | -700 | 0.00% | 243,909 |
| 2015-08-20 | 2015-08-18 | 39.216 | 7,000 | +1,400 | 0.00% | 274,510 |
| 2015-08-07 | 2015-08-05 | 41.001 | 5,600 | -700 | 0.00% | 229,608 |
| 2015-08-04 | 2015-07-31 | 40.787 | 6,300 | +700 | 0.00% | 256,959 |
| 2015-07-31 | 2015-07-29 | 42.359 | 5,600 | -700 | 0.00% | 237,208 |
| 2015-07-30 | 2015-07-28 | 41.787 | 6,300 | -1,400 | 0.00% | 263,259 |
| 2015-07-29 | 2015-07-27 | 41.501 | 7,700 | +1,400 | 0.00% | 319,561 |
| 2015-07-28 | 2015-07-24 | 43.930 | 6,300 | +1,400 | 0.00% | 276,760 |
| 2015-07-23 | 2015-07-21 | 45.430 | 4,900 | -700 | 0.00% | 222,608 |
| 2015-07-16 | 2015-07-14 | 45.144 | 5,600 | +700 | 0.00% | 252,809 |
| 2015-07-14 | 2015-07-10 | 44.930 | 4,900 | -700 | 0.00% | 220,158 |
| 2015-07-06 | 2015-07-02 | 47.287 | 5,600 | +5,600 | 0.00% | 264,809 |
| 2015-01-02 | 2014-12-29 | 44.174 | 0 | -2,762 | ||
| 2014-06-27 | 2014-06-25 | 29.401 | 2,762 | -1,381 | 0.00% | 81,206 |
| 2014-06-25 | 2014-06-23 | 29.474 | 4,143 | -13,809 | 0.00% | 122,109 |
| 2014-06-24 | 2014-06-20 | 30.415 | 17,952 | -1,381 | 0.00% | 546,010 |
| 2014-06-20 | 2014-06-18 | 30.777 | 19,333 | -690 | 0.00% | 595,013 |
| 2014-06-18 | 2014-06-16 | 31.284 | 20,023 | -4,143 | 0.00% | 626,399 |
| 2014-06-16 | 2014-06-12 | 30.922 | 24,166 | -1,381 | 0.00% | 747,259 |
| 2014-06-13 | 2014-06-11 | 31.356 | 25,547 | -6,904 | 0.00% | 801,062 |
| 2014-06-11 | 2014-06-09 | 30.922 | 32,451 | -2,071 | 0.00% | 1,003,447 |
| 2014-06-10 | 2014-06-06 | 30.849 | 34,522 | -691 | 0.00% | 1,064,986 |
| 2014-06-09 | 2014-06-05 | 30.922 | 35,213 | -2,762 | 0.00% | 1,088,853 |
| 2014-06-06 | 2014-06-04 | 30.487 | 37,975 | -1,381 | 0.00% | 1,157,759 |
| 2014-06-04 | 2014-05-30 | 31.405 | 39,356 | -1,380 | 0.00% | 1,235,991 |
| 2014-06-03 | 2014-05-29 | 31.184 | 40,736 | +721 | 0.00% | 1,270,321 |
| 2014-05-30 | 2014-05-28 | 30.889 | 40,015 | -2,035 | 0.00% | 1,236,037 |
| 2014-05-29 | 2014-05-27 | 30.005 | 42,050 | -678 | 0.00% | 1,261,697 |
| 2014-05-28 | 2014-05-26 | 30.226 | 42,728 | -6,783 | 0.00% | 1,291,490 |
| 2014-05-27 | 2014-05-23 | 30.152 | 49,511 | -3,391 | 0.00% | 1,492,862 |
| 2014-05-26 | 2014-05-22 | 30.152 | 52,902 | -678 | 0.00% | 1,595,108 |
| 2014-05-23 | 2014-05-21 | 29.562 | 53,580 | -1,356 | 0.00% | 1,583,951 |
| 2014-05-22 | 2014-05-20 | 29.459 | 54,936 | -2,713 | 0.00% | 1,618,368 |
| 2014-05-21 | 2014-05-19 | 29.400 | 57,649 | -6,783 | 0.00% | 1,694,890 |
| 2014-04-29 | 2014-04-25 | 30.152 | 64,432 | -38,659 | 0.00% | 1,942,762 |
| 2014-04-15 | 2014-04-11 | 31.774 | 103,091 | -1,356 | 0.00% | 3,275,614 |
| 2014-03-26 | 2014-03-24 | 31.184 | 104,447 | +8,139 | 0.00% | 3,257,099 |
| 2014-02-19 | 2014-02-17 | 33.691 | 96,308 | -3,391 | 0.00% | 3,244,690 |
| 2014-02-13 | 2014-02-11 | 31.848 | 99,699 | -1,357 | 0.00% | 3,175,186 |
| 2014-02-11 | 2014-02-07 | 30.300 | 101,056 | +3,391 | 0.00% | 3,061,953 |
| 2014-02-06 | 2014-02-04 | 30.078 | 97,665 | +1,357 | 0.00% | 2,937,607 |
| 2014-02-05 | 2014-01-30 | 31.258 | 96,308 | +3,391 | 0.00% | 3,010,391 |
| 2014-01-27 | 2014-01-23 | 33.764 | 92,917 | +678 | 0.00% | 3,137,295 |
| 2014-01-24 | 2014-01-22 | 34.354 | 92,239 | +1,357 | 0.00% | 3,168,802 |
| 2014-01-23 | 2014-01-21 | 33.764 | 90,882 | -679 | 0.00% | 3,068,584 |
| 2014-01-02 | 2013-12-27 | 35.902 | 91,561 | -678 | 0.00% | 3,287,261 |
| 2013-12-19 | 2013-12-17 | 35.902 | 92,239 | -2,035 | 0.00% | 3,311,602 |
| 2013-12-17 | 2013-12-13 | 36.787 | 94,274 | -6,782 | 0.00% | 3,468,064 |
| 2013-12-05 | 2013-12-03 | 37.672 | 101,056 | +1,357 | 0.00% | 3,806,954 |
| 2013-11-28 | 2013-11-26 | 36.345 | 99,699 | -6,783 | 0.00% | 3,623,534 |
| 2013-11-26 | 2013-11-22 | 36.861 | 106,482 | -1,356 | 0.00% | 3,925,011 |
| 2013-11-21 | 2013-11-19 | 35.681 | 107,838 | -27,807 | 0.00% | 3,847,794 |
| 2013-11-20 | 2013-11-18 | 34.059 | 135,645 | -1,357 | 0.00% | 4,619,983 |
| 2013-09-24 | 2013-09-19 | 31.258 | 137,002 | -2,713 | 0.00% | 4,282,402 |
| 2013-09-18 | 2013-09-16 | 31.627 | 139,715 | -2,035 | 0.00% | 4,418,705 |
| 2013-09-13 | 2013-09-11 | 31.111 | 141,750 | -678 | 0.00% | 4,409,914 |
| 2013-08-29 | 2013-08-27 | 28.810 | 142,428 | +2,035 | 0.00% | 4,103,407 |
| 2013-08-05 | 2013-08-01 | 27.660 | 140,393 | -1,357 | 0.00% | 3,883,318 |
| 2013-07-11 | 2013-07-09 | 25.832 | 141,750 | -1,356 | 0.00% | 3,661,692 |
| 2013-07-02 | 2013-06-27 | 26.481 | 143,106 | -1,356 | 0.00% | 3,789,560 |
| 2013-06-28 | 2013-06-26 | 26.540 | 144,462 | +4,069 | 0.00% | 3,833,988 |
| 2013-06-27 | 2013-06-25 | 26.127 | 140,393 | +3,391 | 0.00% | 3,668,038 |
| 2013-06-25 | 2013-06-21 | 27.306 | 137,002 | +3,391 | 0.00% | 3,741,041 |
| 2013-06-21 | 2013-06-19 | 27.896 | 133,611 | -1,356 | 0.00% | 3,727,245 |
| 2013-06-19 | 2013-06-17 | 28.309 | 134,967 | +1,356 | 0.00% | 3,820,793 |
| 2013-06-18 | 2013-06-14 | 28.044 | 133,611 | -27,129 | 0.00% | 3,746,945 |
| 2013-06-17 | 2013-06-13 | 27.985 | 160,740 | +29,842 | 0.00% | 4,498,263 |
| 2013-06-14 | 2013-06-11 | 28.516 | 130,898 | -2,713 | 0.00% | 3,732,623 |
| 2013-06-13 | 2013-06-10 | 28.574 | 133,611 | +1,357 | 0.00% | 3,817,865 |
| 2013-06-11 | 2013-06-07 | 28.604 | 132,254 | +1,356 | 0.00% | 3,782,990 |
| 2013-06-10 | 2013-06-06 | 29.426 | 130,898 | +678 | 0.00% | 3,851,798 |
| 2013-06-07 | 2013-06-05 | 29.723 | 130,220 | +1,831 | 0.00% | 3,870,592 |
| 2013-06-05 | 2013-06-03 | 29.515 | 128,389 | +6,722 | 0.00% | 3,789,429 |
| 2013-06-03 | 2013-05-30 | 30.646 | 121,667 | +2,688 | 0.00% | 3,728,587 |
| 2013-05-27 | 2013-05-23 | 31.315 | 118,979 | +13,444 | 0.00% | 3,725,861 |
| 2013-05-24 | 2013-05-22 | 32.133 | 105,535 | +672 | 0.00% | 3,391,209 |
| 2013-05-23 | 2013-05-21 | 32.208 | 104,863 | +1,345 | 0.00% | 3,377,415 |
| 2013-05-15 | 2013-05-13 | 31.985 | 103,518 | +20,166 | 0.00% | 3,310,995 |
| 2013-05-13 | 2013-05-09 | 32.877 | 83,352 | -672 | 0.00% | 2,740,391 |
| 2013-05-10 | 2013-05-08 | 33.175 | 84,024 | -673 | 0.00% | 2,787,484 |
| 2013-05-08 | 2013-05-06 | 31.687 | 84,697 | +673 | 0.00% | 2,683,811 |
| 2013-05-07 | 2013-05-03 | 31.315 | 84,024 | +672 | 0.00% | 2,631,235 |
| 2013-05-02 | 2013-04-29 | 31.167 | 83,352 | -1,345 | 0.00% | 2,597,791 |
| 2013-04-29 | 2013-04-25 | 30.646 | 84,697 | -6,722 | 0.00% | 2,595,610 |
| 2013-04-25 | 2013-04-23 | 29.902 | 91,419 | +1,345 | 0.00% | 2,733,611 |
| 2013-04-22 | 2013-04-18 | 29.753 | 90,074 | +6,722 | 0.00% | 2,679,993 |
| 2013-04-17 | 2013-04-15 | 29.976 | 83,352 | -672 | 0.00% | 2,498,592 |
| 2013-04-11 | 2013-04-09 | 29.902 | 84,024 | -1,345 | 0.00% | 2,512,486 |
| 2013-04-10 | 2013-04-08 | 28.652 | 85,369 | +1,345 | 0.00% | 2,446,024 |
| 2013-03-20 | 2013-03-18 | 31.390 | 84,024 | +672 | 0.00% | 2,637,485 |
| 2013-03-18 | 2013-03-14 | 33.026 | 83,352 | +672 | 0.00% | 2,752,791 |
| 2013-03-15 | 2013-03-13 | 32.877 | 82,680 | +2,689 | 0.00% | 2,718,297 |
| 2013-03-14 | 2013-03-12 | 33.547 | 79,991 | +1,344 | 0.00% | 2,683,440 |
| 2013-03-12 | 2013-03-08 | 34.663 | 78,647 | -6,722 | 0.00% | 2,726,103 |
| 2013-03-07 | 2013-03-05 | 33.770 | 85,369 | -672 | 0.00% | 2,882,905 |
| 2013-03-01 | 2013-02-27 | 33.844 | 86,041 | +672 | 0.00% | 2,911,998 |
| 2013-02-27 | 2013-02-25 | 34.663 | 85,369 | -672 | 0.00% | 2,959,105 |
| 2013-02-22 | 2013-02-20 | 35.406 | 86,041 | +6,722 | 0.00% | 3,046,398 |
| 2013-02-21 | 2013-02-19 | 35.332 | 79,319 | +2,016 | 0.00% | 2,802,497 |
| 2013-02-18 | 2013-02-14 | 36.373 | 77,303 | +4,034 | 0.00% | 2,811,768 |
| 2013-01-28 | 2013-01-24 | 39.349 | 73,269 | -2,689 | 0.00% | 2,883,037 |
| 2013-01-17 | 2013-01-15 | 40.092 | 75,958 | +1,344 | 0.00% | 3,045,345 |
| 2013-01-07 | 2013-01-03 | 40.316 | 74,614 | -1,344 | 0.00% | 3,008,111 |
| 2013-01-03 | 2012-12-31 | 37.638 | 75,958 | -2,689 | 0.00% | 2,858,895 |
| 2012-12-28 | 2012-12-24 | 35.778 | 78,647 | -6,722 | 0.00% | 2,813,853 |
| 2012-12-19 | 2012-12-17 | 36.150 | 85,369 | -3,361 | 0.00% | 3,086,105 |
| 2012-11-19 | 2012-11-15 | 33.100 | 88,730 | +6,722 | 0.00% | 2,937,005 |
| 2012-11-15 | 2012-11-13 | 33.547 | 82,008 | -6,722 | 0.00% | 2,751,104 |
| 2012-11-13 | 2012-11-09 | 34.365 | 88,730 | +6,722 | 0.00% | 3,049,206 |
| 2012-11-09 | 2012-11-07 | 35.332 | 82,008 | +672 | 0.00% | 2,897,504 |
| 2012-11-05 | 2012-11-01 | 34.811 | 81,336 | -6,722 | 0.00% | 2,831,411 |
| 2012-11-01 | 2012-10-30 | 33.696 | 88,058 | -2,016 | 0.00% | 2,967,162 |
| 2012-10-24 | 2012-10-19 | 33.919 | 90,074 | +672 | 0.00% | 3,055,192 |
| 2012-10-22 | 2012-10-18 | 33.844 | 89,402 | +1,344 | 0.00% | 3,025,749 |
| 2012-10-19 | 2012-10-17 | 34.216 | 88,058 | -6,722 | 0.00% | 3,013,012 |
| 2012-10-16 | 2012-10-12 | 34.588 | 94,780 | -672 | 0.00% | 3,278,264 |
| 2012-10-15 | 2012-10-11 | 34.067 | 95,452 | +6,722 | 0.00% | 3,251,807 |
| 2012-09-11 | 2012-09-07 | 32.431 | 88,730 | -1,344 | 0.00% | 2,877,605 |
| 2012-08-28 | 2012-08-24 | 31.687 | 90,074 | +1,344 | 0.00% | 2,854,193 |
| 2012-08-08 | 2012-08-06 | 32.059 | 88,730 | -1,344 | 0.00% | 2,844,605 |
| 2012-07-31 | 2012-07-27 | 31.464 | 90,074 | -1,345 | 0.00% | 2,834,093 |
| 2012-07-26 | 2012-07-24 | 30.943 | 91,419 | -672 | 0.00% | 2,828,812 |
| 2012-07-25 | 2012-07-23 | 31.241 | 92,091 | +672 | 0.00% | 2,877,006 |
| 2012-07-24 | 2012-07-20 | 32.803 | 91,419 | -672 | 0.00% | 2,998,812 |
| 2012-07-23 | 2012-07-19 | 32.654 | 92,091 | -672 | 0.00% | 3,007,156 |
| 2012-07-19 | 2012-07-17 | 32.208 | 92,763 | -672 | 0.00% | 2,987,700 |
| 2012-07-17 | 2012-07-13 | 30.795 | 93,435 | -1,345 | 0.00% | 2,877,294 |
| 2012-07-16 | 2012-07-12 | 30.423 | 94,780 | +8,067 | 0.00% | 2,883,462 |
| 2012-07-09 | 2012-07-05 | 31.538 | 86,713 | -672 | 0.00% | 2,734,792 |
| 2012-06-13 | 2012-06-11 | 27.819 | 87,385 | -673 | 0.00% | 2,430,988 |
| 2012-05-31 | 2012-05-29 | 27.819 | 88,058 | -6,722 | 0.00% | 2,449,710 |
| 2012-05-30 | 2012-05-28 | 27.075 | 94,780 | +6,722 | 0.00% | 2,566,211 |
| 2012-05-24 | 2012-05-22 | 27.807 | 88,058 | +1,376 | 0.00% | 2,448,671 |
| 2012-05-21 | 2012-05-17 | 27.777 | 86,682 | +6,617 | 0.00% | 2,407,788 |
| 2012-05-18 | 2012-05-16 | 28.080 | 80,065 | +662 | 0.00% | 2,248,186 |
| 2012-04-30 | 2012-04-26 | 31.435 | 79,403 | +5,955 | 0.00% | 2,495,997 |
| 2012-04-23 | 2012-04-19 | 32.039 | 73,448 | -1,323 | 0.00% | 2,353,205 |
| 2012-04-17 | 2012-04-13 | 30.981 | 74,771 | -662 | 0.00% | 2,316,492 |
| 2012-04-13 | 2012-04-11 | 29.923 | 75,433 | +662 | 0.00% | 2,257,202 |
| 2012-03-12 | 2012-03-08 | 31.888 | 74,771 | -198,508 | 0.00% | 2,384,292 |
| 2012-03-09 | 2012-03-07 | 31.435 | 273,279 | +199,169 | 0.01% | 8,590,401 |
| 2012-02-06 | 2012-02-02 | 35.213 | 74,110 | -1,323 | 0.00% | 2,609,616 |
| 2012-01-20 | 2012-01-18 | 31.888 | 75,433 | -662 | 0.00% | 2,405,402 |
| 2012-01-19 | 2012-01-17 | 31.359 | 76,095 | -6,617 | 0.00% | 2,386,262 |
| 2011-12-22 | 2011-12-20 | 27.959 | 82,712 | -6,616 | 0.00% | 2,312,513 |
| 2011-12-19 | 2011-12-15 | 28.775 | 89,328 | +6,616 | 0.00% | 2,570,386 |
| 2011-12-14 | 2011-12-12 | 30.074 | 82,712 | -1,323 | 0.00% | 2,487,513 |
| 2011-12-07 | 2011-12-05 | 31.812 | 84,035 | -662 | 0.00% | 2,673,352 |
| 2011-11-10 | 2011-11-08 | 34.306 | 84,697 | -661 | 0.00% | 2,905,613 |
| 2011-11-08 | 2011-11-04 | 34.306 | 85,358 | -1,324 | 0.00% | 2,928,289 |
| 2011-11-07 | 2011-11-03 | 31.963 | 86,682 | -3,308 | 0.00% | 2,770,659 |
| 2011-11-03 | 2011-11-01 | 30.135 | 89,990 | -66,169 | 0.00% | 2,711,835 |
| 2011-11-02 | 2011-10-31 | 31.359 | 156,159 | +65,507 | 0.00% | 4,896,987 |
| 2011-11-01 | 2011-10-28 | 30.195 | 90,652 | -2,647 | 0.00% | 2,737,264 |
| 2011-10-10 | 2011-10-06 | 27.354 | 93,299 | -661 | 0.00% | 2,552,110 |
| 2011-10-07 | 2011-10-04 | 26.054 | 93,960 | -5,294 | 0.00% | 2,448,072 |
| 2011-09-08 | 2011-09-06 | 27.173 | 99,254 | +1,985 | 0.00% | 2,697,004 |
| 2011-09-06 | 2011-09-02 | 28.170 | 97,269 | +662 | 0.00% | 2,740,086 |
| 2011-09-02 | 2011-08-31 | 29.561 | 96,607 | -1,323 | 0.00% | 2,855,757 |
| 2011-09-01 | 2011-08-30 | 28.744 | 97,930 | -662 | 0.00% | 2,814,946 |
| 2011-08-29 | 2011-08-25 | 29.500 | 98,592 | -3,970 | 0.00% | 2,908,475 |
| 2011-08-26 | 2011-08-24 | 30.679 | 102,562 | +2,646 | 0.00% | 3,146,490 |
| 2011-08-25 | 2011-08-23 | 34.684 | 99,916 | -3,308 | 0.00% | 3,465,465 |
| 2011-08-24 | 2011-08-22 | 33.248 | 103,224 | -1,323 | 0.00% | 3,431,999 |
| 2011-08-23 | 2011-08-19 | 32.644 | 104,547 | +4,631 | 0.00% | 3,412,787 |
| 2011-08-22 | 2011-08-18 | 33.853 | 99,916 | -5,955 | 0.00% | 3,382,415 |
| 2011-08-18 | 2011-08-16 | 34.910 | 105,871 | -1,323 | 0.00% | 3,696,007 |
| 2011-08-17 | 2011-08-15 | 35.591 | 107,194 | -662 | 0.00% | 3,815,094 |
| 2011-08-16 | 2011-08-12 | 33.550 | 107,856 | -1,985 | 0.00% | 3,618,605 |
| 2011-08-15 | 2011-08-11 | 32.417 | 109,841 | +662 | 0.00% | 3,560,702 |
| 2011-08-12 | 2011-08-10 | 33.021 | 109,179 | -1,324 | 0.00% | 3,605,242 |
| 2011-08-11 | 2011-08-09 | 32.039 | 110,503 | -661 | 0.00% | 3,540,412 |
| 2011-08-09 | 2011-08-05 | 36.497 | 111,164 | +3,970 | 0.00% | 4,057,188 |
| 2011-08-08 | 2011-08-04 | 38.235 | 107,194 | +1,323 | 0.00% | 4,098,593 |
| 2011-08-04 | 2011-08-02 | 39.444 | 105,871 | -1,985 | 0.00% | 4,176,008 |
| 2011-08-03 | 2011-08-01 | 40.049 | 107,856 | -1,323 | 0.00% | 4,319,505 |
| 2011-08-01 | 2011-07-28 | 39.520 | 109,179 | -5,955 | 0.00% | 4,314,740 |
| 2011-07-29 | 2011-07-27 | 39.747 | 115,134 | +1,323 | 0.00% | 4,576,181 |
| 2011-07-27 | 2011-07-25 | 40.049 | 113,811 | +7,940 | 0.00% | 4,557,996 |
| 2011-07-26 | 2011-07-22 | 40.578 | 105,871 | -3,970 | 0.00% | 4,296,009 |
| 2011-07-21 | 2011-07-19 | 39.595 | 109,841 | +3,970 | 0.00% | 4,349,202 |
| 2011-07-19 | 2011-07-15 | 39.520 | 105,871 | -1,985 | 0.00% | 4,184,008 |
| 2011-07-13 | 2011-07-11 | 40.804 | 107,856 | +1,985 | 0.00% | 4,401,006 |
| 2011-07-12 | 2011-07-08 | 41.560 | 105,871 | -1,323 | 0.00% | 4,400,009 |
| 2011-07-06 | 2011-07-04 | 42.013 | 107,194 | -1,985 | 0.00% | 4,503,593 |
| 2011-07-05 | 2011-06-30 | 40.200 | 109,179 | -662 | 0.00% | 4,388,990 |
| 2011-06-29 | 2011-06-27 | 39.520 | 109,841 | -6,617 | 0.00% | 4,340,902 |
| 2011-06-28 | 2011-06-24 | 38.840 | 116,458 | -662 | 0.00% | 4,523,205 |
| 2011-06-27 | 2011-06-23 | 37.480 | 117,120 | -1,323 | 0.00% | 4,389,617 |
| 2011-06-21 | 2011-06-17 | 37.177 | 118,443 | +662 | 0.00% | 4,403,402 |
| 2011-06-14 | 2011-06-10 | 40.502 | 117,781 | -1,324 | 0.00% | 4,770,390 |
| 2011-06-10 | 2011-06-08 | 39.747 | 119,105 | +3,309 | 0.00% | 4,734,015 |
| 2011-06-02 | 2011-05-31 | 41.409 | 115,796 | -1,324 | 0.00% | 4,794,993 |
| 2011-05-25 | 2011-05-23 | 39.369 | 117,120 | +10,588 | 0.00% | 4,610,867 |
| 2011-05-16 | 2011-05-12 | 40.049 | 106,532 | +1,323 | 0.00% | 4,266,481 |
| 2011-05-03 | 2011-04-28 | 42.165 | 105,209 | +5,293 | 0.00% | 4,436,096 |
| 2011-04-28 | 2011-04-26 | 44.577 | 99,916 | +1,682 | 0.00% | 4,454,000 |
| 2011-04-19 | 2011-04-15 | 45.346 | 98,234 | -3,903 | 0.00% | 4,454,521 |
| 2011-04-12 | 2011-04-08 | 46.576 | 102,137 | -650 | 0.00% | 4,757,107 |
| 2011-04-11 | 2011-04-07 | 46.729 | 102,787 | -651 | 0.00% | 4,803,181 |
| 2011-04-07 | 2011-04-04 | 45.884 | 103,438 | -651 | 0.00% | 4,746,152 |
| 2011-04-01 | 2011-03-30 | 44.039 | 104,089 | -650 | 0.00% | 4,584,021 |
| 2011-03-29 | 2011-03-25 | 42.887 | 104,739 | -651 | 0.00% | 4,491,897 |
| 2011-03-18 | 2011-03-16 | 44.654 | 105,390 | +4,554 | 0.00% | 4,706,117 |
| 2011-03-17 | 2011-03-15 | 44.654 | 100,836 | +651 | 0.00% | 4,502,761 |
| 2011-03-15 | 2011-03-11 | 46.115 | 100,185 | -1,301 | 0.00% | 4,619,991 |
| 2011-03-11 | 2011-03-09 | 47.191 | 101,486 | -1,301 | 0.00% | 4,789,186 |
| 2011-02-24 | 2011-02-22 | 45.039 | 102,787 | +6,505 | 0.00% | 4,629,382 |
| 2011-02-22 | 2011-02-18 | 46.729 | 96,282 | +651 | 0.00% | 4,499,206 |
| 2011-02-17 | 2011-02-15 | 45.115 | 95,631 | -3,253 | 0.00% | 4,314,435 |
| 2011-02-15 | 2011-02-11 | 44.731 | 98,884 | +4,554 | 0.00% | 4,423,196 |
| 2011-02-08 | 2011-02-02 | 46.729 | 94,330 | +7,806 | 0.00% | 4,407,990 |
| 2011-02-01 | 2011-01-28 | 47.037 | 86,524 | +1,302 | 0.00% | 4,069,820 |
| 2011-01-17 | 2011-01-13 | 49.881 | 85,222 | +1,951 | 0.00% | 4,250,926 |
| 2011-01-14 | 2011-01-12 | 50.188 | 83,271 | +1,301 | 0.00% | 4,179,209 |
| 2011-01-10 | 2011-01-06 | 49.266 | 81,970 | +1,301 | 0.00% | 4,038,314 |
| 2011-01-04 | 2010-12-31 | 48.805 | 80,669 | +3,253 | 0.00% | 3,937,019 |
| 2010-12-30 | 2010-12-28 | 48.190 | 77,416 | +651 | 0.00% | 3,730,658 |
| 2010-12-21 | 2010-12-17 | 48.574 | 76,765 | +4,554 | 0.00% | 3,728,786 |
| 2010-12-14 | 2010-12-10 | 50.649 | 72,211 | +9,758 | 0.00% | 3,657,429 |
| 2010-12-13 | 2010-12-09 | 50.726 | 62,453 | -1,301 | 0.00% | 3,167,994 |
| 2010-12-10 | 2010-12-08 | 50.495 | 63,754 | +1,301 | 0.00% | 3,219,289 |
| 2010-11-29 | 2010-11-25 | 51.571 | 62,453 | -1,301 | 0.00% | 3,220,794 |
| 2010-11-25 | 2010-11-23 | 51.418 | 63,754 | +1,301 | 0.00% | 3,278,089 |
| 2010-11-24 | 2010-11-22 | 53.109 | 62,453 | -1,952 | 0.00% | 3,316,794 |
| 2010-11-22 | 2010-11-18 | 52.724 | 64,405 | -2,602 | 0.00% | 3,395,712 |
| 2010-11-18 | 2010-11-16 | 52.186 | 67,007 | +5,204 | 0.00% | 3,496,851 |
| 2010-11-10 | 2010-11-08 | 56.260 | 61,803 | +1,952 | 0.00% | 3,477,025 |
| 2010-11-09 | 2010-11-05 | 54.415 | 59,851 | -3,253 | 0.00% | 3,256,806 |
| 2010-11-08 | 2010-11-04 | 54.185 | 63,104 | +3,253 | 0.00% | 3,419,268 |
| 2010-11-05 | 2010-11-03 | 53.954 | 59,851 | -1,301 | 0.00% | 3,229,206 |
| 2010-11-03 | 2010-11-01 | 53.800 | 61,152 | -4,554 | 0.00% | 3,290,000 |
| 2010-11-02 | 2010-10-29 | 52.186 | 65,706 | +651 | 0.00% | 3,428,956 |
| 2010-10-29 | 2010-10-27 | 53.262 | 65,055 | +4,554 | 0.00% | 3,464,983 |
| 2010-10-25 | 2010-10-21 | 56.029 | 60,501 | -3,253 | 0.00% | 3,389,825 |
| 2010-10-22 | 2010-10-20 | 55.338 | 63,754 | -3,904 | 0.00% | 3,527,988 |
| 2010-10-19 | 2010-10-15 | 54.185 | 67,658 | +1,302 | 0.00% | 3,666,025 |
| 2010-10-18 | 2010-10-14 | 53.877 | 66,356 | -128,810 | 0.00% | 3,575,077 |
| 2010-10-15 | 2010-10-13 | 53.032 | 195,166 | +129,460 | 0.00% | 10,350,002 |
| 2010-10-13 | 2010-10-11 | 51.802 | 65,706 | +651 | 0.00% | 3,403,706 |
| 2010-10-12 | 2010-10-08 | 51.495 | 65,055 | -1,301 | 0.00% | 3,349,983 |
| 2010-10-08 | 2010-10-06 | 50.649 | 66,356 | -325,277 | 0.00% | 3,360,878 |
| 2010-10-07 | 2010-10-05 | 51.110 | 391,633 | +322,674 | 0.01% | 20,016,498 |
| 2010-10-04 | 2010-09-29 | 47.729 | 68,959 | -650 | 0.00% | 3,291,317 |
| 2010-09-29 | 2010-09-27 | 47.959 | 69,609 | +1,951 | 0.00% | 3,338,391 |
| 2010-09-28 | 2010-09-24 | 48.343 | 67,658 | -1,301 | 0.00% | 3,270,822 |
| 2010-09-16 | 2010-09-14 | 47.575 | 68,959 | +1,952 | 0.00% | 3,280,717 |
| 2010-09-15 | 2010-09-13 | 47.421 | 67,007 | -1,952 | 0.00% | 3,177,551 |
| 2010-09-09 | 2010-09-07 | 47.114 | 68,959 | +3,253 | 0.00% | 3,248,917 |
| 2010-09-08 | 2010-09-06 | 47.421 | 65,706 | -3,253 | 0.00% | 3,115,856 |
| 2010-09-07 | 2010-09-03 | 46.576 | 68,959 | +651 | 0.00% | 3,211,817 |
| 2010-09-03 | 2010-09-01 | 45.961 | 68,308 | -1,301 | 0.00% | 3,139,496 |
| 2010-09-02 | 2010-08-31 | 45.653 | 69,609 | -1,952 | 0.00% | 3,177,891 |
| 2010-09-01 | 2010-08-30 | 45.730 | 71,561 | +3,253 | 0.00% | 3,272,507 |
| 2010-08-31 | 2010-08-27 | 46.268 | 68,308 | -58,550 | 0.00% | 3,160,496 |
| 2010-08-30 | 2010-08-26 | 47.114 | 126,858 | +1,952 | 0.00% | 5,976,756 |
| 2010-08-26 | 2010-08-24 | 50.419 | 124,906 | +1,951 | 0.00% | 6,297,589 |
| 2010-08-24 | 2010-08-20 | 51.264 | 122,955 | +651 | 0.00% | 6,303,173 |
| 2010-08-23 | 2010-08-19 | 51.571 | 122,304 | -1,952 | 0.00% | 6,307,400 |
| 2010-08-20 | 2010-08-18 | 51.264 | 124,256 | +1,952 | 0.00% | 6,369,867 |
| 2010-08-18 | 2010-08-16 | 52.186 | 122,304 | -1,301 | 0.00% | 6,382,600 |
| 2010-08-16 | 2010-08-12 | 51.648 | 123,605 | +3,253 | 0.00% | 6,383,994 |
| 2010-08-12 | 2010-08-10 | 52.340 | 120,352 | +3,252 | 0.00% | 6,299,232 |
| 2010-08-09 | 2010-08-05 | 53.647 | 117,100 | +1,952 | 0.00% | 6,282,022 |
| 2010-08-05 | 2010-08-03 | 53.339 | 115,148 | -1,301 | 0.00% | 6,141,904 |
| 2010-08-04 | 2010-08-02 | 54.108 | 116,449 | -1,301 | 0.00% | 6,300,798 |
| 2010-07-30 | 2010-07-28 | 53.493 | 117,750 | -2,602 | 0.00% | 6,298,793 |
| 2010-07-27 | 2010-07-23 | 53.032 | 120,352 | -5,855 | 0.00% | 6,382,482 |
| 2010-07-20 | 2010-07-16 | 51.341 | 126,207 | +650 | 0.00% | 6,479,583 |
| 2010-07-16 | 2010-07-14 | 51.495 | 125,557 | +3,253 | 0.00% | 6,465,512 |
| 2010-07-15 | 2010-07-13 | 51.802 | 122,304 | +1,301 | 0.00% | 6,335,600 |
| 2010-07-14 | 2010-07-12 | 52.186 | 121,003 | +2,602 | 0.00% | 6,314,705 |
| 2010-07-13 | 2010-07-09 | 54.185 | 118,401 | -3,903 | 0.00% | 6,415,517 |
| 2010-07-06 | 2010-07-02 | 52.647 | 122,304 | -1,301 | 0.00% | 6,439,000 |
| 2010-07-02 | 2010-06-29 | 53.109 | 123,605 | +5,204 | 0.00% | 6,564,494 |
| 2010-06-23 | 2010-06-21 | 54.876 | 118,401 | -2,602 | 0.00% | 6,497,417 |
| 2010-06-15 | 2010-06-11 | 52.571 | 121,003 | -4,554 | 0.00% | 6,361,205 |
| 2010-06-11 | 2010-06-09 | 52.109 | 125,557 | -1,301 | 0.00% | 6,542,712 |
| 2010-06-09 | 2010-06-07 | 51.495 | 126,858 | +5,855 | 0.00% | 6,532,506 |
| 2010-06-03 | 2010-06-01 | 51.571 | 121,003 | +2,602 | 0.00% | 6,240,305 |
| 2010-06-01 | 2010-05-28 | 52.647 | 118,401 | -2,602 | 0.00% | 6,233,516 |
| 2010-05-31 | 2010-05-27 | 51.341 | 121,003 | -1,301 | 0.00% | 6,212,405 |
| 2010-05-28 | 2010-05-26 | 50.572 | 122,304 | -651 | 0.00% | 6,185,200 |
| 2010-05-27 | 2010-05-25 | 50.034 | 122,955 | +3,904 | 0.00% | 6,151,972 |
| 2010-05-25 | 2010-05-20 | 51.648 | 119,051 | +1,301 | 0.00% | 6,148,788 |
| 2010-05-20 | 2010-05-18 | 52.724 | 117,750 | -4,554 | 0.00% | 6,208,293 |
| 2010-05-19 | 2010-05-17 | 51.571 | 122,304 | +4,554 | 0.00% | 6,307,400 |
| 2010-05-17 | 2010-05-13 | 53.724 | 117,750 | -3,903 | 0.00% | 6,325,943 |
| 2010-05-11 | 2010-05-07 | 52.109 | 121,653 | +4,553 | 0.00% | 6,339,276 |
| 2010-05-10 | 2010-05-06 | 52.340 | 117,100 | -650 | 0.00% | 6,129,022 |
| 2010-05-07 | 2010-05-05 | 52.417 | 117,750 | +3,253 | 0.00% | 6,172,093 |
| 2010-05-06 | 2010-05-04 | 53.493 | 114,497 | +1,301 | 0.00% | 6,124,780 |
| 2010-05-05 | 2010-05-03 | 53.954 | 113,196 | -651 | 0.00% | 6,107,386 |
| 2010-05-03 | 2010-04-29 | 55.825 | 113,847 | +651 | 0.00% | 6,355,498 |
| 2010-04-30 | 2010-04-28 | 56.375 | 113,196 | +4,454 | 0.00% | 6,381,458 |
| 2010-04-29 | 2010-04-27 | 56.690 | 108,742 | +636 | 0.00% | 6,164,562 |
| 2010-04-26 | 2010-04-22 | 57.712 | 108,106 | -1,272 | 0.00% | 6,239,008 |
| 2010-04-23 | 2010-04-21 | 57.319 | 109,378 | -2,543 | 0.00% | 6,269,417 |
| 2010-04-21 | 2010-04-19 | 57.712 | 111,921 | +2,543 | 0.00% | 6,459,179 |
| 2010-04-15 | 2010-04-13 | 59.756 | 109,378 | +636 | 0.00% | 6,536,018 |
| 2010-04-08 | 2010-04-01 | 59.756 | 108,742 | -2,543 | 0.00% | 6,498,013 |
| 2010-04-07 | 2010-03-31 | 58.498 | 111,285 | -1,272 | 0.00% | 6,509,974 |
| 2010-04-01 | 2010-03-30 | 58.420 | 112,557 | -1,272 | 0.00% | 6,575,533 |
| 2010-03-30 | 2010-03-26 | 56.847 | 113,829 | -1,272 | 0.00% | 6,470,843 |
| 2010-03-29 | 2010-03-25 | 55.904 | 115,101 | +1,272 | 0.00% | 6,434,553 |
| 2010-03-25 | 2010-03-23 | 56.533 | 113,829 | -31,796 | 0.00% | 6,435,043 |
| 2010-03-19 | 2010-03-17 | 58.577 | 145,625 | -1,272 | 0.00% | 8,530,252 |
| 2010-03-18 | 2010-03-16 | 56.847 | 146,897 | -636 | 0.00% | 8,350,662 |
| 2010-03-11 | 2010-03-09 | 57.004 | 147,533 | -1,907 | 0.00% | 8,410,016 |
| 2010-03-10 | 2010-03-08 | 55.353 | 149,440 | -1,272 | 0.00% | 8,271,974 |
| 2010-03-09 | 2010-03-05 | 54.016 | 150,712 | +636 | 0.00% | 8,140,934 |
| 2010-03-05 | 2010-03-03 | 55.196 | 150,076 | +1,907 | 0.00% | 8,283,579 |
| 2010-03-03 | 2010-03-01 | 55.196 | 148,169 | +1,272 | 0.00% | 8,178,320 |
| 2010-03-01 | 2010-02-25 | 54.410 | 146,897 | -2,543 | 0.00% | 7,992,611 |
| 2010-02-24 | 2010-02-22 | 54.567 | 149,440 | -1,272 | 0.00% | 8,154,475 |
| 2010-02-23 | 2010-02-19 | 53.152 | 150,712 | +1,907 | 0.00% | 8,010,584 |
| 2010-02-19 | 2010-02-17 | 54.567 | 148,805 | -635 | 0.00% | 8,119,825 |
| 2010-02-10 | 2010-02-08 | 51.186 | 149,440 | -3,180 | 0.00% | 7,649,226 |
| 2010-02-09 | 2010-02-05 | 51.972 | 152,620 | +3,815 | 0.00% | 7,931,998 |
| 2010-02-05 | 2010-02-03 | 54.646 | 148,805 | +636 | 0.00% | 8,131,525 |
| 2010-02-03 | 2010-02-01 | 54.724 | 148,169 | +1,272 | 0.00% | 8,108,420 |
| 2010-02-02 | 2010-01-29 | 54.488 | 146,897 | +1,908 | 0.00% | 8,004,161 |
| 2010-01-29 | 2010-01-27 | 53.230 | 144,989 | +1,272 | 0.00% | 7,717,798 |
| 2010-01-26 | 2010-01-22 | 56.218 | 143,717 | +1,908 | 0.00% | 8,079,488 |
| 2010-01-25 | 2010-01-21 | 56.533 | 141,809 | -636 | 0.00% | 8,016,824 |
| 2010-01-22 | 2010-01-20 | 57.397 | 142,445 | +636 | 0.00% | 8,175,978 |
| 2010-01-19 | 2010-01-15 | 57.869 | 141,809 | -636 | 0.00% | 8,206,373 |
| 2010-01-15 | 2010-01-13 | 58.420 | 142,445 | +1,271 | 0.00% | 8,321,578 |
| 2010-01-11 | 2010-01-07 | 60.543 | 141,174 | -635 | 0.00% | 8,547,028 |
| 2010-01-08 | 2010-01-06 | 61.879 | 141,809 | +1,271 | 0.00% | 8,775,021 |
| 2010-01-05 | 2009-12-31 | 60.307 | 140,538 | -636 | 0.00% | 8,475,372 |
| 2009-12-30 | 2009-12-28 | 59.363 | 141,174 | -1,271 | 0.00% | 8,380,527 |
| 2009-12-29 | 2009-12-24 | 59.206 | 142,445 | -636 | 0.00% | 8,433,578 |
| 2009-12-28 | 2009-12-22 | 57.948 | 143,081 | -636 | 0.00% | 8,291,233 |
| 2009-12-23 | 2009-12-21 | 57.083 | 143,717 | +5,087 | 0.00% | 8,203,788 |
| 2009-12-22 | 2009-12-18 | 59.442 | 138,630 | +1,272 | 0.00% | 8,240,407 |
| 2009-12-21 | 2009-12-17 | 59.992 | 137,358 | +2,544 | 0.00% | 8,240,397 |
| 2009-12-18 | 2009-12-16 | 60.936 | 134,814 | +1,907 | 0.00% | 8,214,977 |
| 2009-12-17 | 2009-12-15 | 61.172 | 132,907 | +1,272 | 0.00% | 8,130,123 |
| 2009-12-15 | 2009-12-11 | 62.272 | 131,635 | -1,272 | 0.00% | 8,197,213 |
| 2009-12-11 | 2009-12-09 | 62.115 | 132,907 | +2,544 | 0.00% | 8,255,523 |
| 2009-12-09 | 2009-12-07 | 64.474 | 130,363 | -33,704 | 0.00% | 8,405,003 |
| 2009-12-08 | 2009-12-04 | 64.474 | 164,067 | +30,524 | 0.00% | 10,578,029 |
| 2009-12-04 | 2009-12-02 | 61.407 | 133,543 | -1,271 | 0.00% | 8,200,528 |
| 2009-12-02 | 2009-11-30 | 61.014 | 134,814 | -3,816 | 0.00% | 8,225,577 |
| 2009-12-01 | 2009-11-27 | 59.127 | 138,630 | +5,723 | 0.00% | 8,196,807 |
| 2009-11-30 | 2009-11-26 | 62.823 | 132,907 | -1,271 | 0.00% | 8,349,574 |
| 2009-11-27 | 2009-11-25 | 64.002 | 134,178 | -2,544 | 0.00% | 8,587,671 |
| 2009-11-26 | 2009-11-24 | 61.250 | 136,722 | -636 | 0.00% | 8,374,242 |
| 2009-11-25 | 2009-11-23 | 61.958 | 137,358 | -636 | 0.00% | 8,510,397 |
| 2009-11-24 | 2009-11-20 | 60.464 | 137,994 | +636 | 0.00% | 8,343,652 |
| 2009-11-23 | 2009-11-19 | 60.621 | 137,358 | +1,908 | 0.00% | 8,326,797 |
| 2009-11-20 | 2009-11-18 | 61.407 | 135,450 | -636 | 0.00% | 8,317,632 |
| 2009-11-19 | 2009-11-17 | 61.014 | 136,086 | +636 | 0.00% | 8,303,187 |
| 2009-11-18 | 2009-11-16 | 61.486 | 135,450 | -1,272 | 0.00% | 8,328,282 |
| 2009-11-17 | 2009-11-13 | 60.857 | 136,722 | +1,272 | 0.00% | 8,320,492 |
| 2009-11-12 | 2009-11-10 | 60.464 | 135,450 | -1,272 | 0.00% | 8,189,832 |
| 2009-11-03 | 2009-10-30 | 57.476 | 136,722 | +636 | 0.00% | 7,858,243 |
| 2009-10-28 | 2009-10-23 | 59.363 | 136,086 | -1,272 | 0.00% | 8,078,488 |
| 2009-10-27 | 2009-10-22 | 56.139 | 137,358 | +1,272 | 0.00% | 7,711,198 |
| 2009-10-22 | 2009-10-20 | 57.162 | 136,086 | -636 | 0.00% | 7,778,888 |
| 2009-10-21 | 2009-10-19 | 57.240 | 136,722 | -636 | 0.00% | 7,825,993 |
| 2009-10-19 | 2009-10-15 | 55.982 | 137,358 | -1,908 | 0.00% | 7,689,598 |
| 2009-10-15 | 2009-10-13 | 55.432 | 139,266 | -2,543 | 0.00% | 7,719,761 |
| 2009-10-09 | 2009-10-07 | 55.039 | 141,809 | -636 | 0.00% | 7,804,975 |
| 2009-10-06 | 2009-10-02 | 51.658 | 142,445 | +1,907 | 0.00% | 7,358,380 |
| 2009-09-29 | 2009-09-25 | 54.410 | 140,538 | -4,451 | 0.00% | 7,646,620 |
| 2009-09-28 | 2009-09-24 | 54.174 | 144,989 | +2,544 | 0.00% | 7,854,598 |
| 2009-09-23 | 2009-09-21 | 55.746 | 142,445 | -1,272 | 0.00% | 7,940,779 |
| 2009-09-10 | 2009-09-08 | 55.039 | 143,717 | -1,272 | 0.00% | 7,909,988 |
| 2009-09-07 | 2009-09-03 | 52.444 | 144,989 | -636 | 0.00% | 7,603,798 |
| 2009-09-04 | 2009-09-02 | 51.029 | 145,625 | -636 | 0.00% | 7,431,052 |
| 2009-09-02 | 2009-08-31 | 51.422 | 146,261 | +1,272 | 0.00% | 7,521,006 |
| 2009-08-24 | 2009-08-20 | 51.579 | 144,989 | -1,272 | 0.00% | 7,478,398 |
| 2009-08-21 | 2009-08-19 | 50.400 | 146,261 | -1,272 | 0.00% | 7,371,506 |
| 2009-08-19 | 2009-08-17 | 50.478 | 147,533 | +2,544 | 0.00% | 7,447,215 |
| 2009-08-17 | 2009-08-13 | 53.702 | 144,989 | -1,272 | 0.00% | 7,786,198 |
| 2009-08-14 | 2009-08-12 | 52.601 | 146,261 | +1,272 | 0.00% | 7,693,506 |
| 2009-08-12 | 2009-08-10 | 53.466 | 144,989 | -1,272 | 0.00% | 7,751,998 |
| 2009-08-11 | 2009-08-07 | 52.680 | 146,261 | +1,272 | 0.00% | 7,705,006 |
| 2009-08-07 | 2009-08-05 | 53.859 | 144,989 | +1,272 | 0.00% | 7,808,998 |
| 2009-08-06 | 2009-08-04 | 54.095 | 143,717 | -1,272 | 0.00% | 7,774,389 |
| 2009-07-29 | 2009-07-27 | 54.881 | 144,989 | +1,272 | 0.00% | 7,957,198 |
| 2009-07-28 | 2009-07-24 | 54.803 | 143,717 | +636 | 0.00% | 7,876,088 |
| 2009-07-27 | 2009-07-23 | 54.724 | 143,081 | -1,908 | 0.00% | 7,829,984 |
| 2009-07-22 | 2009-07-20 | 51.579 | 144,989 | -1,908 | 0.00% | 7,478,398 |
| 2009-07-21 | 2009-07-17 | 48.434 | 146,897 | -3,179 | 0.00% | 7,114,810 |
| 2009-07-16 | 2009-07-14 | 48.041 | 150,076 | +636 | 0.00% | 7,209,782 |
| 2009-07-13 | 2009-07-09 | 47.962 | 149,440 | -1,272 | 0.00% | 7,167,478 |
| 2009-07-10 | 2009-07-08 | 45.603 | 150,712 | -1,272 | 0.00% | 6,872,986 |
| 2009-07-09 | 2009-07-07 | 45.446 | 151,984 | -1,272 | 0.00% | 6,907,094 |
| 2009-07-07 | 2009-07-03 | 45.761 | 153,256 | +1,272 | 0.00% | 7,013,102 |
| 2009-07-06 | 2009-07-02 | 44.974 | 151,984 | -636 | 0.00% | 6,835,394 |
| 2009-06-30 | 2009-06-26 | 45.682 | 152,620 | -1,272 | 0.00% | 6,971,998 |
| 2009-06-29 | 2009-06-25 | 44.739 | 153,892 | -636 | 0.00% | 6,884,905 |
| 2009-06-22 | 2009-06-18 | 44.503 | 154,528 | +2,544 | 0.00% | 6,876,909 |
| 2009-06-19 | 2009-06-17 | 45.132 | 151,984 | -1,272 | 0.00% | 6,859,294 |
| 2009-06-18 | 2009-06-16 | 45.368 | 153,256 | +1,272 | 0.00% | 6,952,852 |
| 2009-06-17 | 2009-06-15 | 46.154 | 151,984 | +1,272 | 0.00% | 7,014,644 |
| 2009-06-16 | 2009-06-12 | 47.412 | 150,712 | -636 | 0.00% | 7,145,536 |
| 2009-06-12 | 2009-06-10 | 48.041 | 151,348 | -23,529 | 0.00% | 7,270,890 |
| 2009-06-11 | 2009-06-09 | 45.761 | 174,877 | +23,529 | 0.00% | 8,002,494 |
| 2009-06-04 | 2009-06-02 | 45.997 | 151,348 | -190,775 | 0.00% | 6,961,490 |
| 2009-06-03 | 2009-06-01 | 47.333 | 342,123 | +180,600 | 0.01% | 16,193,787 |
| 2009-06-02 | 2009-05-29 | 44.424 | 161,523 | +5,087 | 0.00% | 7,175,505 |
| 2009-05-26 | 2009-05-22 | 42.537 | 156,436 | +1,272 | 0.00% | 6,654,319 |
| 2009-05-25 | 2009-05-21 | 43.087 | 155,164 | +1,908 | 0.00% | 6,685,612 |
| 2009-05-22 | 2009-05-20 | 43.874 | 153,256 | +1,272 | 0.00% | 6,723,902 |
| 2009-05-21 | 2009-05-19 | 44.110 | 151,984 | -636 | 0.00% | 6,703,944 |
| 2009-05-19 | 2009-05-15 | 43.323 | 152,620 | -20,349 | 0.00% | 6,611,998 |
| 2009-05-18 | 2009-05-14 | 42.930 | 172,969 | +21,621 | 0.00% | 7,425,583 |
| 2009-05-15 | 2009-05-13 | 44.188 | 151,348 | -3,816 | 0.00% | 6,687,791 |
| 2009-05-13 | 2009-05-11 | 44.581 | 155,164 | +5,088 | 0.00% | 6,917,413 |
| 2009-05-11 | 2009-05-07 | 45.997 | 150,076 | -2,544 | 0.00% | 6,902,983 |
| 2009-05-07 | 2009-05-05 | 44.896 | 152,620 | -1,272 | 0.00% | 6,851,998 |
| 2009-05-06 | 2009-05-04 | 45.132 | 153,892 | -1,272 | 0.00% | 6,945,405 |
| 2009-05-04 | 2009-04-29 | 41.908 | 155,164 | -2,543 | 0.00% | 6,502,612 |
| 2009-04-30 | 2009-04-28 | 40.650 | 157,707 | +2,543 | 0.00% | 6,410,784 |
| 2009-04-29 | 2009-04-27 | 41.829 | 155,164 | +2,544 | 0.00% | 6,490,412 |
| 2009-04-27 | 2009-04-23 | 43.009 | 152,620 | -1,272 | 0.00% | 6,563,998 |
| 2009-04-24 | 2009-04-22 | 42.166 | 153,892 | +1,272 | 0.00% | 6,488,959 |
| 2009-04-23 | 2009-04-21 | 44.071 | 152,620 | +2,761 | 0.00% | 6,726,186 |
| 2009-04-16 | 2009-04-14 | 44.866 | 149,859 | +630 | 0.00% | 6,723,505 |
| 2009-04-15 | 2009-04-09 | 44.310 | 149,229 | -1,260 | 0.00% | 6,612,290 |
| 2009-04-14 | 2009-04-08 | 42.245 | 150,489 | +1,260 | 0.00% | 6,357,419 |
| 2009-04-08 | 2009-04-06 | 43.913 | 149,229 | -630 | 0.00% | 6,553,040 |
| 2009-04-06 | 2009-04-02 | 42.880 | 149,859 | -4,408 | 0.00% | 6,426,005 |
| 2009-04-03 | 2009-04-01 | 40.498 | 154,267 | +1,889 | 0.00% | 6,247,520 |
| 2009-04-02 | 2009-03-31 | 40.816 | 152,378 | -3,148 | 0.00% | 6,219,419 |
| 2009-04-01 | 2009-03-30 | 39.704 | 155,526 | +4,408 | 0.00% | 6,175,007 |
| 2009-03-30 | 2009-03-26 | 42.007 | 151,118 | -2,519 | 0.00% | 6,347,991 |
| 2009-03-25 | 2009-03-23 | 40.736 | 153,637 | -630 | 0.00% | 6,258,606 |
| 2009-03-18 | 2009-03-16 | 40.101 | 154,267 | -1,888 | 0.00% | 6,186,270 |
| 2009-03-17 | 2009-03-13 | 37.639 | 156,155 | -1,260 | 0.00% | 5,877,582 |
| 2009-03-16 | 2009-03-12 | 35.892 | 157,415 | -629 | 0.00% | 5,650,007 |
| 2009-03-09 | 2009-03-05 | 34.622 | 158,044 | -62,966 | 0.00% | 5,471,784 |
| 2009-03-06 | 2009-03-04 | 34.940 | 221,010 | -11,334 | 0.00% | 7,721,987 |
| 2009-03-05 | 2009-03-03 | 33.351 | 232,344 | +61,706 | 0.00% | 7,748,992 |
| 2009-03-04 | 2009-03-02 | 32.875 | 170,638 | +5,038 | 0.00% | 5,609,712 |
| 2009-03-03 | 2009-02-27 | 34.622 | 165,600 | +1,259 | 0.00% | 5,733,387 |
| 2009-03-02 | 2009-02-26 | 35.495 | 164,341 | +8,186 | 0.00% | 5,833,348 |
| 2009-02-27 | 2009-02-25 | 36.210 | 156,155 | -3,778 | 0.00% | 5,654,383 |
| 2009-02-26 | 2009-02-24 | 35.654 | 159,933 | +3,778 | 0.00% | 5,702,284 |
| 2009-02-25 | 2009-02-23 | 36.845 | 156,155 | -2,519 | 0.00% | 5,753,582 |
| 2009-02-24 | 2009-02-20 | 35.019 | 158,674 | +1,259 | 0.00% | 5,556,596 |
| 2009-02-19 | 2009-02-17 | 35.257 | 157,415 | +1,260 | 0.00% | 5,550,007 |
| 2009-02-17 | 2009-02-13 | 37.242 | 156,155 | -1,260 | 0.00% | 5,815,582 |
| 2009-02-16 | 2009-02-12 | 35.892 | 157,415 | +1,260 | 0.00% | 5,650,007 |
| 2009-02-11 | 2009-02-09 | 37.322 | 156,155 | +629 | 0.00% | 5,827,982 |
| 2009-02-09 | 2009-02-05 | 35.972 | 155,526 | -4,407 | 0.00% | 5,594,556 |
| 2009-02-06 | 2009-02-04 | 34.622 | 159,933 | -9,445 | 0.00% | 5,537,185 |
| 2009-02-05 | 2009-02-03 | 33.113 | 169,378 | -630 | 0.00% | 5,608,639 |
| 2009-02-04 | 2009-02-02 | 32.398 | 170,008 | +1,259 | 0.00% | 5,508,000 |
| 2009-02-03 | 2009-01-30 | 33.034 | 168,749 | +630 | 0.00% | 5,574,411 |
| 2009-02-02 | 2009-01-29 | 32.954 | 168,119 | -6,926 | 0.00% | 5,540,250 |
| 2009-01-30 | 2009-01-23 | 31.604 | 175,045 | +1,889 | 0.00% | 5,532,192 |
| 2009-01-23 | 2009-01-21 | 32.240 | 173,156 | +8,185 | 0.00% | 5,582,491 |
| 2009-01-21 | 2009-01-19 | 35.575 | 164,971 | -1,259 | 0.00% | 5,868,810 |
| 2009-01-20 | 2009-01-16 | 35.257 | 166,230 | +1,259 | 0.00% | 5,860,799 |
| 2009-01-19 | 2009-01-15 | 34.940 | 164,971 | +38,410 | 0.00% | 5,764,010 |
| 2009-01-15 | 2009-01-13 | 34.940 | 126,561 | -1,260 | 0.00% | 4,421,983 |
| 2009-01-14 | 2009-01-12 | 36.131 | 127,821 | +4,408 | 0.00% | 4,618,257 |
| 2009-01-13 | 2009-01-09 | 37.481 | 123,413 | +1,259 | 0.00% | 4,625,592 |
| 2008-12-23 | 2008-12-19 | 38.910 | 122,154 | -62,966 | 0.00% | 4,753,004 |
| 2008-12-22 | 2008-12-18 | 40.498 | 185,120 | +61,707 | 0.00% | 7,497,008 |
| 2008-12-17 | 2008-12-15 | 37.322 | 123,413 | -1,260 | 0.00% | 4,605,992 |
| 2008-12-16 | 2008-12-12 | 36.607 | 124,673 | +1,889 | 0.00% | 4,563,917 |
| 2008-12-15 | 2008-12-11 | 39.069 | 122,784 | -3,148 | 0.00% | 4,797,018 |
| 2008-12-12 | 2008-12-10 | 38.751 | 125,932 | -3,148 | 0.00% | 4,880,006 |
| 2008-12-10 | 2008-12-08 | 37.798 | 129,080 | -3,148 | 0.00% | 4,878,995 |
| 2008-12-08 | 2008-12-04 | 32.398 | 132,228 | -3,149 | 0.00% | 4,283,986 |
| 2008-12-05 | 2008-12-03 | 32.001 | 135,377 | -1,889 | 0.00% | 4,332,259 |
| 2008-12-04 | 2008-12-02 | 31.128 | 137,266 | +5,038 | 0.00% | 4,272,809 |
| 2008-12-03 | 2008-12-01 | 32.478 | 132,228 | -3,149 | 0.00% | 4,294,486 |
| 2008-12-01 | 2008-11-27 | 32.557 | 135,377 | -1,259 | 0.00% | 4,407,509 |
| 2008-11-25 | 2008-11-21 | 31.191 | 136,636 | -1,259 | 0.00% | 4,261,879 |
| 2008-11-24 | 2008-11-20 | 30.175 | 137,895 | +1,259 | 0.00% | 4,160,989 |
| 2008-11-21 | 2008-11-19 | 31.636 | 136,636 | +630 | 0.00% | 4,322,639 |
| 2008-11-20 | 2008-11-18 | 31.763 | 136,006 | +629 | 0.00% | 4,319,988 |
| 2008-11-19 | 2008-11-17 | 34.066 | 135,377 | -1,259 | 0.00% | 4,611,759 |
| 2008-11-18 | 2008-11-14 | 34.701 | 136,636 | -1,889 | 0.00% | 4,741,448 |
| 2008-11-17 | 2008-11-13 | 32.796 | 138,525 | +1,889 | 0.00% | 4,542,999 |
| 2008-11-12 | 2008-11-10 | 35.734 | 136,636 | -630 | 0.00% | 4,882,498 |
| 2008-11-03 | 2008-10-30 | 33.828 | 137,266 | -5,667 | 0.00% | 4,643,410 |
| 2008-10-30 | 2008-10-28 | 30.207 | 142,933 | -1,889 | 0.00% | 4,317,551 |
| 2008-10-29 | 2008-10-27 | 26.522 | 144,822 | +1,260 | 0.00% | 3,841,010 |
| 2008-10-28 | 2008-10-24 | 30.810 | 143,562 | +629 | 0.00% | 4,423,191 |
| 2008-10-27 | 2008-10-23 | 33.987 | 142,933 | +7,556 | 0.00% | 4,857,812 |
| 2008-10-24 | 2008-10-22 | 35.416 | 135,377 | +3,149 | 0.00% | 4,794,510 |
| 2008-10-23 | 2008-10-21 | 37.004 | 132,228 | -1,260 | 0.00% | 4,892,984 |
| 2008-10-22 | 2008-10-20 | 38.433 | 133,488 | -1,259 | 0.00% | 5,130,410 |
| 2008-10-21 | 2008-10-17 | 35.813 | 134,747 | -2,519 | 0.00% | 4,825,698 |
| 2008-10-20 | 2008-10-16 | 38.036 | 137,266 | +8,816 | 0.00% | 5,221,111 |
| 2008-10-16 | 2008-10-14 | 42.086 | 128,450 | -2,519 | 0.00% | 5,405,980 |
| 2008-10-15 | 2008-10-13 | 41.292 | 130,969 | -6,926 | 0.00% | 5,407,995 |
| 2008-10-14 | 2008-10-10 | 35.575 | 137,895 | +6,296 | 0.00% | 4,905,587 |
| 2008-10-10 | 2008-10-08 | 40.022 | 131,599 | -1,889 | 0.00% | 5,266,809 |
| 2008-10-09 | 2008-10-06 | 43.674 | 133,488 | +1,260 | 0.00% | 5,830,011 |
| 2008-10-06 | 2008-10-02 | 46.851 | 132,228 | -125,932 | 0.00% | 6,194,980 |
| 2008-10-03 | 2008-09-30 | 45.342 | 258,160 | +125,932 | 0.01% | 11,705,488 |
| 2008-10-02 | 2008-09-29 | 44.468 | 132,228 | -630 | 0.00% | 5,879,981 |
| 2008-09-30 | 2008-09-26 | 46.613 | 132,858 | -630 | 0.00% | 6,192,846 |
| 2008-09-24 | 2008-09-22 | 46.454 | 133,488 | -98,227 | 0.00% | 6,201,012 |
| 2008-09-23 | 2008-09-19 | 44.468 | 231,715 | +95,709 | 0.00% | 10,304,018 |
| 2008-09-22 | 2008-09-18 | 40.498 | 136,006 | +62,966 | 0.00% | 5,507,984 |
| 2008-09-19 | 2008-09-17 | 41.133 | 73,040 | +2,518 | 0.00% | 3,004,381 |
| 2008-09-18 | 2008-09-16 | 42.007 | 70,522 | -629 | 0.00% | 2,962,407 |
| 2008-09-11 | 2008-09-09 | 46.057 | 71,151 | -1,260 | 0.00% | 3,276,977 |
| 2008-09-02 | 2008-08-29 | 47.407 | 72,411 | +1,260 | 0.00% | 3,432,759 |
| 2008-08-29 | 2008-08-27 | 47.407 | 71,151 | -1,889 | 0.00% | 3,373,027 |
| 2008-08-28 | 2008-08-26 | 45.183 | 73,040 | +2,518 | 0.00% | 3,300,179 |
| 2008-08-26 | 2008-08-21 | 42.880 | 70,522 | +1,259 | 0.00% | 3,024,007 |
| 2008-08-25 | 2008-08-20 | 43.992 | 69,263 | +1,260 | 0.00% | 3,047,021 |
| 2008-08-07 | 2008-08-04 | 47.089 | 68,003 | -6,297 | 0.00% | 3,202,191 |
| 2008-07-23 | 2008-07-21 | 46.930 | 74,300 | -629 | 0.00% | 3,486,910 |
| 2008-07-21 | 2008-07-17 | 44.548 | 74,929 | -630 | 0.00% | 3,337,930 |
| 2008-07-15 | 2008-07-11 | 45.342 | 75,559 | -630 | 0.00% | 3,425,995 |
| 2008-07-09 | 2008-07-07 | 42.801 | 76,189 | -1,259 | 0.00% | 3,260,960 |
| 2008-07-08 | 2008-07-04 | 40.578 | 77,448 | -5,037 | 0.00% | 3,142,647 |
| 2008-07-07 | 2008-07-03 | 40.339 | 82,485 | +6,296 | 0.00% | 3,327,386 |
| 2008-07-04 | 2008-07-02 | 41.848 | 76,189 | +630 | 0.00% | 3,188,360 |
| 2008-06-25 | 2008-06-23 | 44.945 | 75,559 | +630 | 0.00% | 3,395,995 |
| 2008-06-24 | 2008-06-20 | 44.945 | 74,929 | -630 | 0.00% | 3,367,680 |
| 2008-06-17 | 2008-06-13 | 44.151 | 75,559 | +630 | 0.00% | 3,335,995 |
| 2008-06-16 | 2008-06-12 | 45.263 | 74,929 | +629 | 0.00% | 3,391,480 |
| 2008-06-12 | 2008-06-10 | 46.295 | 74,300 | +630 | 0.00% | 3,439,710 |
| 2008-06-06 | 2008-06-04 | 48.121 | 73,670 | +1,889 | 0.00% | 3,545,094 |
| 2008-06-05 | 2008-06-03 | 50.470 | 71,781 | +6,296 | 0.00% | 3,622,820 |
| 2008-06-04 | 2008-06-02 | 52.083 | 65,485 | +988 | 0.00% | 3,410,651 |
| 2008-05-23 | 2008-05-21 | 53.454 | 64,497 | +1,240 | 0.00% | 3,447,593 |
| 2008-05-22 | 2008-05-20 | 52.405 | 63,257 | +1,861 | 0.00% | 3,315,011 |
| 2008-05-16 | 2008-05-14 | 53.292 | 61,396 | -1,241 | 0.00% | 3,271,934 |
| 2008-05-14 | 2008-05-09 | 52.728 | 62,637 | -1,860 | 0.00% | 3,302,719 |
| 2008-05-13 | 2008-05-08 | 53.373 | 64,497 | +3,101 | 0.00% | 3,442,393 |
| 2008-05-09 | 2008-05-07 | 54.744 | 61,396 | -4,341 | 0.00% | 3,361,033 |
| 2008-05-07 | 2008-05-05 | 57.001 | 65,737 | +1,860 | 0.00% | 3,747,074 |
| 2008-05-05 | 2008-04-30 | 54.502 | 63,877 | +1,240 | 0.00% | 3,481,402 |
| 2008-04-30 | 2008-04-28 | 53.615 | 62,637 | -3,100 | 0.00% | 3,358,270 |
| 2008-04-28 | 2008-04-24 | 54.502 | 65,737 | -1,241 | 0.00% | 3,582,775 |
| 2008-04-25 | 2008-04-23 | 50.470 | 66,978 | -1,240 | 0.00% | 3,380,411 |
| 2008-04-23 | 2008-04-21 | 48.052 | 68,218 | -4,961 | 0.00% | 3,277,994 |
| 2008-04-22 | 2008-04-18 | 46.359 | 73,179 | +620 | 0.00% | 3,392,480 |
| 2008-04-18 | 2008-04-16 | 45.794 | 72,559 | -1,241 | 0.00% | 3,322,788 |
| 2008-04-17 | 2008-04-15 | 46.278 | 73,800 | -1,240 | 0.00% | 3,415,319 |
| 2008-04-16 | 2008-04-14 | 46.117 | 75,040 | +5,582 | 0.00% | 3,460,603 |
| 2008-04-15 | 2008-04-11 | 48.939 | 69,458 | -2,481 | 0.00% | 3,399,178 |
| 2008-04-08 | 2008-04-03 | 47.729 | 71,939 | -3,721 | 0.00% | 3,433,595 |
| 2008-04-07 | 2008-04-02 | 45.794 | 75,660 | -3,721 | 0.00% | 3,464,796 |
| 2008-04-03 | 2008-04-01 | 43.859 | 79,381 | +1,240 | 0.00% | 3,481,596 |
| 2008-04-01 | 2008-03-28 | 45.069 | 78,141 | -2,480 | 0.00% | 3,521,711 |
| 2008-03-31 | 2008-03-27 | 42.489 | 80,621 | +6,201 | 0.00% | 3,425,483 |
| 2008-03-28 | 2008-03-26 | 44.182 | 74,420 | -4,341 | 0.00% | 3,288,010 |
| 2008-03-27 | 2008-03-25 | 44.262 | 78,761 | -6,822 | 0.00% | 3,486,154 |
| 2008-03-26 | 2008-03-20 | 40.554 | 85,583 | +5,582 | 0.00% | 3,470,711 |
| 2008-03-25 | 2008-03-19 | 43.295 | 80,001 | -1,861 | 0.00% | 3,463,639 |
| 2008-03-20 | 2008-03-18 | 42.005 | 81,862 | +620 | 0.00% | 3,438,611 |
| 2008-03-19 | 2008-03-17 | 41.441 | 81,242 | +8,683 | 0.00% | 3,366,718 |
| 2008-03-18 | 2008-03-14 | 44.746 | 72,559 | +6,201 | 0.00% | 3,246,738 |
| 2008-03-17 | 2008-03-13 | 44.585 | 66,358 | +5,582 | 0.00% | 2,958,567 |
| 2008-03-14 | 2008-03-12 | 47.568 | 60,776 | -7,442 | 0.00% | 2,890,993 |
| 2008-03-13 | 2008-03-11 | 45.956 | 68,218 | +1,240 | 0.00% | 3,134,995 |
| 2008-03-12 | 2008-03-10 | 45.794 | 66,978 | -620 | 0.00% | 3,067,210 |
| 2008-03-11 | 2008-03-07 | 45.714 | 67,598 | +9,923 | 0.00% | 3,090,152 |
| 2008-03-06 | 2008-03-04 | 46.762 | 57,675 | +1,860 | 0.00% | 2,696,985 |
| 2008-02-29 | 2008-02-27 | 50.793 | 55,815 | -620 | 0.00% | 2,835,009 |
| 2008-02-22 | 2008-02-20 | 48.535 | 56,435 | +620 | 0.00% | 2,739,101 |
| 2008-02-18 | 2008-02-14 | 48.535 | 55,815 | -6,822 | 0.00% | 2,709,009 |
| 2008-02-14 | 2008-02-12 | 45.794 | 62,637 | +621 | 0.00% | 2,868,417 |
| 2008-02-12 | 2008-02-06 | 47.407 | 62,016 | +3,100 | 0.00% | 2,939,978 |
| 2008-02-11 | 2008-02-04 | 52.002 | 58,916 | -5,581 | 0.00% | 3,063,768 |
| 2008-02-05 | 2008-02-01 | 47.568 | 64,497 | +1,240 | 0.00% | 3,067,994 |
| 2008-02-04 | 2008-01-31 | 45.149 | 63,257 | -3,101 | 0.00% | 2,856,009 |
| 2008-02-01 | 2008-01-30 | 46.762 | 66,358 | +6,822 | 0.00% | 3,103,018 |
| 2008-01-31 | 2008-01-29 | 50.470 | 59,536 | -620 | 0.00% | 3,004,810 |
| 2008-01-30 | 2008-01-28 | 50.632 | 60,156 | +10,543 | 0.00% | 3,045,801 |
| 2008-01-29 | 2008-01-25 | 54.018 | 49,613 | -10,543 | 0.00% | 2,679,991 |
| 2008-01-28 | 2008-01-24 | 49.825 | 60,156 | +4,341 | 0.00% | 2,997,301 |
| 2008-01-25 | 2008-01-23 | 51.519 | 55,815 | -8,682 | 0.00% | 2,875,509 |
| 2008-01-24 | 2008-01-22 | 44.504 | 64,497 | +620 | 0.00% | 2,870,394 |
| 2008-01-23 | 2008-01-21 | 52.970 | 63,877 | +13,644 | 0.00% | 3,383,552 |
| 2008-01-22 | 2008-01-18 | 58.533 | 50,233 | -6,202 | 0.00% | 2,940,280 |
| 2008-01-21 | 2008-01-17 | 57.243 | 56,435 | -2,481 | 0.00% | 3,230,501 |
| 2008-01-18 | 2008-01-16 | 53.937 | 58,916 | +6,822 | 0.00% | 3,177,769 |
| 2008-01-16 | 2008-01-14 | 60.307 | 52,094 | +1,240 | 0.00% | 3,141,610 |
| 2008-01-15 | 2008-01-11 | 61.677 | 50,854 | -1,860 | 0.00% | 3,136,531 |
| 2008-01-14 | 2008-01-10 | 63.048 | 52,714 | -40,311 | 0.00% | 3,323,500 |
| 2008-01-11 | 2008-01-09 | 63.612 | 93,025 | +44,032 | 0.00% | 5,917,519 |
| 2008-01-07 | 2008-01-03 | 62.242 | 48,993 | +620 | 0.00% | 3,049,399 |
| 2008-01-04 | 2008-01-02 | 64.257 | 48,373 | +4,961 | 0.00% | 3,108,310 |
| 2007-12-28 | 2007-12-24 | 67.079 | 43,412 | -3,100 | 0.00% | 2,912,032 |
| 2007-12-20 | 2007-12-18 | 64.015 | 46,512 | +1,860 | 0.00% | 2,977,477 |
| 2007-12-19 | 2007-12-17 | 62.887 | 44,652 | +4,341 | 0.00% | 2,808,009 |
| 2007-12-17 | 2007-12-13 | 66.837 | 40,311 | +1,241 | 0.00% | 2,694,270 |
| 2007-12-13 | 2007-12-11 | 70.868 | 39,070 | +620 | 0.00% | 2,768,823 |
| 2007-12-11 | 2007-12-07 | 70.626 | 38,450 | -1,241 | 0.00% | 2,715,585 |
| 2007-12-05 | 2007-12-03 | 69.095 | 39,691 | -620 | 0.00% | 2,742,432 |
| 2007-12-03 | 2007-11-29 | 68.450 | 40,311 | -4,961 | 0.00% | 2,759,270 |
| 2007-11-27 | 2007-11-23 | 63.935 | 45,272 | +620 | 0.00% | 2,894,449 |
| 2007-11-26 | 2007-11-22 | 62.887 | 44,652 | +2,481 | 0.00% | 2,808,009 |
| 2007-11-23 | 2007-11-21 | 66.031 | 42,171 | +620 | 0.00% | 2,784,587 |
| 2007-11-21 | 2007-11-19 | 68.691 | 41,551 | -7,442 | 0.00% | 2,854,198 |
| 2007-11-16 | 2007-11-14 | 73.771 | 48,993 | +1,240 | 0.00% | 3,614,249 |
| 2007-11-15 | 2007-11-13 | 69.175 | 47,753 | -3,721 | 0.00% | 3,303,322 |
| 2007-11-14 | 2007-11-12 | 68.530 | 51,474 | -6,821 | 0.00% | 3,527,523 |
| 2007-11-13 | 2007-11-09 | 71.594 | 58,295 | +1,240 | 0.00% | 4,173,566 |
| 2007-11-12 | 2007-11-08 | 72.964 | 57,055 | +1,240 | 0.00% | 4,162,989 |
| 2007-11-06 | 2007-11-02 | 80.946 | 55,815 | +1,241 | 0.00% | 4,518,014 |
| 2007-11-05 | 2007-11-01 | 83.607 | 54,574 | +3,100 | 0.00% | 4,562,759 |
| 2007-11-01 | 2007-10-30 | 83.768 | 51,474 | -27,287 | 0.00% | 4,311,878 |
| 2007-10-30 | 2007-10-26 | 82.962 | 78,761 | +26,667 | 0.00% | 6,534,157 |
| 2007-10-25 | 2007-10-23 | 82.720 | 52,094 | -1,860 | 0.00% | 4,309,214 |
| 2007-10-24 | 2007-10-22 | 80.221 | 53,954 | +1,240 | 0.00% | 4,328,224 |
| 2007-10-22 | 2007-10-17 | 81.994 | 52,714 | +1,240 | 0.00% | 4,322,250 |
| 2007-10-17 | 2007-10-15 | 81.591 | 51,474 | -3,721 | 0.00% | 4,199,827 |
| 2007-10-16 | 2007-10-12 | 80.382 | 55,195 | +1,861 | 0.00% | 4,436,678 |
| 2007-10-12 | 2007-10-10 | 80.301 | 53,334 | -3,101 | 0.00% | 4,282,787 |
| 2007-10-11 | 2007-10-09 | 79.092 | 56,435 | +620 | 0.00% | 4,463,551 |
| 2007-10-10 | 2007-10-08 | 79.092 | 55,815 | -2,480 | 0.00% | 4,414,514 |
| 2007-10-08 | 2007-10-04 | 73.609 | 58,295 | +6,201 | 0.00% | 4,291,065 |
| 2007-10-05 | 2007-10-03 | 74.980 | 52,094 | -4,961 | 0.00% | 3,906,012 |
| 2007-10-04 | 2007-10-02 | 78.044 | 57,055 | +2,481 | 0.00% | 4,452,788 |
| 2007-10-03 | 2007-09-28 | 71.997 | 54,574 | +2,480 | 0.00% | 3,929,165 |
| 2007-09-28 | 2007-09-25 | 67.160 | 52,094 | +3,101 | 0.00% | 3,498,611 |
| 2007-09-21 | 2007-09-19 | 63.128 | 48,993 | -1,240 | 0.00% | 3,092,849 |
| 2007-09-12 | 2007-09-10 | 59.420 | 50,233 | +620 | 0.00% | 2,984,830 |
| 2007-09-11 | 2007-09-07 | 60.065 | 49,613 | +620 | 0.00% | 2,979,989 |
| 2007-09-04 | 2007-08-31 | 60.710 | 48,993 | -1,861 | 0.00% | 2,974,349 |
| 2007-09-03 | 2007-08-30 | 59.581 | 50,854 | +4,962 | 0.00% | 3,029,930 |
| 2007-08-31 | 2007-08-29 | 58.775 | 45,892 | -620 | 0.00% | 2,697,289 |
| 2007-08-30 | 2007-08-28 | 59.903 | 46,512 | -6,822 | 0.00% | 2,786,229 |
| 2007-08-29 | 2007-08-27 | 56.678 | 53,334 | +2,480 | 0.00% | 3,022,891 |
| 2007-08-28 | 2007-08-24 | 54.260 | 50,854 | +1,241 | 0.00% | 2,759,327 |
| 2007-08-23 | 2007-08-21 | 50.148 | 49,613 | -620 | 0.00% | 2,487,991 |
| 2007-08-22 | 2007-08-20 | 48.697 | 50,233 | +1,240 | 0.00% | 2,446,183 |
| 2007-08-21 | 2007-08-17 | 44.504 | 48,993 | +3,101 | 0.00% | 2,180,400 |
| 2007-08-20 | 2007-08-16 | 46.117 | 45,892 | +3,101 | 0.00% | 2,116,391 |
| 2007-08-17 | 2007-08-15 | 48.697 | 42,791 | -5,582 | 0.00% | 2,083,782 |
| 2007-08-15 | 2007-08-13 | 48.777 | 48,373 | +2,481 | 0.00% | 2,359,508 |
| 2007-08-14 | 2007-08-10 | 48.374 | 45,892 | +7,442 | 0.00% | 2,219,991 |
| 2007-08-13 | 2007-08-09 | 50.470 | 38,450 | +1,860 | 0.00% | 1,940,589 |
| 2007-08-09 | 2007-08-07 | 48.374 | 36,590 | +2,481 | 0.00% | 1,770,014 |
| 2007-08-08 | 2007-08-06 | 49.664 | 34,109 | +1,860 | 0.00% | 1,693,997 |
| 2007-08-06 | 2007-08-02 | 51.599 | 32,249 | -6,201 | 0.00% | 1,664,023 |
| 2007-08-02 | 2007-07-31 | 54.582 | 38,450 | +1,240 | 0.00% | 2,098,689 |
| 2007-07-27 | 2007-07-25 | 52.809 | 37,210 | +3,721 | 0.00% | 1,965,006 |
| 2007-07-26 | 2007-07-24 | 52.325 | 33,489 | +6,202 | 0.00% | 1,752,306 |
| 2007-07-24 | 2007-07-20 | 50.067 | 27,287 | -1,241 | 0.00% | 1,366,188 |
| 2007-07-19 | 2007-07-17 | 49.825 | 28,528 | +621 | 0.00% | 1,421,421 |
| 2007-07-11 | 2007-07-09 | 49.261 | 27,907 | -1,241 | 0.00% | 1,374,730 |
| 2007-07-10 | 2007-07-06 | 46.359 | 29,148 | +1,241 | 0.00% | 1,351,262 |
| 2007-07-09 | 2007-07-05 | 46.197 | 27,907 | +1,240 | 0.00% | 1,289,231 |
| 2007-07-05 | 2007-07-03 | 46.520 | 26,667 | -1,240 | 0.00% | 1,240,546 |
| 2007-06-26 | 2007-06-22 | 46.915 | 27,907 | 0.00% | 1,309,271 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy