History of CCASS shareholding
Participant: PLANETREE SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 4.200 | 79,700 | +0 | 0.00% | 334,740 |
| 2025-10-13 | 2025-10-09 | 4.190 | 79,700 | +0 | 0.00% | 333,943 |
| 2025-10-10 | 2025-10-08 | 4.160 | 79,700 | +0 | 0.00% | 331,552 |
| 2025-10-09 | 2025-10-06 | 4.200 | 79,700 | +0 | 0.00% | 334,740 |
| 2025-10-08 | 2025-10-03 | 4.230 | 79,700 | +0 | 0.00% | 337,131 |
| 2025-10-06 | 2025-10-02 | 4.260 | 79,700 | +0 | 0.00% | 339,522 |
| 2025-10-03 | 2025-09-30 | 4.260 | 79,700 | +0 | 0.00% | 339,522 |
| 2025-10-02 | 2025-09-29 | 4.230 | 79,700 | +0 | 0.00% | 337,131 |
| 2025-09-30 | 2025-09-26 | 4.200 | 79,700 | +0 | 0.00% | 334,740 |
| 2025-09-29 | 2025-09-25 | 4.170 | 79,700 | +0 | 0.00% | 332,349 |
| 2025-09-26 | 2025-09-24 | 4.270 | 79,700 | +0 | 0.00% | 340,319 |
| 2025-09-25 | 2025-09-23 | 4.280 | 79,700 | +0 | 0.00% | 341,116 |
| 2025-09-24 | 2025-09-22 | 4.280 | 79,700 | +0 | 0.00% | 341,116 |
| 2025-09-23 | 2025-09-19 | 4.330 | 79,700 | +0 | 0.00% | 345,101 |
| 2025-09-22 | 2025-09-18 | 4.380 | 79,700 | +0 | 0.00% | 349,086 |
| 2025-09-19 | 2025-09-17 | 4.450 | 79,700 | +0 | 0.00% | 354,665 |
| 2025-09-18 | 2025-09-16 | 4.430 | 79,700 | +0 | 0.00% | 353,071 |
| 2025-09-17 | 2025-09-15 | 4.420 | 79,700 | +0 | 0.00% | 352,274 |
| 2025-09-16 | 2025-09-12 | 4.460 | 79,700 | +0 | 0.00% | 355,462 |
| 2025-09-15 | 2025-09-11 | 4.460 | 79,700 | +0 | 0.00% | 355,462 |
| 2025-09-12 | 2025-09-10 | 4.460 | 79,700 | +0 | 0.00% | 355,462 |
| 2025-09-11 | 2025-09-09 | 4.370 | 79,700 | +0 | 0.00% | 348,289 |
| 2025-09-10 | 2025-09-08 | 4.330 | 79,700 | +0 | 0.00% | 345,101 |
| 2025-09-09 | 2025-09-05 | 4.330 | 79,700 | +0 | 0.00% | 345,101 |
| 2025-09-08 | 2025-09-04 | 4.320 | 79,700 | +0 | 0.00% | 344,304 |
| 2025-09-05 | 2025-09-03 | 4.310 | 79,700 | +0 | 0.00% | 343,507 |
| 2025-09-04 | 2025-09-02 | 4.350 | 79,700 | +0 | 0.00% | 346,695 |
| 2025-09-03 | 2025-09-01 | 4.310 | 79,700 | +0 | 0.00% | 343,507 |
| 2025-09-02 | 2025-08-29 | 4.260 | 79,700 | +0 | 0.00% | 339,522 |
| 2025-09-01 | 2025-08-28 | 4.320 | 79,700 | +0 | 0.00% | 344,304 |
| 2025-08-29 | 2025-08-27 | 4.310 | 79,700 | +0 | 0.00% | 343,507 |
| 2025-08-28 | 2025-08-26 | 4.330 | 79,700 | +0 | 0.00% | 345,101 |
| 2025-08-27 | 2025-08-25 | 4.420 | 79,700 | +0 | 0.00% | 352,274 |
| 2025-08-26 | 2025-08-22 | 4.430 | 79,700 | +0 | 0.00% | 353,071 |
| 2025-08-25 | 2025-08-21 | 4.420 | 79,700 | +0 | 0.00% | 352,274 |
| 2025-08-22 | 2025-08-20 | 4.430 | 79,700 | +0 | 0.00% | 353,071 |
| 2025-08-21 | 2025-08-19 | 4.390 | 79,700 | +0 | 0.00% | 349,883 |
| 2025-08-20 | 2025-08-18 | 4.390 | 79,700 | +0 | 0.00% | 349,883 |
| 2025-08-19 | 2025-08-15 | 4.450 | 79,700 | +0 | 0.00% | 354,665 |
| 2025-08-18 | 2025-08-14 | 4.540 | 79,700 | +0 | 0.00% | 361,838 |
| 2025-08-15 | 2025-08-13 | 4.600 | 79,700 | +0 | 0.00% | 366,620 |
| 2025-08-14 | 2025-08-12 | 4.550 | 79,700 | +0 | 0.00% | 362,635 |
| 2025-08-13 | 2025-08-11 | 4.540 | 79,700 | +0 | 0.00% | 361,838 |
| 2025-08-12 | 2025-08-08 | 4.570 | 79,700 | +0 | 0.00% | 364,229 |
| 2025-08-11 | 2025-08-07 | 4.590 | 79,700 | +0 | 0.00% | 365,823 |
| 2025-08-08 | 2025-08-06 | 4.530 | 79,700 | +0 | 0.00% | 361,041 |
| 2025-08-07 | 2025-08-05 | 4.600 | 79,700 | +0 | 0.00% | 366,620 |
| 2025-08-06 | 2025-08-04 | 4.540 | 79,700 | +0 | 0.00% | 361,838 |
| 2025-08-05 | 2025-08-01 | 4.510 | 79,700 | +0 | 0.00% | 359,447 |
| 2025-08-04 | 2025-07-31 | 4.540 | 79,700 | +0 | 0.00% | 361,838 |
| 2025-08-01 | 2025-07-30 | 4.580 | 79,700 | +0 | 0.00% | 365,026 |
| 2025-07-31 | 2025-07-29 | 4.620 | 79,700 | +0 | 0.00% | 368,214 |
| 2025-07-30 | 2025-07-28 | 4.660 | 79,700 | +0 | 0.00% | 371,402 |
| 2025-07-29 | 2025-07-25 | 4.670 | 79,700 | +0 | 0.00% | 372,199 |
| 2025-07-28 | 2025-07-24 | 4.730 | 79,700 | +0 | 0.00% | 376,981 |
| 2025-07-25 | 2025-07-23 | 4.740 | 79,700 | +0 | 0.00% | 377,778 |
| 2025-07-24 | 2025-07-22 | 4.670 | 79,700 | +0 | 0.00% | 372,199 |
| 2025-07-23 | 2025-07-21 | 4.660 | 79,700 | +0 | 0.00% | 371,402 |
| 2025-07-22 | 2025-07-18 | 4.690 | 79,700 | +0 | 0.00% | 373,793 |
| 2025-07-21 | 2025-07-17 | 4.640 | 79,700 | +0 | 0.00% | 369,808 |
| 2025-07-18 | 2025-07-16 | 4.700 | 79,700 | +0 | 0.00% | 374,590 |
| 2025-07-17 | 2025-07-15 | 4.690 | 79,700 | +0 | 0.00% | 373,793 |
| 2025-07-16 | 2025-07-14 | 4.710 | 79,700 | +0 | 0.00% | 375,387 |
| 2025-07-15 | 2025-07-11 | 4.690 | 79,700 | +0 | 0.00% | 373,793 |
| 2025-07-14 | 2025-07-10 | 4.710 | 79,700 | +0 | 0.00% | 375,387 |
| 2025-07-11 | 2025-07-09 | 4.650 | 79,700 | +0 | 0.00% | 370,605 |
| 2025-07-10 | 2025-07-08 | 4.680 | 79,700 | +0 | 0.00% | 372,996 |
| 2025-07-09 | 2025-07-07 | 4.650 | 79,700 | +0 | 0.00% | 370,605 |
| 2025-07-08 | 2025-07-04 | 4.580 | 79,700 | +0 | 0.00% | 365,026 |
| 2025-07-07 | 2025-07-03 | 4.610 | 79,700 | +0 | 0.00% | 367,417 |
| 2025-07-04 | 2025-07-02 | 4.630 | 79,700 | +0 | 0.00% | 369,011 |
| 2025-07-03 | 2025-06-30 | 4.560 | 79,700 | +0 | 0.00% | 363,432 |
| 2025-07-02 | 2025-06-27 | 4.670 | 79,700 | +0 | 0.00% | 372,199 |
| 2025-06-30 | 2025-06-26 | 4.740 | 79,700 | +0 | 0.00% | 377,778 |
| 2025-06-27 | 2025-06-25 | 4.760 | 79,700 | +0 | 0.00% | 379,372 |
| 2025-06-26 | 2025-06-24 | 4.690 | 79,700 | +0 | 0.00% | 373,793 |
| 2025-06-25 | 2025-06-23 | 4.610 | 79,700 | +0 | 0.00% | 367,417 |
| 2025-06-24 | 2025-06-20 | 4.540 | 79,700 | +0 | 0.00% | 361,838 |
| 2025-06-23 | 2025-06-19 | 4.470 | 79,700 | +0 | 0.00% | 356,259 |
| 2025-06-20 | 2025-06-18 | 4.590 | 79,700 | +0 | 0.00% | 365,823 |
| 2025-06-19 | 2025-06-17 | 4.570 | 79,700 | +0 | 0.00% | 364,229 |
| 2025-06-18 | 2025-06-16 | 4.610 | 79,700 | +0 | 0.00% | 367,417 |
| 2025-06-17 | 2025-06-13 | 4.570 | 79,700 | +0 | 0.00% | 364,229 |
| 2025-06-16 | 2025-06-12 | 4.650 | 79,700 | +0 | 0.00% | 370,605 |
| 2025-06-13 | 2025-06-11 | 4.700 | 79,700 | +0 | 0.00% | 374,590 |
| 2025-06-12 | 2025-06-10 | 4.650 | 79,700 | +0 | 0.00% | 370,605 |
| 2025-06-11 | 2025-06-09 | 4.620 | 79,700 | +0 | 0.00% | 368,214 |
| 2025-06-10 | 2025-06-06 | 4.570 | 79,700 | +0 | 0.00% | 364,229 |
| 2025-06-09 | 2025-06-05 | 4.610 | 79,700 | +0 | 0.00% | 367,417 |
| 2025-06-06 | 2025-06-04 | 4.590 | 79,700 | +0 | 0.00% | 365,823 |
| 2025-06-05 | 2025-06-03 | 4.620 | 79,700 | +0 | 0.00% | 368,214 |
| 2025-06-04 | 2025-06-02 | 4.500 | 79,700 | +0 | 0.00% | 358,650 |
| 2025-06-03 | 2025-05-30 | 4.560 | 79,700 | +0 | 0.00% | 363,432 |
| 2025-06-02 | 2025-05-29 | 4.630 | 79,700 | +0 | 0.00% | 369,011 |
| 2025-05-30 | 2025-05-28 | 4.610 | 79,700 | +0 | 0.00% | 367,417 |
| 2025-05-29 | 2025-05-27 | 4.630 | 79,700 | +0 | 0.00% | 369,011 |
| 2025-05-28 | 2025-05-26 | 4.620 | 79,700 | +0 | 0.00% | 368,214 |
| 2025-05-27 | 2025-05-23 | 4.680 | 79,700 | +0 | 0.00% | 372,996 |
| 2025-05-26 | 2025-05-22 | 4.680 | 79,700 | +0 | 0.00% | 372,996 |
| 2025-05-23 | 2025-05-21 | 4.690 | 79,700 | +0 | 0.00% | 373,793 |
| 2025-05-22 | 2025-05-20 | 4.680 | 79,700 | +0 | 0.00% | 372,996 |
| 2025-05-21 | 2025-05-19 | 4.640 | 79,700 | +0 | 0.00% | 369,808 |
| 2025-05-20 | 2025-05-16 | 4.670 | 79,700 | +0 | 0.00% | 372,199 |
| 2025-05-19 | 2025-05-15 | 4.680 | 79,700 | +0 | 0.00% | 372,996 |
| 2025-05-16 | 2025-05-14 | 4.710 | 79,700 | +0 | 0.00% | 375,387 |
| 2025-05-15 | 2025-05-13 | 4.600 | 79,700 | +0 | 0.00% | 366,620 |
| 2025-05-14 | 2025-05-12 | 4.580 | 79,700 | +0 | 0.00% | 365,026 |
| 2025-05-13 | 2025-05-09 | 4.520 | 79,700 | +0 | 0.00% | 360,244 |
| 2025-05-12 | 2025-05-08 | 4.490 | 79,700 | +0 | 0.00% | 357,853 |
| 2025-05-09 | 2025-05-07 | 4.450 | 79,700 | +0 | 0.00% | 354,665 |
| 2025-05-08 | 2025-05-06 | 4.390 | 79,700 | +0 | 0.00% | 349,883 |
| 2025-05-07 | 2025-05-02 | 4.340 | 79,700 | +0 | 0.00% | 345,898 |
| 2025-05-06 | 2025-04-30 | 4.340 | 79,700 | +0 | 0.00% | 345,898 |
| 2025-05-02 | 2025-04-29 | 4.360 | 79,700 | +0 | 0.00% | 347,492 |
| 2025-04-30 | 2025-04-28 | 4.410 | 79,700 | +0 | 0.00% | 351,477 |
| 2025-04-29 | 2025-04-25 | 4.340 | 79,700 | +0 | 0.00% | 345,898 |
| 2025-04-28 | 2025-04-24 | 4.330 | 79,700 | +0 | 0.00% | 345,101 |
| 2025-04-25 | 2025-04-23 | 4.330 | 79,700 | +0 | 0.00% | 345,101 |
| 2025-04-24 | 2025-04-22 | 4.300 | 79,700 | +0 | 0.00% | 342,710 |
| 2025-04-23 | 2025-04-17 | 4.575 | 79,700 | +0 | 0.00% | 364,612 |
| 2025-04-22 | 2025-04-16 | 4.523 | 79,700 | +2,348 | 0.00% | 360,506 |
| 2025-04-17 | 2025-04-15 | 4.595 | 77,352 | +0 | 0.00% | 355,464 |
| 2025-04-16 | 2025-04-14 | 4.575 | 77,352 | +0 | 0.00% | 353,870 |
| 2025-04-15 | 2025-04-11 | 4.461 | 77,352 | +0 | 0.00% | 345,103 |
| 2025-04-14 | 2025-04-10 | 4.338 | 77,352 | +0 | 0.00% | 335,539 |
| 2025-04-11 | 2025-04-09 | 4.286 | 77,352 | +0 | 0.00% | 331,554 |
| 2025-04-10 | 2025-04-08 | 4.276 | 77,352 | +0 | 0.00% | 330,757 |
| 2025-04-09 | 2025-04-07 | 4.255 | 77,352 | +0 | 0.00% | 329,163 |
| 2025-04-08 | 2025-04-03 | 4.760 | 77,352 | +0 | 0.00% | 368,216 |
| 2025-04-07 | 2025-04-02 | 4.822 | 77,352 | +0 | 0.00% | 372,998 |
| 2025-04-03 | 2025-04-01 | 4.781 | 77,352 | +0 | 0.00% | 369,810 |
| 2025-04-02 | 2025-03-31 | 4.832 | 77,352 | +0 | 0.00% | 373,795 |
| 2025-04-01 | 2025-03-28 | 4.729 | 77,352 | +0 | 0.00% | 365,825 |
| 2025-03-31 | 2025-03-27 | 4.750 | 77,352 | +0 | 0.00% | 367,419 |
| 2025-03-28 | 2025-03-26 | 4.760 | 77,352 | +0 | 0.00% | 368,216 |
| 2025-03-27 | 2025-03-25 | 4.760 | 77,352 | +0 | 0.00% | 368,216 |
| 2025-03-26 | 2025-03-24 | 4.791 | 77,352 | +0 | 0.00% | 370,607 |
| 2025-03-25 | 2025-03-21 | 4.729 | 77,352 | +0 | 0.00% | 365,825 |
| 2025-03-24 | 2025-03-20 | 4.832 | 77,352 | +0 | 0.00% | 373,795 |
| 2025-03-21 | 2025-03-19 | 4.905 | 77,352 | +0 | 0.00% | 379,374 |
| 2025-03-20 | 2025-03-18 | 4.853 | 77,352 | +0 | 0.00% | 375,389 |
| 2025-03-19 | 2025-03-17 | 4.760 | 77,352 | +0 | 0.00% | 368,216 |
| 2025-03-18 | 2025-03-14 | 4.729 | 77,352 | +0 | 0.00% | 365,825 |
| 2025-03-17 | 2025-03-13 | 4.657 | 77,352 | +0 | 0.00% | 360,246 |
| 2025-03-14 | 2025-03-12 | 4.647 | 77,352 | +0 | 0.00% | 359,449 |
| 2025-03-13 | 2025-03-11 | 4.668 | 77,352 | +0 | 0.00% | 361,043 |
| 2025-03-12 | 2025-03-10 | 4.657 | 77,352 | +0 | 0.00% | 360,246 |
| 2025-03-11 | 2025-03-07 | 4.698 | 77,352 | +0 | 0.00% | 363,434 |
| 2025-03-10 | 2025-03-06 | 4.709 | 77,352 | +0 | 0.00% | 364,231 |
| 2025-03-07 | 2025-03-05 | 4.668 | 77,352 | +0 | 0.00% | 361,043 |
| 2025-03-06 | 2025-03-04 | 4.544 | 77,352 | +0 | 0.00% | 351,479 |
| 2025-03-05 | 2025-03-03 | 4.575 | 77,352 | +0 | 0.00% | 353,870 |
| 2025-03-04 | 2025-02-28 | 4.544 | 77,352 | +0 | 0.00% | 351,479 |
| 2025-03-03 | 2025-02-27 | 4.564 | 77,352 | +0 | 0.00% | 353,073 |
| 2025-02-28 | 2025-02-26 | 4.564 | 77,352 | +0 | 0.00% | 353,073 |
| 2025-02-27 | 2025-02-25 | 4.482 | 77,352 | +0 | 0.00% | 346,697 |
| 2025-02-26 | 2025-02-24 | 4.492 | 77,352 | +0 | 0.00% | 347,494 |
| 2025-02-25 | 2025-02-21 | 4.482 | 77,352 | +0 | 0.00% | 346,697 |
| 2025-02-24 | 2025-02-20 | 4.441 | 77,352 | +0 | 0.00% | 343,509 |
| 2025-02-21 | 2025-02-19 | 4.451 | 77,352 | +0 | 0.00% | 344,306 |
| 2025-02-20 | 2025-02-18 | 4.461 | 77,352 | +0 | 0.00% | 345,103 |
| 2025-02-19 | 2025-02-17 | 4.431 | 77,352 | +0 | 0.00% | 342,712 |
| 2025-02-18 | 2025-02-14 | 4.389 | 77,352 | +0 | 0.00% | 339,524 |
| 2025-02-17 | 2025-02-13 | 4.348 | 77,352 | -582,320 | 0.00% | 336,336 |
| 2025-02-14 | 2025-02-12 | 4.348 | 659,672 | -291,160 | 0.00% | 2,868,335 |
| 2025-01-13 | 2025-01-09 | 4.158 | 950,832 | +32,003 | 0.00% | 3,953,909 |
| 2024-07-08 | 2024-07-04 | 4.440 | 918,829 | +62,642 | 0.00% | 4,079,350 |
| 2024-03-25 | 2024-03-21 | 3.765 | 856,187 | -8,739 | 0.00% | 3,223,213 |
| 2023-07-07 | 2023-07-05 | 3.861 | 864,926 | +69,914 | 0.00% | 3,339,426 |
| 2023-07-06 | 2023-07-04 | 3.936 | 795,012 | +64,602 | 0.00% | 3,128,902 |
| 2023-06-28 | 2023-06-26 | 3.873 | 730,410 | +16,058 | 0.00% | 2,829,165 |
| 2023-06-16 | 2023-06-14 | 3.873 | 714,352 | +40,146 | 0.00% | 2,766,966 |
| 2023-06-15 | 2023-06-13 | 3.936 | 674,206 | +40,145 | 0.00% | 2,653,450 |
| 2023-04-20 | 2023-04-18 | 3.936 | 634,061 | +32,117 | 0.00% | 2,495,453 |
| 2023-04-19 | 2023-04-17 | 3.923 | 601,944 | +48,175 | 0.00% | 2,361,554 |
| 2023-02-17 | 2023-02-15 | 3.649 | 553,769 | +80,291 | 0.00% | 2,020,819 |
| 2023-02-15 | 2023-02-13 | 3.662 | 473,478 | +72,262 | 0.00% | 1,733,718 |
| 2023-01-18 | 2023-01-16 | 3.711 | 401,216 | -16,058 | 0.00% | 1,489,106 |
| 2023-01-16 | 2023-01-12 | 3.662 | 417,274 | -402 | 0.00% | 1,527,917 |
| 2023-01-04 | 2022-12-30 | 3.537 | 417,676 | -4,014 | 0.00% | 1,477,369 |
| 2022-12-12 | 2022-12-08 | 3.375 | 421,690 | -2,650 | 0.00% | 1,423,291 |
| 2022-12-09 | 2022-12-07 | 3.325 | 424,340 | +168,612 | 0.00% | 1,411,096 |
| 2022-11-29 | 2022-11-25 | 3.413 | 255,728 | -26,496 | 0.00% | 872,690 |
| 2022-11-24 | 2022-11-22 | 3.338 | 282,224 | -883 | 0.00% | 942,020 |
| 2022-11-23 | 2022-11-21 | 3.276 | 283,107 | -1,767 | 0.00% | 927,337 |
| 2022-11-22 | 2022-11-18 | 3.263 | 284,874 | -1,776 | 0.00% | 929,577 |
| 2022-09-06 | 2022-09-02 | 3.400 | 286,650 | +160,583 | 0.00% | 974,644 |
| 2022-07-07 | 2022-07-05 | 4.279 | 126,067 | +10,495 | 0.00% | 539,502 |
| 2021-05-27 | 2021-05-25 | 4.627 | 115,572 | +8,692 | 0.00% | 534,808 |
| 2021-02-26 | 2021-02-24 | 4.055 | 106,880 | -6,808 | 0.00% | 433,352 |
| 2020-12-02 | 2020-11-30 | 4.025 | 113,688 | +6,808 | 0.00% | 457,615 |
| 2020-11-24 | 2020-11-20 | 3.937 | 106,880 | -10,211 | 0.00% | 420,791 |
| 2020-11-03 | 2020-10-30 | 3.599 | 117,091 | +3,403 | 0.00% | 421,429 |
| 2020-10-28 | 2020-10-23 | 3.834 | 113,688 | +6,808 | 0.00% | 435,903 |
| 2020-09-28 | 2020-09-24 | 3.540 | 106,880 | -6,808 | 0.00% | 378,398 |
| 2020-07-31 | 2020-07-29 | 3.908 | 113,688 | +3,404 | 0.00% | 444,254 |
| 2020-07-23 | 2020-07-21 | 4.055 | 110,284 | -1,498 | 0.00% | 447,153 |
| 2020-07-21 | 2020-07-17 | 4.069 | 111,782 | +3,404 | 0.00% | 454,869 |
| 2020-07-07 | 2020-07-03 | 4.751 | 108,378 | +7,179 | 0.00% | 514,930 |
| 2020-07-02 | 2020-06-29 | 4.547 | 101,199 | -6,356 | 0.00% | 460,123 |
| 2020-04-09 | 2020-04-07 | 4.736 | 107,555 | -6,356 | 0.00% | 509,327 |
| 2020-04-06 | 2020-04-02 | 4.641 | 113,911 | +6,356 | 0.00% | 528,674 |
| 2019-11-20 | 2019-11-18 | 5.019 | 107,555 | +1,271 | 0.00% | 539,786 |
| 2019-06-27 | 2019-06-25 | 5.082 | 106,284 | -5,148 | 0.00% | 540,095 |
| 2019-05-23 | 2019-05-21 | 5.951 | 111,432 | +6,562 | 0.00% | 663,162 |
| 2019-03-26 | 2019-03-22 | 6.118 | 104,870 | -8,557 | 0.00% | 641,641 |
| 2019-03-22 | 2019-03-20 | 6.152 | 113,427 | -658 | 0.00% | 697,789 |
| 2019-03-21 | 2019-03-19 | 6.219 | 114,085 | -6,939 | 0.00% | 709,465 |
| 2019-03-15 | 2019-03-13 | 6.118 | 121,024 | -6,580 | 0.00% | 740,478 |
| 2019-03-14 | 2019-03-12 | 6.185 | 127,604 | -718 | 0.00% | 789,270 |
| 2019-03-11 | 2019-03-07 | 6.202 | 128,322 | -59,819 | 0.00% | 795,856 |
| 2019-03-08 | 2019-03-06 | 6.235 | 188,141 | -3,170 | 0.00% | 1,173,146 |
| 2019-03-06 | 2019-03-04 | 6.219 | 191,311 | -2,572 | 0.00% | 1,189,714 |
| 2019-02-27 | 2019-02-25 | 6.252 | 193,883 | -119,639 | 0.00% | 1,212,191 |
| 2019-02-26 | 2019-02-22 | 6.035 | 313,522 | -11,964 | 0.00% | 1,892,060 |
| 2019-02-22 | 2019-02-20 | 6.018 | 325,486 | -23,568 | 0.00% | 1,958,820 |
| 2019-02-21 | 2019-02-19 | 5.968 | 349,054 | +4,785 | 0.00% | 2,083,150 |
| 2019-02-15 | 2019-02-13 | 6.035 | 344,269 | -61 | 0.00% | 2,077,614 |
| 2019-02-11 | 2019-02-04 | 6.035 | 344,330 | -29,910 | 0.00% | 2,077,982 |
| 2018-11-28 | 2018-11-26 | 5.717 | 374,240 | -11,964 | 0.00% | 2,139,617 |
| 2018-11-13 | 2018-11-09 | 5.600 | 386,204 | +11,964 | 0.00% | 2,162,824 |
| 2018-11-06 | 2018-11-02 | 5.784 | 374,240 | -11,964 | 0.00% | 2,164,642 |
| 2018-10-26 | 2018-10-24 | 5.466 | 386,204 | +47,855 | 0.00% | 2,111,175 |
| 2018-10-08 | 2018-10-04 | 5.567 | 338,349 | +11,964 | 0.00% | 1,883,514 |
| 2018-09-12 | 2018-09-10 | 5.667 | 326,385 | -29,909 | 0.00% | 1,849,650 |
| 2018-09-07 | 2018-09-05 | 5.801 | 356,294 | -5,982 | 0.00% | 2,066,796 |
| 2018-07-19 | 2018-07-17 | 5.985 | 362,276 | +20,937 | 0.00% | 2,168,115 |
| 2018-07-17 | 2018-07-13 | 6.068 | 341,339 | +5,981 | 0.00% | 2,071,344 |
| 2018-07-05 | 2018-07-03 | 6.792 | 335,358 | +18,381 | 0.00% | 2,277,611 |
| 2018-02-09 | 2018-02-07 | 7.605 | 316,977 | +62,194 | 0.00% | 2,410,659 |
| 2018-02-06 | 2018-02-02 | 8.242 | 254,783 | -3,957 | 0.00% | 2,099,887 |
| 2018-02-05 | 2018-02-01 | 8.277 | 258,740 | +2,827 | 0.00% | 2,141,653 |
| 2018-01-30 | 2018-01-26 | 8.489 | 255,913 | -28,271 | 0.00% | 2,172,567 |
| 2018-01-26 | 2018-01-24 | 8.313 | 284,184 | -565 | 0.00% | 2,362,311 |
| 2018-01-25 | 2018-01-23 | 8.065 | 284,749 | -6,785 | 0.00% | 2,296,501 |
| 2018-01-23 | 2018-01-19 | 7.835 | 291,534 | -16,962 | 0.00% | 2,284,192 |
| 2018-01-22 | 2018-01-18 | 7.800 | 308,496 | -1,131 | 0.00% | 2,406,178 |
| 2018-01-19 | 2018-01-17 | 7.623 | 309,627 | +8,481 | 0.00% | 2,360,238 |
| 2017-09-21 | 2017-09-19 | 7.039 | 301,146 | +33,924 | 0.00% | 2,119,824 |
| 2017-08-30 | 2017-08-28 | 7.269 | 267,222 | +566 | 0.00% | 1,942,467 |
| 2017-08-15 | 2017-08-11 | 6.685 | 266,656 | +452 | 0.00% | 1,782,719 |
| 2017-08-09 | 2017-08-07 | 7.075 | 266,204 | +566 | 0.00% | 1,883,277 |
| 2017-07-06 | 2017-07-04 | 7.164 | 265,638 | +13,164 | 0.00% | 1,903,117 |
| 2017-05-23 | 2017-05-19 | 7.164 | 252,474 | +591 | 0.00% | 1,808,806 |
| 2017-02-21 | 2017-02-17 | 7.350 | 251,883 | -5,373 | 0.00% | 1,851,443 |
| 2017-01-09 | 2017-01-05 | 6.513 | 257,256 | +25,257 | 0.00% | 1,675,514 |
| 2016-12-05 | 2016-12-01 | 6.625 | 231,999 | -26,870 | 0.00% | 1,536,918 |
| 2016-11-25 | 2016-11-23 | 6.439 | 258,869 | -5,373 | 0.00% | 1,666,751 |
| 2016-11-03 | 2016-11-01 | 6.550 | 264,242 | +3,761 | 0.00% | 1,730,848 |
| 2016-10-17 | 2016-10-13 | 6.346 | 260,481 | -2,149 | 0.00% | 1,652,894 |
| 2016-09-28 | 2016-09-26 | 6.569 | 262,630 | -5,374 | 0.00% | 1,725,177 |
| 2016-09-26 | 2016-09-22 | 6.755 | 268,004 | +9,673 | 0.00% | 1,810,349 |
| 2016-09-19 | 2016-09-14 | 6.569 | 258,331 | -3,762 | 0.00% | 1,696,937 |
| 2016-08-01 | 2016-07-28 | 5.992 | 262,093 | -214,954 | 0.00% | 1,570,456 |
| 2016-07-22 | 2016-07-20 | 5.936 | 477,047 | -26,869 | 0.00% | 2,831,825 |
| 2016-07-04 | 2016-06-29 | 5.638 | 503,916 | -53,739 | 0.00% | 2,841,288 |
| 2016-06-30 | 2016-06-28 | 5.527 | 557,655 | +268,693 | 0.00% | 3,082,028 |
| 2016-06-21 | 2016-06-17 | 5.508 | 288,962 | +3,762 | 0.00% | 1,591,648 |
| 2016-06-16 | 2016-06-14 | 6.385 | 285,200 | +18,387 | 0.00% | 1,821,008 |
| 2016-06-13 | 2016-06-08 | 6.584 | 266,813 | -3,017 | 0.00% | 1,756,678 |
| 2016-05-11 | 2016-05-09 | 6.007 | 269,830 | +3,017 | 0.00% | 1,620,893 |
| 2016-05-10 | 2016-05-06 | 6.007 | 266,813 | -50,274 | 0.00% | 1,602,770 |
| 2016-05-09 | 2016-05-05 | 6.107 | 317,087 | +50,274 | 0.00% | 1,936,306 |
| 2016-04-19 | 2016-04-15 | 6.445 | 266,813 | -3,519 | 0.00% | 1,719,528 |
| 2016-03-30 | 2016-03-24 | 6.246 | 270,332 | +5,027 | 0.00% | 1,688,435 |
| 2016-02-17 | 2016-02-15 | 5.808 | 265,305 | +5,027 | 0.00% | 1,540,939 |
| 2016-02-15 | 2016-02-11 | 5.848 | 260,278 | +5,028 | 0.00% | 1,522,096 |
| 2016-02-02 | 2016-01-29 | 6.047 | 255,250 | -553 | 0.00% | 1,543,464 |
| 2016-01-11 | 2016-01-07 | 6.405 | 255,803 | +3,519 | 0.00% | 1,638,396 |
| 2015-12-15 | 2015-12-11 | 6.624 | 252,284 | -502,739 | 0.00% | 1,671,057 |
| 2015-12-14 | 2015-12-10 | 6.624 | 755,023 | -100,548 | 0.00% | 5,001,056 |
| 2015-12-11 | 2015-12-09 | 6.683 | 855,571 | +100,548 | 0.00% | 5,718,111 |
| 2015-12-03 | 2015-12-01 | 6.962 | 755,023 | -100,548 | 0.00% | 5,256,365 |
| 2015-12-02 | 2015-11-30 | 6.843 | 855,571 | +100,548 | 0.00% | 5,854,257 |
| 2015-11-17 | 2015-11-13 | 6.922 | 755,023 | -100,548 | 0.00% | 5,226,328 |
| 2015-11-16 | 2015-11-12 | 7.022 | 855,571 | +100,548 | 0.00% | 6,007,420 |
| 2015-10-20 | 2015-10-16 | 7.419 | 755,023 | -2,514 | 0.00% | 5,601,783 |
| 2015-10-16 | 2015-10-14 | 7.181 | 757,537 | +502,739 | 0.00% | 5,439,617 |
| 2015-10-06 | 2015-10-02 | 6.743 | 254,798 | -100,548 | 0.00% | 1,718,118 |
| 2015-10-05 | 2015-09-30 | 6.624 | 355,346 | +100,548 | 0.00% | 2,353,710 |
| 2015-09-25 | 2015-09-23 | 6.743 | 254,798 | +5,028 | 0.00% | 1,718,118 |
| 2015-09-15 | 2015-09-11 | 7.101 | 249,770 | -98,035 | 0.00% | 1,773,641 |
| 2015-09-14 | 2015-09-10 | 6.942 | 347,805 | +100,548 | 0.00% | 2,414,452 |
| 2015-09-01 | 2015-08-28 | 7.061 | 247,257 | +5,028 | 0.00% | 1,745,960 |
| 2015-08-28 | 2015-08-26 | 7.022 | 242,229 | -1,509 | 0.00% | 1,700,819 |
| 2015-08-26 | 2015-08-24 | 7.360 | 243,738 | +25,137 | 0.00% | 1,793,834 |
| 2015-08-05 | 2015-08-03 | 8.414 | 218,601 | -502 | 0.00% | 1,839,288 |
| 2015-08-03 | 2015-07-30 | 8.394 | 219,103 | -50,274 | 0.00% | 1,839,154 |
| 2015-07-31 | 2015-07-29 | 8.474 | 269,377 | -1,006 | 0.00% | 2,282,587 |
| 2015-07-30 | 2015-07-28 | 8.474 | 270,383 | +50,274 | 0.00% | 2,291,112 |
| 2015-07-29 | 2015-07-27 | 8.533 | 220,109 | -502,739 | 0.00% | 1,878,246 |
| 2015-07-28 | 2015-07-24 | 8.792 | 722,848 | -50,274 | 0.00% | 6,355,160 |
| 2015-07-20 | 2015-07-16 | 8.852 | 773,122 | +50,274 | 0.00% | 6,843,296 |
| 2015-07-17 | 2015-07-15 | 8.832 | 722,848 | +50,274 | 0.00% | 6,383,917 |
| 2015-07-15 | 2015-07-13 | 9.011 | 672,574 | +502,236 | 0.00% | 6,060,320 |
| 2015-07-14 | 2015-07-10 | 8.852 | 170,338 | -5,027 | 0.00% | 1,507,748 |
| 2015-07-10 | 2015-07-08 | 8.633 | 175,365 | -547,986 | 0.00% | 1,513,875 |
| 2015-07-02 | 2015-06-29 | 9.786 | 723,351 | +5,028 | 0.00% | 7,078,993 |
| 2015-06-30 | 2015-06-26 | 10.005 | 718,323 | +12,568 | 0.00% | 7,186,957 |
| 2015-06-26 | 2015-06-24 | 11.323 | 705,755 | -5,027 | 0.00% | 7,991,067 |
| 2015-06-25 | 2015-06-23 | 11.239 | 710,782 | +24,306 | 0.00% | 7,988,810 |
| 2015-06-24 | 2015-06-22 | 10.906 | 686,476 | -4,804 | 0.00% | 7,487,012 |
| 2015-06-18 | 2015-06-16 | 10.615 | 691,280 | +4,804 | 0.00% | 7,337,972 |
| 2015-06-12 | 2015-06-10 | 10.802 | 686,476 | +24,023 | 0.00% | 7,415,571 |
| 2015-06-11 | 2015-06-09 | 11.073 | 662,453 | +24,022 | 0.00% | 7,335,312 |
| 2015-06-10 | 2015-06-08 | 11.135 | 638,431 | +4,805 | 0.00% | 7,109,182 |
| 2015-06-01 | 2015-05-28 | 10.802 | 633,626 | +4,804 | 0.00% | 6,844,666 |
| 2015-05-20 | 2015-05-18 | 10.657 | 628,822 | +2,402 | 0.00% | 6,701,154 |
| 2015-05-18 | 2015-05-14 | 10.532 | 626,420 | -961 | 0.00% | 6,597,327 |
| 2015-05-11 | 2015-05-07 | 10.490 | 627,381 | -48,045 | 0.00% | 6,581,332 |
| 2015-05-08 | 2015-05-06 | 10.657 | 675,426 | -2,402 | 0.00% | 7,197,797 |
| 2015-04-22 | 2015-04-20 | 10.906 | 677,828 | +1,922 | 0.00% | 7,392,693 |
| 2015-04-20 | 2015-04-16 | 11.489 | 675,906 | -1,922 | 0.00% | 7,765,640 |
| 2015-04-16 | 2015-04-14 | 11.115 | 677,828 | +4,228 | 0.00% | 7,533,775 |
| 2015-04-15 | 2015-04-13 | 11.344 | 673,600 | -480 | 0.00% | 7,641,005 |
| 2015-04-14 | 2015-04-10 | 10.449 | 674,080 | -481 | 0.00% | 7,043,152 |
| 2015-04-13 | 2015-04-09 | 10.220 | 674,561 | -16,287 | 0.00% | 6,893,735 |
| 2015-04-09 | 2015-04-02 | 9.616 | 690,848 | -6,246 | 0.00% | 6,643,185 |
| 2015-04-08 | 2015-04-01 | 9.512 | 697,094 | +9,609 | 0.00% | 6,630,701 |
| 2015-04-02 | 2015-03-31 | 9.325 | 687,485 | -6,246 | 0.00% | 6,410,518 |
| 2015-04-01 | 2015-03-30 | 9.283 | 693,731 | -38,436 | 0.00% | 6,439,881 |
| 2015-03-24 | 2015-03-20 | 9.262 | 732,167 | -5,765 | 0.00% | 6,781,442 |
| 2015-03-20 | 2015-03-18 | 9.200 | 737,932 | -5,285 | 0.00% | 6,788,761 |
| 2015-03-05 | 2015-03-03 | 9.137 | 743,217 | +3,844 | 0.00% | 6,790,974 |
| 2015-03-02 | 2015-02-26 | 9.304 | 739,373 | -2,883 | 0.00% | 6,878,963 |
| 2015-02-11 | 2015-02-09 | 8.888 | 742,256 | +19,218 | 0.00% | 6,596,802 |
| 2015-02-10 | 2015-02-06 | 9.012 | 723,038 | +8,648 | 0.00% | 6,516,298 |
| 2015-02-09 | 2015-02-05 | 9.158 | 714,390 | -9,129 | 0.00% | 6,542,443 |
| 2015-02-04 | 2015-02-02 | 8.929 | 723,519 | +5,766 | 0.00% | 6,460,396 |
| 2015-02-02 | 2015-01-29 | 9.054 | 717,753 | +10,570 | 0.00% | 6,498,545 |
| 2015-01-30 | 2015-01-28 | 9.262 | 707,183 | +7,687 | 0.00% | 6,550,036 |
| 2015-01-29 | 2015-01-27 | 9.241 | 699,496 | -481 | 0.00% | 6,464,279 |
| 2015-01-22 | 2015-01-20 | 8.929 | 699,977 | -5,765 | 0.00% | 6,250,186 |
| 2015-01-21 | 2015-01-19 | 8.700 | 705,742 | +36,514 | 0.00% | 6,140,081 |
| 2015-01-14 | 2015-01-12 | 9.137 | 669,228 | -2,402 | 0.00% | 6,114,916 |
| 2015-01-09 | 2015-01-07 | 9.262 | 671,630 | +7,207 | 0.00% | 6,220,739 |
| 2015-01-07 | 2015-01-05 | 9.241 | 664,423 | -1,442 | 0.00% | 6,140,158 |
| 2015-01-06 | 2015-01-02 | 9.221 | 665,865 | -2,882 | 0.00% | 6,139,624 |
| 2014-12-19 | 2014-12-17 | 8.617 | 668,747 | +480,450 | 0.00% | 5,762,542 |
| 2014-12-15 | 2014-12-11 | 8.534 | 188,297 | -480,450 | 0.00% | 1,606,864 |
| 2014-12-12 | 2014-12-10 | 8.659 | 668,747 | +480,450 | 0.00% | 5,790,380 |
| 2014-12-11 | 2014-12-09 | 8.638 | 188,297 | -480,450 | 0.00% | 1,626,460 |
| 2014-12-09 | 2014-12-05 | 8.596 | 668,747 | +240,705 | 0.00% | 5,748,622 |
| 2014-12-04 | 2014-12-02 | 8.471 | 428,042 | +240,225 | 0.00% | 3,626,041 |
| 2014-12-03 | 2014-12-01 | 8.138 | 187,817 | -240,225 | 0.00% | 1,528,493 |
| 2014-12-02 | 2014-11-28 | 8.326 | 428,042 | +240,225 | 0.00% | 3,563,676 |
| 2014-11-27 | 2014-11-25 | 7.909 | 187,817 | -480 | 0.00% | 1,485,492 |
| 2014-11-14 | 2014-11-12 | 7.993 | 188,297 | -240,225 | 0.00% | 1,504,965 |
| 2014-11-13 | 2014-11-11 | 7.909 | 428,522 | +239,744 | 0.00% | 3,389,289 |
| 2014-10-28 | 2014-10-24 | 7.472 | 188,778 | -9,609 | 0.00% | 1,410,580 |
| 2014-10-24 | 2014-10-22 | 7.451 | 198,387 | -14,413 | 0.00% | 1,478,251 |
| 2014-10-07 | 2014-10-03 | 7.264 | 212,800 | +9,609 | 0.00% | 1,545,784 |
| 2014-10-03 | 2014-09-29 | 7.347 | 203,191 | +9,609 | 0.00% | 1,492,901 |
| 2014-09-11 | 2014-09-08 | 7.784 | 193,582 | +288 | 0.00% | 1,506,914 |
| 2014-08-01 | 2014-07-30 | 7.764 | 193,294 | -9,609 | 0.00% | 1,500,649 |
| 2014-07-31 | 2014-07-29 | 7.784 | 202,903 | +4,804 | 0.00% | 1,579,472 |
| 2014-07-30 | 2014-07-28 | 7.701 | 198,099 | +24,023 | 0.00% | 1,525,583 |
| 2014-07-29 | 2014-07-25 | 7.597 | 174,076 | +4,804 | 0.00% | 1,322,463 |
| 2014-07-14 | 2014-07-10 | 7.202 | 169,272 | +1,442 | 0.00% | 1,219,026 |
| 2014-06-24 | 2014-06-20 | 7.222 | 167,830 | -4,805 | 0.00% | 1,212,135 |
| 2014-06-19 | 2014-06-17 | 8.337 | 172,635 | +11,445 | 0.00% | 1,439,267 |
| 2014-06-09 | 2014-06-05 | 8.270 | 161,190 | +4,486 | 0.00% | 1,333,070 |
| 2014-03-31 | 2014-03-27 | 7.468 | 156,704 | -4,935 | 0.00% | 1,170,215 |
| 2014-03-19 | 2014-03-17 | 6.933 | 161,639 | -449 | 0.00% | 1,120,592 |
| 2014-03-18 | 2014-03-14 | 6.933 | 162,088 | +357 | 0.00% | 1,123,705 |
| 2014-03-04 | 2014-02-28 | 7.267 | 161,731 | -4,486 | 0.00% | 1,175,308 |
| 2014-02-25 | 2014-02-21 | 7.245 | 166,217 | -4,486 | 0.00% | 1,204,203 |
| 2014-02-24 | 2014-02-20 | 7.289 | 170,703 | +8,972 | 0.00% | 1,244,314 |
| 2014-01-23 | 2014-01-21 | 7.646 | 161,731 | -5,384 | 0.00% | 1,236,597 |
| 2014-01-21 | 2014-01-17 | 7.557 | 167,115 | +5,384 | 0.00% | 1,262,862 |
| 2014-01-08 | 2014-01-06 | 7.646 | 161,731 | +4,486 | 0.00% | 1,236,597 |
| 2014-01-02 | 2013-12-27 | 7.980 | 157,245 | -449 | 0.00% | 1,254,876 |
| 2013-12-30 | 2013-12-24 | 7.980 | 157,694 | -5,383 | 0.00% | 1,258,459 |
| 2013-12-23 | 2013-12-19 | 7.847 | 163,077 | +5,383 | 0.00% | 1,279,606 |
| 2013-11-21 | 2013-11-19 | 8.248 | 157,694 | -2,691 | 0.00% | 1,300,642 |
| 2013-11-20 | 2013-11-18 | 8.292 | 160,385 | -2,647 | 0.00% | 1,329,988 |
| 2013-11-18 | 2013-11-14 | 7.757 | 163,032 | +2,692 | 0.00% | 1,264,716 |
| 2013-11-12 | 2013-11-08 | 7.891 | 160,340 | +2,691 | 0.00% | 1,265,278 |
| 2013-11-06 | 2013-11-04 | 8.114 | 157,649 | -2,691 | 0.00% | 1,279,186 |
| 2013-11-01 | 2013-10-30 | 8.070 | 160,340 | -2,243 | 0.00% | 1,293,872 |
| 2013-10-29 | 2013-10-25 | 7.691 | 162,583 | +8,972 | 0.00% | 1,250,360 |
| 2013-10-28 | 2013-10-24 | 7.780 | 153,611 | +897 | 0.00% | 1,195,057 |
| 2013-09-25 | 2013-09-23 | 8.114 | 152,714 | -4,486 | 0.00% | 1,239,142 |
| 2013-09-16 | 2013-09-12 | 7.980 | 157,200 | +45 | 0.00% | 1,254,517 |
| 2013-09-10 | 2013-09-06 | 7.691 | 157,155 | +2,243 | 0.00% | 1,208,616 |
| 2013-08-12 | 2013-08-08 | 7.044 | 154,912 | -44,860 | 0.00% | 1,091,222 |
| 2013-08-02 | 2013-07-31 | 7.245 | 199,772 | -44,860 | 0.00% | 1,447,301 |
| 2013-07-25 | 2013-07-23 | 7.289 | 244,632 | -14,355 | 0.00% | 1,783,208 |
| 2013-07-12 | 2013-07-10 | 6.955 | 258,987 | -8,972 | 0.00% | 1,801,248 |
| 2013-07-09 | 2013-07-05 | 7.000 | 267,959 | +8,972 | 0.00% | 1,875,594 |
| 2013-06-27 | 2013-06-25 | 6.754 | 258,987 | +4,486 | 0.00% | 1,749,289 |
| 2013-06-26 | 2013-06-24 | 6.665 | 254,501 | +2,691 | 0.00% | 1,696,296 |
| 2013-06-20 | 2013-06-18 | 7.200 | 251,810 | -25,570 | 0.00% | 1,813,078 |
| 2013-06-18 | 2013-06-14 | 7.089 | 277,380 | +6,729 | 0.00% | 1,966,270 |
| 2013-06-17 | 2013-06-13 | 7.111 | 270,651 | -2,692 | 0.00% | 1,924,603 |
| 2013-06-14 | 2013-06-11 | 7.267 | 273,343 | +6,281 | 0.00% | 1,986,399 |
| 2013-06-13 | 2013-06-10 | 7.490 | 267,062 | +2,691 | 0.00% | 2,000,287 |
| 2013-06-10 | 2013-06-06 | 8.658 | 264,371 | +5,384 | 0.00% | 2,288,975 |
| 2013-06-07 | 2013-06-05 | 8.706 | 258,987 | +15,607 | 0.00% | 2,254,646 |
| 2013-06-05 | 2013-06-03 | 8.729 | 243,380 | +4,215 | 0.00% | 2,124,550 |
| 2013-05-20 | 2013-05-15 | 8.967 | 239,165 | -843 | 0.00% | 2,144,488 |
| 2013-05-14 | 2013-05-10 | 9.061 | 240,008 | -9,274 | 0.00% | 2,174,820 |
| 2013-05-10 | 2013-05-08 | 8.943 | 249,282 | -1,686 | 0.00% | 2,229,290 |
| 2013-05-07 | 2013-05-03 | 8.658 | 250,968 | -4,216 | 0.00% | 2,172,929 |
| 2013-04-26 | 2013-04-24 | 8.326 | 255,184 | -5,059 | 0.00% | 2,124,686 |
| 2013-04-25 | 2013-04-23 | 8.160 | 260,243 | +5,059 | 0.00% | 2,123,595 |
| 2013-04-16 | 2013-04-12 | 8.397 | 255,184 | +4,216 | 0.00% | 2,142,846 |
| 2013-04-09 | 2013-04-05 | 8.231 | 250,968 | -5,059 | 0.00% | 2,065,771 |
| 2013-04-02 | 2013-03-27 | 8.587 | 256,027 | -2,530 | 0.00% | 2,198,511 |
| 2013-03-20 | 2013-03-18 | 8.279 | 258,557 | +4,216 | 0.00% | 2,140,504 |
| 2013-03-15 | 2013-03-13 | 8.445 | 254,341 | -3,372 | 0.00% | 2,147,834 |
| 2013-03-13 | 2013-03-11 | 8.729 | 257,713 | +8,431 | 0.00% | 2,249,668 |
| 2013-03-07 | 2013-03-05 | 8.397 | 249,282 | -843 | 0.00% | 2,093,286 |
| 2013-03-06 | 2013-03-04 | 8.302 | 250,125 | -2,108 | 0.00% | 2,076,631 |
| 2013-02-27 | 2013-02-25 | 8.658 | 252,233 | -3,372 | 0.00% | 2,183,881 |
| 2013-02-26 | 2013-02-22 | 8.658 | 255,605 | +5,059 | 0.00% | 2,213,077 |
| 2013-02-15 | 2013-02-08 | 8.872 | 250,546 | +84,313 | 0.00% | 2,222,764 |
| 2013-02-06 | 2013-02-04 | 9.346 | 166,233 | +84 | 0.00% | 1,553,631 |
| 2013-01-11 | 2013-01-09 | 8.516 | 166,149 | -421 | 0.00% | 1,414,902 |
| 2013-01-10 | 2013-01-08 | 8.421 | 166,570 | +126 | 0.00% | 1,402,683 |
| 2013-01-04 | 2013-01-02 | 8.492 | 166,444 | -8,431 | 0.00% | 1,413,466 |
| 2012-12-21 | 2012-12-19 | 8.255 | 174,875 | -2,108 | 0.00% | 1,443,581 |
| 2012-12-20 | 2012-12-18 | 8.279 | 176,983 | -1,391 | 0.00% | 1,465,181 |
| 2012-11-08 | 2012-11-06 | 7.662 | 178,374 | -12,647 | 0.00% | 1,366,685 |
| 2012-11-05 | 2012-11-01 | 7.614 | 191,021 | -8,432 | 0.00% | 1,454,522 |
| 2012-11-02 | 2012-10-31 | 7.567 | 199,453 | -12,647 | 0.00% | 1,509,265 |
| 2012-10-15 | 2012-10-11 | 7.211 | 212,100 | -10,117 | 0.00% | 1,529,497 |
| 2012-10-10 | 2012-10-08 | 6.879 | 222,217 | +5,902 | 0.00% | 1,528,655 |
| 2012-09-21 | 2012-09-19 | 7.045 | 216,315 | -5,902 | 0.00% | 1,523,973 |
| 2012-09-20 | 2012-09-18 | 6.927 | 222,217 | +5,902 | 0.00% | 1,539,198 |
| 2012-09-19 | 2012-09-17 | 6.950 | 216,315 | -6,324 | 0.00% | 1,503,448 |
| 2012-09-18 | 2012-09-14 | 6.998 | 222,639 | -5,059 | 0.00% | 1,557,964 |
| 2012-09-10 | 2012-09-06 | 6.547 | 227,698 | -421 | 0.00% | 1,490,742 |
| 2012-09-07 | 2012-09-05 | 6.547 | 228,119 | +1,686 | 0.00% | 1,493,499 |
| 2012-08-30 | 2012-08-28 | 6.903 | 226,433 | +8,010 | 0.00% | 1,563,029 |
| 2012-08-16 | 2012-08-14 | 7.164 | 218,423 | -42,157 | 0.00% | 1,564,731 |
| 2012-08-08 | 2012-08-06 | 7.093 | 260,580 | -5,059 | 0.00% | 1,848,190 |
| 2012-08-02 | 2012-07-31 | 7.045 | 265,639 | +464 | 0.00% | 1,871,469 |
| 2012-07-09 | 2012-07-05 | 6.903 | 265,175 | +5,481 | 0.00% | 1,830,458 |
| 2012-06-06 | 2012-06-04 | 7.448 | 259,694 | +16,525 | 0.00% | 1,934,183 |
| 2012-05-14 | 2012-05-10 | 7.676 | 243,169 | +3,947 | 0.00% | 1,866,548 |
| 2012-04-19 | 2012-04-17 | 8.208 | 239,222 | -7,895 | 0.00% | 1,963,516 |
| 2012-04-16 | 2012-04-12 | 8.056 | 247,117 | +7,895 | 0.00% | 1,990,756 |
| 2012-04-10 | 2012-04-03 | 8.107 | 239,222 | -2,411,075 | 0.00% | 1,939,275 |
| 2012-04-05 | 2012-04-02 | 7.955 | 2,650,297 | +2,411,075 | 0.01% | 21,082,033 |
| 2012-03-26 | 2012-03-22 | 8.107 | 239,222 | +1,974 | 0.00% | 1,939,275 |
| 2012-03-20 | 2012-03-16 | 8.385 | 237,248 | +4,737 | 0.00% | 1,989,385 |
| 2012-03-16 | 2012-03-14 | 8.487 | 232,511 | -4,737 | 0.00% | 1,973,225 |
| 2012-03-08 | 2012-03-06 | 8.183 | 237,248 | +789 | 0.00% | 1,941,303 |
| 2012-03-05 | 2012-03-01 | 8.411 | 236,459 | +4,737 | 0.00% | 1,988,759 |
| 2012-03-01 | 2012-02-28 | 8.512 | 231,722 | -395 | 0.00% | 1,972,399 |
| 2012-02-17 | 2012-02-15 | 8.512 | 232,117 | +79 | 0.00% | 1,975,762 |
| 2012-02-08 | 2012-02-06 | 8.588 | 232,038 | +158 | 0.00% | 1,992,724 |
| 2012-02-07 | 2012-02-03 | 8.588 | 231,880 | +395 | 0.00% | 1,991,367 |
| 2012-01-27 | 2012-01-20 | 8.284 | 231,485 | -11,842 | 0.00% | 1,917,604 |
| 2012-01-26 | 2012-01-19 | 8.360 | 243,327 | +7,105 | 0.00% | 2,034,195 |
| 2012-01-20 | 2012-01-18 | 8.309 | 236,222 | -31,579 | 0.00% | 1,962,829 |
| 2012-01-19 | 2012-01-17 | 8.335 | 267,801 | +11,842 | 0.00% | 2,232,011 |
| 2012-01-18 | 2012-01-16 | 8.005 | 255,959 | -11,842 | 0.00% | 2,049,018 |
| 2012-01-16 | 2012-01-12 | 7.803 | 267,801 | +11,842 | 0.00% | 2,089,542 |
| 2012-01-13 | 2012-01-11 | 7.701 | 255,959 | +19,737 | 0.00% | 1,971,207 |
| 2012-01-11 | 2012-01-09 | 7.473 | 236,222 | -7,895 | 0.00% | 1,765,349 |
| 2012-01-09 | 2012-01-05 | 7.397 | 244,117 | -15,789 | 0.00% | 1,805,798 |
| 2011-12-29 | 2011-12-23 | 7.397 | 259,906 | -3,948 | 0.00% | 1,922,593 |
| 2011-12-23 | 2011-12-21 | 7.271 | 263,854 | -3,947 | 0.00% | 1,918,377 |
| 2011-12-16 | 2011-12-14 | 7.119 | 267,801 | -19,737 | 0.00% | 1,906,368 |
| 2011-12-15 | 2011-12-13 | 7.093 | 287,538 | +7,895 | 0.00% | 2,039,584 |
| 2011-12-14 | 2011-12-12 | 7.169 | 279,643 | -7,895 | 0.00% | 2,004,835 |
| 2011-12-13 | 2011-12-09 | 7.093 | 287,538 | -7,895 | 0.00% | 2,039,584 |
| 2011-12-12 | 2011-12-08 | 7.296 | 295,433 | +3,948 | 0.00% | 2,155,459 |
| 2011-12-09 | 2011-12-07 | 7.245 | 291,485 | -1,185 | 0.00% | 2,111,886 |
| 2011-12-07 | 2011-12-05 | 7.119 | 292,670 | +47,369 | 0.00% | 2,083,401 |
| 2011-12-06 | 2011-12-02 | 7.043 | 245,301 | +40 | 0.00% | 1,727,557 |
| 2011-11-22 | 2011-11-18 | 6.485 | 245,261 | +1,184 | 0.00% | 1,590,585 |
| 2011-11-15 | 2011-11-11 | 6.840 | 244,077 | -789,481 | 0.00% | 1,669,471 |
| 2011-11-14 | 2011-11-10 | 6.789 | 1,033,558 | -394,741 | 0.00% | 7,017,104 |
| 2011-11-11 | 2011-11-09 | 7.220 | 1,428,299 | +1,184,222 | 0.00% | 10,312,223 |
| 2011-10-26 | 2011-10-24 | 7.119 | 244,077 | -3,948 | 0.00% | 1,737,487 |
| 2011-10-13 | 2011-10-11 | 6.713 | 248,025 | -3,157 | 0.00% | 1,665,059 |
| 2011-10-10 | 2011-10-06 | 5.852 | 251,182 | -395 | 0.00% | 1,469,903 |
| 2011-10-07 | 2011-10-04 | 5.599 | 251,577 | +79 | 0.00% | 1,408,483 |
| 2011-10-06 | 2011-10-03 | 5.801 | 251,498 | -7,974 | 0.00% | 1,459,010 |
| 2011-10-04 | 2011-09-30 | 6.207 | 259,472 | +11,842 | 0.00% | 1,610,441 |
| 2011-09-30 | 2011-09-27 | 6.713 | 247,630 | +82 | 0.00% | 1,662,407 |
| 2011-09-23 | 2011-09-21 | 7.093 | 247,548 | -15,789 | 0.00% | 1,755,924 |
| 2011-09-22 | 2011-09-20 | 7.195 | 263,337 | +15,789 | 0.00% | 1,894,604 |
| 2011-09-16 | 2011-09-14 | 7.347 | 247,548 | +3,948 | 0.00% | 1,818,636 |
| 2011-09-09 | 2011-09-07 | 7.727 | 243,600 | +3,947 | 0.00% | 1,882,198 |
| 2011-09-05 | 2011-09-01 | 8.005 | 239,653 | -395 | 0.00% | 1,918,484 |
| 2011-09-01 | 2011-08-30 | 8.031 | 240,048 | -15,789 | 0.00% | 1,927,728 |
| 2011-08-31 | 2011-08-29 | 7.853 | 255,837 | +15,789 | 0.00% | 2,009,155 |
| 2011-08-30 | 2011-08-26 | 7.651 | 240,048 | -9,868 | 0.00% | 1,836,510 |
| 2011-08-25 | 2011-08-23 | 7.803 | 249,916 | +789 | 0.00% | 1,949,993 |
| 2011-08-24 | 2011-08-22 | 7.701 | 249,127 | +2,053 | 0.00% | 1,918,592 |
| 2011-08-12 | 2011-08-10 | 7.625 | 247,074 | +15,790 | 0.00% | 1,884,004 |
| 2011-08-11 | 2011-08-09 | 7.549 | 231,284 | +40,658 | 0.00% | 1,746,024 |
| 2011-08-09 | 2011-08-05 | 8.436 | 190,626 | +18,553 | 0.00% | 1,608,106 |
| 2011-08-05 | 2011-08-03 | 8.816 | 172,073 | +118 | 0.00% | 1,516,981 |
| 2011-08-01 | 2011-07-28 | 9.221 | 171,955 | -3,947 | 0.00% | 1,585,640 |
| 2011-07-28 | 2011-07-26 | 9.221 | 175,902 | +3,947 | 0.00% | 1,622,036 |
| 2011-07-21 | 2011-07-19 | 8.943 | 171,955 | +790 | 0.00% | 1,537,722 |
| 2011-07-20 | 2011-07-18 | 8.917 | 171,165 | +3,947 | 0.00% | 1,526,321 |
| 2011-07-14 | 2011-07-12 | 8.892 | 167,218 | +5,921 | 0.00% | 1,486,889 |
| 2011-07-13 | 2011-07-11 | 9.196 | 161,297 | -47,369 | 0.00% | 1,483,273 |
| 2011-07-12 | 2011-07-08 | 9.449 | 208,666 | +7,895 | 0.00% | 1,971,736 |
| 2011-07-11 | 2011-07-07 | 9.424 | 200,771 | +39,474 | 0.00% | 1,892,048 |
| 2011-06-30 | 2011-06-28 | 9.677 | 161,297 | -7,895 | 0.00% | 1,560,910 |
| 2011-06-27 | 2011-06-23 | 9.475 | 169,192 | +9,869 | 0.00% | 1,603,023 |
| 2011-06-24 | 2011-06-22 | 9.525 | 159,323 | +3,947 | 0.00% | 1,517,591 |
| 2011-06-23 | 2011-06-21 | 9.551 | 155,376 | +11,842 | 0.00% | 1,483,931 |
| 2011-06-20 | 2011-06-16 | 9.703 | 143,534 | +1,974 | 0.00% | 1,392,650 |
| 2011-06-16 | 2011-06-14 | 9.981 | 141,560 | +3,158 | 0.00% | 1,412,944 |
| 2011-06-09 | 2011-06-07 | 10.260 | 138,402 | -9,079 | 0.00% | 1,419,991 |
| 2011-06-08 | 2011-06-03 | 10.235 | 147,481 | +3,947 | 0.00% | 1,509,405 |
| 2011-06-02 | 2011-05-31 | 11.381 | 143,534 | +7,729 | 0.00% | 1,633,596 |
| 2011-05-25 | 2011-05-23 | 11.038 | 135,805 | -1,136 | 0.00% | 1,499,010 |
| 2011-05-04 | 2011-04-29 | 11.328 | 136,941 | +8,331 | 0.00% | 1,551,327 |
| 2011-04-26 | 2011-04-20 | 11.540 | 128,610 | -1,893 | 0.00% | 1,484,119 |
| 2011-04-21 | 2011-04-19 | 11.328 | 130,503 | +1,893 | 0.00% | 1,478,395 |
| 2011-04-15 | 2011-04-13 | 11.645 | 128,610 | -379 | 0.00% | 1,497,704 |
| 2011-04-11 | 2011-04-07 | 11.725 | 128,989 | +2,651 | 0.00% | 1,512,336 |
| 2011-04-08 | 2011-04-06 | 11.804 | 126,338 | -3,787 | 0.00% | 1,491,263 |
| 2011-04-07 | 2011-04-04 | 11.672 | 130,125 | -757 | 0.00% | 1,518,783 |
| 2011-03-29 | 2011-03-25 | 11.276 | 130,882 | -379 | 0.00% | 1,475,776 |
| 2011-03-15 | 2011-03-11 | 10.959 | 131,261 | +222 | 0.00% | 1,438,455 |
| 2011-03-07 | 2011-03-03 | 10.906 | 131,039 | +3 | 0.00% | 1,429,102 |
| 2011-03-04 | 2011-03-02 | 10.827 | 131,036 | +76 | 0.00% | 1,418,689 |
| 2011-02-25 | 2011-02-23 | 10.563 | 130,960 | -227 | 0.00% | 1,383,284 |
| 2011-02-22 | 2011-02-18 | 10.906 | 131,187 | -2,272 | 0.00% | 1,430,716 |
| 2011-02-15 | 2011-02-11 | 10.299 | 133,459 | +2,272 | 0.00% | 1,374,438 |
| 2011-02-11 | 2011-02-09 | 10.457 | 131,187 | +9,467 | 0.00% | 1,371,825 |
| 2011-02-10 | 2011-02-08 | 10.668 | 121,720 | +3,787 | 0.00% | 1,298,542 |
| 2011-02-09 | 2011-02-07 | 10.668 | 117,933 | +1,893 | 0.00% | 1,258,141 |
| 2011-01-19 | 2011-01-17 | 11.196 | 116,040 | +379 | 0.00% | 1,299,230 |
| 2011-01-18 | 2011-01-14 | 11.355 | 115,661 | -3,786 | 0.00% | 1,313,312 |
| 2011-01-17 | 2011-01-13 | 11.302 | 119,447 | +345 | 0.00% | 1,349,993 |
| 2011-01-06 | 2011-01-04 | 11.038 | 119,102 | -3,787 | 0.00% | 1,314,643 |
| 2011-01-05 | 2011-01-03 | 10.959 | 122,889 | -3,862 | 0.00% | 1,346,709 |
| 2011-01-04 | 2010-12-31 | 10.827 | 126,751 | +4,544 | 0.00% | 1,372,296 |
| 2010-12-29 | 2010-12-24 | 10.642 | 122,207 | +5,780 | 0.00% | 1,300,510 |
| 2010-12-21 | 2010-12-17 | 10.721 | 116,427 | +4 | 0.00% | 1,248,223 |
| 2010-12-17 | 2010-12-15 | 10.827 | 116,423 | +1,944 | 0.00% | 1,260,478 |
| 2010-12-16 | 2010-12-14 | 11.144 | 114,479 | -37,867 | 0.00% | 1,275,707 |
| 2010-12-13 | 2010-12-09 | 10.853 | 152,346 | +11,093 | 0.00% | 1,653,429 |
| 2010-12-10 | 2010-12-08 | 10.853 | 141,253 | +37,870 | 0.00% | 1,533,035 |
| 2010-12-06 | 2010-12-02 | 11.302 | 103,383 | -37,870 | 0.00% | 1,168,438 |
| 2010-11-30 | 2010-11-26 | 10.880 | 141,253 | +1,894 | 0.00% | 1,536,765 |
| 2010-11-29 | 2010-11-25 | 10.985 | 139,359 | +37,869 | 0.00% | 1,530,879 |
| 2010-11-23 | 2010-11-19 | 11.408 | 101,490 | -3,787 | 0.00% | 1,157,763 |
| 2010-11-22 | 2010-11-18 | 11.540 | 105,277 | +7,574 | 0.00% | 1,214,864 |
| 2010-11-18 | 2010-11-16 | 11.698 | 97,703 | -3,787 | 0.00% | 1,142,942 |
| 2010-11-16 | 2010-11-12 | 12.041 | 101,490 | +758 | 0.00% | 1,222,083 |
| 2010-11-12 | 2010-11-10 | 12.253 | 100,732 | -1,515 | 0.00% | 1,234,235 |
| 2010-11-08 | 2010-11-04 | 13.769 | 102,247 | -4,166 | 0.00% | 1,407,848 |
| 2010-11-05 | 2010-11-03 | 13.659 | 106,413 | +6,552 | 0.00% | 1,453,488 |
| 2010-11-03 | 2010-11-01 | 13.191 | 99,861 | -2,542 | 0.00% | 1,317,245 |
| 2010-10-28 | 2010-10-26 | 12.668 | 102,403 | -1,453 | 0.00% | 1,297,196 |
| 2010-10-26 | 2010-10-22 | 12.392 | 103,856 | +1,453 | 0.00% | 1,287,002 |
| 2010-10-25 | 2010-10-21 | 12.640 | 102,403 | -1,453 | 0.00% | 1,294,376 |
| 2010-10-22 | 2010-10-20 | 12.420 | 103,856 | +1,453 | 0.00% | 1,289,862 |
| 2010-10-19 | 2010-10-15 | 12.585 | 102,403 | -8,715 | 0.00% | 1,288,736 |
| 2010-10-15 | 2010-10-13 | 12.007 | 111,118 | -7,263 | 0.00% | 1,334,154 |
| 2010-10-13 | 2010-10-11 | 11.704 | 118,381 | -3,631 | 0.00% | 1,385,499 |
| 2010-10-12 | 2010-10-08 | 11.649 | 122,012 | -3,632 | 0.00% | 1,421,275 |
| 2010-10-08 | 2010-10-06 | 11.786 | 125,644 | -3,631 | 0.00% | 1,480,883 |
| 2010-09-24 | 2010-09-21 | 11.236 | 129,275 | -29,051 | 0.00% | 1,452,479 |
| 2010-09-06 | 2010-09-02 | 10.850 | 158,326 | +29,051 | 0.00% | 1,717,844 |
| 2010-09-02 | 2010-08-31 | 10.767 | 129,275 | +7,263 | 0.00% | 1,391,959 |
| 2010-08-30 | 2010-08-26 | 10.905 | 122,012 | -727 | 0.00% | 1,330,555 |
| 2010-08-26 | 2010-08-24 | 10.960 | 122,739 | -363 | 0.00% | 1,345,243 |
| 2010-08-10 | 2010-08-06 | 11.649 | 123,102 | -7,262 | 0.00% | 1,433,972 |
| 2010-08-04 | 2010-08-02 | 11.566 | 130,364 | +3,631 | 0.00% | 1,507,794 |
| 2010-07-26 | 2010-07-22 | 11.346 | 126,733 | +363 | 0.00% | 1,437,878 |
| 2010-07-09 | 2010-07-07 | 10.850 | 126,370 | +726 | 0.00% | 1,371,120 |
| 2010-06-23 | 2010-06-21 | 11.263 | 125,644 | -1,089 | 0.00% | 1,415,143 |
| 2010-06-04 | 2010-06-02 | 10.465 | 126,733 | -3,631 | 0.00% | 1,326,198 |
| 2010-06-02 | 2010-05-31 | 10.685 | 130,364 | +3,631 | 0.00% | 1,392,915 |
| 2010-05-31 | 2010-05-27 | 10.575 | 126,733 | +726 | 0.00% | 1,340,158 |
| 2010-05-27 | 2010-05-25 | 11.133 | 126,007 | +5,076 | 0.00% | 1,402,867 |
| 2010-05-11 | 2010-05-07 | 11.219 | 120,931 | +1,045 | 0.00% | 1,356,765 |
| 2010-05-10 | 2010-05-06 | 11.305 | 119,886 | -1,045 | 0.00% | 1,355,361 |
| 2010-04-09 | 2010-04-07 | 12.453 | 120,931 | -697 | 0.00% | 1,505,974 |
| 2010-04-07 | 2010-03-31 | 11.879 | 121,628 | -349 | 0.00% | 1,444,854 |
| 2010-03-22 | 2010-03-18 | 11.449 | 121,977 | -3,485 | 0.00% | 1,396,500 |
| 2010-03-18 | 2010-03-16 | 11.191 | 125,462 | +3,485 | 0.00% | 1,404,000 |
| 2010-03-05 | 2010-03-03 | 11.564 | 121,977 | -1,742 | 0.00% | 1,410,500 |
| 2010-02-22 | 2010-02-18 | 10.961 | 123,719 | -34,851 | 0.00% | 1,356,095 |
| 2010-02-12 | 2010-02-10 | 10.732 | 158,570 | -3,485 | 0.00% | 1,701,699 |
| 2010-02-11 | 2010-02-09 | 10.588 | 162,055 | -3,485 | 0.00% | 1,715,849 |
| 2010-02-10 | 2010-02-08 | 10.301 | 165,540 | +8,712 | 0.00% | 1,705,248 |
| 2010-01-28 | 2010-01-26 | 10.559 | 156,828 | +3,486 | 0.00% | 1,656,005 |
| 2010-01-27 | 2010-01-25 | 10.932 | 153,342 | +6,273 | 0.00% | 1,676,395 |
| 2010-01-26 | 2010-01-22 | 11.162 | 147,069 | +697 | 0.00% | 1,641,576 |
| 2010-01-25 | 2010-01-21 | 11.105 | 146,372 | -3,485 | 0.00% | 1,625,396 |
| 2010-01-22 | 2010-01-20 | 11.334 | 149,857 | +3,485 | 0.00% | 1,698,495 |
| 2010-01-20 | 2010-01-18 | 11.277 | 146,372 | +6,970 | 0.00% | 1,650,596 |
| 2010-01-12 | 2010-01-08 | 12.281 | 139,402 | -3,485 | 0.00% | 1,711,997 |
| 2010-01-08 | 2010-01-06 | 12.453 | 142,887 | -10,455 | 0.00% | 1,779,396 |
| 2010-01-07 | 2010-01-05 | 12.396 | 153,342 | -6,971 | 0.00% | 1,900,794 |
| 2010-01-05 | 2009-12-31 | 12.051 | 160,313 | +3,485 | 0.00% | 1,932,005 |
| 2010-01-04 | 2009-12-29 | 11.736 | 156,828 | +3,486 | 0.00% | 1,840,505 |
| 2009-12-30 | 2009-12-28 | 11.879 | 153,342 | +10,455 | 0.00% | 1,821,594 |
| 2009-12-18 | 2009-12-16 | 11.765 | 142,887 | +348 | 0.00% | 1,680,996 |
| 2009-12-14 | 2009-12-10 | 12.166 | 142,539 | +3,485 | 0.00% | 1,734,162 |
| 2009-12-10 | 2009-12-08 | 12.482 | 139,054 | +3,485 | 0.00% | 1,735,653 |
| 2009-12-08 | 2009-12-04 | 12.797 | 135,569 | +349 | 0.00% | 1,734,944 |
| 2009-12-04 | 2009-12-02 | 12.740 | 135,220 | -3,485 | 0.00% | 1,722,718 |
| 2009-12-02 | 2009-11-30 | 12.539 | 138,705 | -12,546 | 0.00% | 1,739,257 |
| 2009-12-01 | 2009-11-27 | 11.851 | 151,251 | +15,682 | 0.00% | 1,792,415 |
| 2009-11-30 | 2009-11-26 | 12.482 | 135,569 | +3,485 | 0.00% | 1,692,154 |
| 2009-11-19 | 2009-11-17 | 14.146 | 132,084 | -3,485 | 0.00% | 1,868,475 |
| 2009-11-18 | 2009-11-16 | 14.175 | 135,569 | -4,530 | 0.00% | 1,921,664 |
| 2009-11-16 | 2009-11-12 | 13.429 | 140,099 | +3,485 | 0.00% | 1,881,356 |
| 2009-11-13 | 2009-11-11 | 13.744 | 136,614 | -2,091 | 0.00% | 1,877,677 |
| 2009-11-12 | 2009-11-10 | 13.687 | 138,705 | -6,970 | 0.00% | 1,898,457 |
| 2009-11-11 | 2009-11-09 | 13.544 | 145,675 | -6,970 | 0.00% | 1,972,955 |
| 2009-11-10 | 2009-11-06 | 13.199 | 152,645 | -2,440 | 0.00% | 2,014,794 |
| 2009-11-05 | 2009-11-03 | 12.625 | 155,085 | +3,485 | 0.00% | 1,958,000 |
| 2009-10-30 | 2009-10-28 | 12.769 | 151,600 | -348 | 0.00% | 1,935,751 |
| 2009-10-27 | 2009-10-22 | 13.142 | 151,948 | +3,485 | 0.00% | 1,996,874 |
| 2009-10-23 | 2009-10-21 | 13.113 | 148,463 | +3,136 | 0.00% | 1,946,815 |
| 2009-10-22 | 2009-10-20 | 13.027 | 145,327 | -3,485 | 0.00% | 1,893,182 |
| 2009-10-21 | 2009-10-19 | 12.855 | 148,812 | +6,970 | 0.00% | 1,912,961 |
| 2009-10-20 | 2009-10-16 | 12.683 | 141,842 | -3,485 | 0.00% | 1,798,943 |
| 2009-10-16 | 2009-10-14 | 12.683 | 145,327 | -348 | 0.00% | 1,843,142 |
| 2009-10-15 | 2009-10-13 | 12.453 | 145,675 | -11,501 | 0.00% | 1,814,116 |
| 2009-10-13 | 2009-10-09 | 12.310 | 157,176 | -349 | 0.00% | 1,934,790 |
| 2009-10-09 | 2009-10-07 | 12.310 | 157,525 | +6,971 | 0.00% | 1,939,086 |
| 2009-10-02 | 2009-09-29 | 11.822 | 150,554 | +3,485 | 0.00% | 1,779,835 |
| 2009-09-29 | 2009-09-25 | 11.793 | 147,069 | +1,045 | 0.00% | 1,734,416 |
| 2009-09-22 | 2009-09-18 | 12.711 | 146,024 | -3,485 | 0.00% | 1,856,172 |
| 2009-09-18 | 2009-09-16 | 12.625 | 149,509 | -1,742 | 0.00% | 1,887,601 |
| 2009-09-16 | 2009-09-14 | 12.051 | 151,251 | -349 | 0.00% | 1,822,795 |
| 2009-09-15 | 2009-09-11 | 12.138 | 151,600 | -3,834 | 0.00% | 1,840,051 |
| 2009-09-14 | 2009-09-10 | 12.166 | 155,434 | +3,486 | 0.00% | 1,891,046 |
| 2009-09-10 | 2009-09-08 | 12.023 | 151,948 | -1,046 | 0.00% | 1,826,835 |
| 2009-09-09 | 2009-09-07 | 11.765 | 152,994 | -1,394 | 0.00% | 1,799,900 |
| 2009-09-04 | 2009-09-02 | 10.760 | 154,388 | +6,970 | 0.00% | 1,661,250 |
| 2009-08-20 | 2009-08-18 | 10.789 | 147,418 | -34,850 | 0.00% | 1,590,481 |
| 2009-08-19 | 2009-08-17 | 10.674 | 182,268 | +41,820 | 0.00% | 1,945,555 |
| 2009-08-17 | 2009-08-13 | 11.047 | 140,448 | -6,970 | 0.00% | 1,551,553 |
| 2009-08-14 | 2009-08-12 | 10.674 | 147,418 | +6,970 | 0.00% | 1,573,561 |
| 2009-08-13 | 2009-08-11 | 10.875 | 140,448 | -6,970 | 0.00% | 1,527,373 |
| 2009-08-12 | 2009-08-10 | 10.732 | 147,418 | -3,485 | 0.00% | 1,582,021 |
| 2009-08-11 | 2009-08-07 | 10.445 | 150,903 | -13,940 | 0.00% | 1,576,121 |
| 2009-08-10 | 2009-08-06 | 10.732 | 164,843 | +17,425 | 0.00% | 1,769,018 |
| 2009-08-07 | 2009-08-05 | 10.559 | 147,418 | +7,319 | 0.00% | 1,556,641 |
| 2009-08-05 | 2009-08-03 | 11.191 | 140,099 | +3,485 | 0.00% | 1,567,797 |
| 2009-07-30 | 2009-07-28 | 11.391 | 136,614 | -1,046 | 0.00% | 1,556,238 |
| 2009-07-29 | 2009-07-27 | 11.219 | 137,660 | +6,970 | 0.00% | 1,544,453 |
| 2009-07-28 | 2009-07-24 | 11.018 | 130,690 | +1,046 | 0.00% | 1,440,004 |
| 2009-07-27 | 2009-07-23 | 10.875 | 129,644 | -10,455 | 0.00% | 1,409,879 |
| 2009-07-24 | 2009-07-22 | 10.617 | 140,099 | +2,091 | 0.00% | 1,487,397 |
| 2009-07-23 | 2009-07-21 | 10.703 | 138,008 | +1,394 | 0.00% | 1,477,078 |
| 2009-07-22 | 2009-07-20 | 10.789 | 136,614 | -3,485 | 0.00% | 1,473,918 |
| 2009-07-21 | 2009-07-17 | 10.531 | 140,099 | -6,970 | 0.00% | 1,475,337 |
| 2009-07-20 | 2009-07-16 | 10.158 | 147,069 | -3,485 | 0.00% | 1,493,876 |
| 2009-07-16 | 2009-07-14 | 10.215 | 150,554 | -3,485 | 0.00% | 1,537,916 |
| 2009-07-15 | 2009-07-13 | 9.813 | 154,039 | +3,485 | 0.00% | 1,511,635 |
| 2009-07-08 | 2009-07-06 | 10.359 | 150,554 | +6,970 | 0.00% | 1,559,516 |
| 2009-07-07 | 2009-07-03 | 10.617 | 143,584 | +3,485 | 0.00% | 1,524,397 |
| 2009-06-30 | 2009-06-26 | 10.502 | 140,099 | -349 | 0.00% | 1,471,317 |
| 2009-06-26 | 2009-06-24 | 9.928 | 140,448 | -10,455 | 0.00% | 1,394,382 |
| 2009-06-25 | 2009-06-23 | 9.785 | 150,903 | +10,455 | 0.00% | 1,476,531 |
| 2009-06-24 | 2009-06-22 | 10.215 | 140,448 | -10,803 | 0.00% | 1,434,682 |
| 2009-06-23 | 2009-06-19 | 10.014 | 151,251 | +3,833 | 0.00% | 1,514,656 |
| 2009-06-22 | 2009-06-18 | 10.072 | 147,418 | +6,622 | 0.00% | 1,484,731 |
| 2009-06-19 | 2009-06-17 | 11.229 | 140,796 | -3,485 | 0.00% | 1,581,025 |
| 2009-06-18 | 2009-06-16 | 11.140 | 144,281 | +3,982 | 0.00% | 1,607,232 |
| 2009-06-16 | 2009-06-12 | 11.110 | 140,299 | +3,349 | 0.00% | 1,558,684 |
| 2009-06-12 | 2009-06-10 | 11.319 | 136,950 | -17,077 | 0.00% | 1,550,107 |
| 2009-06-09 | 2009-06-05 | 10.632 | 154,027 | +3,348 | 0.00% | 1,637,598 |
| 2009-06-04 | 2009-06-02 | 10.214 | 150,679 | -1,004 | 0.00% | 1,539,003 |
| 2009-06-03 | 2009-06-01 | 10.423 | 151,683 | -2,344 | 0.00% | 1,580,967 |
| 2009-06-02 | 2009-05-29 | 10.393 | 154,027 | -23,104 | 0.00% | 1,600,799 |
| 2009-06-01 | 2009-05-27 | 9.646 | 177,131 | -12,055 | 0.00% | 1,708,668 |
| 2009-05-13 | 2009-05-11 | 8.601 | 189,186 | +1,675 | 0.00% | 1,627,204 |
| 2009-05-12 | 2009-05-08 | 8.810 | 187,511 | -4,018 | 0.00% | 1,651,997 |
| 2009-05-05 | 2009-04-30 | 8.661 | 191,529 | -2,679 | 0.00% | 1,658,796 |
| 2009-05-04 | 2009-04-29 | 8.452 | 194,208 | -5,023 | 0.00% | 1,641,399 |
| 2009-04-29 | 2009-04-27 | 8.243 | 199,231 | +10,045 | 0.00% | 1,642,202 |
| 2009-04-28 | 2009-04-24 | 8.601 | 189,186 | -3,348 | 0.00% | 1,627,204 |
| 2009-04-27 | 2009-04-23 | 8.631 | 192,534 | -3,348 | 0.00% | 1,661,751 |
| 2009-04-24 | 2009-04-22 | 8.422 | 195,882 | +3,348 | 0.00% | 1,649,697 |
| 2009-04-23 | 2009-04-21 | 8.780 | 192,534 | -3,348 | 0.00% | 1,690,501 |
| 2009-04-20 | 2009-04-16 | 8.541 | 195,882 | +3,348 | 0.00% | 1,673,097 |
| 2009-04-17 | 2009-04-15 | 8.721 | 192,534 | -2,344 | 0.00% | 1,679,001 |
| 2009-04-16 | 2009-04-14 | 8.810 | 194,878 | -3,348 | 0.00% | 1,716,902 |
| 2009-04-15 | 2009-04-09 | 8.422 | 198,226 | -3,349 | 0.00% | 1,669,438 |
| 2009-04-02 | 2009-03-31 | 7.675 | 201,575 | +2,679 | 0.00% | 1,547,143 |
| 2009-04-01 | 2009-03-30 | 7.377 | 198,896 | -3,348 | 0.00% | 1,467,181 |
| 2009-03-31 | 2009-03-27 | 7.884 | 202,244 | +4,687 | 0.00% | 1,594,557 |
| 2009-03-30 | 2009-03-26 | 7.795 | 197,557 | -4,687 | 0.00% | 1,539,903 |
| 2009-03-18 | 2009-03-16 | 6.959 | 202,244 | -335 | 0.00% | 1,407,318 |
| 2009-03-17 | 2009-03-13 | 6.779 | 202,579 | -14,733 | 0.00% | 1,373,349 |
| 2009-03-16 | 2009-03-12 | 6.630 | 217,312 | -1,674 | 0.00% | 1,440,779 |
| 2009-03-10 | 2009-03-06 | 6.600 | 218,986 | +5,692 | 0.00% | 1,445,337 |
| 2009-03-06 | 2009-03-04 | 6.451 | 213,294 | -12,389 | 0.00% | 1,375,919 |
| 2009-03-04 | 2009-03-02 | 6.242 | 225,683 | +5,357 | 0.00% | 1,408,658 |
| 2009-03-03 | 2009-02-27 | 6.481 | 220,326 | -5,022 | 0.00% | 1,427,861 |
| 2009-02-26 | 2009-02-24 | 6.242 | 225,348 | +5,022 | 0.00% | 1,406,567 |
| 2009-02-25 | 2009-02-23 | 6.421 | 220,326 | -5,022 | 0.00% | 1,414,701 |
| 2009-02-24 | 2009-02-20 | 6.301 | 225,348 | +5,022 | 0.00% | 1,420,027 |
| 2009-02-20 | 2009-02-18 | 6.391 | 220,326 | -5,022 | 0.00% | 1,408,121 |
| 2009-02-19 | 2009-02-17 | 6.212 | 225,348 | +5,022 | 0.00% | 1,399,837 |
| 2009-02-11 | 2009-02-09 | 6.451 | 220,326 | +1,674 | 0.00% | 1,421,281 |
| 2009-02-09 | 2009-02-05 | 6.391 | 218,652 | +6,697 | 0.00% | 1,397,423 |
| 2009-02-06 | 2009-02-04 | 6.152 | 211,955 | -5,022 | 0.00% | 1,303,982 |
| 2009-01-29 | 2009-01-22 | 5.764 | 216,977 | -33,485 | 0.00% | 1,250,638 |
| 2009-01-21 | 2009-01-19 | 5.973 | 250,462 | +47,883 | 0.00% | 1,496,003 |
| 2009-01-20 | 2009-01-16 | 6.092 | 202,579 | -13,394 | 0.00% | 1,234,199 |
| 2009-01-16 | 2009-01-14 | 5.674 | 215,973 | +13,394 | 0.00% | 1,225,501 |
| 2009-01-14 | 2009-01-12 | 5.495 | 202,579 | -1,674 | 0.00% | 1,113,199 |
| 2009-01-13 | 2009-01-09 | 5.854 | 204,253 | +1,674 | 0.00% | 1,195,598 |
| 2009-01-12 | 2009-01-08 | 5.854 | 202,579 | +16,742 | 0.00% | 1,185,799 |
| 2009-01-06 | 2009-01-02 | 6.481 | 185,837 | -6,697 | 0.00% | 1,204,349 |
| 2009-01-05 | 2008-12-31 | 6.331 | 192,534 | +6,697 | 0.00% | 1,219,000 |
| 2008-12-29 | 2008-12-22 | 6.779 | 185,837 | +335 | 0.00% | 1,259,849 |
| 2008-12-22 | 2008-12-18 | 7.108 | 185,502 | +2,009 | 0.00% | 1,318,518 |
| 2008-12-19 | 2008-12-17 | 7.227 | 183,493 | -4,353 | 0.00% | 1,326,159 |
| 2008-12-18 | 2008-12-16 | 7.048 | 187,846 | +4,018 | 0.00% | 1,323,959 |
| 2008-12-17 | 2008-12-15 | 7.138 | 183,828 | +4,688 | 0.00% | 1,312,110 |
| 2008-12-16 | 2008-12-12 | 7.138 | 179,140 | +1,674 | 0.00% | 1,278,648 |
| 2008-12-15 | 2008-12-11 | 7.526 | 177,466 | +13,728 | 0.00% | 1,335,600 |
| 2008-12-12 | 2008-12-10 | 7.765 | 163,738 | -6,696 | 0.00% | 1,271,403 |
| 2008-12-10 | 2008-12-08 | 7.705 | 170,434 | -7,367 | 0.00% | 1,313,217 |
| 2008-12-09 | 2008-12-05 | 7.018 | 177,801 | -4,018 | 0.00% | 1,247,851 |
| 2008-12-08 | 2008-12-04 | 6.809 | 181,819 | +3,348 | 0.00% | 1,238,040 |
| 2008-12-05 | 2008-12-03 | 6.988 | 178,471 | +1,340 | 0.00% | 1,247,223 |
| 2008-12-04 | 2008-12-02 | 6.988 | 177,131 | +3,683 | 0.00% | 1,237,858 |
| 2008-12-03 | 2008-12-01 | 7.526 | 173,448 | -2,679 | 0.00% | 1,305,360 |
| 2008-11-26 | 2008-11-24 | 6.540 | 176,127 | -1,674 | 0.00% | 1,151,942 |
| 2008-11-25 | 2008-11-21 | 6.391 | 177,801 | -3,348 | 0.00% | 1,136,341 |
| 2008-11-24 | 2008-11-20 | 6.033 | 181,149 | +1,674 | 0.00% | 1,092,818 |
| 2008-11-21 | 2008-11-19 | 6.182 | 179,475 | +3,348 | 0.00% | 1,109,519 |
| 2008-11-12 | 2008-11-10 | 6.720 | 176,127 | -6,027 | 0.00% | 1,183,502 |
| 2008-11-11 | 2008-11-07 | 6.361 | 182,154 | -335 | 0.00% | 1,158,721 |
| 2008-11-10 | 2008-11-06 | 6.451 | 182,489 | +6,362 | 0.00% | 1,177,202 |
| 2008-11-06 | 2008-11-04 | 6.690 | 176,127 | -1,339 | 0.00% | 1,178,242 |
| 2008-11-05 | 2008-11-03 | 6.600 | 177,466 | +1,339 | 0.00% | 1,171,300 |
| 2008-11-04 | 2008-10-31 | 6.600 | 176,127 | +1,005 | 0.00% | 1,162,462 |
| 2008-11-03 | 2008-10-30 | 6.869 | 175,122 | -3,683 | 0.00% | 1,202,899 |
| 2008-10-31 | 2008-10-29 | 6.033 | 178,805 | -10,381 | 0.00% | 1,078,677 |
| 2008-10-30 | 2008-10-28 | 6.242 | 189,186 | -6,696 | 0.00% | 1,180,853 |
| 2008-10-29 | 2008-10-27 | 5.107 | 195,882 | +16,742 | 0.00% | 1,000,348 |
| 2008-10-28 | 2008-10-24 | 6.003 | 179,140 | -1,674 | 0.00% | 1,075,348 |
| 2008-10-24 | 2008-10-22 | 6.809 | 180,814 | +5,022 | 0.00% | 1,231,197 |
| 2008-10-16 | 2008-10-14 | 8.810 | 175,792 | -1,339 | 0.00% | 1,548,751 |
| 2008-10-15 | 2008-10-13 | 8.541 | 177,131 | -4,353 | 0.00% | 1,512,938 |
| 2008-10-14 | 2008-10-10 | 7.616 | 181,484 | +3,683 | 0.00% | 1,382,099 |
| 2008-10-13 | 2008-10-09 | 8.153 | 177,801 | -3,348 | 0.00% | 1,449,631 |
| 2008-10-10 | 2008-10-08 | 7.735 | 181,149 | +2,009 | 0.00% | 1,401,188 |
| 2008-10-09 | 2008-10-06 | 8.273 | 179,140 | +1,674 | 0.00% | 1,481,948 |
| 2008-10-08 | 2008-10-03 | 8.661 | 177,466 | -1,674 | 0.00% | 1,537,000 |
| 2008-09-24 | 2008-09-22 | 9.945 | 179,140 | -8,036 | 0.00% | 1,781,547 |
| 2008-09-23 | 2008-09-19 | 10.035 | 187,176 | -670 | 0.00% | 1,878,235 |
| 2008-09-22 | 2008-09-18 | 8.601 | 187,846 | +3,348 | 0.00% | 1,615,679 |
| 2008-09-19 | 2008-09-17 | 8.661 | 184,498 | +1,340 | 0.00% | 1,597,902 |
| 2008-09-18 | 2008-09-16 | 9.079 | 183,158 | +8,371 | 0.00% | 1,662,877 |
| 2008-09-03 | 2008-09-01 | 9.945 | 174,787 | -33,484 | 0.00% | 1,738,257 |
| 2008-09-01 | 2008-08-28 | 9.915 | 208,271 | -33,485 | 0.00% | 2,065,035 |
| 2008-08-20 | 2008-08-18 | 9.885 | 241,756 | +16,742 | 0.00% | 2,389,823 |
| 2008-08-15 | 2008-08-13 | 9.975 | 225,014 | +30,136 | 0.00% | 2,244,484 |
| 2008-08-11 | 2008-08-07 | 10.512 | 194,878 | -13,393 | 0.00% | 2,048,642 |
| 2008-08-08 | 2008-08-05 | 10.453 | 208,271 | +18,416 | 0.00% | 2,176,995 |
| 2008-08-07 | 2008-08-04 | 10.602 | 189,855 | +6,697 | 0.00% | 2,012,848 |
| 2008-08-05 | 2008-08-01 | 10.781 | 183,158 | -6,028 | 0.00% | 1,974,666 |
| 2008-08-04 | 2008-07-31 | 10.692 | 189,186 | -1,339 | 0.00% | 2,022,705 |
| 2008-08-01 | 2008-07-30 | 10.692 | 190,525 | -3,348 | 0.00% | 2,037,021 |
| 2008-07-31 | 2008-07-29 | 10.393 | 193,873 | +2,678 | 0.00% | 2,014,917 |
| 2008-07-28 | 2008-07-24 | 10.662 | 191,195 | -3,013 | 0.00% | 2,038,475 |
| 2008-07-25 | 2008-07-23 | 10.692 | 194,208 | -16,742 | 0.00% | 2,076,399 |
| 2008-07-22 | 2008-07-18 | 10.124 | 210,950 | +1,674 | 0.00% | 2,135,698 |
| 2008-07-16 | 2008-07-14 | 10.453 | 209,276 | +10,045 | 0.00% | 2,187,500 |
| 2008-07-15 | 2008-07-11 | 10.512 | 199,231 | -10,045 | 0.00% | 2,094,403 |
| 2008-07-10 | 2008-07-08 | 9.885 | 209,276 | +33,484 | 0.00% | 2,068,750 |
| 2008-07-03 | 2008-06-30 | 10.363 | 175,792 | +2,009 | 0.00% | 1,821,752 |
| 2008-06-27 | 2008-06-25 | 10.512 | 173,783 | -5,022 | 0.00% | 1,826,882 |
| 2008-06-26 | 2008-06-24 | 10.453 | 178,805 | -1,675 | 0.00% | 1,868,996 |
| 2008-06-25 | 2008-06-23 | 10.692 | 180,480 | +2,344 | 0.00% | 1,929,624 |
| 2008-06-24 | 2008-06-20 | 10.811 | 178,136 | -8,706 | 0.00% | 1,925,843 |
| 2008-06-23 | 2008-06-19 | 10.901 | 186,842 | +10,715 | 0.00% | 2,036,704 |
| 2008-06-19 | 2008-06-17 | 11.694 | 176,127 | +5,197 | 0.00% | 2,059,572 |
| 2008-06-17 | 2008-06-13 | 11.417 | 170,930 | +975 | 0.00% | 1,951,460 |
| 2008-06-16 | 2008-06-12 | 11.509 | 169,955 | -4,550 | 0.00% | 1,956,018 |
| 2008-06-12 | 2008-06-10 | 11.663 | 174,505 | +6,175 | 0.00% | 2,035,234 |
| 2008-06-11 | 2008-06-06 | 12.063 | 168,330 | -325 | 0.00% | 2,030,556 |
| 2008-06-10 | 2008-06-05 | 12.001 | 168,655 | -5,850 | 0.00% | 2,024,096 |
| 2008-06-06 | 2008-06-04 | 11.909 | 174,505 | +5,850 | 0.00% | 2,078,195 |
| 2008-06-05 | 2008-06-03 | 12.001 | 168,655 | +18,847 | 0.00% | 2,024,096 |
| 2008-06-04 | 2008-06-02 | 12.309 | 149,808 | +650 | 0.00% | 1,844,006 |
| 2008-06-03 | 2008-05-30 | 12.248 | 149,158 | -16,248 | 0.00% | 1,826,825 |
| 2008-06-02 | 2008-05-29 | 12.063 | 165,406 | -4,874 | 0.00% | 1,995,284 |
| 2008-05-30 | 2008-05-28 | 11.909 | 170,280 | +8,124 | 0.00% | 2,027,879 |
| 2008-05-28 | 2008-05-26 | 11.848 | 162,156 | -3,250 | 0.00% | 1,921,149 |
| 2008-05-26 | 2008-05-22 | 12.217 | 165,406 | -1,300 | 0.00% | 2,020,734 |
| 2008-05-22 | 2008-05-20 | 12.340 | 166,706 | -3,249 | 0.00% | 2,057,136 |
| 2008-05-16 | 2008-05-14 | 12.371 | 169,955 | -6,499 | 0.00% | 2,102,458 |
| 2008-05-15 | 2008-05-13 | 12.278 | 176,454 | +6,499 | 0.00% | 2,166,565 |
| 2008-05-14 | 2008-05-09 | 11.940 | 169,955 | +3,249 | 0.00% | 2,029,238 |
| 2008-05-09 | 2008-05-07 | 12.155 | 166,706 | -31,521 | 0.00% | 2,026,356 |
| 2008-05-06 | 2008-05-02 | 12.494 | 198,227 | -1,625 | 0.00% | 2,476,602 |
| 2008-05-05 | 2008-04-30 | 12.248 | 199,852 | +975 | 0.00% | 2,447,704 |
| 2008-04-30 | 2008-04-28 | 11.971 | 198,877 | -3,249 | 0.00% | 2,380,683 |
| 2008-04-28 | 2008-04-24 | 11.878 | 202,126 | -325 | 0.00% | 2,400,915 |
| 2008-04-25 | 2008-04-23 | 11.786 | 202,451 | -9,749 | 0.00% | 2,386,086 |
| 2008-04-21 | 2008-04-17 | 11.509 | 212,200 | +1,300 | 0.00% | 2,442,218 |
| 2008-04-15 | 2008-04-11 | 11.601 | 210,900 | -14,949 | 0.00% | 2,446,726 |
| 2008-04-14 | 2008-04-10 | 11.263 | 225,849 | -3,249 | 0.00% | 2,543,704 |
| 2008-04-02 | 2008-03-31 | 10.217 | 229,098 | -3,250 | 0.00% | 2,340,598 |
| 2008-04-01 | 2008-03-28 | 10.463 | 232,348 | -650 | 0.00% | 2,431,001 |
| 2008-03-28 | 2008-03-26 | 10.155 | 232,998 | -2,599 | 0.00% | 2,366,102 |
| 2008-03-25 | 2008-03-19 | 9.632 | 235,597 | -32,822 | 0.00% | 2,269,245 |
| 2008-03-20 | 2008-03-18 | 9.263 | 268,419 | -1,624 | 0.00% | 2,486,263 |
| 2008-03-19 | 2008-03-17 | 9.109 | 270,043 | +25,997 | 0.00% | 2,459,756 |
| 2008-03-18 | 2008-03-14 | 9.540 | 244,046 | +3,249 | 0.00% | 2,328,095 |
| 2008-03-17 | 2008-03-13 | 9.570 | 240,797 | +6,499 | 0.00% | 2,304,511 |
| 2008-03-14 | 2008-03-12 | 10.001 | 234,298 | -22,747 | 0.00% | 2,343,254 |
| 2008-03-12 | 2008-03-10 | 9.693 | 257,045 | +25,997 | 0.00% | 2,491,650 |
| 2008-03-07 | 2008-03-05 | 9.817 | 231,048 | -325 | 0.00% | 2,268,090 |
| 2008-03-05 | 2008-03-03 | 10.001 | 231,373 | +3,250 | 0.00% | 2,314,000 |
| 2008-02-29 | 2008-02-27 | 10.463 | 228,123 | -4,875 | 0.00% | 2,386,796 |
| 2008-02-28 | 2008-02-26 | 10.093 | 232,998 | -9,749 | 0.00% | 2,351,762 |
| 2008-02-26 | 2008-02-22 | 9.940 | 242,747 | +12,999 | 0.00% | 2,412,814 |
| 2008-02-22 | 2008-02-20 | 9.970 | 229,748 | +325 | 0.00% | 2,290,678 |
| 2008-02-21 | 2008-02-19 | 10.155 | 229,423 | -3,250 | 0.00% | 2,329,798 |
| 2008-02-19 | 2008-02-15 | 9.663 | 232,673 | +325 | 0.00% | 2,248,242 |
| 2008-02-14 | 2008-02-12 | 9.447 | 232,348 | +975 | 0.00% | 2,195,051 |
| 2008-02-05 | 2008-02-01 | 10.032 | 231,373 | -16,248 | 0.00% | 2,321,120 |
| 2008-02-04 | 2008-01-31 | 9.755 | 247,621 | +16,248 | 0.00% | 2,415,539 |
| 2008-01-30 | 2008-01-28 | 10.278 | 231,373 | +975 | 0.00% | 2,378,080 |
| 2008-01-29 | 2008-01-25 | 10.678 | 230,398 | -325 | 0.00% | 2,460,229 |
| 2008-01-28 | 2008-01-24 | 10.247 | 230,723 | +3,250 | 0.00% | 2,364,299 |
| 2008-01-25 | 2008-01-23 | 10.247 | 227,473 | -75,067 | 0.00% | 2,330,996 |
| 2008-01-24 | 2008-01-22 | 9.478 | 302,540 | +975 | 0.00% | 2,867,483 |
| 2008-01-22 | 2008-01-18 | 11.078 | 301,565 | -650 | 0.00% | 3,340,802 |
| 2008-01-21 | 2008-01-17 | 10.586 | 302,215 | -3,249 | 0.00% | 3,199,203 |
| 2008-01-18 | 2008-01-16 | 10.186 | 305,464 | +4,224 | 0.00% | 3,111,397 |
| 2008-01-15 | 2008-01-11 | 11.047 | 301,240 | +6,499 | 0.00% | 3,327,932 |
| 2008-01-10 | 2008-01-08 | 11.263 | 294,741 | -11,373 | 0.00% | 3,319,625 |
| 2008-01-04 | 2008-01-02 | 11.478 | 306,114 | +6,499 | 0.00% | 3,513,657 |
| 2007-12-28 | 2007-12-24 | 12.094 | 299,615 | +1,625 | 0.00% | 3,623,460 |
| 2007-12-14 | 2007-12-12 | 12.432 | 297,990 | +10,399 | 0.00% | 3,704,678 |
| 2007-12-13 | 2007-12-11 | 12.648 | 287,591 | +3,249 | 0.00% | 3,637,345 |
| 2007-12-03 | 2007-11-29 | 12.617 | 284,342 | -1,300 | 0.00% | 3,587,503 |
| 2007-11-30 | 2007-11-28 | 12.340 | 285,642 | +9,749 | 0.00% | 3,524,794 |
| 2007-11-29 | 2007-11-27 | 12.371 | 275,893 | +1,300 | 0.00% | 3,412,983 |
| 2007-11-27 | 2007-11-23 | 12.463 | 274,593 | -9,749 | 0.00% | 3,422,251 |
| 2007-11-26 | 2007-11-22 | 12.278 | 284,342 | +10,724 | 0.00% | 3,491,253 |
| 2007-11-23 | 2007-11-21 | 12.432 | 273,618 | -28,272 | 0.00% | 3,401,679 |
| 2007-11-22 | 2007-11-20 | 13.109 | 301,890 | +33,471 | 0.00% | 3,957,543 |
| 2007-11-20 | 2007-11-16 | 13.355 | 268,419 | +7,150 | 0.00% | 3,584,845 |
| 2007-11-16 | 2007-11-14 | 14.432 | 261,269 | +32,496 | 0.00% | 3,770,753 |
| 2007-11-14 | 2007-11-12 | 13.694 | 228,773 | +2,274 | 0.00% | 3,132,796 |
| 2007-11-12 | 2007-11-08 | 14.248 | 226,499 | +5,850 | 0.00% | 3,227,116 |
| 2007-11-09 | 2007-11-07 | 14.709 | 220,649 | +11,048 | 0.00% | 3,245,617 |
| 2007-11-08 | 2007-11-06 | 14.802 | 209,601 | +4,875 | 0.00% | 3,102,457 |
| 2007-11-07 | 2007-11-05 | 14.063 | 204,726 | -975 | 0.00% | 2,879,099 |
| 2007-11-06 | 2007-11-02 | 15.571 | 205,701 | -650 | 0.00% | 3,202,980 |
| 2007-11-05 | 2007-11-01 | 15.971 | 206,351 | -1,625 | 0.00% | 3,295,652 |
| 2007-11-02 | 2007-10-31 | 15.571 | 207,976 | -5,199 | 0.00% | 3,238,405 |
| 2007-11-01 | 2007-10-30 | 15.171 | 213,175 | +7,799 | 0.00% | 3,234,078 |
| 2007-10-30 | 2007-10-26 | 14.432 | 205,376 | +650 | 0.00% | 2,964,080 |
| 2007-10-29 | 2007-10-25 | 14.217 | 204,726 | +3,250 | 0.00% | 2,910,599 |
| 2007-10-25 | 2007-10-23 | 14.125 | 201,476 | -11,049 | 0.00% | 2,845,793 |
| 2007-10-24 | 2007-10-22 | 13.663 | 212,525 | +13,323 | 0.00% | 2,903,758 |
| 2007-10-17 | 2007-10-15 | 14.432 | 199,202 | -2,599 | 0.00% | 2,874,974 |
| 2007-10-15 | 2007-10-11 | 14.771 | 201,801 | +1,949 | 0.00% | 2,980,794 |
| 2007-10-12 | 2007-10-10 | 14.248 | 199,852 | -5,849 | 0.00% | 2,847,455 |
| 2007-10-10 | 2007-10-08 | 13.632 | 205,701 | -325 | 0.00% | 2,804,190 |
| 2007-10-09 | 2007-10-05 | 13.478 | 206,026 | -15,923 | 0.00% | 2,776,921 |
| 2007-10-08 | 2007-10-04 | 13.171 | 221,949 | -3,575 | 0.00% | 2,923,239 |
| 2007-10-05 | 2007-10-03 | 13.202 | 225,524 | +16,248 | 0.00% | 2,977,264 |
| 2007-10-04 | 2007-10-02 | 13.478 | 209,276 | -15,273 | 0.00% | 2,820,726 |
| 2007-10-03 | 2007-09-28 | 12.801 | 224,549 | -31,196 | 0.00% | 2,874,563 |
| 2007-09-28 | 2007-09-25 | 12.340 | 255,745 | +15,923 | 0.00% | 3,155,868 |
| 2007-09-27 | 2007-09-24 | 12.525 | 239,822 | -985,935 | 0.00% | 3,003,660 |
| 2007-09-25 | 2007-09-21 | 12.217 | 1,225,757 | +475,095 | 0.00% | 14,974,842 |
| 2007-09-24 | 2007-09-20 | 12.217 | 750,662 | +487,443 | 0.00% | 9,170,696 |
| 2007-09-21 | 2007-09-19 | 12.032 | 263,219 | -10,074 | 0.00% | 3,167,097 |
| 2007-09-20 | 2007-09-18 | 11.786 | 273,293 | +1,300 | 0.00% | 3,221,029 |
| 2007-09-19 | 2007-09-17 | 11.817 | 271,993 | -975 | 0.00% | 3,214,077 |
| 2007-09-18 | 2007-09-14 | 11.940 | 272,968 | -2,600 | 0.00% | 3,259,199 |
| 2007-09-14 | 2007-09-12 | 11.817 | 275,568 | -1,300 | 0.00% | 3,256,322 |
| 2007-09-13 | 2007-09-11 | 11.817 | 276,868 | -4,874 | 0.00% | 3,271,684 |
| 2007-09-12 | 2007-09-10 | 11.940 | 281,742 | +2,600 | 0.00% | 3,363,959 |
| 2007-09-10 | 2007-09-06 | 12.063 | 279,142 | -4,225 | 0.00% | 3,367,275 |
| 2007-09-04 | 2007-08-31 | 12.340 | 283,367 | -18,848 | 0.00% | 3,496,721 |
| 2007-09-03 | 2007-08-30 | 11.940 | 302,215 | +325 | 0.00% | 3,608,404 |
| 2007-08-31 | 2007-08-29 | 11.817 | 301,890 | +9,099 | 0.00% | 3,567,363 |
| 2007-08-30 | 2007-08-28 | 12.032 | 292,791 | +9,099 | 0.00% | 3,522,912 |
| 2007-08-29 | 2007-08-27 | 12.371 | 283,692 | -33,471 | 0.00% | 3,509,462 |
| 2007-08-28 | 2007-08-24 | 11.909 | 317,163 | +16,573 | 0.00% | 3,777,121 |
| 2007-08-27 | 2007-08-23 | 12.586 | 300,590 | -24,047 | 0.00% | 3,783,251 |
| 2007-08-24 | 2007-08-22 | 12.278 | 324,637 | -4,875 | 0.00% | 3,986,009 |
| 2007-08-23 | 2007-08-21 | 12.001 | 329,512 | -3,899 | 0.00% | 3,954,606 |
| 2007-08-22 | 2007-08-20 | 11.601 | 333,411 | -975 | 0.00% | 3,868,019 |
| 2007-08-21 | 2007-08-17 | 10.463 | 334,386 | +4,874 | 0.00% | 3,498,601 |
| 2007-08-17 | 2007-08-15 | 11.417 | 329,512 | +4,875 | 0.00% | 3,761,946 |
| 2007-08-16 | 2007-08-14 | 11.694 | 324,637 | -1,625 | 0.00% | 3,796,199 |
| 2007-08-15 | 2007-08-13 | 11.663 | 326,262 | -6,499 | 0.00% | 3,805,161 |
| 2007-08-14 | 2007-08-10 | 11.694 | 332,761 | +38,995 | 0.00% | 3,891,198 |
| 2007-08-10 | 2007-08-08 | 12.032 | 293,766 | -6,499 | 0.00% | 3,534,644 |
| 2007-08-09 | 2007-08-07 | 11.632 | 300,265 | +3,250 | 0.00% | 3,492,721 |
| 2007-08-08 | 2007-08-06 | 11.601 | 297,015 | +22,747 | 0.00% | 3,445,776 |
| 2007-08-03 | 2007-08-01 | 12.340 | 274,268 | +23,072 | 0.00% | 3,384,440 |
| 2007-08-02 | 2007-07-31 | 12.801 | 251,196 | -21,772 | 0.00% | 3,215,684 |
| 2007-07-31 | 2007-07-27 | 12.371 | 272,968 | +15,273 | 0.00% | 3,376,799 |
| 2007-07-30 | 2007-07-26 | 12.771 | 257,695 | +3,250 | 0.00% | 3,290,951 |
| 2007-07-27 | 2007-07-25 | 12.771 | 254,445 | +5,199 | 0.00% | 3,249,446 |
| 2007-07-24 | 2007-07-20 | 12.832 | 249,246 | +3,250 | 0.00% | 3,198,391 |
| 2007-07-23 | 2007-07-19 | 12.986 | 245,996 | -10,074 | 0.00% | 3,194,537 |
| 2007-07-18 | 2007-07-16 | 12.648 | 256,070 | +3,899 | 0.00% | 3,238,679 |
| 2007-07-17 | 2007-07-13 | 12.925 | 252,171 | +6,500 | 0.00% | 3,259,206 |
| 2007-07-16 | 2007-07-12 | 12.955 | 245,671 | +16,898 | 0.00% | 3,182,756 |
| 2007-07-13 | 2007-07-11 | 13.263 | 228,773 | +12,673 | 0.00% | 3,034,236 |
| 2007-07-12 | 2007-07-10 | 13.448 | 216,100 | -8,449 | 0.00% | 2,906,053 |
| 2007-07-11 | 2007-07-09 | 12.617 | 224,549 | -3,574 | 0.00% | 2,833,103 |
| 2007-07-10 | 2007-07-06 | 12.309 | 228,123 | -6,500 | 0.00% | 2,807,996 |
| 2007-07-09 | 2007-07-05 | 12.248 | 234,623 | -11,373 | 0.00% | 2,873,565 |
| 2007-07-06 | 2007-07-04 | 12.001 | 245,996 | +975 | 0.00% | 2,952,297 |
| 2007-07-04 | 2007-06-29 | 12.067 | 245,021 | +3,249 | 0.00% | 2,956,658 |
| 2007-07-03 | 2007-06-28 | 12.191 | 241,772 | +2,547 | 0.00% | 2,947,529 |
| 2007-06-28 | 2007-06-26 | 12.129 | 239,225 | -3,216 | 0.00% | 2,901,598 |
| 2007-06-27 | 2007-06-25 | 12.160 | 242,441 | +3,216 | 0.00% | 2,948,145 |
| 2007-06-26 | 2007-06-22 | 12.254 | 239,225 | 0.00% | 2,931,358 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy