History of CCASS shareholding
Participant: M&F ASSET MANAGEMENT LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 4.200 | 21,100 | +0 | 0.00% | 88,620 |
| 2025-10-13 | 2025-10-09 | 4.190 | 21,100 | +0 | 0.00% | 88,409 |
| 2025-10-10 | 2025-10-08 | 4.160 | 21,100 | +0 | 0.00% | 87,776 |
| 2025-10-09 | 2025-10-06 | 4.200 | 21,100 | +0 | 0.00% | 88,620 |
| 2025-10-08 | 2025-10-03 | 4.230 | 21,100 | +0 | 0.00% | 89,253 |
| 2025-10-06 | 2025-10-02 | 4.260 | 21,100 | +0 | 0.00% | 89,886 |
| 2025-10-03 | 2025-09-30 | 4.260 | 21,100 | +0 | 0.00% | 89,886 |
| 2025-10-02 | 2025-09-29 | 4.230 | 21,100 | +0 | 0.00% | 89,253 |
| 2025-09-30 | 2025-09-26 | 4.200 | 21,100 | +0 | 0.00% | 88,620 |
| 2025-09-29 | 2025-09-25 | 4.170 | 21,100 | +0 | 0.00% | 87,987 |
| 2025-09-26 | 2025-09-24 | 4.270 | 21,100 | +0 | 0.00% | 90,097 |
| 2025-09-25 | 2025-09-23 | 4.280 | 21,100 | +0 | 0.00% | 90,308 |
| 2025-09-24 | 2025-09-22 | 4.280 | 21,100 | +0 | 0.00% | 90,308 |
| 2025-09-23 | 2025-09-19 | 4.330 | 21,100 | +0 | 0.00% | 91,363 |
| 2025-09-22 | 2025-09-18 | 4.380 | 21,100 | +0 | 0.00% | 92,418 |
| 2025-09-19 | 2025-09-17 | 4.450 | 21,100 | +0 | 0.00% | 93,895 |
| 2025-09-18 | 2025-09-16 | 4.430 | 21,100 | +0 | 0.00% | 93,473 |
| 2025-09-17 | 2025-09-15 | 4.420 | 21,100 | +0 | 0.00% | 93,262 |
| 2025-09-16 | 2025-09-12 | 4.460 | 21,100 | +0 | 0.00% | 94,106 |
| 2025-09-15 | 2025-09-11 | 4.460 | 21,100 | +0 | 0.00% | 94,106 |
| 2025-09-12 | 2025-09-10 | 4.460 | 21,100 | +0 | 0.00% | 94,106 |
| 2025-09-11 | 2025-09-09 | 4.370 | 21,100 | +0 | 0.00% | 92,207 |
| 2025-09-10 | 2025-09-08 | 4.330 | 21,100 | +0 | 0.00% | 91,363 |
| 2025-09-09 | 2025-09-05 | 4.330 | 21,100 | +0 | 0.00% | 91,363 |
| 2025-09-08 | 2025-09-04 | 4.320 | 21,100 | +0 | 0.00% | 91,152 |
| 2025-09-05 | 2025-09-03 | 4.310 | 21,100 | +0 | 0.00% | 90,941 |
| 2025-09-04 | 2025-09-02 | 4.350 | 21,100 | +0 | 0.00% | 91,785 |
| 2025-09-03 | 2025-09-01 | 4.310 | 21,100 | +0 | 0.00% | 90,941 |
| 2025-09-02 | 2025-08-29 | 4.260 | 21,100 | +0 | 0.00% | 89,886 |
| 2025-09-01 | 2025-08-28 | 4.320 | 21,100 | +0 | 0.00% | 91,152 |
| 2025-08-29 | 2025-08-27 | 4.310 | 21,100 | +0 | 0.00% | 90,941 |
| 2025-08-28 | 2025-08-26 | 4.330 | 21,100 | +0 | 0.00% | 91,363 |
| 2025-08-27 | 2025-08-25 | 4.420 | 21,100 | +0 | 0.00% | 93,262 |
| 2025-08-26 | 2025-08-22 | 4.430 | 21,100 | +0 | 0.00% | 93,473 |
| 2025-08-25 | 2025-08-21 | 4.420 | 21,100 | +0 | 0.00% | 93,262 |
| 2025-08-22 | 2025-08-20 | 4.430 | 21,100 | +0 | 0.00% | 93,473 |
| 2025-08-21 | 2025-08-19 | 4.390 | 21,100 | +0 | 0.00% | 92,629 |
| 2025-08-20 | 2025-08-18 | 4.390 | 21,100 | +0 | 0.00% | 92,629 |
| 2025-08-19 | 2025-08-15 | 4.450 | 21,100 | +0 | 0.00% | 93,895 |
| 2025-08-18 | 2025-08-14 | 4.540 | 21,100 | +0 | 0.00% | 95,794 |
| 2025-08-15 | 2025-08-13 | 4.600 | 21,100 | +0 | 0.00% | 97,060 |
| 2025-08-14 | 2025-08-12 | 4.550 | 21,100 | +0 | 0.00% | 96,005 |
| 2025-08-13 | 2025-08-11 | 4.540 | 21,100 | +0 | 0.00% | 95,794 |
| 2025-08-12 | 2025-08-08 | 4.570 | 21,100 | +0 | 0.00% | 96,427 |
| 2025-08-11 | 2025-08-07 | 4.590 | 21,100 | +0 | 0.00% | 96,849 |
| 2025-08-08 | 2025-08-06 | 4.530 | 21,100 | +0 | 0.00% | 95,583 |
| 2025-08-07 | 2025-08-05 | 4.600 | 21,100 | +0 | 0.00% | 97,060 |
| 2025-08-06 | 2025-08-04 | 4.540 | 21,100 | +0 | 0.00% | 95,794 |
| 2025-08-05 | 2025-08-01 | 4.510 | 21,100 | +0 | 0.00% | 95,161 |
| 2025-08-04 | 2025-07-31 | 4.540 | 21,100 | +0 | 0.00% | 95,794 |
| 2025-08-01 | 2025-07-30 | 4.580 | 21,100 | +0 | 0.00% | 96,638 |
| 2025-07-31 | 2025-07-29 | 4.620 | 21,100 | +0 | 0.00% | 97,482 |
| 2025-07-30 | 2025-07-28 | 4.660 | 21,100 | +0 | 0.00% | 98,326 |
| 2025-07-29 | 2025-07-25 | 4.670 | 21,100 | +0 | 0.00% | 98,537 |
| 2025-07-28 | 2025-07-24 | 4.730 | 21,100 | +0 | 0.00% | 99,803 |
| 2025-07-25 | 2025-07-23 | 4.740 | 21,100 | +0 | 0.00% | 100,014 |
| 2025-07-24 | 2025-07-22 | 4.670 | 21,100 | +0 | 0.00% | 98,537 |
| 2025-07-23 | 2025-07-21 | 4.660 | 21,100 | +0 | 0.00% | 98,326 |
| 2025-07-22 | 2025-07-18 | 4.690 | 21,100 | +0 | 0.00% | 98,959 |
| 2025-07-21 | 2025-07-17 | 4.640 | 21,100 | +0 | 0.00% | 97,904 |
| 2025-07-18 | 2025-07-16 | 4.700 | 21,100 | +0 | 0.00% | 99,170 |
| 2025-07-17 | 2025-07-15 | 4.690 | 21,100 | +0 | 0.00% | 98,959 |
| 2025-07-16 | 2025-07-14 | 4.710 | 21,100 | +0 | 0.00% | 99,381 |
| 2025-07-15 | 2025-07-11 | 4.690 | 21,100 | +0 | 0.00% | 98,959 |
| 2025-07-14 | 2025-07-10 | 4.710 | 21,100 | +0 | 0.00% | 99,381 |
| 2025-07-11 | 2025-07-09 | 4.650 | 21,100 | +0 | 0.00% | 98,115 |
| 2025-07-10 | 2025-07-08 | 4.680 | 21,100 | +0 | 0.00% | 98,748 |
| 2025-07-09 | 2025-07-07 | 4.650 | 21,100 | +0 | 0.00% | 98,115 |
| 2025-07-08 | 2025-07-04 | 4.580 | 21,100 | +0 | 0.00% | 96,638 |
| 2025-07-07 | 2025-07-03 | 4.610 | 21,100 | +0 | 0.00% | 97,271 |
| 2025-07-04 | 2025-07-02 | 4.630 | 21,100 | +0 | 0.00% | 97,693 |
| 2025-07-03 | 2025-06-30 | 4.560 | 21,100 | +0 | 0.00% | 96,216 |
| 2025-07-02 | 2025-06-27 | 4.670 | 21,100 | +0 | 0.00% | 98,537 |
| 2025-06-30 | 2025-06-26 | 4.740 | 21,100 | +0 | 0.00% | 100,014 |
| 2025-06-27 | 2025-06-25 | 4.760 | 21,100 | +0 | 0.00% | 100,436 |
| 2025-06-26 | 2025-06-24 | 4.690 | 21,100 | +0 | 0.00% | 98,959 |
| 2025-06-25 | 2025-06-23 | 4.610 | 21,100 | +0 | 0.00% | 97,271 |
| 2025-06-24 | 2025-06-20 | 4.540 | 21,100 | +0 | 0.00% | 95,794 |
| 2025-06-23 | 2025-06-19 | 4.470 | 21,100 | +0 | 0.00% | 94,317 |
| 2025-06-20 | 2025-06-18 | 4.590 | 21,100 | +0 | 0.00% | 96,849 |
| 2025-06-19 | 2025-06-17 | 4.570 | 21,100 | +0 | 0.00% | 96,427 |
| 2025-06-18 | 2025-06-16 | 4.610 | 21,100 | +0 | 0.00% | 97,271 |
| 2025-06-17 | 2025-06-13 | 4.570 | 21,100 | +0 | 0.00% | 96,427 |
| 2025-06-16 | 2025-06-12 | 4.650 | 21,100 | +0 | 0.00% | 98,115 |
| 2025-06-13 | 2025-06-11 | 4.700 | 21,100 | +0 | 0.00% | 99,170 |
| 2025-06-12 | 2025-06-10 | 4.650 | 21,100 | +0 | 0.00% | 98,115 |
| 2025-06-11 | 2025-06-09 | 4.620 | 21,100 | +0 | 0.00% | 97,482 |
| 2025-06-10 | 2025-06-06 | 4.570 | 21,100 | +0 | 0.00% | 96,427 |
| 2025-06-09 | 2025-06-05 | 4.610 | 21,100 | +0 | 0.00% | 97,271 |
| 2025-06-06 | 2025-06-04 | 4.590 | 21,100 | +0 | 0.00% | 96,849 |
| 2025-06-05 | 2025-06-03 | 4.620 | 21,100 | +0 | 0.00% | 97,482 |
| 2025-06-04 | 2025-06-02 | 4.500 | 21,100 | +0 | 0.00% | 94,950 |
| 2025-06-03 | 2025-05-30 | 4.560 | 21,100 | +0 | 0.00% | 96,216 |
| 2025-06-02 | 2025-05-29 | 4.630 | 21,100 | +0 | 0.00% | 97,693 |
| 2025-05-30 | 2025-05-28 | 4.610 | 21,100 | +0 | 0.00% | 97,271 |
| 2025-05-29 | 2025-05-27 | 4.630 | 21,100 | +0 | 0.00% | 97,693 |
| 2025-05-28 | 2025-05-26 | 4.620 | 21,100 | +0 | 0.00% | 97,482 |
| 2025-05-27 | 2025-05-23 | 4.680 | 21,100 | +0 | 0.00% | 98,748 |
| 2025-05-26 | 2025-05-22 | 4.680 | 21,100 | +0 | 0.00% | 98,748 |
| 2025-05-23 | 2025-05-21 | 4.690 | 21,100 | +0 | 0.00% | 98,959 |
| 2025-05-22 | 2025-05-20 | 4.680 | 21,100 | +0 | 0.00% | 98,748 |
| 2025-05-21 | 2025-05-19 | 4.640 | 21,100 | +0 | 0.00% | 97,904 |
| 2025-05-20 | 2025-05-16 | 4.670 | 21,100 | +0 | 0.00% | 98,537 |
| 2025-05-19 | 2025-05-15 | 4.680 | 21,100 | +0 | 0.00% | 98,748 |
| 2025-05-16 | 2025-05-14 | 4.710 | 21,100 | +0 | 0.00% | 99,381 |
| 2025-05-15 | 2025-05-13 | 4.600 | 21,100 | +0 | 0.00% | 97,060 |
| 2025-05-14 | 2025-05-12 | 4.580 | 21,100 | +0 | 0.00% | 96,638 |
| 2025-05-13 | 2025-05-09 | 4.520 | 21,100 | +0 | 0.00% | 95,372 |
| 2025-05-12 | 2025-05-08 | 4.490 | 21,100 | +0 | 0.00% | 94,739 |
| 2025-05-09 | 2025-05-07 | 4.450 | 21,100 | +0 | 0.00% | 93,895 |
| 2025-05-08 | 2025-05-06 | 4.390 | 21,100 | +0 | 0.00% | 92,629 |
| 2025-05-07 | 2025-05-02 | 4.340 | 21,100 | +0 | 0.00% | 91,574 |
| 2025-05-06 | 2025-04-30 | 4.340 | 21,100 | +0 | 0.00% | 91,574 |
| 2025-05-02 | 2025-04-29 | 4.360 | 21,100 | +0 | 0.00% | 91,996 |
| 2025-04-30 | 2025-04-28 | 4.410 | 21,100 | +0 | 0.00% | 93,051 |
| 2025-04-29 | 2025-04-25 | 4.340 | 21,100 | +0 | 0.00% | 91,574 |
| 2025-04-28 | 2025-04-24 | 4.330 | 21,100 | +0 | 0.00% | 91,363 |
| 2025-04-25 | 2025-04-23 | 4.330 | 21,100 | +0 | 0.00% | 91,363 |
| 2025-04-24 | 2025-04-22 | 4.300 | 21,100 | +0 | 0.00% | 90,730 |
| 2025-04-23 | 2025-04-17 | 4.575 | 21,100 | +0 | 0.00% | 96,528 |
| 2025-04-22 | 2025-04-16 | 4.523 | 21,100 | +622 | 0.00% | 95,441 |
| 2025-04-17 | 2025-04-15 | 4.595 | 20,478 | +0 | 0.00% | 94,105 |
| 2025-04-16 | 2025-04-14 | 4.575 | 20,478 | +0 | 0.00% | 93,683 |
| 2025-04-15 | 2025-04-11 | 4.461 | 20,478 | +0 | 0.00% | 91,362 |
| 2025-04-14 | 2025-04-10 | 4.338 | 20,478 | +0 | 0.00% | 88,830 |
| 2025-04-11 | 2025-04-09 | 4.286 | 20,478 | +0 | 0.00% | 87,775 |
| 2025-04-10 | 2025-04-08 | 4.276 | 20,478 | +0 | 0.00% | 87,564 |
| 2025-04-09 | 2025-04-07 | 4.255 | 20,478 | +0 | 0.00% | 87,142 |
| 2025-04-08 | 2025-04-03 | 4.760 | 20,478 | +0 | 0.00% | 97,481 |
| 2025-04-07 | 2025-04-02 | 4.822 | 20,478 | +0 | 0.00% | 98,747 |
| 2025-04-03 | 2025-04-01 | 4.781 | 20,478 | +0 | 0.00% | 97,903 |
| 2025-04-02 | 2025-03-31 | 4.832 | 20,478 | +0 | 0.00% | 98,958 |
| 2025-04-01 | 2025-03-28 | 4.729 | 20,478 | +0 | 0.00% | 96,848 |
| 2025-03-31 | 2025-03-27 | 4.750 | 20,478 | +0 | 0.00% | 97,270 |
| 2025-03-28 | 2025-03-26 | 4.760 | 20,478 | +0 | 0.00% | 97,481 |
| 2025-03-27 | 2025-03-25 | 4.760 | 20,478 | +0 | 0.00% | 97,481 |
| 2025-03-26 | 2025-03-24 | 4.791 | 20,478 | +0 | 0.00% | 98,114 |
| 2025-03-25 | 2025-03-21 | 4.729 | 20,478 | +0 | 0.00% | 96,848 |
| 2025-03-24 | 2025-03-20 | 4.832 | 20,478 | +0 | 0.00% | 98,958 |
| 2025-03-21 | 2025-03-19 | 4.905 | 20,478 | +0 | 0.00% | 100,435 |
| 2025-03-20 | 2025-03-18 | 4.853 | 20,478 | +0 | 0.00% | 99,380 |
| 2025-03-19 | 2025-03-17 | 4.760 | 20,478 | +0 | 0.00% | 97,481 |
| 2025-03-18 | 2025-03-14 | 4.729 | 20,478 | +0 | 0.00% | 96,848 |
| 2025-03-17 | 2025-03-13 | 4.657 | 20,478 | +0 | 0.00% | 95,371 |
| 2025-03-14 | 2025-03-12 | 4.647 | 20,478 | +0 | 0.00% | 95,160 |
| 2025-03-13 | 2025-03-11 | 4.668 | 20,478 | +0 | 0.00% | 95,582 |
| 2025-03-12 | 2025-03-10 | 4.657 | 20,478 | +0 | 0.00% | 95,371 |
| 2025-03-11 | 2025-03-07 | 4.698 | 20,478 | +0 | 0.00% | 96,215 |
| 2025-03-10 | 2025-03-06 | 4.709 | 20,478 | +0 | 0.00% | 96,426 |
| 2025-03-07 | 2025-03-05 | 4.668 | 20,478 | +0 | 0.00% | 95,582 |
| 2025-03-06 | 2025-03-04 | 4.544 | 20,478 | +0 | 0.00% | 93,050 |
| 2025-03-05 | 2025-03-03 | 4.575 | 20,478 | +0 | 0.00% | 93,683 |
| 2025-03-04 | 2025-02-28 | 4.544 | 20,478 | +0 | 0.00% | 93,050 |
| 2025-03-03 | 2025-02-27 | 4.564 | 20,478 | +0 | 0.00% | 93,472 |
| 2025-02-28 | 2025-02-26 | 4.564 | 20,478 | +0 | 0.00% | 93,472 |
| 2025-02-27 | 2025-02-25 | 4.482 | 20,478 | +0 | 0.00% | 91,784 |
| 2025-02-26 | 2025-02-24 | 4.492 | 20,478 | +0 | 0.00% | 91,995 |
| 2025-02-25 | 2025-02-21 | 4.482 | 20,478 | +0 | 0.00% | 91,784 |
| 2025-02-24 | 2025-02-20 | 4.441 | 20,478 | +0 | 0.00% | 90,940 |
| 2025-02-21 | 2025-02-19 | 4.451 | 20,478 | +0 | 0.00% | 91,151 |
| 2025-02-20 | 2025-02-18 | 4.461 | 20,478 | +0 | 0.00% | 91,362 |
| 2025-02-19 | 2025-02-17 | 4.431 | 20,478 | +0 | 0.00% | 90,729 |
| 2025-02-18 | 2025-02-14 | 4.389 | 20,478 | +0 | 0.00% | 89,885 |
| 2025-02-17 | 2025-02-13 | 4.348 | 20,478 | +0 | 0.00% | 89,041 |
| 2025-02-14 | 2025-02-12 | 4.348 | 20,478 | +0 | 0.00% | 89,041 |
| 2025-02-13 | 2025-02-11 | 4.255 | 20,478 | +0 | 0.00% | 87,142 |
| 2025-02-12 | 2025-02-10 | 4.245 | 20,478 | +0 | 0.00% | 86,931 |
| 2025-02-11 | 2025-02-07 | 4.194 | 20,478 | +0 | 0.00% | 85,876 |
| 2025-02-10 | 2025-02-06 | 4.224 | 20,478 | +0 | 0.00% | 86,509 |
| 2025-02-07 | 2025-02-05 | 4.194 | 20,478 | +0 | 0.00% | 85,876 |
| 2025-02-06 | 2025-02-04 | 4.214 | 20,478 | +0 | 0.00% | 86,298 |
| 2025-02-05 | 2025-02-03 | 4.132 | 20,478 | +0 | 0.00% | 84,610 |
| 2025-02-04 | 2025-01-28 | 4.142 | 20,478 | +0 | 0.00% | 84,821 |
| 2025-02-03 | 2025-01-24 | 4.121 | 20,478 | +0 | 0.00% | 84,399 |
| 2025-01-27 | 2025-01-23 | 4.080 | 20,478 | +0 | 0.00% | 83,555 |
| 2025-01-24 | 2025-01-22 | 4.008 | 20,478 | +0 | 0.00% | 82,078 |
| 2025-01-23 | 2025-01-21 | 4.049 | 20,478 | +0 | 0.00% | 82,922 |
| 2025-01-22 | 2025-01-20 | 4.018 | 20,478 | +0 | 0.00% | 82,289 |
| 2025-01-21 | 2025-01-17 | 3.998 | 20,478 | +0 | 0.00% | 81,867 |
| 2025-01-20 | 2025-01-16 | 4.018 | 20,478 | +0 | 0.00% | 82,289 |
| 2025-01-17 | 2025-01-15 | 3.967 | 20,478 | +0 | 0.00% | 81,234 |
| 2025-01-16 | 2025-01-14 | 3.895 | 20,478 | +0 | 0.00% | 79,757 |
| 2025-01-15 | 2025-01-13 | 3.874 | 20,478 | +0 | 0.00% | 79,335 |
| 2025-01-14 | 2025-01-10 | 4.137 | 20,478 | +0 | 0.00% | 84,718 |
| 2025-01-13 | 2025-01-09 | 4.158 | 20,478 | +689 | 0.00% | 85,155 |
| 2025-01-10 | 2025-01-08 | 4.190 | 19,789 | +0 | 0.00% | 82,923 |
| 2025-01-09 | 2025-01-07 | 4.180 | 19,789 | +0 | 0.00% | 82,712 |
| 2025-01-08 | 2025-01-06 | 4.190 | 19,789 | +0 | 0.00% | 82,923 |
| 2025-01-07 | 2025-01-03 | 4.190 | 19,789 | +0 | 0.00% | 82,923 |
| 2025-01-06 | 2025-01-02 | 4.158 | 19,789 | +0 | 0.00% | 82,290 |
| 2025-01-03 | 2024-12-31 | 4.233 | 19,789 | +0 | 0.00% | 83,767 |
| 2025-01-02 | 2024-12-27 | 4.201 | 19,789 | +0 | 0.00% | 83,134 |
| 2024-12-30 | 2024-12-24 | 4.222 | 19,789 | +0 | 0.00% | 83,556 |
| 2024-12-27 | 2024-12-20 | 4.041 | 19,789 | +0 | 0.00% | 79,969 |
| 2024-12-23 | 2024-12-19 | 4.052 | 19,789 | +0 | 0.00% | 80,180 |
| 2024-12-20 | 2024-12-18 | 4.073 | 19,789 | +0 | 0.00% | 80,602 |
| 2024-12-19 | 2024-12-17 | 4.062 | 19,789 | +0 | 0.00% | 80,391 |
| 2024-12-18 | 2024-12-16 | 4.084 | 19,789 | +0 | 0.00% | 80,813 |
| 2024-12-17 | 2024-12-13 | 4.052 | 19,789 | +0 | 0.00% | 80,180 |
| 2024-12-16 | 2024-12-12 | 4.148 | 19,789 | +0 | 0.00% | 82,079 |
| 2024-12-13 | 2024-12-11 | 4.073 | 19,789 | +0 | 0.00% | 80,602 |
| 2024-12-12 | 2024-12-10 | 4.105 | 19,789 | +0 | 0.00% | 81,235 |
| 2024-12-11 | 2024-12-09 | 4.084 | 19,789 | +0 | 0.00% | 80,813 |
| 2024-12-10 | 2024-12-06 | 3.966 | 19,789 | +0 | 0.00% | 78,492 |
| 2024-12-09 | 2024-12-05 | 3.924 | 19,789 | +0 | 0.00% | 77,648 |
| 2024-12-06 | 2024-12-04 | 3.956 | 19,789 | +0 | 0.00% | 78,281 |
| 2024-12-05 | 2024-12-03 | 3.956 | 19,789 | +0 | 0.00% | 78,281 |
| 2024-12-04 | 2024-12-02 | 3.881 | 19,789 | +0 | 0.00% | 76,804 |
| 2024-12-03 | 2024-11-29 | 3.849 | 19,789 | +0 | 0.00% | 76,171 |
| 2024-12-02 | 2024-11-28 | 3.817 | 19,789 | +0 | 0.00% | 75,538 |
| 2024-11-29 | 2024-11-27 | 3.860 | 19,789 | +0 | 0.00% | 76,382 |
| 2024-11-28 | 2024-11-26 | 3.849 | 19,789 | +0 | 0.00% | 76,171 |
| 2024-11-27 | 2024-11-25 | 3.870 | 19,789 | +0 | 0.00% | 76,593 |
| 2024-11-26 | 2024-11-22 | 3.860 | 19,789 | +0 | 0.00% | 76,382 |
| 2024-11-25 | 2024-11-21 | 3.913 | 19,789 | +0 | 0.00% | 77,437 |
| 2024-11-22 | 2024-11-20 | 3.945 | 19,789 | +0 | 0.00% | 78,070 |
| 2024-11-21 | 2024-11-19 | 3.977 | 19,789 | +0 | 0.00% | 78,703 |
| 2024-11-20 | 2024-11-18 | 4.009 | 19,789 | +0 | 0.00% | 79,336 |
| 2024-11-19 | 2024-11-15 | 3.849 | 19,789 | +0 | 0.00% | 76,171 |
| 2024-11-18 | 2024-11-14 | 3.828 | 19,789 | +0 | 0.00% | 75,749 |
| 2024-11-15 | 2024-11-13 | 3.881 | 19,789 | +0 | 0.00% | 76,804 |
| 2024-11-14 | 2024-11-12 | 3.881 | 19,789 | +0 | 0.00% | 76,804 |
| 2024-11-13 | 2024-11-11 | 3.924 | 19,789 | +0 | 0.00% | 77,648 |
| 2024-11-12 | 2024-11-08 | 4.020 | 19,789 | +0 | 0.00% | 79,547 |
| 2024-11-11 | 2024-11-07 | 4.030 | 19,789 | +0 | 0.00% | 79,758 |
| 2024-11-08 | 2024-11-06 | 3.956 | 19,789 | +0 | 0.00% | 78,281 |
| 2024-11-07 | 2024-11-05 | 4.041 | 19,789 | +0 | 0.00% | 79,969 |
| 2024-11-06 | 2024-11-04 | 3.988 | 19,789 | +0 | 0.00% | 78,914 |
| 2024-11-05 | 2024-11-01 | 4.009 | 19,789 | +0 | 0.00% | 79,336 |
| 2024-11-04 | 2024-10-31 | 3.934 | 19,789 | +0 | 0.00% | 77,859 |
| 2024-11-01 | 2024-10-30 | 3.945 | 19,789 | +0 | 0.00% | 78,070 |
| 2024-10-31 | 2024-10-29 | 4.020 | 19,789 | +0 | 0.00% | 79,547 |
| 2024-10-30 | 2024-10-28 | 4.020 | 19,789 | +0 | 0.00% | 79,547 |
| 2024-10-29 | 2024-10-25 | 4.030 | 19,789 | +0 | 0.00% | 79,758 |
| 2024-10-28 | 2024-10-24 | 4.041 | 19,789 | +0 | 0.00% | 79,969 |
| 2024-10-25 | 2024-10-23 | 4.030 | 19,789 | +0 | 0.00% | 79,758 |
| 2024-10-24 | 2024-10-22 | 4.009 | 19,789 | +0 | 0.00% | 79,336 |
| 2024-10-23 | 2024-10-21 | 4.020 | 19,789 | +0 | 0.00% | 79,547 |
| 2024-10-22 | 2024-10-18 | 4.094 | 19,789 | +0 | 0.00% | 81,024 |
| 2024-10-21 | 2024-10-17 | 4.020 | 19,789 | +0 | 0.00% | 79,547 |
| 2024-10-18 | 2024-10-16 | 4.062 | 19,789 | +0 | 0.00% | 80,391 |
| 2024-10-17 | 2024-10-15 | 4.020 | 19,789 | +0 | 0.00% | 79,547 |
| 2024-10-16 | 2024-10-14 | 4.094 | 19,789 | +0 | 0.00% | 81,024 |
| 2024-10-15 | 2024-10-10 | 3.998 | 19,789 | +0 | 0.00% | 79,125 |
| 2024-10-14 | 2024-10-09 | 3.881 | 19,789 | +0 | 0.00% | 76,804 |
| 2024-10-10 | 2024-10-08 | 3.934 | 19,789 | +0 | 0.00% | 77,859 |
| 2024-10-09 | 2024-10-07 | 4.158 | 19,789 | +0 | 0.00% | 82,290 |
| 2024-10-08 | 2024-10-04 | 4.116 | 19,789 | +0 | 0.00% | 81,446 |
| 2024-10-07 | 2024-10-03 | 4.062 | 19,789 | +0 | 0.00% | 80,391 |
| 2024-10-04 | 2024-10-02 | 4.094 | 19,789 | +0 | 0.00% | 81,024 |
| 2024-10-03 | 2024-09-30 | 3.913 | 19,789 | +0 | 0.00% | 77,437 |
| 2024-10-02 | 2024-09-27 | 3.977 | 19,789 | +0 | 0.00% | 78,703 |
| 2024-09-30 | 2024-09-26 | 4.084 | 19,789 | +0 | 0.00% | 80,813 |
| 2024-09-27 | 2024-09-25 | 4.009 | 19,789 | +0 | 0.00% | 79,336 |
| 2024-09-26 | 2024-09-24 | 3.924 | 19,789 | +0 | 0.00% | 77,648 |
| 2024-09-25 | 2024-09-23 | 3.785 | 19,789 | +0 | 0.00% | 74,905 |
| 2024-09-24 | 2024-09-20 | 3.732 | 19,789 | +0 | 0.00% | 73,850 |
| 2024-09-23 | 2024-09-19 | 3.679 | 19,789 | +0 | 0.00% | 72,795 |
| 2024-09-20 | 2024-09-17 | 3.689 | 19,789 | +0 | 0.00% | 73,006 |
| 2024-09-19 | 2024-09-16 | 3.625 | 19,789 | +0 | 0.00% | 71,740 |
| 2024-09-17 | 2024-09-13 | 3.593 | 19,789 | +0 | 0.00% | 71,107 |
| 2024-09-16 | 2024-09-12 | 3.561 | 19,789 | +0 | 0.00% | 70,474 |
| 2024-09-13 | 2024-09-11 | 3.508 | 19,789 | +0 | 0.00% | 69,419 |
| 2024-09-12 | 2024-09-10 | 3.583 | 19,789 | +0 | 0.00% | 70,896 |
| 2024-09-11 | 2024-09-09 | 3.561 | 19,789 | +0 | 0.00% | 70,474 |
| 2024-09-10 | 2024-09-05 | 3.615 | 19,789 | +0 | 0.00% | 71,529 |
| 2024-09-09 | 2024-09-04 | 3.657 | 19,789 | +0 | 0.00% | 72,373 |
| 2024-09-05 | 2024-09-03 | 3.657 | 19,789 | +0 | 0.00% | 72,373 |
| 2024-09-04 | 2024-09-02 | 3.732 | 19,789 | +0 | 0.00% | 73,850 |
| 2024-09-03 | 2024-08-30 | 3.775 | 19,789 | +0 | 0.00% | 74,694 |
| 2024-09-02 | 2024-08-29 | 3.775 | 19,789 | +0 | 0.00% | 74,694 |
| 2024-08-30 | 2024-08-28 | 3.849 | 19,789 | +0 | 0.00% | 76,171 |
| 2024-08-29 | 2024-08-27 | 3.892 | 19,789 | +0 | 0.00% | 77,015 |
| 2024-08-28 | 2024-08-26 | 3.828 | 19,789 | +0 | 0.00% | 75,749 |
| 2024-08-27 | 2024-08-23 | 3.807 | 19,789 | +0 | 0.00% | 75,327 |
| 2024-08-26 | 2024-08-22 | 3.817 | 19,789 | +0 | 0.00% | 75,538 |
| 2024-08-23 | 2024-08-21 | 3.775 | 19,789 | +0 | 0.00% | 74,694 |
| 2024-08-22 | 2024-08-20 | 3.817 | 19,789 | +0 | 0.00% | 75,538 |
| 2024-08-21 | 2024-08-19 | 3.785 | 19,789 | +0 | 0.00% | 74,905 |
| 2024-08-20 | 2024-08-16 | 3.721 | 19,789 | +0 | 0.00% | 73,639 |
| 2024-08-19 | 2024-08-15 | 3.668 | 19,789 | +0 | 0.00% | 72,584 |
| 2024-08-16 | 2024-08-14 | 3.636 | 19,789 | +0 | 0.00% | 71,951 |
| 2024-08-15 | 2024-08-13 | 3.636 | 19,789 | +0 | 0.00% | 71,951 |
| 2024-08-14 | 2024-08-12 | 3.625 | 19,789 | +0 | 0.00% | 71,740 |
| 2024-08-13 | 2024-08-09 | 3.583 | 19,789 | +0 | 0.00% | 70,896 |
| 2024-08-12 | 2024-08-08 | 3.561 | 19,789 | +0 | 0.00% | 70,474 |
| 2024-08-09 | 2024-08-07 | 3.551 | 19,789 | +0 | 0.00% | 70,263 |
| 2024-08-08 | 2024-08-06 | 3.519 | 19,789 | +0 | 0.00% | 69,630 |
| 2024-08-07 | 2024-08-05 | 3.529 | 19,789 | +0 | 0.00% | 69,841 |
| 2024-08-06 | 2024-08-02 | 3.657 | 19,789 | +0 | 0.00% | 72,373 |
| 2024-08-05 | 2024-08-01 | 3.657 | 19,789 | +0 | 0.00% | 72,373 |
| 2024-08-02 | 2024-07-31 | 3.711 | 19,789 | +0 | 0.00% | 73,428 |
| 2024-08-01 | 2024-07-30 | 3.668 | 19,789 | +0 | 0.00% | 72,584 |
| 2024-07-31 | 2024-07-29 | 3.668 | 19,789 | +0 | 0.00% | 72,584 |
| 2024-07-30 | 2024-07-26 | 3.604 | 19,789 | +0 | 0.00% | 71,318 |
| 2024-07-29 | 2024-07-25 | 3.636 | 19,789 | +0 | 0.00% | 71,951 |
| 2024-07-26 | 2024-07-24 | 3.679 | 19,789 | +0 | 0.00% | 72,795 |
| 2024-07-25 | 2024-07-23 | 3.689 | 19,789 | +0 | 0.00% | 73,006 |
| 2024-07-24 | 2024-07-22 | 3.647 | 19,789 | +0 | 0.00% | 72,162 |
| 2024-07-23 | 2024-07-19 | 3.615 | 19,789 | +0 | 0.00% | 71,529 |
| 2024-07-22 | 2024-07-18 | 3.679 | 19,789 | +0 | 0.00% | 72,795 |
| 2024-07-19 | 2024-07-17 | 3.668 | 19,789 | +0 | 0.00% | 72,584 |
| 2024-07-18 | 2024-07-16 | 3.711 | 19,789 | +0 | 0.00% | 73,428 |
| 2024-07-17 | 2024-07-15 | 3.775 | 19,789 | +0 | 0.00% | 74,694 |
| 2024-07-16 | 2024-07-12 | 3.828 | 19,789 | +0 | 0.00% | 75,749 |
| 2024-07-15 | 2024-07-11 | 3.732 | 19,789 | +0 | 0.00% | 73,850 |
| 2024-07-12 | 2024-07-10 | 3.700 | 19,789 | +0 | 0.00% | 73,217 |
| 2024-07-11 | 2024-07-09 | 3.700 | 19,789 | +0 | 0.00% | 73,217 |
| 2024-07-10 | 2024-07-08 | 3.732 | 19,789 | +0 | 0.00% | 73,850 |
| 2024-07-09 | 2024-07-05 | 4.348 | 19,789 | +0 | 0.00% | 86,046 |
| 2024-07-08 | 2024-07-04 | 4.440 | 19,789 | +1,349 | 0.00% | 87,858 |
| 2024-07-05 | 2024-07-03 | 4.383 | 18,440 | +0 | 0.00% | 80,814 |
| 2024-07-04 | 2024-07-02 | 4.417 | 18,440 | +0 | 0.00% | 81,447 |
| 2024-07-03 | 2024-06-28 | 4.405 | 18,440 | +0 | 0.00% | 81,236 |
| 2024-07-02 | 2024-06-27 | 4.348 | 18,440 | +0 | 0.00% | 80,181 |
| 2024-06-28 | 2024-06-26 | 4.371 | 18,440 | +0 | 0.00% | 80,603 |
| 2024-06-27 | 2024-06-25 | 4.394 | 18,440 | +0 | 0.00% | 81,025 |
| 2024-06-26 | 2024-06-24 | 4.394 | 18,440 | +0 | 0.00% | 81,025 |
| 2024-06-25 | 2024-06-21 | 4.348 | 18,440 | +0 | 0.00% | 80,181 |
| 2024-06-24 | 2024-06-20 | 4.451 | 18,440 | +0 | 0.00% | 82,080 |
| 2024-06-21 | 2024-06-19 | 4.485 | 18,440 | +0 | 0.00% | 82,713 |
| 2024-06-20 | 2024-06-18 | 4.348 | 18,440 | +0 | 0.00% | 80,181 |
| 2024-06-19 | 2024-06-17 | 4.325 | 18,440 | +0 | 0.00% | 79,759 |
| 2024-06-18 | 2024-06-14 | 4.280 | 18,440 | +0 | 0.00% | 78,915 |
| 2024-06-17 | 2024-06-13 | 4.268 | 18,440 | +0 | 0.00% | 78,704 |
| 2024-06-14 | 2024-06-12 | 4.234 | 18,440 | +0 | 0.00% | 78,071 |
| 2024-06-13 | 2024-06-11 | 4.257 | 18,440 | +0 | 0.00% | 78,493 |
| 2024-06-12 | 2024-06-07 | 4.337 | 18,440 | +0 | 0.00% | 79,970 |
| 2024-06-11 | 2024-06-06 | 4.302 | 18,440 | +0 | 0.00% | 79,337 |
| 2024-06-07 | 2024-06-05 | 4.280 | 18,440 | +0 | 0.00% | 78,915 |
| 2024-06-06 | 2024-06-04 | 4.257 | 18,440 | +0 | 0.00% | 78,493 |
| 2024-06-05 | 2024-06-03 | 4.268 | 18,440 | +0 | 0.00% | 78,704 |
| 2024-06-04 | 2024-05-31 | 4.234 | 18,440 | +0 | 0.00% | 78,071 |
| 2024-06-03 | 2024-05-30 | 4.245 | 18,440 | +0 | 0.00% | 78,282 |
| 2024-05-31 | 2024-05-29 | 4.325 | 18,440 | +0 | 0.00% | 79,759 |
| 2024-05-30 | 2024-05-28 | 4.417 | 18,440 | +0 | 0.00% | 81,447 |
| 2024-05-29 | 2024-05-27 | 4.428 | 18,440 | +0 | 0.00% | 81,658 |
| 2024-05-28 | 2024-05-24 | 4.451 | 18,440 | +0 | 0.00% | 82,080 |
| 2024-05-27 | 2024-05-23 | 4.474 | 18,440 | +0 | 0.00% | 82,502 |
| 2024-05-24 | 2024-05-22 | 4.531 | 18,440 | +0 | 0.00% | 83,557 |
| 2024-05-23 | 2024-05-21 | 4.531 | 18,440 | +0 | 0.00% | 83,557 |
| 2024-05-22 | 2024-05-20 | 4.485 | 18,440 | +0 | 0.00% | 82,713 |
| 2024-05-21 | 2024-05-17 | 4.417 | 18,440 | +0 | 0.00% | 81,447 |
| 2024-05-20 | 2024-05-16 | 4.428 | 18,440 | +0 | 0.00% | 81,658 |
| 2024-05-17 | 2024-05-14 | 4.222 | 18,440 | +0 | 0.00% | 77,860 |
| 2024-05-16 | 2024-05-13 | 4.268 | 18,440 | +0 | 0.00% | 78,704 |
| 2024-05-14 | 2024-05-10 | 4.280 | 18,440 | +0 | 0.00% | 78,915 |
| 2024-05-13 | 2024-05-09 | 4.142 | 18,440 | +0 | 0.00% | 76,383 |
| 2024-05-10 | 2024-05-08 | 4.096 | 18,440 | +0 | 0.00% | 75,539 |
| 2024-05-09 | 2024-05-07 | 4.085 | 18,440 | +0 | 0.00% | 75,328 |
| 2024-05-08 | 2024-05-06 | 4.062 | 18,440 | +0 | 0.00% | 74,906 |
| 2024-05-07 | 2024-05-03 | 3.993 | 18,440 | +0 | 0.00% | 73,640 |
| 2024-05-06 | 2024-05-02 | 3.982 | 18,440 | +0 | 0.00% | 73,429 |
| 2024-05-03 | 2024-04-30 | 4.039 | 18,440 | +0 | 0.00% | 74,484 |
| 2024-05-02 | 2024-04-29 | 4.154 | 18,440 | +0 | 0.00% | 76,594 |
| 2024-04-30 | 2024-04-26 | 3.959 | 18,440 | +0 | 0.00% | 73,007 |
| 2024-04-29 | 2024-04-25 | 3.993 | 18,440 | +0 | 0.00% | 73,640 |
| 2024-04-26 | 2024-04-24 | 3.959 | 18,440 | +0 | 0.00% | 73,007 |
| 2024-04-25 | 2024-04-23 | 3.936 | 18,440 | +0 | 0.00% | 72,584 |
| 2024-04-24 | 2024-04-22 | 3.890 | 18,440 | +0 | 0.00% | 71,740 |
| 2024-04-23 | 2024-04-19 | 3.845 | 18,440 | +0 | 0.00% | 70,896 |
| 2024-04-22 | 2024-04-18 | 3.833 | 18,440 | +0 | 0.00% | 70,685 |
| 2024-04-19 | 2024-04-17 | 3.753 | 18,440 | +0 | 0.00% | 69,208 |
| 2024-04-18 | 2024-04-16 | 3.707 | 18,440 | +0 | 0.00% | 68,364 |
| 2024-04-17 | 2024-04-15 | 3.730 | 18,440 | +0 | 0.00% | 68,786 |
| 2024-04-16 | 2024-04-12 | 3.742 | 18,440 | +0 | 0.00% | 68,997 |
| 2024-04-15 | 2024-04-11 | 3.799 | 18,440 | +0 | 0.00% | 70,052 |
| 2024-04-12 | 2024-04-10 | 3.810 | 18,440 | +0 | 0.00% | 70,263 |
| 2024-04-11 | 2024-04-09 | 3.753 | 18,440 | +0 | 0.00% | 69,208 |
| 2024-04-10 | 2024-04-08 | 3.742 | 18,440 | -2,622 | 0.00% | 68,997 |
| 2023-08-23 | 2023-08-21 | 2.975 | 21,062 | +2,622 | 0.00% | 62,661 |
| 2023-07-31 | 2023-07-27 | 3.238 | 18,440 | +17,479 | 0.00% | 59,713 |
| 2023-07-06 | 2023-07-04 | 3.936 | 961 | +78 | 0.00% | 3,782 |
| 2022-07-07 | 2022-07-05 | 4.279 | 883 | +73 | 0.00% | 3,779 |
| 2021-05-27 | 2021-05-25 | 4.627 | 810 | +61 | 0.00% | 3,748 |
| 2020-07-07 | 2020-07-03 | 4.751 | 749 | +50 | 0.00% | 3,559 |
| 2019-05-23 | 2019-05-21 | 5.951 | 699 | +41 | 0.00% | 4,160 |
| 2019-01-02 | 2018-12-27 | 5.567 | 658 | -4,606 | 0.00% | 3,663 |
| 2018-07-05 | 2018-07-03 | 6.792 | 5,264 | +288 | 0.00% | 35,751 |
| 2018-01-10 | 2018-01-08 | 7.057 | 4,976 | -1,130 | 0.00% | 35,115 |
| 2017-11-09 | 2017-11-07 | 6.774 | 6,106 | +1,130 | 0.00% | 41,361 |
| 2017-07-06 | 2017-07-04 | 7.164 | 4,976 | +247 | 0.00% | 35,650 |
| 2016-09-14 | 2016-09-12 | 6.625 | 4,729 | -537 | 0.00% | 31,328 |
| 2016-06-16 | 2016-06-14 | 6.385 | 5,266 | +339 | 0.00% | 33,624 |
| 2015-06-25 | 2015-06-23 | 11.239 | 4,927 | +219 | 0.00% | 55,377 |
| 2015-05-05 | 2015-04-30 | 11.094 | 4,708 | +480 | 0.00% | 52,229 |
| 2015-01-07 | 2015-01-05 | 9.241 | 4,228 | -93,544 | 0.00% | 39,072 |
| 2014-11-20 | 2014-11-18 | 7.764 | 97,772 | -10,569 | 0.00% | 759,058 |
| 2014-10-31 | 2014-10-29 | 7.722 | 108,341 | -10,090 | 0.00% | 836,601 |
| 2014-10-15 | 2014-10-13 | 7.264 | 118,431 | -1,922 | 0.00% | 860,286 |
| 2014-09-25 | 2014-09-23 | 7.431 | 120,353 | -480 | 0.00% | 894,287 |
| 2014-09-19 | 2014-09-17 | 7.618 | 120,833 | -2,066 | 0.00% | 920,489 |
| 2014-09-12 | 2014-09-10 | 7.618 | 122,899 | -30,653 | 0.00% | 936,227 |
| 2014-09-10 | 2014-09-05 | 7.784 | 153,552 | -4,804 | 0.00% | 1,195,306 |
| 2014-09-08 | 2014-09-04 | 7.722 | 158,356 | -48,526 | 0.00% | 1,222,814 |
| 2014-09-05 | 2014-09-03 | 7.680 | 206,882 | -7,831 | 0.00% | 1,588,916 |
| 2014-09-04 | 2014-09-02 | 7.472 | 214,713 | -36,514 | 0.00% | 1,604,371 |
| 2014-09-03 | 2014-09-01 | 7.472 | 251,227 | +961 | 0.00% | 1,877,209 |
| 2014-09-01 | 2014-08-28 | 7.514 | 250,266 | -7,207 | 0.00% | 1,880,446 |
| 2014-08-29 | 2014-08-27 | 7.576 | 257,473 | -33,343 | 0.00% | 1,950,675 |
| 2014-08-27 | 2014-08-25 | 7.680 | 290,816 | -49,535 | 0.00% | 2,233,554 |
| 2014-08-26 | 2014-08-22 | 7.639 | 340,351 | -5,525 | 0.00% | 2,599,830 |
| 2014-08-20 | 2014-08-18 | 7.639 | 345,876 | -5,525 | 0.00% | 2,642,034 |
| 2014-08-18 | 2014-08-14 | 7.680 | 351,401 | -481 | 0.00% | 2,698,866 |
| 2014-08-14 | 2014-08-12 | 7.659 | 351,882 | -1,441 | 0.00% | 2,695,236 |
| 2014-08-13 | 2014-08-11 | 7.618 | 353,323 | -3,843 | 0.00% | 2,691,565 |
| 2014-07-30 | 2014-07-28 | 7.701 | 357,166 | -15,855 | 0.00% | 2,750,576 |
| 2014-07-29 | 2014-07-25 | 7.597 | 373,021 | +6,246 | 0.00% | 2,833,858 |
| 2014-07-24 | 2014-07-22 | 7.347 | 366,775 | -48,045 | 0.00% | 2,694,799 |
| 2014-06-30 | 2014-06-26 | 7.243 | 414,820 | +93,543 | 0.00% | 3,004,629 |
| 2014-06-27 | 2014-06-25 | 7.118 | 321,277 | -3,843 | 0.00% | 2,286,955 |
| 2014-06-25 | 2014-06-23 | 7.035 | 325,120 | +3,843 | 0.00% | 2,287,243 |
| 2014-06-24 | 2014-06-20 | 7.222 | 321,277 | -2,883 | 0.00% | 2,320,390 |
| 2014-06-19 | 2014-06-17 | 8.337 | 324,160 | +21,490 | 0.00% | 2,702,539 |
| 2014-06-13 | 2014-06-11 | 8.315 | 302,670 | -987 | 0.00% | 2,516,629 |
| 2014-06-05 | 2014-06-03 | 8.292 | 303,657 | +4,486 | 0.00% | 2,518,066 |
| 2014-04-03 | 2014-04-01 | 7.691 | 299,171 | -4,486 | 0.00% | 2,300,803 |
| 2014-03-21 | 2014-03-19 | 6.888 | 303,657 | -449 | 0.00% | 2,091,620 |
| 2014-03-20 | 2014-03-18 | 6.933 | 304,106 | +449 | 0.00% | 2,108,270 |
| 2014-02-21 | 2014-02-19 | 7.334 | 303,657 | +4,486 | 0.00% | 2,227,000 |
| 2014-02-10 | 2014-02-06 | 7.111 | 299,171 | +44,860 | 0.00% | 2,127,410 |
| 2014-02-06 | 2014-02-04 | 7.156 | 254,311 | +8,972 | 0.00% | 1,819,747 |
| 2014-01-22 | 2014-01-20 | 7.490 | 245,339 | -44,860 | 0.00% | 1,837,582 |
| 2014-01-10 | 2014-01-08 | 7.735 | 290,199 | -44,860 | 0.00% | 2,244,741 |
| 2014-01-08 | 2014-01-06 | 7.646 | 335,059 | +44,860 | 0.00% | 2,561,866 |
| 2013-12-13 | 2013-12-11 | 8.070 | 290,199 | +44,860 | 0.00% | 2,341,776 |
| 2013-12-05 | 2013-12-03 | 8.292 | 245,339 | -494 | 0.00% | 2,034,466 |
| 2013-12-04 | 2013-12-02 | 8.404 | 245,833 | +494 | 0.00% | 2,065,963 |
| 2013-12-03 | 2013-11-29 | 8.359 | 245,339 | -22,430 | 0.00% | 2,050,873 |
| 2013-11-21 | 2013-11-19 | 8.248 | 267,769 | -4,486 | 0.00% | 2,208,528 |
| 2013-11-07 | 2013-11-05 | 8.047 | 272,255 | -4,935 | 0.00% | 2,190,907 |
| 2013-10-22 | 2013-10-18 | 8.003 | 277,190 | -13,458 | 0.00% | 2,218,262 |
| 2013-10-21 | 2013-10-17 | 8.003 | 290,648 | +13,458 | 0.00% | 2,325,963 |
| 2013-10-16 | 2013-10-11 | 8.070 | 277,190 | -8,972 | 0.00% | 2,236,799 |
| 2013-09-27 | 2013-09-25 | 8.047 | 286,162 | +17,944 | 0.00% | 2,302,821 |
| 2013-09-25 | 2013-09-23 | 8.114 | 268,218 | -17,944 | 0.00% | 2,176,357 |
| 2013-09-17 | 2013-09-13 | 7.869 | 286,162 | -2,243 | 0.00% | 2,251,788 |
| 2013-09-09 | 2013-09-05 | 7.691 | 288,405 | -26,916 | 0.00% | 2,218,006 |
| 2013-09-05 | 2013-09-03 | 7.579 | 315,321 | -8,972 | 0.00% | 2,389,862 |
| 2013-09-04 | 2013-09-02 | 7.445 | 324,293 | -8,972 | 0.00% | 2,414,488 |
| 2013-09-03 | 2013-08-30 | 7.267 | 333,265 | -4,486 | 0.00% | 2,421,856 |
| 2013-08-30 | 2013-08-28 | 7.200 | 337,751 | +4,486 | 0.00% | 2,431,869 |
| 2013-08-29 | 2013-08-27 | 7.379 | 333,265 | +8,972 | 0.00% | 2,459,001 |
| 2013-08-23 | 2013-08-21 | 7.289 | 324,293 | +4,486 | 0.00% | 2,363,885 |
| 2013-08-22 | 2013-08-20 | 7.356 | 319,807 | +8,972 | 0.00% | 2,352,572 |
| 2013-08-20 | 2013-08-16 | 7.490 | 310,835 | -8,972 | 0.00% | 2,328,146 |
| 2013-08-19 | 2013-08-15 | 7.445 | 319,807 | +8,972 | 0.00% | 2,381,088 |
| 2013-07-03 | 2013-06-28 | 7.111 | 310,835 | +897 | 0.00% | 2,210,352 |
| 2013-06-27 | 2013-06-25 | 6.754 | 309,938 | +4,486 | 0.00% | 2,093,430 |
| 2013-06-26 | 2013-06-24 | 6.665 | 305,452 | +494 | 0.00% | 2,035,894 |
| 2013-06-25 | 2013-06-21 | 6.844 | 304,958 | -17,944 | 0.00% | 2,086,985 |
| 2013-06-24 | 2013-06-20 | 6.866 | 322,902 | +17,944 | 0.00% | 2,216,983 |
| 2013-06-20 | 2013-06-18 | 7.200 | 304,958 | +44,860 | 0.00% | 2,195,753 |
| 2013-06-19 | 2013-06-17 | 7.222 | 260,098 | -897 | 0.00% | 1,878,551 |
| 2013-06-18 | 2013-06-14 | 7.089 | 260,995 | +897 | 0.00% | 1,850,121 |
| 2013-06-13 | 2013-06-10 | 7.490 | 260,098 | +8,972 | 0.00% | 1,948,127 |
| 2013-06-11 | 2013-06-07 | 7.490 | 251,126 | +4,934 | 0.00% | 1,880,927 |
| 2013-06-07 | 2013-06-05 | 8.706 | 246,192 | +14,837 | 0.00% | 2,143,257 |
| 2013-06-06 | 2013-06-04 | 8.753 | 231,355 | -84,314 | 0.00% | 2,025,068 |
| 2013-05-27 | 2013-05-23 | 8.682 | 315,669 | +84,314 | 0.00% | 2,740,610 |
| 2013-04-30 | 2013-04-26 | 8.492 | 231,355 | -8,432 | 0.00% | 1,964,700 |
| 2013-04-26 | 2013-04-24 | 8.326 | 239,787 | -8,431 | 0.00% | 1,996,490 |
| 2013-04-25 | 2013-04-23 | 8.160 | 248,218 | +8,431 | 0.00% | 2,025,471 |
| 2013-04-23 | 2013-04-19 | 8.350 | 239,787 | -84,313 | 0.00% | 2,002,178 |
| 2013-04-09 | 2013-04-05 | 8.231 | 324,100 | -8,431 | 0.00% | 2,667,736 |
| 2013-04-05 | 2013-04-02 | 8.468 | 332,531 | +16,862 | 0.00% | 2,816,013 |
| 2013-04-03 | 2013-03-28 | 8.540 | 315,669 | +8,432 | 0.00% | 2,695,682 |
| 2013-04-02 | 2013-03-27 | 8.587 | 307,237 | -46,373 | 0.00% | 2,638,253 |
| 2013-03-28 | 2013-03-26 | 8.421 | 353,610 | +126,470 | 0.00% | 2,977,743 |
| 2013-03-22 | 2013-03-20 | 8.421 | 227,140 | -42,156 | 0.00% | 1,912,741 |
| 2013-03-21 | 2013-03-19 | 8.231 | 269,296 | +42,156 | 0.00% | 2,216,632 |
| 2013-03-20 | 2013-03-18 | 8.279 | 227,140 | -21,078 | 0.00% | 1,880,413 |
| 2013-03-15 | 2013-03-13 | 8.445 | 248,218 | +21,078 | 0.00% | 2,096,127 |
| 2013-03-12 | 2013-03-08 | 8.801 | 227,140 | -21,078 | 0.00% | 1,998,949 |
| 2013-03-11 | 2013-03-07 | 8.611 | 248,218 | +8,431 | 0.00% | 2,137,343 |
| 2013-03-08 | 2013-03-06 | 8.611 | 239,787 | +16,863 | 0.00% | 2,064,746 |
| 2013-03-07 | 2013-03-05 | 8.397 | 222,924 | -84,313 | 0.00% | 1,871,951 |
| 2013-03-05 | 2013-03-01 | 8.468 | 307,237 | +421 | 0.00% | 2,601,813 |
| 2013-02-25 | 2013-02-21 | 8.801 | 306,816 | -421 | 0.00% | 2,700,140 |
| 2013-02-21 | 2013-02-19 | 8.824 | 307,237 | +18,970 | 0.00% | 2,711,133 |
| 2013-02-20 | 2013-02-18 | 9.038 | 288,267 | +2,108 | 0.00% | 2,605,279 |
| 2013-02-14 | 2013-02-07 | 8.943 | 286,159 | +93,166 | 0.00% | 2,559,075 |
| 2013-02-07 | 2013-02-05 | 8.990 | 192,993 | -18,549 | 0.00% | 1,735,062 |
| 2013-02-06 | 2013-02-04 | 9.346 | 211,542 | +18,549 | 0.00% | 1,977,093 |
| 2013-01-18 | 2013-01-16 | 8.706 | 192,993 | +8,431 | 0.00% | 1,680,126 |
| 2013-01-17 | 2013-01-15 | 8.801 | 184,562 | +422 | 0.00% | 1,624,241 |
| 2013-01-04 | 2013-01-02 | 8.492 | 184,140 | +421 | 0.00% | 1,563,743 |
| 2012-12-27 | 2012-12-20 | 8.207 | 183,719 | -421 | 0.00% | 1,507,872 |
| 2012-12-14 | 2012-12-12 | 8.113 | 184,140 | -4,216 | 0.00% | 1,493,855 |
| 2012-12-13 | 2012-12-11 | 7.947 | 188,356 | +2,530 | 0.00% | 1,496,782 |
| 2012-12-12 | 2012-12-10 | 7.923 | 185,826 | -2,993 | 0.00% | 1,472,269 |
| 2012-12-11 | 2012-12-07 | 7.828 | 188,819 | +42 | 0.00% | 1,478,066 |
| 2012-12-07 | 2012-12-05 | 7.828 | 188,777 | -4,216 | 0.00% | 1,477,738 |
| 2012-11-19 | 2012-11-15 | 7.377 | 192,993 | +2,319 | 0.00% | 1,423,758 |
| 2012-11-15 | 2012-11-13 | 7.330 | 190,674 | -464 | 0.00% | 1,397,604 |
| 2012-11-14 | 2012-11-12 | 7.472 | 191,138 | +464 | 0.00% | 1,428,209 |
| 2012-11-02 | 2012-10-31 | 7.567 | 190,674 | +4,637 | 0.00% | 1,442,834 |
| 2012-10-26 | 2012-10-24 | 7.401 | 186,037 | +25,294 | 0.00% | 1,376,855 |
| 2012-10-25 | 2012-10-22 | 7.472 | 160,743 | -4,216 | 0.00% | 1,201,094 |
| 2012-10-19 | 2012-10-17 | 7.306 | 164,959 | -210,783 | 0.00% | 1,205,205 |
| 2012-10-17 | 2012-10-15 | 7.306 | 375,742 | -84,313 | 0.00% | 2,745,205 |
| 2012-10-16 | 2012-10-12 | 7.282 | 460,055 | -168,627 | 0.00% | 3,350,290 |
| 2012-10-15 | 2012-10-11 | 7.211 | 628,682 | +252,940 | 0.00% | 4,533,555 |
| 2012-10-08 | 2012-10-04 | 6.998 | 375,742 | +4,637 | 0.00% | 2,629,336 |
| 2012-10-05 | 2012-10-03 | 6.998 | 371,105 | +373 | 0.00% | 2,596,887 |
| 2012-09-21 | 2012-09-19 | 7.045 | 370,732 | -4,216 | 0.00% | 2,611,866 |
| 2012-09-14 | 2012-09-12 | 6.761 | 374,948 | -210,783 | 0.00% | 2,534,838 |
| 2012-09-12 | 2012-09-10 | 6.737 | 585,731 | +471 | 0.00% | 3,945,943 |
| 2012-09-07 | 2012-09-05 | 6.547 | 585,260 | +429,997 | 0.00% | 3,831,706 |
| 2012-08-16 | 2012-08-14 | 7.164 | 155,263 | -4,215 | 0.00% | 1,112,267 |
| 2012-08-13 | 2012-08-09 | 7.116 | 159,478 | -4,216 | 0.00% | 1,134,897 |
| 2012-07-31 | 2012-07-27 | 6.903 | 163,694 | -4,216 | 0.00% | 1,129,952 |
| 2012-07-19 | 2012-07-17 | 6.666 | 167,910 | +2,319 | 0.00% | 1,119,224 |
| 2012-07-16 | 2012-07-12 | 6.571 | 165,591 | +8,431 | 0.00% | 1,088,055 |
| 2012-07-10 | 2012-07-06 | 6.832 | 157,160 | +2,530 | 0.00% | 1,073,665 |
| 2012-07-09 | 2012-07-05 | 6.903 | 154,630 | +4,215 | 0.00% | 1,067,385 |
| 2012-07-05 | 2012-07-03 | 7.021 | 150,415 | +2,530 | 0.00% | 1,056,129 |
| 2012-07-04 | 2012-06-29 | 6.974 | 147,885 | -6,324 | 0.00% | 1,031,349 |
| 2012-06-27 | 2012-06-25 | 6.808 | 154,209 | -3,372 | 0.00% | 1,049,847 |
| 2012-06-26 | 2012-06-22 | 6.879 | 157,581 | -42,157 | 0.00% | 1,084,017 |
| 2012-06-25 | 2012-06-21 | 6.903 | 199,738 | +42,157 | 0.00% | 1,378,758 |
| 2012-06-21 | 2012-06-19 | 6.903 | 157,581 | -4,216 | 0.00% | 1,087,755 |
| 2012-06-06 | 2012-06-04 | 7.448 | 161,797 | +10,296 | 0.00% | 1,205,053 |
| 2012-06-01 | 2012-05-30 | 7.448 | 151,501 | +5,921 | 0.00% | 1,128,369 |
| 2012-05-17 | 2012-05-15 | 7.549 | 145,580 | +3,947 | 0.00% | 1,099,022 |
| 2012-05-16 | 2012-05-14 | 7.524 | 141,633 | +3,948 | 0.00% | 1,065,637 |
| 2012-05-07 | 2012-05-03 | 8.005 | 137,685 | +3,947 | 0.00% | 1,102,204 |
| 2012-04-18 | 2012-04-16 | 8.183 | 133,738 | +3,947 | 0.00% | 1,094,323 |
| 2012-03-27 | 2012-03-23 | 8.005 | 129,791 | -3,947 | 0.00% | 1,039,011 |
| 2012-03-21 | 2012-03-19 | 8.233 | 133,738 | -1,579 | 0.00% | 1,101,099 |
| 2012-03-20 | 2012-03-16 | 8.385 | 135,317 | +1,579 | 0.00% | 1,134,668 |
| 2012-03-01 | 2012-02-28 | 8.512 | 133,738 | -39,474 | 0.00% | 1,138,367 |
| 2012-02-24 | 2012-02-22 | 8.588 | 173,212 | -5,527 | 0.00% | 1,487,531 |
| 2012-02-13 | 2012-02-09 | 8.512 | 178,739 | +5,527 | 0.00% | 1,521,412 |
| 2012-02-06 | 2012-02-02 | 8.588 | 173,212 | -11,842 | 0.00% | 1,487,531 |
| 2012-01-31 | 2012-01-27 | 8.537 | 185,054 | -790 | 0.00% | 1,579,853 |
| 2012-01-30 | 2012-01-26 | 8.487 | 185,844 | +790 | 0.00% | 1,577,181 |
| 2011-12-22 | 2011-12-20 | 7.169 | 185,054 | -4,343 | 0.00% | 1,326,701 |
| 2011-12-12 | 2011-12-08 | 7.296 | 189,397 | -11,842 | 0.00% | 1,381,828 |
| 2011-12-07 | 2011-12-05 | 7.119 | 201,239 | -3,947 | 0.00% | 1,432,540 |
| 2011-12-05 | 2011-12-01 | 6.739 | 205,186 | -7,895 | 0.00% | 1,382,667 |
| 2011-11-25 | 2011-11-23 | 6.029 | 213,081 | -789 | 0.00% | 1,284,724 |
| 2011-11-22 | 2011-11-18 | 6.485 | 213,870 | +15,789 | 0.00% | 1,387,005 |
| 2011-11-21 | 2011-11-17 | 6.688 | 198,081 | +3,948 | 0.00% | 1,324,753 |
| 2011-11-17 | 2011-11-15 | 7.017 | 194,133 | +789 | 0.00% | 1,362,283 |
| 2011-11-16 | 2011-11-14 | 6.992 | 193,344 | -3,947 | 0.00% | 1,351,849 |
| 2011-10-27 | 2011-10-25 | 7.144 | 197,291 | -4,342 | 0.00% | 1,409,434 |
| 2011-10-26 | 2011-10-24 | 7.119 | 201,633 | -13,816 | 0.00% | 1,435,345 |
| 2011-10-19 | 2011-10-17 | 6.941 | 215,449 | +5,921 | 0.00% | 1,495,489 |
| 2011-10-17 | 2011-10-13 | 6.992 | 209,528 | -82,896 | 0.00% | 1,465,006 |
| 2011-10-12 | 2011-10-10 | 6.232 | 292,424 | +78,948 | 0.00% | 1,822,369 |
| 2011-10-06 | 2011-10-03 | 5.801 | 213,476 | -868 | 0.00% | 1,238,434 |
| 2011-10-04 | 2011-09-30 | 6.207 | 214,344 | +3,947 | 0.00% | 1,330,349 |
| 2011-09-30 | 2011-09-27 | 6.713 | 210,397 | -19,737 | 0.00% | 1,412,452 |
| 2011-09-28 | 2011-09-26 | 6.333 | 230,134 | -1,302 | 0.00% | 1,457,502 |
| 2011-09-27 | 2011-09-23 | 6.435 | 231,436 | +23,684 | 0.00% | 1,489,200 |
| 2011-09-19 | 2011-09-15 | 7.321 | 207,752 | -39,908 | 0.00% | 1,521,007 |
| 2011-09-15 | 2011-09-12 | 7.347 | 247,660 | +39,474 | 0.00% | 1,819,459 |
| 2011-09-12 | 2011-09-08 | 7.651 | 208,186 | +3,947 | 0.00% | 1,592,747 |
| 2011-09-08 | 2011-09-06 | 7.625 | 204,239 | +3,948 | 0.00% | 1,557,376 |
| 2011-09-06 | 2011-09-02 | 7.828 | 200,291 | +3,947 | 0.00% | 1,567,863 |
| 2011-09-05 | 2011-09-01 | 8.005 | 196,344 | -868 | 0.00% | 1,571,785 |
| 2011-08-31 | 2011-08-29 | 7.853 | 197,212 | -19,737 | 0.00% | 1,548,757 |
| 2011-08-25 | 2011-08-23 | 7.803 | 216,949 | -6,119 | 0.00% | 1,692,765 |
| 2011-08-17 | 2011-08-15 | 7.955 | 223,068 | -39,474 | 0.00% | 1,774,415 |
| 2011-08-15 | 2011-08-11 | 7.727 | 262,542 | +2,369 | 0.00% | 2,028,556 |
| 2011-08-12 | 2011-08-10 | 7.625 | 260,173 | -19,738 | 0.00% | 1,983,887 |
| 2011-08-11 | 2011-08-09 | 7.549 | 279,911 | +51,712 | 0.00% | 2,113,122 |
| 2011-08-10 | 2011-08-08 | 8.132 | 228,199 | +394 | 0.00% | 1,855,697 |
| 2011-08-08 | 2011-08-04 | 8.740 | 227,805 | +39,474 | 0.00% | 1,990,997 |
| 2011-07-29 | 2011-07-27 | 9.272 | 188,331 | -47,369 | 0.00% | 1,746,189 |
| 2011-07-26 | 2011-07-22 | 9.095 | 235,700 | -39,474 | 0.00% | 2,143,593 |
| 2011-07-22 | 2011-07-20 | 8.968 | 275,174 | +39,474 | 0.00% | 2,467,737 |
| 2011-07-18 | 2011-07-14 | 8.993 | 235,700 | -2,368 | 0.00% | 2,119,709 |
| 2011-07-15 | 2011-07-13 | 9.095 | 238,068 | +3,947 | 0.00% | 2,165,129 |
| 2011-07-14 | 2011-07-12 | 8.892 | 234,121 | +7,895 | 0.00% | 2,081,785 |
| 2011-07-13 | 2011-07-11 | 9.196 | 226,226 | +3,158 | 0.00% | 2,080,355 |
| 2011-07-08 | 2011-07-06 | 9.424 | 223,068 | +3,948 | 0.00% | 2,102,173 |
| 2011-06-28 | 2011-06-24 | 9.753 | 219,120 | -197,371 | 0.00% | 2,137,131 |
| 2011-06-21 | 2011-06-17 | 9.677 | 416,491 | +43,422 | 0.00% | 4,030,485 |
| 2011-06-20 | 2011-06-16 | 9.703 | 373,069 | +197,370 | 0.00% | 3,619,730 |
| 2011-06-14 | 2011-06-10 | 9.905 | 175,699 | -130,264 | 0.00% | 1,740,341 |
| 2011-06-13 | 2011-06-09 | 9.956 | 305,963 | +122,369 | 0.00% | 3,046,139 |
| 2011-06-10 | 2011-06-08 | 10.083 | 183,594 | +395 | 0.00% | 1,851,100 |
| 2011-06-07 | 2011-06-02 | 10.361 | 183,199 | +23,684 | 0.00% | 1,898,168 |
| 2011-06-03 | 2011-06-01 | 11.381 | 159,515 | -3,947 | 0.00% | 1,815,480 |
| 2011-06-02 | 2011-05-31 | 11.381 | 163,462 | +6,645 | 0.00% | 1,860,401 |
| 2011-05-27 | 2011-05-25 | 11.064 | 156,817 | +3,787 | 0.00% | 1,735,081 |
| 2011-05-18 | 2011-05-16 | 11.117 | 153,030 | +37,869 | 0.00% | 1,701,262 |
| 2011-05-09 | 2011-05-05 | 11.196 | 115,161 | -8,331 | 0.00% | 1,289,389 |
| 2011-04-19 | 2011-04-15 | 11.566 | 123,492 | -8,331 | 0.00% | 1,428,320 |
| 2011-04-15 | 2011-04-13 | 11.645 | 131,823 | -37,869 | 0.00% | 1,535,120 |
| 2011-04-12 | 2011-04-08 | 11.751 | 169,692 | -7,574 | 0.00% | 1,994,040 |
| 2011-04-04 | 2011-03-31 | 11.434 | 177,266 | -3,787 | 0.00% | 2,026,870 |
| 2011-03-31 | 2011-03-29 | 11.223 | 181,053 | +7,574 | 0.00% | 2,031,923 |
| 2011-03-29 | 2011-03-25 | 11.276 | 173,479 | -11,361 | 0.00% | 1,956,083 |
| 2011-03-28 | 2011-03-24 | 10.985 | 184,840 | +37,869 | 0.00% | 2,030,495 |
| 2011-03-02 | 2011-02-28 | 10.853 | 146,971 | -3,787 | 0.00% | 1,595,093 |
| 2011-03-01 | 2011-02-25 | 10.615 | 150,758 | -1,249 | 0.00% | 1,600,365 |
| 2011-02-28 | 2011-02-24 | 10.431 | 152,007 | +5,036 | 0.00% | 1,585,526 |
| 2011-02-17 | 2011-02-15 | 10.457 | 146,971 | -3,787 | 0.00% | 1,536,878 |
| 2011-02-16 | 2011-02-14 | 10.536 | 150,758 | +758 | 0.00% | 1,588,422 |
| 2011-02-15 | 2011-02-11 | 10.299 | 150,000 | +3,787 | 0.00% | 1,544,786 |
| 2011-02-14 | 2011-02-10 | 10.325 | 146,213 | +6,816 | 0.00% | 1,509,647 |
| 2011-02-07 | 2011-01-31 | 10.695 | 139,397 | +8,331 | 0.00% | 1,490,806 |
| 2011-01-19 | 2011-01-17 | 11.196 | 131,066 | +10,225 | 0.00% | 1,467,468 |
| 2011-01-17 | 2011-01-13 | 11.302 | 120,841 | -757 | 0.00% | 1,365,748 |
| 2011-01-14 | 2011-01-12 | 11.170 | 121,598 | -3,787 | 0.00% | 1,358,249 |
| 2011-01-10 | 2011-01-06 | 10.985 | 125,385 | -1,136 | 0.00% | 1,377,373 |
| 2011-01-04 | 2010-12-31 | 10.827 | 126,521 | -8,332 | 0.00% | 1,369,806 |
| 2010-12-28 | 2010-12-22 | 10.800 | 134,853 | -3,787 | 0.00% | 1,456,453 |
| 2010-12-22 | 2010-12-20 | 10.721 | 138,640 | +7,574 | 0.00% | 1,486,371 |
| 2010-12-21 | 2010-12-17 | 10.721 | 131,066 | +7,574 | 0.00% | 1,405,169 |
| 2010-12-16 | 2010-12-14 | 11.144 | 123,492 | -3,787 | 0.00% | 1,376,144 |
| 2010-12-14 | 2010-12-10 | 10.853 | 127,279 | +7,574 | 0.00% | 1,381,374 |
| 2010-12-13 | 2010-12-09 | 10.853 | 119,705 | +11,777 | 0.00% | 1,299,172 |
| 2010-12-08 | 2010-12-06 | 10.880 | 107,928 | -757 | 0.00% | 1,174,205 |
| 2010-12-07 | 2010-12-03 | 11.170 | 108,685 | -2,272 | 0.00% | 1,214,011 |
| 2010-12-02 | 2010-11-30 | 10.985 | 110,957 | -7,574 | 0.00% | 1,218,879 |
| 2010-12-01 | 2010-11-29 | 11.038 | 118,531 | +7,574 | 0.00% | 1,308,341 |
| 2010-11-17 | 2010-11-15 | 11.857 | 110,957 | +11,361 | 0.00% | 1,315,569 |
| 2010-11-16 | 2010-11-12 | 12.041 | 99,596 | +3,029 | 0.00% | 1,199,277 |
| 2010-11-11 | 2010-11-09 | 12.622 | 96,567 | -3,787 | 0.00% | 1,218,903 |
| 2010-11-08 | 2010-11-04 | 13.769 | 100,354 | -26,508 | 0.00% | 1,381,783 |
| 2010-11-05 | 2010-11-03 | 13.659 | 126,862 | +8,481 | 0.00% | 1,732,800 |
| 2010-11-04 | 2010-11-02 | 13.356 | 118,381 | -363 | 0.00% | 1,581,098 |
| 2010-11-03 | 2010-11-01 | 13.191 | 118,744 | -727 | 0.00% | 1,566,327 |
| 2010-11-02 | 2010-10-29 | 12.778 | 119,471 | +727 | 0.00% | 1,526,566 |
| 2010-11-01 | 2010-10-28 | 12.833 | 118,744 | -3,632 | 0.00% | 1,523,817 |
| 2010-10-29 | 2010-10-27 | 12.557 | 122,376 | -726 | 0.00% | 1,536,725 |
| 2010-10-28 | 2010-10-26 | 12.668 | 123,102 | -5,447 | 0.00% | 1,559,402 |
| 2010-10-22 | 2010-10-20 | 12.420 | 128,549 | -13,436 | 0.00% | 1,596,542 |
| 2010-10-21 | 2010-10-19 | 12.668 | 141,985 | -14,525 | 0.00% | 1,798,604 |
| 2010-10-19 | 2010-10-15 | 12.585 | 156,510 | -3,631 | 0.00% | 1,969,670 |
| 2010-10-13 | 2010-10-11 | 11.704 | 160,141 | -3,632 | 0.00% | 1,874,246 |
| 2010-10-11 | 2010-10-07 | 11.704 | 163,773 | +14,526 | 0.00% | 1,916,754 |
| 2010-10-08 | 2010-10-06 | 11.786 | 149,247 | -3,632 | 0.00% | 1,759,076 |
| 2010-10-07 | 2010-10-05 | 11.456 | 152,879 | -3,631 | 0.00% | 1,751,364 |
| 2010-09-28 | 2010-09-24 | 11.208 | 156,510 | -363 | 0.00% | 1,754,170 |
| 2010-09-03 | 2010-09-01 | 10.740 | 156,873 | +3,631 | 0.00% | 1,684,798 |
| 2010-08-30 | 2010-08-26 | 10.905 | 153,242 | +7,263 | 0.00% | 1,671,122 |
| 2010-08-20 | 2010-08-18 | 11.070 | 145,979 | +4,357 | 0.00% | 1,616,038 |
| 2010-08-12 | 2010-08-10 | 11.456 | 141,622 | -3,631 | 0.00% | 1,622,405 |
| 2010-08-02 | 2010-07-29 | 11.346 | 145,253 | -3,631 | 0.00% | 1,648,001 |
| 2010-07-14 | 2010-07-12 | 11.346 | 148,884 | -363 | 0.00% | 1,689,197 |
| 2010-07-13 | 2010-07-09 | 11.236 | 149,247 | +363 | 0.00% | 1,676,876 |
| 2010-05-27 | 2010-05-25 | 11.133 | 148,884 | +5,997 | 0.00% | 1,657,563 |
| 2010-05-26 | 2010-05-24 | 11.449 | 142,887 | -349 | 0.00% | 1,635,896 |
| 2010-05-12 | 2010-05-10 | 11.449 | 143,236 | +3,485 | 0.00% | 1,639,892 |
| 2010-05-11 | 2010-05-07 | 11.219 | 139,751 | +8,713 | 0.00% | 1,567,913 |
| 2010-05-07 | 2010-05-05 | 11.277 | 131,038 | +6,970 | 0.00% | 1,477,679 |
| 2010-05-04 | 2010-04-30 | 11.707 | 124,068 | -6,970 | 0.00% | 1,452,480 |
| 2010-04-30 | 2010-04-28 | 11.506 | 131,038 | +6,970 | 0.00% | 1,507,759 |
| 2010-04-28 | 2010-04-26 | 11.707 | 124,068 | -697 | 0.00% | 1,452,480 |
| 2010-04-20 | 2010-04-16 | 11.621 | 124,765 | +1,743 | 0.00% | 1,449,900 |
| 2010-04-07 | 2010-03-31 | 11.879 | 123,022 | -697 | 0.00% | 1,461,414 |
| 2010-03-09 | 2010-03-05 | 11.277 | 123,719 | +1,742 | 0.00% | 1,395,144 |
| 2010-02-03 | 2010-02-01 | 10.789 | 121,977 | +3,485 | 0.00% | 1,316,000 |
| 2009-12-22 | 2009-12-18 | 11.564 | 118,492 | -17,425 | 0.00% | 1,370,201 |
| 2009-12-21 | 2009-12-17 | 11.592 | 135,917 | +3,485 | 0.00% | 1,575,598 |
| 2009-12-14 | 2009-12-10 | 12.166 | 132,432 | +1,742 | 0.00% | 1,611,198 |
| 2009-12-11 | 2009-12-09 | 12.252 | 130,690 | +3,485 | 0.00% | 1,601,255 |
| 2009-12-08 | 2009-12-04 | 12.797 | 127,205 | +6,971 | 0.00% | 1,627,906 |
| 2009-12-02 | 2009-11-30 | 12.539 | 120,234 | +3,485 | 0.00% | 1,507,644 |
| 2009-11-27 | 2009-11-25 | 12.855 | 116,749 | +3,485 | 0.00% | 1,500,795 |
| 2009-11-24 | 2009-11-20 | 13.544 | 113,264 | -5,576 | 0.00% | 1,533,996 |
| 2009-11-23 | 2009-11-19 | 13.572 | 118,840 | +7,318 | 0.00% | 1,612,924 |
| 2009-11-20 | 2009-11-18 | 13.859 | 111,522 | +1,743 | 0.00% | 1,545,603 |
| 2009-11-18 | 2009-11-16 | 14.175 | 109,779 | -5,228 | 0.00% | 1,556,096 |
| 2009-11-16 | 2009-11-12 | 13.429 | 115,007 | -21,259 | 0.00% | 1,544,402 |
| 2009-11-13 | 2009-11-11 | 13.744 | 136,266 | +17,774 | 0.00% | 1,872,894 |
| 2009-10-21 | 2009-10-19 | 12.855 | 118,492 | -3,485 | 0.00% | 1,523,201 |
| 2009-10-20 | 2009-10-16 | 12.683 | 121,977 | -10,455 | 0.00% | 1,547,000 |
| 2009-10-19 | 2009-10-15 | 12.912 | 132,432 | -40,078 | 0.00% | 1,709,998 |
| 2009-10-16 | 2009-10-14 | 12.683 | 172,510 | +35,547 | 0.00% | 2,187,896 |
| 2009-10-15 | 2009-10-13 | 12.453 | 136,963 | -3,485 | 0.00% | 1,705,624 |
| 2009-10-13 | 2009-10-09 | 12.310 | 140,448 | -3,485 | 0.00% | 1,728,873 |
| 2009-10-12 | 2009-10-08 | 12.453 | 143,933 | -3,485 | 0.00% | 1,792,422 |
| 2009-09-29 | 2009-09-25 | 11.793 | 147,418 | +3,485 | 0.00% | 1,738,531 |
| 2009-09-18 | 2009-09-16 | 12.625 | 143,933 | -3,485 | 0.00% | 1,817,202 |
| 2009-09-17 | 2009-09-15 | 12.138 | 147,418 | -348 | 0.00% | 1,789,291 |
| 2009-09-10 | 2009-09-08 | 12.023 | 147,766 | -4,531 | 0.00% | 1,776,555 |
| 2009-09-09 | 2009-09-07 | 11.765 | 152,297 | -3,137 | 0.00% | 1,791,700 |
| 2009-09-03 | 2009-09-01 | 10.961 | 155,434 | -3,485 | 0.00% | 1,703,725 |
| 2009-08-27 | 2009-08-25 | 10.961 | 158,919 | +3,485 | 0.00% | 1,741,925 |
| 2009-08-10 | 2009-08-06 | 10.732 | 155,434 | -3,485 | 0.00% | 1,668,045 |
| 2009-08-07 | 2009-08-05 | 10.559 | 158,919 | +3,485 | 0.00% | 1,678,085 |
| 2009-07-31 | 2009-07-29 | 11.105 | 155,434 | -3,485 | 0.00% | 1,726,025 |
| 2009-07-23 | 2009-07-21 | 10.703 | 158,919 | -14,288 | 0.00% | 1,700,885 |
| 2009-07-03 | 2009-06-30 | 10.588 | 173,207 | -1,743 | 0.00% | 1,833,927 |
| 2009-06-30 | 2009-06-26 | 10.502 | 174,950 | -1,742 | 0.00% | 1,837,322 |
| 2009-06-26 | 2009-06-24 | 9.928 | 176,692 | +1,742 | 0.00% | 1,754,216 |
| 2009-06-24 | 2009-06-22 | 10.215 | 174,950 | -6,970 | 0.00% | 1,787,122 |
| 2009-06-23 | 2009-06-19 | 10.014 | 181,920 | -10,455 | 0.00% | 1,821,781 |
| 2009-06-18 | 2009-06-16 | 11.140 | 192,375 | +24,285 | 0.00% | 2,142,980 |
| 2009-06-12 | 2009-06-10 | 11.319 | 168,090 | -1,675 | 0.00% | 1,902,574 |
| 2009-06-10 | 2009-06-08 | 10.512 | 169,765 | -335 | 0.00% | 1,784,643 |
| 2009-06-09 | 2009-06-05 | 10.632 | 170,100 | +335 | 0.00% | 1,808,485 |
| 2009-06-02 | 2009-05-29 | 10.393 | 169,765 | -6,697 | 0.00% | 1,764,363 |
| 2009-06-01 | 2009-05-27 | 9.646 | 176,462 | -23,773 | 0.00% | 1,702,215 |
| 2009-05-29 | 2009-05-26 | 8.810 | 200,235 | +335 | 0.00% | 1,764,097 |
| 2009-05-26 | 2009-05-22 | 8.661 | 199,900 | +3,348 | 0.00% | 1,731,296 |
| 2009-05-22 | 2009-05-20 | 8.840 | 196,552 | -33,484 | 0.00% | 1,737,520 |
| 2009-05-21 | 2009-05-19 | 8.870 | 230,036 | -3,349 | 0.00% | 2,040,388 |
| 2009-05-18 | 2009-05-14 | 8.511 | 233,385 | +3,349 | 0.00% | 1,986,453 |
| 2009-05-15 | 2009-05-13 | 8.691 | 230,036 | +6,697 | 0.00% | 1,999,168 |
| 2009-05-13 | 2009-05-11 | 8.601 | 223,339 | +3,348 | 0.00% | 1,920,957 |
| 2009-05-11 | 2009-05-07 | 9.079 | 219,991 | -3,348 | 0.00% | 1,997,281 |
| 2009-05-07 | 2009-05-05 | 8.780 | 223,339 | -10,046 | 0.00% | 1,960,977 |
| 2009-04-24 | 2009-04-22 | 8.422 | 233,385 | -6,696 | 0.00% | 1,965,543 |
| 2009-04-23 | 2009-04-21 | 8.780 | 240,081 | +6,696 | 0.00% | 2,107,976 |
| 2009-04-20 | 2009-04-16 | 8.541 | 233,385 | -6,696 | 0.00% | 1,993,423 |
| 2009-04-17 | 2009-04-15 | 8.721 | 240,081 | +6,696 | 0.00% | 2,093,636 |
| 2009-04-16 | 2009-04-14 | 8.810 | 233,385 | -6,696 | 0.00% | 2,056,153 |
| 2009-04-14 | 2009-04-08 | 8.064 | 240,081 | -6,697 | 0.00% | 1,935,896 |
| 2009-04-06 | 2009-04-02 | 7.974 | 246,778 | -3,349 | 0.00% | 1,967,788 |
| 2009-04-02 | 2009-03-31 | 7.675 | 250,127 | -3,348 | 0.00% | 1,919,792 |
| 2009-04-01 | 2009-03-30 | 7.377 | 253,475 | +3,348 | 0.00% | 1,869,789 |
| 2009-03-23 | 2009-03-19 | 7.078 | 250,127 | -50,226 | 0.00% | 1,770,392 |
| 2009-03-17 | 2009-03-13 | 6.779 | 300,353 | -6,697 | 0.00% | 2,036,190 |
| 2009-03-16 | 2009-03-12 | 6.630 | 307,050 | -10,045 | 0.00% | 2,035,742 |
| 2009-03-10 | 2009-03-06 | 6.600 | 317,095 | -3,348 | 0.00% | 2,092,870 |
| 2009-03-03 | 2009-02-27 | 6.481 | 320,443 | +6,696 | 0.00% | 2,076,687 |
| 2009-02-25 | 2009-02-23 | 6.421 | 313,747 | -6,696 | 0.00% | 2,014,553 |
| 2009-02-13 | 2009-02-11 | 6.301 | 320,443 | -6,697 | 0.00% | 2,019,267 |
| 2009-02-10 | 2009-02-06 | 6.511 | 327,140 | -16,742 | 0.00% | 2,129,858 |
| 2009-02-09 | 2009-02-05 | 6.391 | 343,882 | +30,135 | 0.00% | 2,197,778 |
| 2009-02-03 | 2009-01-30 | 6.182 | 313,747 | -16,742 | 0.00% | 1,939,593 |
| 2009-02-02 | 2009-01-29 | 6.033 | 330,489 | +3,349 | 0.00% | 1,993,742 |
| 2009-01-23 | 2009-01-21 | 5.644 | 327,140 | +40,181 | 0.00% | 1,846,529 |
| 2009-01-20 | 2009-01-16 | 6.092 | 286,959 | -33,484 | 0.00% | 1,748,278 |
| 2009-01-16 | 2009-01-14 | 5.674 | 320,443 | -33,485 | 0.00% | 1,818,298 |
| 2009-01-15 | 2009-01-13 | 5.525 | 353,928 | +33,485 | 0.00% | 1,955,452 |
| 2009-01-14 | 2009-01-12 | 5.495 | 320,443 | +3,348 | 0.00% | 1,760,878 |
| 2009-01-13 | 2009-01-09 | 5.854 | 317,095 | +40,181 | 0.00% | 1,856,120 |
| 2009-01-09 | 2009-01-07 | 6.391 | 276,914 | +3,348 | 0.00% | 1,769,780 |
| 2009-01-08 | 2009-01-06 | 6.600 | 273,566 | -3,348 | 0.00% | 1,805,573 |
| 2008-12-22 | 2008-12-18 | 7.108 | 276,914 | +3,348 | 0.00% | 1,968,260 |
| 2008-12-11 | 2008-12-09 | 7.436 | 273,566 | -20,090 | 0.00% | 2,034,333 |
| 2008-12-04 | 2008-12-02 | 6.988 | 293,656 | +20,090 | 0.00% | 2,052,179 |
| 2008-12-03 | 2008-12-01 | 7.526 | 273,566 | -1,339 | 0.00% | 2,058,843 |
| 2008-11-25 | 2008-11-21 | 6.391 | 274,905 | -20,090 | 0.00% | 1,756,940 |
| 2008-11-17 | 2008-11-13 | 6.212 | 294,995 | -335 | 0.00% | 1,832,477 |
| 2008-11-12 | 2008-11-10 | 6.720 | 295,330 | +20,090 | 0.00% | 1,984,498 |
| 2008-11-05 | 2008-11-03 | 6.600 | 275,240 | -6,697 | 0.00% | 1,816,621 |
| 2008-10-27 | 2008-10-23 | 6.630 | 281,937 | +6,697 | 0.00% | 1,869,242 |
| 2008-10-20 | 2008-10-16 | 7.705 | 275,240 | +6,697 | 0.00% | 2,120,761 |
| 2008-10-15 | 2008-10-13 | 8.541 | 268,543 | -6,697 | 0.00% | 2,293,720 |
| 2008-10-09 | 2008-10-06 | 8.273 | 275,240 | +3,349 | 0.00% | 2,276,942 |
| 2008-10-02 | 2008-09-29 | 8.810 | 271,891 | -2,679 | 0.00% | 2,395,397 |
| 2008-09-19 | 2008-09-17 | 8.661 | 274,570 | +16,742 | 0.00% | 2,377,999 |
| 2008-08-27 | 2008-08-25 | 9.885 | 257,828 | -16,742 | 0.00% | 2,548,700 |
| 2008-08-13 | 2008-08-11 | 10.363 | 274,570 | -335 | 0.00% | 2,845,399 |
| 2008-08-12 | 2008-08-08 | 10.393 | 274,905 | +335 | 0.00% | 2,857,080 |
| 2008-07-08 | 2008-07-04 | 9.975 | 274,570 | -33,484 | 0.00% | 2,738,799 |
| 2008-07-03 | 2008-06-30 | 10.363 | 308,054 | +16,742 | 0.00% | 3,192,397 |
| 2008-06-19 | 2008-06-17 | 11.694 | 291,312 | +8,595 | 0.00% | 3,406,507 |
| 2008-06-17 | 2008-06-13 | 11.417 | 282,717 | -6,499 | 0.00% | 3,227,700 |
| 2008-06-11 | 2008-06-06 | 12.063 | 289,216 | -3,250 | 0.00% | 3,488,797 |
| 2008-06-05 | 2008-06-03 | 12.001 | 292,466 | -19,498 | 0.00% | 3,510,002 |
| 2008-06-04 | 2008-06-02 | 12.309 | 311,964 | +3,250 | 0.00% | 3,840,005 |
| 2008-05-22 | 2008-05-20 | 12.340 | 308,714 | -6,499 | 0.00% | 3,809,501 |
| 2008-05-21 | 2008-05-19 | 12.525 | 315,213 | +3,249 | 0.00% | 3,947,898 |
| 2008-05-20 | 2008-05-16 | 12.555 | 311,964 | -12,998 | 0.00% | 3,916,805 |
| 2008-05-14 | 2008-05-09 | 11.940 | 324,962 | +3,250 | 0.00% | 3,879,999 |
| 2008-05-09 | 2008-05-07 | 12.155 | 321,712 | +9,748 | 0.00% | 3,910,495 |
| 2008-05-08 | 2008-05-06 | 12.401 | 311,964 | -2,599 | 0.00% | 3,868,805 |
| 2008-05-07 | 2008-05-05 | 12.494 | 314,563 | +2,274 | 0.00% | 3,930,077 |
| 2008-04-30 | 2008-04-28 | 11.971 | 312,289 | -7,149 | 0.00% | 3,738,296 |
| 2008-04-29 | 2008-04-25 | 11.909 | 319,438 | +650 | 0.00% | 3,804,214 |
| 2008-04-28 | 2008-04-24 | 11.878 | 318,788 | -14,948 | 0.00% | 3,786,663 |
| 2008-04-24 | 2008-04-22 | 11.632 | 333,736 | -32,496 | 0.00% | 3,882,060 |
| 2008-04-23 | 2008-04-21 | 11.540 | 366,232 | -6,499 | 0.00% | 4,226,247 |
| 2008-04-15 | 2008-04-11 | 11.601 | 372,731 | -650 | 0.00% | 4,324,185 |
| 2008-04-07 | 2008-04-02 | 10.863 | 373,381 | -21,123 | 0.00% | 4,055,966 |
| 2008-04-03 | 2008-04-01 | 10.463 | 394,504 | +1,625 | 0.00% | 4,127,601 |
| 2008-04-02 | 2008-03-31 | 10.217 | 392,879 | +16,248 | 0.00% | 4,013,879 |
| 2008-04-01 | 2008-03-28 | 10.463 | 376,631 | -3,250 | 0.00% | 3,940,600 |
| 2008-03-28 | 2008-03-26 | 10.155 | 379,881 | +3,250 | 0.00% | 3,857,704 |
| 2008-03-27 | 2008-03-25 | 9.970 | 376,631 | -16,248 | 0.00% | 3,755,160 |
| 2008-03-26 | 2008-03-20 | 9.293 | 392,879 | -9,749 | 0.00% | 3,651,179 |
| 2008-03-20 | 2008-03-18 | 9.263 | 402,628 | +16,248 | 0.00% | 3,729,390 |
| 2008-03-19 | 2008-03-17 | 9.109 | 386,380 | -11,699 | 0.00% | 3,519,441 |
| 2008-03-11 | 2008-03-07 | 9.663 | 398,079 | -324 | 0.00% | 3,846,505 |
| 2008-03-10 | 2008-03-06 | 9.878 | 398,403 | +324 | 0.00% | 3,935,455 |
| 2008-03-04 | 2008-02-29 | 10.278 | 398,079 | +3,250 | 0.00% | 4,091,505 |
| 2008-02-29 | 2008-02-27 | 10.463 | 394,829 | -6,499 | 0.00% | 4,131,001 |
| 2008-02-22 | 2008-02-20 | 9.970 | 401,328 | +3,249 | 0.00% | 4,001,399 |
| 2008-02-19 | 2008-02-15 | 9.663 | 398,079 | +3,250 | 0.00% | 3,846,505 |
| 2008-01-31 | 2008-01-29 | 10.247 | 394,829 | -5,849 | 0.00% | 4,045,951 |
| 2008-01-29 | 2008-01-25 | 10.678 | 400,678 | +6,499 | 0.00% | 4,278,508 |
| 2008-01-24 | 2008-01-22 | 9.478 | 394,179 | -4,224 | 0.00% | 3,736,040 |
| 2008-01-23 | 2008-01-21 | 10.370 | 398,403 | -975 | 0.00% | 4,131,615 |
| 2008-01-17 | 2008-01-15 | 10.770 | 399,378 | +6,499 | 0.00% | 4,301,496 |
| 2008-01-16 | 2008-01-14 | 11.017 | 392,879 | -16,248 | 0.00% | 4,328,219 |
| 2008-01-11 | 2008-01-09 | 11.447 | 409,127 | -6,499 | 0.00% | 4,683,478 |
| 2008-01-09 | 2008-01-07 | 11.232 | 415,626 | -12,999 | 0.00% | 4,668,345 |
| 2008-01-07 | 2008-01-03 | 11.263 | 428,625 | +1,625 | 0.00% | 4,827,541 |
| 2008-01-03 | 2007-12-31 | 11.632 | 427,000 | +3,249 | 0.00% | 4,966,919 |
| 2007-12-21 | 2007-12-19 | 11.755 | 423,751 | -6,499 | 0.00% | 4,981,286 |
| 2007-12-17 | 2007-12-13 | 12.217 | 430,250 | +3,250 | 0.00% | 5,256,283 |
| 2007-12-14 | 2007-12-12 | 12.432 | 427,000 | +9,749 | 0.00% | 5,308,558 |
| 2007-12-13 | 2007-12-11 | 12.648 | 417,251 | +975 | 0.00% | 5,277,237 |
| 2007-12-12 | 2007-12-10 | 12.525 | 416,276 | +12,998 | 0.00% | 5,213,665 |
| 2007-12-10 | 2007-12-06 | 12.863 | 403,278 | +2,925 | 0.00% | 5,187,381 |
| 2007-11-27 | 2007-11-23 | 12.463 | 400,353 | +1,300 | 0.00% | 4,989,597 |
| 2007-11-23 | 2007-11-21 | 12.432 | 399,053 | +3,249 | 0.00% | 4,961,115 |
| 2007-11-22 | 2007-11-20 | 13.109 | 395,804 | +3,250 | 0.00% | 5,188,683 |
| 2007-11-21 | 2007-11-19 | 13.171 | 392,554 | -27,947 | 0.00% | 5,170,238 |
| 2007-11-20 | 2007-11-16 | 13.355 | 420,501 | +34,121 | 0.00% | 5,615,962 |
| 2007-11-19 | 2007-11-15 | 13.940 | 386,380 | +3,250 | 0.00% | 5,386,172 |
| 2007-11-15 | 2007-11-13 | 13.755 | 383,130 | +6,499 | 0.00% | 5,270,127 |
| 2007-11-14 | 2007-11-12 | 13.694 | 376,631 | +3,250 | 0.00% | 5,157,550 |
| 2007-11-13 | 2007-11-09 | 14.248 | 373,381 | +12,998 | 0.00% | 5,319,864 |
| 2007-11-12 | 2007-11-08 | 14.248 | 360,383 | +3,250 | 0.00% | 5,134,671 |
| 2007-11-08 | 2007-11-06 | 14.802 | 357,133 | -8,449 | 0.00% | 5,286,186 |
| 2007-11-07 | 2007-11-05 | 14.063 | 365,582 | +6,499 | 0.00% | 5,141,246 |
| 2007-11-06 | 2007-11-02 | 15.571 | 359,083 | +4,549 | 0.00% | 5,591,299 |
| 2007-11-05 | 2007-11-01 | 15.971 | 354,534 | +33,147 | 0.00% | 5,662,297 |
| 2007-11-02 | 2007-10-31 | 15.571 | 321,387 | +6,499 | 0.00% | 5,004,333 |
| 2007-11-01 | 2007-10-30 | 15.171 | 314,888 | -1,950 | 0.00% | 4,777,167 |
| 2007-10-31 | 2007-10-29 | 14.863 | 316,838 | -31,196 | 0.00% | 4,709,250 |
| 2007-10-30 | 2007-10-26 | 14.432 | 348,034 | -9,749 | 0.00% | 5,022,985 |
| 2007-10-25 | 2007-10-23 | 14.125 | 357,783 | -7,799 | 0.00% | 5,053,587 |
| 2007-10-24 | 2007-10-22 | 13.663 | 365,582 | -7,474 | 0.00% | 4,994,996 |
| 2007-10-22 | 2007-10-17 | 14.371 | 373,056 | +1,624 | 0.00% | 5,361,154 |
| 2007-10-18 | 2007-10-16 | 14.432 | 371,432 | +3,250 | 0.00% | 5,360,676 |
| 2007-10-17 | 2007-10-15 | 14.432 | 368,182 | -12,998 | 0.00% | 5,313,770 |
| 2007-10-16 | 2007-10-12 | 14.432 | 381,180 | +649 | 0.00% | 5,501,363 |
| 2007-10-15 | 2007-10-11 | 14.771 | 380,531 | +100,414 | 0.00% | 5,620,807 |
| 2007-10-12 | 2007-10-10 | 14.248 | 280,117 | -16,248 | 0.00% | 3,991,056 |
| 2007-10-10 | 2007-10-08 | 13.632 | 296,365 | +22,747 | 0.00% | 4,040,155 |
| 2007-10-09 | 2007-10-05 | 13.478 | 273,618 | -2,925 | 0.00% | 3,687,959 |
| 2007-10-08 | 2007-10-04 | 13.171 | 276,543 | +3,250 | 0.00% | 3,642,284 |
| 2007-10-05 | 2007-10-03 | 13.202 | 273,293 | +1,625 | 0.00% | 3,607,889 |
| 2007-10-04 | 2007-10-02 | 13.478 | 271,668 | +12,998 | 0.00% | 3,661,676 |
| 2007-10-03 | 2007-09-28 | 12.801 | 258,670 | +6,499 | 0.00% | 3,311,363 |
| 2007-09-28 | 2007-09-25 | 12.340 | 252,171 | +12,999 | 0.00% | 3,111,766 |
| 2007-09-27 | 2007-09-24 | 12.525 | 239,172 | -650 | 0.00% | 2,995,519 |
| 2007-09-25 | 2007-09-21 | 12.217 | 239,822 | -9,099 | 0.00% | 2,929,860 |
| 2007-09-24 | 2007-09-20 | 12.217 | 248,921 | -16,248 | 0.00% | 3,041,021 |
| 2007-09-21 | 2007-09-19 | 12.032 | 265,169 | -6,824 | 0.00% | 3,190,560 |
| 2007-09-14 | 2007-09-12 | 11.817 | 271,993 | -6,499 | 0.00% | 3,214,077 |
| 2007-09-12 | 2007-09-10 | 11.940 | 278,492 | -6,500 | 0.00% | 3,325,154 |
| 2007-09-07 | 2007-09-05 | 12.032 | 284,992 | -2,274 | 0.00% | 3,429,073 |
| 2007-09-06 | 2007-09-04 | 12.063 | 287,266 | -16,249 | 0.00% | 3,465,275 |
| 2007-09-04 | 2007-08-31 | 12.340 | 303,515 | -3,249 | 0.00% | 3,745,346 |
| 2007-08-29 | 2007-08-27 | 12.371 | 306,764 | -6,499 | 0.00% | 3,794,878 |
| 2007-08-27 | 2007-08-23 | 12.586 | 313,263 | +22,747 | 0.00% | 3,942,755 |
| 2007-08-24 | 2007-08-22 | 12.278 | 290,516 | +6,499 | 0.00% | 3,567,059 |
| 2007-08-22 | 2007-08-20 | 11.601 | 284,017 | -3,249 | 0.00% | 3,294,982 |
| 2007-08-21 | 2007-08-17 | 10.463 | 287,266 | +3,249 | 0.00% | 3,005,595 |
| 2007-08-20 | 2007-08-16 | 11.047 | 284,017 | -3,249 | 0.00% | 3,137,662 |
| 2007-08-15 | 2007-08-13 | 11.663 | 287,266 | +2,924 | 0.00% | 3,350,355 |
| 2007-08-09 | 2007-08-07 | 11.632 | 284,342 | +9,749 | 0.00% | 3,307,502 |
| 2007-08-08 | 2007-08-06 | 11.601 | 274,593 | -3,250 | 0.00% | 3,185,651 |
| 2007-08-06 | 2007-08-02 | 12.217 | 277,843 | -16,248 | 0.00% | 3,394,356 |
| 2007-08-03 | 2007-08-01 | 12.340 | 294,091 | +3,250 | 0.00% | 3,629,054 |
| 2007-08-02 | 2007-07-31 | 12.801 | 290,841 | +16,248 | 0.00% | 3,723,200 |
| 2007-08-01 | 2007-07-30 | 12.463 | 274,593 | +2,275 | 0.00% | 3,422,251 |
| 2007-07-31 | 2007-07-27 | 12.371 | 272,318 | +3,249 | 0.00% | 3,368,758 |
| 2007-07-27 | 2007-07-25 | 12.771 | 269,069 | -16,248 | 0.00% | 3,436,205 |
| 2007-07-26 | 2007-07-24 | 12.863 | 285,317 | -9,749 | 0.00% | 3,670,044 |
| 2007-07-25 | 2007-07-23 | 12.986 | 295,066 | -3,249 | 0.00% | 3,831,766 |
| 2007-07-24 | 2007-07-20 | 12.832 | 298,315 | +6,499 | 0.00% | 3,828,058 |
| 2007-07-19 | 2007-07-17 | 12.740 | 291,816 | +4,875 | 0.00% | 3,717,721 |
| 2007-07-18 | 2007-07-16 | 12.648 | 286,941 | -3,250 | 0.00% | 3,629,124 |
| 2007-07-17 | 2007-07-13 | 12.925 | 290,191 | +12,998 | 0.00% | 3,750,599 |
| 2007-07-13 | 2007-07-11 | 13.263 | 277,193 | +6,500 | 0.00% | 3,676,435 |
| 2007-07-12 | 2007-07-10 | 13.448 | 270,693 | -100,739 | 0.00% | 3,640,205 |
| 2007-07-11 | 2007-07-09 | 12.617 | 371,432 | -9,748 | 0.00% | 4,686,305 |
| 2007-07-09 | 2007-07-05 | 12.248 | 381,180 | -2,275 | 0.00% | 4,668,534 |
| 2007-07-04 | 2007-06-29 | 12.067 | 383,455 | -12,999 | 0.00% | 4,627,135 |
| 2007-07-03 | 2007-06-28 | 12.191 | 396,454 | +961 | 0.00% | 4,833,313 |
| 2007-06-29 | 2007-06-27 | 12.222 | 395,493 | +16,077 | 0.00% | 4,833,897 |
| 2007-06-27 | 2007-06-25 | 12.160 | 379,416 | -6,431 | 0.00% | 4,613,797 |
| 2007-06-26 | 2007-06-22 | 12.254 | 385,847 | 0.00% | 4,727,999 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy