History of CCASS shareholding
Participant: ZHONGRONG PT SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.350 | 23,912 | +0 | 0.00% | 127,929 |
| 2025-10-13 | 2025-10-09 | 5.410 | 23,912 | +0 | 0.00% | 129,364 |
| 2025-10-10 | 2025-10-08 | 5.530 | 23,912 | +0 | 0.00% | 132,233 |
| 2025-10-09 | 2025-10-06 | 5.520 | 23,912 | +0 | 0.00% | 131,994 |
| 2025-10-08 | 2025-10-03 | 5.550 | 23,912 | +0 | 0.00% | 132,712 |
| 2025-10-06 | 2025-10-02 | 5.570 | 23,912 | +0 | 0.00% | 133,190 |
| 2025-10-03 | 2025-09-30 | 5.510 | 23,912 | +0 | 0.00% | 131,755 |
| 2025-10-02 | 2025-09-29 | 5.430 | 23,912 | +0 | 0.00% | 129,842 |
| 2025-09-30 | 2025-09-26 | 5.360 | 23,912 | +0 | 0.00% | 128,168 |
| 2025-09-29 | 2025-09-25 | 5.380 | 23,912 | +0 | 0.00% | 128,647 |
| 2025-09-26 | 2025-09-24 | 5.360 | 23,912 | +0 | 0.00% | 128,168 |
| 2025-09-25 | 2025-09-23 | 5.380 | 23,912 | +0 | 0.00% | 128,647 |
| 2025-09-24 | 2025-09-22 | 5.460 | 23,912 | +0 | 0.00% | 130,560 |
| 2025-09-23 | 2025-09-19 | 5.650 | 23,912 | +0 | 0.00% | 135,103 |
| 2025-09-22 | 2025-09-18 | 5.610 | 23,912 | +0 | 0.00% | 134,146 |
| 2025-09-19 | 2025-09-17 | 5.680 | 23,912 | +0 | 0.00% | 135,820 |
| 2025-09-18 | 2025-09-16 | 5.630 | 23,912 | +0 | 0.00% | 134,625 |
| 2025-09-17 | 2025-09-15 | 5.680 | 23,912 | +0 | 0.00% | 135,820 |
| 2025-09-16 | 2025-09-12 | 5.720 | 23,912 | +0 | 0.00% | 136,777 |
| 2025-09-15 | 2025-09-11 | 5.650 | 23,912 | +0 | 0.00% | 135,103 |
| 2025-09-12 | 2025-09-10 | 5.680 | 23,912 | +0 | 0.00% | 135,820 |
| 2025-09-11 | 2025-09-09 | 5.550 | 23,912 | +0 | 0.00% | 132,712 |
| 2025-09-10 | 2025-09-08 | 5.620 | 23,912 | +0 | 0.00% | 134,385 |
| 2025-09-09 | 2025-09-05 | 5.430 | 23,912 | +0 | 0.00% | 129,842 |
| 2025-09-08 | 2025-09-04 | 5.270 | 23,912 | +0 | 0.00% | 126,016 |
| 2025-09-05 | 2025-09-03 | 5.350 | 23,912 | +0 | 0.00% | 127,929 |
| 2025-09-04 | 2025-09-02 | 5.210 | 23,912 | +0 | 0.00% | 124,582 |
| 2025-09-03 | 2025-09-01 | 5.360 | 23,912 | +0 | 0.00% | 128,168 |
| 2025-09-02 | 2025-08-29 | 5.290 | 23,912 | +0 | 0.00% | 126,494 |
| 2025-09-01 | 2025-08-28 | 5.170 | 23,912 | +0 | 0.00% | 123,625 |
| 2025-08-29 | 2025-08-27 | 5.360 | 23,912 | +0 | 0.00% | 128,168 |
| 2025-08-28 | 2025-08-26 | 5.530 | 23,912 | +0 | 0.00% | 132,233 |
| 2025-08-27 | 2025-08-25 | 5.600 | 23,912 | +0 | 0.00% | 133,907 |
| 2025-08-26 | 2025-08-22 | 5.530 | 23,912 | +0 | 0.00% | 132,233 |
| 2025-08-25 | 2025-08-21 | 5.530 | 23,912 | +0 | 0.00% | 132,233 |
| 2025-08-22 | 2025-08-20 | 5.470 | 23,912 | +0 | 0.00% | 130,799 |
| 2025-08-21 | 2025-08-19 | 5.430 | 23,912 | +0 | 0.00% | 129,842 |
| 2025-08-20 | 2025-08-18 | 5.530 | 23,912 | +0 | 0.00% | 132,233 |
| 2025-08-19 | 2025-08-15 | 5.550 | 23,912 | +0 | 0.00% | 132,712 |
| 2025-08-18 | 2025-08-14 | 5.550 | 23,912 | +0 | 0.00% | 132,712 |
| 2025-08-15 | 2025-08-13 | 5.630 | 23,912 | +0 | 0.00% | 134,625 |
| 2025-08-14 | 2025-08-12 | 6.050 | 23,912 | +0 | 0.00% | 144,668 |
| 2025-08-13 | 2025-08-11 | 5.340 | 23,912 | +0 | 0.00% | 127,690 |
| 2025-08-12 | 2025-08-08 | 5.310 | 23,912 | +0 | 0.00% | 126,973 |
| 2025-08-11 | 2025-08-07 | 5.370 | 23,912 | +0 | 0.00% | 128,407 |
| 2025-08-08 | 2025-08-06 | 5.440 | 23,912 | +0 | 0.00% | 130,081 |
| 2025-08-07 | 2025-08-05 | 5.370 | 23,912 | +0 | 0.00% | 128,407 |
| 2025-08-06 | 2025-08-04 | 5.300 | 23,912 | +0 | 0.00% | 126,734 |
| 2025-08-05 | 2025-08-01 | 5.330 | 23,912 | +0 | 0.00% | 127,451 |
| 2025-08-04 | 2025-07-31 | 5.420 | 23,912 | +0 | 0.00% | 129,603 |
| 2025-08-01 | 2025-07-30 | 5.530 | 23,912 | +0 | 0.00% | 132,233 |
| 2025-07-31 | 2025-07-29 | 5.610 | 23,912 | +0 | 0.00% | 134,146 |
| 2025-07-30 | 2025-07-28 | 5.650 | 23,912 | +0 | 0.00% | 135,103 |
| 2025-07-29 | 2025-07-25 | 5.460 | 23,912 | +0 | 0.00% | 130,560 |
| 2025-07-28 | 2025-07-24 | 5.320 | 23,912 | +0 | 0.00% | 127,212 |
| 2025-07-25 | 2025-07-23 | 5.020 | 23,912 | +0 | 0.00% | 120,038 |
| 2025-07-24 | 2025-07-22 | 5.020 | 23,912 | +0 | 0.00% | 120,038 |
| 2025-07-23 | 2025-07-21 | 4.980 | 23,912 | +0 | 0.00% | 119,082 |
| 2025-07-22 | 2025-07-18 | 4.960 | 23,912 | +0 | 0.00% | 118,604 |
| 2025-07-21 | 2025-07-17 | 4.950 | 23,912 | +0 | 0.00% | 118,364 |
| 2025-07-18 | 2025-07-16 | 4.920 | 23,912 | +0 | 0.00% | 117,647 |
| 2025-07-17 | 2025-07-15 | 4.880 | 23,912 | +0 | 0.00% | 116,691 |
| 2025-07-16 | 2025-07-14 | 4.940 | 23,912 | +0 | 0.00% | 118,125 |
| 2025-07-15 | 2025-07-11 | 4.960 | 23,912 | +0 | 0.00% | 118,604 |
| 2025-07-14 | 2025-07-10 | 4.890 | 23,912 | +0 | 0.00% | 116,930 |
| 2025-07-11 | 2025-07-09 | 4.780 | 23,912 | +0 | 0.00% | 114,299 |
| 2025-07-10 | 2025-07-08 | 4.810 | 23,912 | +0 | 0.00% | 115,017 |
| 2025-07-09 | 2025-07-07 | 4.720 | 23,912 | +0 | 0.00% | 112,865 |
| 2025-07-08 | 2025-07-04 | 4.720 | 23,912 | +0 | 0.00% | 112,865 |
| 2025-07-07 | 2025-07-03 | 4.740 | 23,912 | +0 | 0.00% | 113,343 |
| 2025-07-04 | 2025-07-02 | 4.720 | 23,912 | +0 | 0.00% | 112,865 |
| 2025-07-03 | 2025-06-30 | 4.670 | 23,912 | +0 | 0.00% | 111,669 |
| 2025-07-02 | 2025-06-27 | 4.730 | 23,912 | +0 | 0.00% | 113,104 |
| 2025-06-30 | 2025-06-26 | 4.680 | 23,912 | +0 | 0.00% | 111,908 |
| 2025-06-27 | 2025-06-25 | 4.620 | 23,912 | +0 | 0.00% | 110,473 |
| 2025-06-26 | 2025-06-24 | 4.500 | 23,912 | +0 | 0.00% | 107,604 |
| 2025-06-25 | 2025-06-23 | 4.450 | 23,912 | +0 | 0.00% | 106,408 |
| 2025-06-24 | 2025-06-20 | 4.420 | 23,912 | +0 | 0.00% | 105,691 |
| 2025-06-23 | 2025-06-19 | 4.420 | 23,912 | +0 | 0.00% | 105,691 |
| 2025-06-20 | 2025-06-18 | 4.570 | 23,912 | +0 | 0.00% | 109,278 |
| 2025-06-19 | 2025-06-17 | 4.620 | 23,912 | +0 | 0.00% | 110,473 |
| 2025-06-18 | 2025-06-16 | 4.650 | 23,912 | +0 | 0.00% | 111,191 |
| 2025-06-17 | 2025-06-13 | 4.610 | 23,912 | +0 | 0.00% | 110,234 |
| 2025-06-16 | 2025-06-12 | 4.680 | 23,912 | +0 | 0.00% | 111,908 |
| 2025-06-13 | 2025-06-11 | 4.680 | 23,912 | +0 | 0.00% | 111,908 |
| 2025-06-12 | 2025-06-10 | 4.640 | 23,912 | +0 | 0.00% | 110,954 |
| 2025-06-11 | 2025-06-09 | 4.570 | 23,912 | +104 | 0.00% | 109,273 |
| 2025-06-10 | 2025-06-06 | 4.489 | 23,808 | +0 | 0.00% | 106,884 |
| 2025-06-09 | 2025-06-05 | 4.570 | 23,808 | +0 | 0.00% | 108,797 |
| 2025-06-06 | 2025-06-04 | 4.520 | 23,808 | +0 | 0.00% | 107,602 |
| 2025-06-05 | 2025-06-03 | 4.580 | 23,808 | +0 | 0.00% | 109,036 |
| 2025-06-04 | 2025-06-02 | 4.550 | 23,808 | +0 | 0.00% | 108,319 |
| 2025-06-03 | 2025-05-30 | 4.610 | 23,808 | +0 | 0.00% | 109,754 |
| 2025-06-02 | 2025-05-29 | 4.339 | 23,808 | +0 | 0.00% | 103,298 |
| 2025-05-30 | 2025-05-28 | 4.289 | 23,808 | +0 | 0.00% | 102,102 |
| 2025-05-29 | 2025-05-27 | 4.218 | 23,808 | +0 | 0.00% | 100,428 |
| 2025-05-28 | 2025-05-26 | 4.188 | 23,808 | +0 | 0.00% | 99,711 |
| 2025-05-27 | 2025-05-23 | 4.208 | 23,808 | +0 | 0.00% | 100,189 |
| 2025-05-26 | 2025-05-22 | 4.248 | 23,808 | +0 | 0.00% | 101,146 |
| 2025-05-23 | 2025-05-21 | 4.359 | 23,808 | +0 | 0.00% | 103,776 |
| 2025-05-22 | 2025-05-20 | 4.309 | 23,808 | +0 | 0.00% | 102,580 |
| 2025-05-21 | 2025-05-19 | 4.268 | 23,808 | +0 | 0.00% | 101,624 |
| 2025-05-20 | 2025-05-16 | 4.309 | 23,808 | +0 | 0.00% | 102,580 |
| 2025-05-19 | 2025-05-15 | 4.299 | 23,808 | +0 | 0.00% | 102,341 |
| 2025-05-16 | 2025-05-14 | 4.289 | 23,808 | +0 | 0.00% | 102,102 |
| 2025-05-15 | 2025-05-13 | 4.238 | 23,808 | +0 | 0.00% | 100,907 |
| 2025-05-14 | 2025-05-12 | 4.228 | 23,808 | +0 | 0.00% | 100,667 |
| 2025-05-13 | 2025-05-09 | 4.138 | 23,808 | +0 | 0.00% | 98,515 |
| 2025-05-12 | 2025-05-08 | 4.158 | 23,808 | +0 | 0.00% | 98,994 |
| 2025-05-09 | 2025-05-07 | 4.128 | 23,808 | +0 | 0.00% | 98,276 |
| 2025-05-08 | 2025-05-06 | 4.168 | 23,808 | +0 | 0.00% | 99,233 |
| 2025-05-07 | 2025-05-02 | 4.218 | 23,808 | +0 | 0.00% | 100,428 |
| 2025-05-06 | 2025-04-30 | 4.048 | 23,808 | +0 | 0.00% | 96,363 |
| 2025-05-02 | 2025-04-29 | 3.977 | 23,808 | +0 | 0.00% | 94,690 |
| 2025-04-30 | 2025-04-28 | 3.967 | 23,808 | +0 | 0.00% | 94,450 |
| 2025-04-29 | 2025-04-25 | 4.048 | 23,808 | +0 | 0.00% | 96,363 |
| 2025-04-28 | 2025-04-24 | 3.987 | 23,808 | +0 | 0.00% | 94,929 |
| 2025-04-25 | 2025-04-23 | 4.027 | 23,808 | +0 | 0.00% | 95,885 |
| 2025-04-24 | 2025-04-22 | 4.017 | 23,808 | +0 | 0.00% | 95,646 |
| 2025-04-23 | 2025-04-17 | 4.017 | 23,808 | +0 | 0.00% | 95,646 |
| 2025-04-22 | 2025-04-16 | 4.007 | 23,808 | +0 | 0.00% | 95,407 |
| 2025-04-17 | 2025-04-15 | 4.068 | 23,808 | +0 | 0.00% | 96,842 |
| 2025-04-16 | 2025-04-14 | 4.108 | 23,808 | +0 | 0.00% | 97,798 |
| 2025-04-15 | 2025-04-11 | 4.027 | 23,808 | +0 | 0.00% | 95,885 |
| 2025-04-14 | 2025-04-10 | 3.997 | 23,808 | +0 | 0.00% | 95,168 |
| 2025-04-11 | 2025-04-09 | 3.997 | 23,808 | +0 | 0.00% | 95,168 |
| 2025-04-10 | 2025-04-08 | 3.937 | 23,808 | +0 | 0.00% | 93,733 |
| 2025-04-09 | 2025-04-07 | 3.847 | 23,808 | +0 | 0.00% | 91,581 |
| 2025-04-08 | 2025-04-03 | 4.319 | 23,808 | +0 | 0.00% | 102,820 |
| 2025-04-07 | 2025-04-02 | 4.399 | 23,808 | +0 | 0.00% | 104,732 |
| 2025-04-03 | 2025-04-01 | 4.449 | 23,808 | +0 | 0.00% | 105,928 |
| 2025-04-02 | 2025-03-31 | 4.188 | 23,808 | +0 | 0.00% | 99,711 |
| 2025-04-01 | 2025-03-28 | 4.349 | 23,808 | +0 | 0.00% | 103,537 |
| 2025-03-31 | 2025-03-27 | 4.329 | 23,808 | +0 | 0.00% | 103,059 |
| 2025-03-28 | 2025-03-26 | 4.279 | 23,808 | +0 | 0.00% | 101,863 |
| 2025-03-27 | 2025-03-25 | 4.198 | 23,808 | +0 | 0.00% | 99,950 |
| 2025-03-26 | 2025-03-24 | 4.319 | 23,808 | +0 | 0.00% | 102,820 |
| 2025-03-25 | 2025-03-21 | 4.319 | 23,808 | +0 | 0.00% | 102,820 |
| 2025-03-24 | 2025-03-20 | 4.510 | 23,808 | +0 | 0.00% | 107,363 |
| 2025-03-21 | 2025-03-19 | 4.600 | 23,808 | +0 | 0.00% | 109,515 |
| 2025-03-20 | 2025-03-18 | 4.620 | 23,808 | +0 | 0.00% | 109,993 |
| 2025-03-19 | 2025-03-17 | 4.540 | 23,808 | +0 | 0.00% | 108,080 |
| 2025-03-18 | 2025-03-14 | 4.550 | 23,808 | +0 | 0.00% | 108,319 |
| 2025-03-17 | 2025-03-13 | 4.469 | 23,808 | +0 | 0.00% | 106,406 |
| 2025-03-14 | 2025-03-12 | 4.540 | 23,808 | +0 | 0.00% | 108,080 |
| 2025-03-13 | 2025-03-11 | 4.570 | 23,808 | +0 | 0.00% | 108,797 |
| 2025-03-12 | 2025-03-10 | 4.600 | 23,808 | +0 | 0.00% | 109,515 |
| 2025-03-11 | 2025-03-07 | 4.630 | 23,808 | +0 | 0.00% | 110,232 |
| 2025-03-10 | 2025-03-06 | 4.600 | 23,808 | +0 | 0.00% | 109,515 |
| 2025-03-07 | 2025-03-05 | 4.449 | 23,808 | +0 | 0.00% | 105,928 |
| 2025-03-06 | 2025-03-04 | 4.399 | 23,808 | +0 | 0.00% | 104,732 |
| 2025-03-05 | 2025-03-03 | 4.489 | 23,808 | +0 | 0.00% | 106,884 |
| 2025-03-04 | 2025-02-28 | 4.419 | 23,808 | +0 | 0.00% | 105,211 |
| 2025-03-03 | 2025-02-27 | 4.540 | 23,808 | +0 | 0.00% | 108,080 |
| 2025-02-28 | 2025-02-26 | 4.550 | 23,808 | +0 | 0.00% | 108,319 |
| 2025-02-27 | 2025-02-25 | 4.399 | 23,808 | +0 | 0.00% | 104,732 |
| 2025-02-26 | 2025-02-24 | 4.479 | 23,808 | +0 | 0.00% | 106,645 |
| 2025-02-25 | 2025-02-21 | 4.379 | 23,808 | +0 | 0.00% | 104,254 |
| 2025-02-24 | 2025-02-20 | 4.349 | 23,808 | +0 | 0.00% | 103,537 |
| 2025-02-21 | 2025-02-19 | 4.359 | 23,808 | +0 | 0.00% | 103,776 |
| 2025-02-20 | 2025-02-18 | 4.389 | 23,808 | +0 | 0.00% | 104,493 |
| 2025-02-19 | 2025-02-17 | 4.399 | 23,808 | +0 | 0.00% | 104,732 |
| 2025-02-18 | 2025-02-14 | 4.369 | 23,808 | +0 | 0.00% | 104,015 |
| 2025-02-17 | 2025-02-13 | 4.248 | 23,808 | +0 | 0.00% | 101,146 |
| 2025-02-14 | 2025-02-12 | 4.349 | 23,808 | +0 | 0.00% | 103,537 |
| 2025-02-13 | 2025-02-11 | 4.268 | 23,808 | +0 | 0.00% | 101,624 |
| 2025-02-12 | 2025-02-10 | 4.379 | 23,808 | +0 | 0.00% | 104,254 |
| 2025-02-11 | 2025-02-07 | 4.268 | 23,808 | +0 | 0.00% | 101,624 |
| 2025-02-10 | 2025-02-06 | 4.218 | 23,808 | +0 | 0.00% | 100,428 |
| 2025-02-07 | 2025-02-05 | 4.178 | 23,808 | +0 | 0.00% | 99,472 |
| 2025-02-06 | 2025-02-04 | 4.178 | 23,808 | +0 | 0.00% | 99,472 |
| 2025-02-05 | 2025-02-03 | 4.198 | 23,808 | +0 | 0.00% | 99,950 |
| 2025-02-04 | 2025-01-28 | 4.268 | 23,808 | +0 | 0.00% | 101,624 |
| 2025-02-03 | 2025-01-24 | 4.208 | 23,808 | +0 | 0.00% | 100,189 |
| 2025-01-27 | 2025-01-23 | 4.228 | 23,808 | +0 | 0.00% | 100,667 |
| 2025-01-24 | 2025-01-22 | 4.188 | 23,808 | +0 | 0.00% | 99,711 |
| 2025-01-23 | 2025-01-21 | 4.258 | 23,808 | +0 | 0.00% | 101,385 |
| 2025-01-22 | 2025-01-20 | 4.238 | 23,808 | +0 | 0.00% | 100,907 |
| 2025-01-21 | 2025-01-17 | 4.208 | 23,808 | +0 | 0.00% | 100,189 |
| 2025-01-20 | 2025-01-16 | 4.158 | 23,808 | +0 | 0.00% | 98,994 |
| 2025-01-17 | 2025-01-15 | 4.128 | 23,808 | +0 | 0.00% | 98,276 |
| 2025-01-16 | 2025-01-14 | 4.168 | 23,808 | +0 | 0.00% | 99,233 |
| 2025-01-15 | 2025-01-13 | 4.108 | 23,808 | +0 | 0.00% | 97,798 |
| 2025-01-14 | 2025-01-10 | 4.138 | 23,808 | +0 | 0.00% | 98,515 |
| 2025-01-13 | 2025-01-09 | 4.238 | 23,808 | +0 | 0.00% | 100,907 |
| 2025-01-10 | 2025-01-08 | 4.268 | 23,808 | +0 | 0.00% | 101,624 |
| 2025-01-09 | 2025-01-07 | 4.359 | 23,808 | +0 | 0.00% | 103,776 |
| 2025-01-08 | 2025-01-06 | 4.339 | 23,808 | +0 | 0.00% | 103,298 |
| 2025-01-07 | 2025-01-03 | 4.379 | 23,808 | +0 | 0.00% | 104,254 |
| 2025-01-06 | 2025-01-02 | 4.429 | 23,808 | +0 | 0.00% | 105,450 |
| 2025-01-03 | 2024-12-31 | 4.560 | 23,808 | +0 | 0.00% | 108,558 |
| 2025-01-02 | 2024-12-27 | 4.660 | 23,808 | +0 | 0.00% | 110,949 |
| 2024-12-30 | 2024-12-24 | 4.660 | 23,808 | +0 | 0.00% | 110,949 |
| 2024-12-27 | 2024-12-20 | 4.570 | 23,808 | +0 | 0.00% | 108,797 |
| 2024-12-23 | 2024-12-19 | 4.660 | 23,808 | +0 | 0.00% | 110,949 |
| 2024-12-20 | 2024-12-18 | 4.720 | 23,808 | +0 | 0.00% | 112,384 |
| 2024-12-19 | 2024-12-17 | 4.670 | 23,808 | +0 | 0.00% | 111,189 |
| 2024-12-18 | 2024-12-16 | 4.720 | 23,808 | +0 | 0.00% | 112,384 |
| 2024-12-17 | 2024-12-13 | 4.670 | 23,808 | +0 | 0.00% | 111,189 |
| 2024-12-16 | 2024-12-12 | 4.730 | 23,808 | +0 | 0.00% | 112,623 |
| 2024-12-13 | 2024-12-11 | 4.640 | 23,808 | +0 | 0.00% | 110,471 |
| 2024-12-12 | 2024-12-10 | 4.449 | 23,808 | +0 | 0.00% | 105,928 |
| 2024-12-11 | 2024-12-09 | 4.449 | 23,808 | +0 | 0.00% | 105,928 |
| 2024-12-10 | 2024-12-06 | 4.369 | 23,808 | +0 | 0.00% | 104,015 |
| 2024-12-09 | 2024-12-05 | 4.289 | 23,808 | +0 | 0.00% | 102,102 |
| 2024-12-06 | 2024-12-04 | 4.309 | 23,808 | +0 | 0.00% | 102,580 |
| 2024-12-05 | 2024-12-03 | 4.309 | 23,808 | +0 | 0.00% | 102,580 |
| 2024-12-04 | 2024-12-02 | 4.309 | 23,808 | +0 | 0.00% | 102,580 |
| 2024-12-03 | 2024-11-29 | 4.238 | 23,808 | +0 | 0.00% | 100,907 |
| 2024-12-02 | 2024-11-28 | 4.218 | 23,808 | +0 | 0.00% | 100,428 |
| 2024-11-29 | 2024-11-27 | 4.258 | 23,808 | +0 | 0.00% | 101,385 |
| 2024-11-28 | 2024-11-26 | 4.188 | 23,808 | +0 | 0.00% | 99,711 |
| 2024-11-27 | 2024-11-25 | 4.168 | 23,808 | +0 | 0.00% | 99,233 |
| 2024-11-26 | 2024-11-22 | 4.208 | 23,808 | +0 | 0.00% | 100,189 |
| 2024-11-25 | 2024-11-21 | 4.319 | 23,808 | +0 | 0.00% | 102,820 |
| 2024-11-22 | 2024-11-20 | 4.349 | 23,808 | +0 | 0.00% | 103,537 |
| 2024-11-21 | 2024-11-19 | 4.349 | 23,808 | +0 | 0.00% | 103,537 |
| 2024-11-20 | 2024-11-18 | 4.329 | 23,808 | +0 | 0.00% | 103,059 |
| 2024-11-19 | 2024-11-15 | 4.268 | 23,808 | +0 | 0.00% | 101,624 |
| 2024-11-18 | 2024-11-14 | 4.309 | 23,808 | +0 | 0.00% | 102,580 |
| 2024-11-15 | 2024-11-13 | 4.449 | 23,808 | +0 | 0.00% | 105,928 |
| 2024-11-14 | 2024-11-12 | 4.479 | 23,808 | +0 | 0.00% | 106,645 |
| 2024-11-13 | 2024-11-11 | 4.550 | 23,808 | +0 | 0.00% | 108,319 |
| 2024-11-12 | 2024-11-08 | 4.660 | 23,808 | +0 | 0.00% | 110,949 |
| 2024-11-11 | 2024-11-07 | 4.710 | 23,808 | +0 | 0.00% | 112,145 |
| 2024-11-08 | 2024-11-06 | 4.560 | 23,808 | +0 | 0.00% | 108,558 |
| 2024-11-07 | 2024-11-05 | 4.660 | 23,808 | +0 | 0.00% | 110,949 |
| 2024-11-06 | 2024-11-04 | 4.530 | 23,808 | +0 | 0.00% | 107,841 |
| 2024-11-05 | 2024-11-01 | 4.469 | 23,808 | +0 | 0.00% | 106,406 |
| 2024-11-04 | 2024-10-31 | 4.429 | 23,808 | +0 | 0.00% | 105,450 |
| 2024-11-01 | 2024-10-30 | 4.479 | 23,808 | +0 | 0.00% | 106,645 |
| 2024-10-31 | 2024-10-29 | 4.530 | 23,808 | +0 | 0.00% | 107,841 |
| 2024-10-30 | 2024-10-28 | 4.540 | 23,808 | +0 | 0.00% | 108,080 |
| 2024-10-29 | 2024-10-25 | 4.580 | 23,808 | +0 | 0.00% | 109,036 |
| 2024-10-28 | 2024-10-24 | 4.520 | 23,808 | +0 | 0.00% | 107,602 |
| 2024-10-25 | 2024-10-23 | 4.640 | 23,808 | +0 | 0.00% | 110,471 |
| 2024-10-24 | 2024-10-22 | 4.630 | 23,808 | +0 | 0.00% | 110,232 |
| 2024-10-23 | 2024-10-21 | 4.620 | 23,808 | +0 | 0.00% | 109,993 |
| 2024-10-22 | 2024-10-18 | 4.720 | 23,808 | +0 | 0.00% | 112,384 |
| 2024-10-21 | 2024-10-17 | 4.550 | 23,808 | +0 | 0.00% | 108,319 |
| 2024-10-18 | 2024-10-16 | 4.650 | 23,808 | +0 | 0.00% | 110,710 |
| 2024-10-17 | 2024-10-15 | 4.761 | 23,808 | +0 | 0.00% | 113,341 |
| 2024-10-16 | 2024-10-14 | 5.022 | 23,808 | +0 | 0.00% | 119,558 |
| 2024-10-15 | 2024-10-10 | 5.203 | 23,808 | +0 | 0.00% | 123,862 |
| 2024-10-14 | 2024-10-09 | 5.182 | 23,808 | +0 | 0.00% | 123,383 |
| 2024-10-10 | 2024-10-08 | 5.574 | 23,808 | +0 | 0.00% | 132,709 |
| 2024-10-09 | 2024-10-07 | 6.207 | 23,808 | +0 | 0.00% | 147,773 |
| 2024-10-08 | 2024-10-04 | 5.434 | 23,808 | +0 | 0.00% | 129,361 |
| 2024-10-07 | 2024-10-03 | 5.303 | 23,808 | +0 | 0.00% | 126,253 |
| 2024-10-04 | 2024-10-02 | 5.474 | 23,808 | +0 | 0.00% | 130,318 |
| 2024-10-03 | 2024-09-30 | 5.002 | 23,808 | +0 | 0.00% | 119,079 |
| 2024-10-02 | 2024-09-27 | 4.801 | 23,808 | +0 | 0.00% | 114,297 |
| 2024-09-30 | 2024-09-26 | 4.600 | 23,808 | +0 | 0.00% | 109,515 |
| 2024-09-27 | 2024-09-25 | 4.319 | 23,808 | +0 | 0.00% | 102,820 |
| 2024-09-26 | 2024-09-24 | 4.238 | 23,808 | +0 | 0.00% | 100,907 |
| 2024-09-25 | 2024-09-23 | 4.078 | 23,808 | +0 | 0.00% | 97,081 |
| 2024-09-24 | 2024-09-20 | 4.048 | 23,808 | +0 | 0.00% | 96,363 |
| 2024-09-23 | 2024-09-19 | 4.068 | 23,808 | +0 | 0.00% | 96,842 |
| 2024-09-20 | 2024-09-17 | 4.007 | 23,808 | +0 | 0.00% | 95,407 |
| 2024-09-19 | 2024-09-16 | 4.007 | 23,808 | +0 | 0.00% | 95,407 |
| 2024-09-17 | 2024-09-13 | 3.997 | 23,808 | +0 | 0.00% | 95,168 |
| 2024-09-16 | 2024-09-12 | 3.937 | 23,808 | +0 | 0.00% | 93,733 |
| 2024-09-13 | 2024-09-11 | 3.937 | 23,808 | +0 | 0.00% | 93,733 |
| 2024-09-12 | 2024-09-10 | 3.937 | 23,808 | +0 | 0.00% | 93,733 |
| 2024-09-11 | 2024-09-09 | 3.907 | 23,808 | +0 | 0.00% | 93,016 |
| 2024-09-10 | 2024-09-05 | 4.017 | 23,808 | +0 | 0.00% | 95,646 |
| 2024-09-09 | 2024-09-04 | 4.027 | 23,808 | +0 | 0.00% | 95,885 |
| 2024-09-05 | 2024-09-03 | 3.987 | 23,808 | +0 | 0.00% | 94,929 |
| 2024-09-04 | 2024-09-02 | 4.017 | 23,808 | +0 | 0.00% | 95,646 |
| 2024-09-03 | 2024-08-30 | 4.068 | 23,808 | -1,992 | 0.00% | 96,842 |
| 2024-06-12 | 2024-06-07 | 4.842 | 25,800 | +219 | 0.00% | 124,917 |
| 2023-11-14 | 2023-11-10 | 4.791 | 25,581 | +1,820 | 0.00% | 122,561 |
| 2023-10-26 | 2023-10-24 | 4.659 | 23,761 | +494 | 0.00% | 110,713 |
| 2023-06-14 | 2023-06-12 | 5.454 | 23,267 | +60 | 0.00% | 126,888 |
| 2023-04-17 | 2023-04-13 | 5.809 | 23,207 | -492 | 0.00% | 134,809 |
| 2023-03-15 | 2023-03-13 | 6.550 | 23,699 | -590 | 0.00% | 155,237 |
| 2023-03-13 | 2023-03-09 | 6.520 | 24,289 | -548 | 0.00% | 158,361 |
| 2022-06-08 | 2022-06-06 | 8.349 | 24,837 | +941 | 0.00% | 207,372 |
| 2021-06-08 | 2021-06-04 | 13.073 | 23,896 | +435 | 0.00% | 312,394 |
| 2021-05-20 | 2021-05-17 | 12.772 | 23,461 | -930 | 0.00% | 299,645 |
| 2021-05-14 | 2021-05-12 | 12.600 | 24,391 | -466 | 0.00% | 307,327 |
| 2021-01-28 | 2021-01-26 | 12.815 | 24,857 | -11,377 | 0.00% | 318,544 |
| 2021-01-07 | 2021-01-05 | 13.030 | 36,234 | -74,413 | 0.00% | 472,131 |
| 2020-11-12 | 2020-11-10 | 11.568 | 110,647 | -930 | 0.00% | 1,279,959 |
| 2020-09-25 | 2020-09-23 | 9.332 | 111,577 | -3,721 | 0.00% | 1,041,210 |
| 2020-08-14 | 2020-08-12 | 10.041 | 115,298 | -3,720 | 0.00% | 1,157,744 |
| 2020-07-22 | 2020-07-20 | 10.611 | 119,018 | +1,860 | 0.00% | 1,262,914 |
| 2020-07-20 | 2020-07-16 | 10.450 | 117,158 | +1,860 | 0.00% | 1,224,284 |
| 2020-07-14 | 2020-07-10 | 10.837 | 115,298 | +466 | 0.00% | 1,249,471 |
| 2020-07-10 | 2020-07-08 | 11.095 | 114,832 | +1,860 | 0.00% | 1,274,050 |
| 2020-07-09 | 2020-07-07 | 11.095 | 112,972 | +1,860 | 0.00% | 1,253,414 |
| 2020-06-08 | 2020-06-04 | 11.410 | 111,112 | +2,857 | 0.00% | 1,267,766 |
| 2020-03-04 | 2020-03-02 | 11.145 | 108,255 | -72,499 | 0.00% | 1,206,499 |
| 2020-01-31 | 2020-01-29 | 12.094 | 180,754 | +906 | 0.00% | 2,186,030 |
| 2019-09-09 | 2019-09-05 | 11.644 | 179,848 | +2,249 | 0.00% | 2,094,083 |
| 2019-07-31 | 2019-07-29 | 11.778 | 177,599 | -26,848 | 0.00% | 2,091,711 |
| 2019-07-29 | 2019-07-25 | 12.180 | 204,447 | -13,423 | 0.00% | 2,490,163 |
| 2019-06-11 | 2019-06-06 | 11.631 | 217,870 | +7,721 | 0.00% | 2,534,094 |
| 2019-05-21 | 2019-05-17 | 12.280 | 210,149 | +863 | 0.00% | 2,580,624 |
| 2019-04-08 | 2019-04-03 | 15.825 | 209,286 | -863 | 0.00% | 3,311,940 |
| 2019-03-15 | 2019-03-13 | 14.226 | 210,149 | -4,316 | 0.00% | 2,989,629 |
| 2018-10-15 | 2018-10-11 | 13.879 | 214,465 | +863 | 0.00% | 2,976,493 |
| 2018-10-12 | 2018-10-10 | 14.805 | 213,602 | -12,948 | 0.00% | 3,162,480 |
| 2018-09-21 | 2018-09-19 | 16.080 | 226,550 | +8,632 | 0.00% | 3,642,882 |
| 2018-09-05 | 2018-09-03 | 16.497 | 217,918 | -8,632 | 0.00% | 3,594,965 |
| 2018-07-04 | 2018-06-29 | 17.099 | 226,550 | +517 | 0.00% | 3,873,843 |
| 2018-06-08 | 2018-06-06 | 20.641 | 226,033 | +4,537 | 0.00% | 4,665,649 |
| 2018-05-16 | 2018-05-14 | 20.665 | 221,496 | -1,692 | 0.00% | 4,577,236 |
| 2018-04-19 | 2018-04-17 | 20.310 | 223,188 | +8,459 | 0.00% | 4,533,044 |
| 2018-04-09 | 2018-04-04 | 19.956 | 214,729 | -8,459 | 0.00% | 4,285,082 |
| 2018-04-06 | 2018-04-03 | 20.358 | 223,188 | +8,459 | 0.00% | 4,543,599 |
| 2018-04-04 | 2018-03-29 | 20.098 | 214,729 | +8,458 | 0.00% | 4,315,545 |
| 2018-04-03 | 2018-03-28 | 20.783 | 206,271 | +8,459 | 0.00% | 4,286,995 |
| 2018-03-29 | 2018-03-27 | 21.209 | 197,812 | -16,917 | 0.00% | 4,195,378 |
| 2018-03-27 | 2018-03-23 | 19.554 | 214,729 | +18,609 | 0.00% | 4,198,771 |
| 2018-03-23 | 2018-03-21 | 20.925 | 196,120 | -8,459 | 0.00% | 4,103,847 |
| 2018-03-20 | 2018-03-16 | 20.547 | 204,579 | -5,921 | 0.00% | 4,203,459 |
| 2018-03-14 | 2018-03-12 | 20.121 | 210,500 | -4,229 | 0.00% | 4,235,529 |
| 2018-03-12 | 2018-03-08 | 19.507 | 214,729 | -1,692 | 0.00% | 4,188,617 |
| 2018-03-09 | 2018-03-07 | 19.081 | 216,421 | +1,269 | 0.00% | 4,129,514 |
| 2018-03-06 | 2018-03-02 | 19.483 | 215,152 | +10,996 | 0.00% | 4,191,781 |
| 2018-03-02 | 2018-02-28 | 20.405 | 204,156 | +1,692 | 0.00% | 4,165,805 |
| 2018-03-01 | 2018-02-27 | 20.500 | 202,464 | +8,458 | 0.00% | 4,150,428 |
| 2018-02-27 | 2018-02-23 | 20.476 | 194,006 | -16,917 | 0.00% | 3,972,455 |
| 2018-02-21 | 2018-02-15 | 20.050 | 210,923 | +16,917 | 0.00% | 4,229,079 |
| 2018-02-20 | 2018-02-13 | 19.294 | 194,006 | +8,459 | 0.00% | 3,743,099 |
| 2018-02-13 | 2018-02-09 | 18.395 | 185,547 | +18,609 | 0.00% | 3,413,183 |
| 2018-02-09 | 2018-02-07 | 19.483 | 166,938 | -16,917 | 0.00% | 3,252,433 |
| 2018-02-08 | 2018-02-06 | 19.672 | 183,855 | +8,459 | 0.00% | 3,616,802 |
| 2018-02-02 | 2018-01-31 | 21.847 | 175,396 | +2,821 | 0.00% | 3,831,931 |
| 2018-01-29 | 2018-01-25 | 22.557 | 172,575 | -4,703 | 0.00% | 3,892,712 |
| 2018-01-25 | 2018-01-23 | 23.361 | 177,278 | +4,703 | 0.00% | 4,141,310 |
| 2017-10-27 | 2017-10-25 | 23.550 | 172,575 | -845 | 0.00% | 4,064,089 |
| 2017-10-19 | 2017-10-17 | 21.989 | 173,420 | +8,458 | 0.00% | 3,813,363 |
| 2017-10-18 | 2017-10-16 | 22.344 | 164,962 | -423 | 0.00% | 3,685,884 |
| 2017-09-18 | 2017-09-14 | 17.166 | 165,385 | -506 | 0.00% | 2,838,956 |
| 2017-09-15 | 2017-09-13 | 16.717 | 165,891 | +506 | 0.00% | 2,773,117 |
| 2017-09-04 | 2017-08-31 | 16.054 | 165,385 | -423 | 0.00% | 2,655,167 |
| 2017-09-01 | 2017-08-30 | 14.943 | 165,808 | +423 | 0.00% | 2,477,699 |
| 2017-08-09 | 2017-08-07 | 14.234 | 165,385 | +423 | 0.00% | 2,354,066 |
| 2017-07-28 | 2017-07-26 | 13.619 | 164,962 | -10,150 | 0.00% | 2,246,634 |
| 2017-07-27 | 2017-07-25 | 13.903 | 175,112 | +9,448 | 0.00% | 2,434,553 |
| 2017-06-26 | 2017-06-22 | 13.879 | 165,664 | -16,917 | 0.00% | 2,299,282 |
| 2017-06-21 | 2017-06-19 | 14.967 | 182,581 | -8,459 | 0.00% | 2,732,658 |
| 2017-06-08 | 2017-06-06 | 15.100 | 191,040 | +3,184 | 0.00% | 2,884,757 |
| 2017-03-28 | 2017-03-24 | 14.451 | 187,856 | -8,318 | 0.00% | 2,714,718 |
| 2017-02-10 | 2017-02-08 | 14.980 | 196,174 | +24,954 | 0.00% | 2,938,696 |
| 2017-02-08 | 2017-02-06 | 14.307 | 171,220 | +8,317 | 0.00% | 2,449,608 |
| 2017-01-25 | 2017-01-23 | 14.259 | 162,903 | +16,636 | 0.00% | 2,322,785 |
| 2017-01-24 | 2017-01-20 | 14.379 | 146,267 | +108,130 | 0.00% | 2,103,162 |
| 2016-11-30 | 2016-11-28 | 14.018 | 38,137 | -2,911 | 0.00% | 534,614 |
| 2016-09-09 | 2016-09-07 | 14.187 | 41,048 | -9,249 | 0.00% | 582,330 |
| 2016-08-18 | 2016-08-16 | 13.537 | 50,297 | -8,318 | 0.00% | 680,888 |
| 2016-07-27 | 2016-07-25 | 12.455 | 58,615 | +8,318 | 0.00% | 730,069 |
| 2016-06-03 | 2016-06-01 | 13.358 | 50,297 | +771 | 0.00% | 671,846 |
| 2015-12-17 | 2015-12-15 | 14.237 | 49,526 | +2,867 | 0.00% | 705,086 |
| 2015-11-13 | 2015-11-11 | 18.217 | 46,659 | +680 | 0.00% | 849,991 |
| 2015-10-28 | 2015-10-26 | 18.217 | 45,979 | +2,981 | 0.00% | 837,604 |
| 2015-10-08 | 2015-10-06 | 17.362 | 42,998 | -410 | 0.00% | 746,549 |
| 2015-07-15 | 2015-07-13 | 21.050 | 43,408 | +8,191 | 0.00% | 913,729 |
| 2015-07-14 | 2015-07-10 | 20.781 | 35,217 | +819 | 0.00% | 731,850 |
| 2015-07-10 | 2015-07-08 | 15.922 | 34,398 | -8,191 | 0.00% | 547,673 |
| 2015-07-09 | 2015-07-07 | 17.143 | 42,589 | -8,190 | 0.00% | 730,087 |
| 2015-06-01 | 2015-05-28 | 24.691 | 50,779 | +432 | 0.00% | 1,253,775 |
| 2015-05-21 | 2015-05-19 | 24.457 | 50,347 | -406 | 0.00% | 1,231,329 |
| 2015-05-11 | 2015-05-07 | 24.408 | 50,753 | -406 | 0.00% | 1,238,758 |
| 2015-05-08 | 2015-05-06 | 24.814 | 51,159 | +406 | 0.00% | 1,269,458 |
| 2015-05-06 | 2015-05-04 | 26.476 | 50,753 | -406 | 0.00% | 1,343,759 |
| 2015-04-22 | 2015-04-20 | 22.314 | 51,159 | -406 | 0.00% | 1,141,567 |
| 2015-04-15 | 2015-04-13 | 24.605 | 51,565 | -24,361 | 0.00% | 1,268,737 |
| 2015-04-14 | 2015-04-10 | 22.560 | 75,926 | -406 | 0.00% | 1,712,921 |
| 2015-04-10 | 2015-04-08 | 22.043 | 76,332 | -3,654 | 0.00% | 1,682,600 |
| 2015-04-09 | 2015-04-02 | 20.097 | 79,986 | -25,580 | 0.00% | 1,607,516 |
| 2015-04-08 | 2015-04-01 | 19.531 | 105,566 | +406 | 0.00% | 2,061,809 |
| 2015-04-02 | 2015-03-31 | 18.497 | 105,160 | -24,361 | 0.00% | 1,945,099 |
| 2015-04-01 | 2015-03-30 | 18.472 | 129,521 | -81,204 | 0.00% | 2,392,504 |
| 2015-03-04 | 2015-03-02 | 15.344 | 210,725 | -3,654 | 0.00% | 3,233,370 |
| 2015-03-02 | 2015-02-26 | 15.689 | 214,379 | -812 | 0.00% | 3,363,357 |
| 2015-02-27 | 2015-02-25 | 15.566 | 215,191 | +812 | 0.00% | 3,349,596 |
| 2015-02-13 | 2015-02-11 | 14.285 | 214,379 | -406 | 0.00% | 3,062,397 |
| 2015-02-10 | 2015-02-06 | 14.039 | 214,785 | -4,060 | 0.00% | 3,015,297 |
| 2015-01-02 | 2014-12-29 | 12.487 | 218,845 | -4,873 | 0.00% | 2,732,724 |
| 2014-12-19 | 2014-12-17 | 12.278 | 223,718 | +4,873 | 0.00% | 2,746,739 |
| 2014-12-10 | 2014-12-08 | 13.201 | 218,845 | -4,061 | 0.00% | 2,889,034 |
| 2014-11-26 | 2014-11-24 | 11.428 | 222,906 | -40,602 | 0.00% | 2,547,364 |
| 2014-11-17 | 2014-11-13 | 10.677 | 263,508 | +40,602 | 0.00% | 2,813,417 |
| 2014-11-10 | 2014-11-06 | 11.145 | 222,906 | -406 | 0.00% | 2,484,229 |
| 2014-10-31 | 2014-10-29 | 11.132 | 223,312 | -56,843 | 0.00% | 2,486,003 |
| 2014-10-21 | 2014-10-17 | 10.541 | 280,155 | +56,843 | 0.00% | 2,953,204 |
| 2014-09-05 | 2014-09-03 | 12.438 | 223,312 | -40,602 | 0.00% | 2,777,504 |
| 2014-09-03 | 2014-09-01 | 11.847 | 263,914 | +40,602 | 0.00% | 3,126,502 |
| 2014-09-02 | 2014-08-29 | 11.724 | 223,312 | -406 | 0.00% | 2,618,004 |
| 2014-08-14 | 2014-08-12 | 11.970 | 223,718 | +105,566 | 0.00% | 2,677,863 |
| 2014-08-07 | 2014-08-05 | 11.945 | 118,152 | +406 | 0.00% | 1,411,348 |
| 2014-07-04 | 2014-07-02 | 12.733 | 117,746 | -812 | 0.00% | 1,499,298 |
| 2014-06-16 | 2014-06-12 | 12.783 | 118,558 | -812 | 0.00% | 1,515,477 |
| 2014-06-13 | 2014-06-11 | 11.871 | 119,370 | -4,060 | 0.00% | 1,417,077 |
| 2014-06-03 | 2014-05-29 | 11.825 | 123,430 | -406 | 0.00% | 1,459,562 |
| 2014-05-30 | 2014-05-28 | 12.038 | 123,836 | +1,965 | 0.00% | 1,490,706 |
| 2014-05-26 | 2014-05-22 | 11.888 | 121,871 | -799 | 0.00% | 1,448,752 |
| 2014-05-14 | 2014-05-12 | 11.888 | 122,670 | -799 | 0.00% | 1,458,250 |
| 2014-05-12 | 2014-05-08 | 11.675 | 123,469 | -799 | 0.00% | 1,441,483 |
| 2014-05-09 | 2014-05-07 | 11.475 | 124,268 | +799 | 0.00% | 1,425,932 |
| 2014-05-08 | 2014-05-05 | 11.625 | 123,469 | -400 | 0.00% | 1,435,303 |
| 2014-05-07 | 2014-05-02 | 11.737 | 123,869 | +3,996 | 0.00% | 1,453,903 |
| 2014-05-02 | 2014-04-29 | 11.888 | 119,873 | -799 | 0.00% | 1,425,001 |
| 2014-04-30 | 2014-04-28 | 11.888 | 120,672 | -799 | 0.00% | 1,434,499 |
| 2014-04-15 | 2014-04-11 | 12.385 | 121,471 | +89 | 0.00% | 1,504,381 |
| 2014-04-14 | 2014-04-10 | 12.397 | 121,382 | -399 | 0.00% | 1,504,799 |
| 2014-04-04 | 2014-04-02 | 12.360 | 121,781 | -7,986 | 0.00% | 1,505,170 |
| 2014-04-02 | 2014-03-31 | 12.209 | 129,767 | +7,986 | 0.00% | 1,584,374 |
| 2014-04-01 | 2014-03-28 | 12.009 | 121,781 | -2,396 | 0.00% | 1,462,470 |
| 2014-03-26 | 2014-03-24 | 11.195 | 124,177 | +798 | 0.00% | 1,390,169 |
| 2014-03-10 | 2014-03-06 | 11.696 | 123,379 | -1,597 | 0.00% | 1,443,036 |
| 2014-03-03 | 2014-02-27 | 11.759 | 124,976 | -3,194 | 0.00% | 1,469,539 |
| 2014-02-27 | 2014-02-25 | 11.959 | 128,170 | +2,795 | 0.00% | 1,532,776 |
| 2014-01-23 | 2014-01-21 | 10.619 | 125,375 | -3,993 | 0.00% | 1,331,361 |
| 2014-01-20 | 2014-01-16 | 10.707 | 129,368 | -23,957 | 0.00% | 1,385,102 |
| 2014-01-15 | 2014-01-13 | 9.567 | 153,325 | -7,985 | 0.00% | 1,466,882 |
| 2013-11-14 | 2013-11-12 | 8.778 | 161,310 | -7,986 | 0.00% | 1,416,016 |
| 2013-11-11 | 2013-11-07 | 8.741 | 169,296 | +7,986 | 0.00% | 1,479,759 |
| 2013-10-18 | 2013-10-16 | 8.315 | 161,310 | -400 | 0.00% | 1,341,276 |
| 2013-10-16 | 2013-10-11 | 8.089 | 161,710 | +400 | 0.00% | 1,308,152 |
| 2013-09-12 | 2013-09-10 | 8.102 | 161,310 | -7,986 | 0.00% | 1,306,937 |
| 2013-09-11 | 2013-09-09 | 7.539 | 169,296 | -399 | 0.00% | 1,276,239 |
| 2013-09-10 | 2013-09-06 | 7.351 | 169,695 | -3,993 | 0.00% | 1,247,372 |
| 2013-09-09 | 2013-09-05 | 7.388 | 173,688 | +3,993 | 0.00% | 1,283,248 |
| 2013-09-03 | 2013-08-30 | 7.075 | 169,695 | -400 | 0.00% | 1,200,622 |
| 2013-09-02 | 2013-08-29 | 7.138 | 170,095 | -8,385 | 0.00% | 1,214,102 |
| 2013-08-29 | 2013-08-27 | 7.038 | 178,480 | +7,986 | 0.00% | 1,256,073 |
| 2013-08-28 | 2013-08-26 | 7.188 | 170,494 | -7,986 | 0.00% | 1,225,490 |
| 2013-08-26 | 2013-08-22 | 6.912 | 178,480 | +7,986 | 0.00% | 1,233,723 |
| 2013-08-20 | 2013-08-16 | 7.138 | 170,494 | +7,986 | 0.00% | 1,216,950 |
| 2013-08-19 | 2013-08-15 | 7.413 | 162,508 | -400 | 0.00% | 1,204,718 |
| 2013-08-16 | 2013-08-13 | 7.438 | 162,908 | +400 | 0.00% | 1,211,763 |
| 2013-08-15 | 2013-08-12 | 7.501 | 162,508 | -799 | 0.00% | 1,218,963 |
| 2013-08-13 | 2013-08-09 | 7.426 | 163,307 | -399 | 0.00% | 1,212,686 |
| 2013-08-12 | 2013-08-08 | 7.363 | 163,706 | +399 | 0.00% | 1,205,399 |
| 2013-08-08 | 2013-08-06 | 7.326 | 163,307 | -399 | 0.00% | 1,196,326 |
| 2013-08-07 | 2013-08-05 | 7.451 | 163,706 | +399 | 0.00% | 1,219,749 |
| 2013-07-18 | 2013-07-16 | 7.564 | 163,307 | -7,986 | 0.00% | 1,235,181 |
| 2013-06-28 | 2013-06-26 | 6.800 | 171,293 | +7,986 | 0.00% | 1,164,738 |
| 2013-06-27 | 2013-06-25 | 6.775 | 163,307 | -4,791 | 0.00% | 1,106,346 |
| 2013-06-07 | 2013-06-05 | 8.039 | 168,098 | -7,986 | 0.00% | 1,351,408 |
| 2013-06-03 | 2013-05-30 | 8.615 | 176,084 | +7,986 | 0.00% | 1,517,041 |
| 2013-05-24 | 2013-05-22 | 7.266 | 168,098 | +5,292 | 0.00% | 1,221,462 |
| 2013-03-18 | 2013-03-14 | 6.400 | 162,806 | +3,093 | 0.00% | 1,041,973 |
| 2013-03-06 | 2013-03-04 | 6.607 | 159,713 | +387 | 0.00% | 1,055,218 |
| 2013-02-14 | 2013-02-07 | 7.072 | 159,326 | -387 | 0.00% | 1,126,821 |
| 2013-01-23 | 2013-01-21 | 7.383 | 159,713 | -3,867 | 0.00% | 1,179,118 |
| 2012-06-25 | 2012-06-21 | 5.591 | 163,580 | +6,204 | 0.00% | 914,523 |
| 2012-04-24 | 2012-04-20 | 5.994 | 157,376 | -2,977 | 0.00% | 943,288 |
| 2012-03-19 | 2012-03-15 | 6.545 | 160,353 | -3,720 | 0.00% | 1,049,487 |
| 2011-07-19 | 2011-07-15 | 8.574 | 164,073 | -14,882 | 0.00% | 1,406,789 |
| 2011-06-24 | 2011-06-22 | 7.338 | 178,955 | -6,697 | 0.00% | 1,313,129 |
| 2011-06-17 | 2011-06-15 | 8.260 | 185,652 | +5,313 | 0.00% | 1,533,401 |
| 2011-06-10 | 2011-06-08 | 8.495 | 180,339 | -361 | 0.00% | 1,531,933 |
| 2011-05-11 | 2011-05-06 | 8.384 | 180,700 | -7,228 | 0.00% | 1,514,999 |
| 2011-04-27 | 2011-04-21 | 8.329 | 187,928 | -361 | 0.00% | 1,565,199 |
| 2011-04-26 | 2011-04-20 | 8.398 | 188,289 | +361 | 0.00% | 1,581,231 |
| 2011-04-14 | 2011-04-12 | 8.163 | 187,928 | -10,842 | 0.00% | 1,533,999 |
| 2011-03-25 | 2011-03-23 | 7.748 | 198,770 | +14,456 | 0.00% | 1,539,999 |
| 2011-03-07 | 2011-03-03 | 8.011 | 184,314 | +361 | 0.00% | 1,476,449 |
| 2011-03-04 | 2011-03-02 | 8.024 | 183,953 | -21,684 | 0.00% | 1,476,103 |
| 2011-03-03 | 2011-03-01 | 8.094 | 205,637 | +21,684 | 0.00% | 1,664,327 |
| 2011-02-21 | 2011-02-17 | 8.177 | 183,953 | -7,228 | 0.00% | 1,504,098 |
| 2011-02-01 | 2011-01-28 | 8.370 | 191,181 | +3,614 | 0.00% | 1,600,228 |
| 2011-01-24 | 2011-01-20 | 8.481 | 187,567 | -3,614 | 0.00% | 1,590,738 |
| 2010-11-30 | 2010-11-26 | 8.066 | 191,181 | +3,614 | 0.00% | 1,542,038 |
| 2010-11-22 | 2010-11-18 | 8.619 | 187,567 | -7,228 | 0.00% | 1,616,688 |
| 2010-11-17 | 2010-11-15 | 8.854 | 194,795 | -36,140 | 0.00% | 1,724,803 |
| 2010-11-16 | 2010-11-12 | 8.882 | 230,935 | -36,140 | 0.00% | 2,051,193 |
| 2010-11-12 | 2010-11-10 | 9.062 | 267,075 | +36,140 | 0.01% | 2,420,227 |
| 2010-11-11 | 2010-11-09 | 9.283 | 230,935 | -79,508 | 0.00% | 2,143,848 |
| 2010-11-10 | 2010-11-08 | 9.339 | 310,443 | +115,648 | 0.01% | 2,899,127 |
| 2010-11-09 | 2010-11-05 | 9.256 | 194,795 | -10,842 | 0.00% | 1,802,958 |
| 2010-11-08 | 2010-11-04 | 9.076 | 205,637 | +7,228 | 0.00% | 1,866,323 |
| 2010-10-29 | 2010-10-27 | 8.896 | 198,409 | -14,456 | 0.00% | 1,765,038 |
| 2010-10-27 | 2010-10-25 | 9.380 | 212,865 | +2,892 | 0.00% | 1,996,713 |
| 2010-10-26 | 2010-10-22 | 9.214 | 209,973 | -1,446 | 0.00% | 1,934,725 |
| 2010-10-25 | 2010-10-21 | 9.145 | 211,419 | -14,095 | 0.00% | 1,933,424 |
| 2010-10-18 | 2010-10-14 | 8.398 | 225,514 | +4,337 | 0.00% | 1,893,842 |
| 2010-10-15 | 2010-10-13 | 8.343 | 221,177 | +7,228 | 0.00% | 1,845,181 |
| 2010-10-07 | 2010-10-05 | 8.564 | 213,949 | +7,228 | 0.00% | 1,832,241 |
| 2010-09-20 | 2010-09-16 | 8.453 | 206,721 | -1,445 | 0.00% | 1,747,461 |
| 2010-09-17 | 2010-09-15 | 8.550 | 208,166 | -1,085 | 0.00% | 1,779,836 |
| 2010-09-14 | 2010-09-10 | 8.343 | 209,251 | +362 | 0.00% | 1,745,688 |
| 2010-08-05 | 2010-08-03 | 8.509 | 208,889 | -7,228 | 0.00% | 1,777,347 |
| 2010-07-30 | 2010-07-28 | 8.343 | 216,117 | -14,456 | 0.00% | 1,802,967 |
| 2010-07-26 | 2010-07-22 | 8.024 | 230,573 | -7,228 | 0.00% | 1,850,198 |
| 2010-07-15 | 2010-07-13 | 7.844 | 237,801 | -7,228 | 0.01% | 1,865,428 |
| 2010-07-06 | 2010-07-02 | 7.582 | 245,029 | -7,228 | 0.01% | 1,857,718 |
| 2010-06-22 | 2010-06-18 | 7.319 | 252,257 | +7,228 | 0.01% | 1,846,208 |
| 2010-06-15 | 2010-06-11 | 7.350 | 245,029 | +7,497 | 0.01% | 1,800,952 |
| 2010-06-10 | 2010-06-08 | 7.150 | 237,532 | -3,504 | 0.01% | 1,698,389 |
| 2010-06-09 | 2010-06-07 | 7.136 | 241,036 | -3,503 | 0.01% | 1,720,003 |
| 2010-05-12 | 2010-05-10 | 7.721 | 244,539 | -1,401 | 0.01% | 1,888,090 |
| 2010-05-11 | 2010-05-07 | 7.607 | 245,940 | +3,503 | 0.01% | 1,870,827 |
| 2010-05-10 | 2010-05-06 | 7.864 | 242,437 | +3,503 | 0.01% | 1,906,460 |
| 2010-05-03 | 2010-04-29 | 8.506 | 238,934 | -5,605 | 0.01% | 2,032,364 |
| 2010-04-30 | 2010-04-28 | 8.406 | 244,539 | +5,605 | 0.01% | 2,055,610 |
| 2010-04-15 | 2010-04-13 | 8.791 | 238,934 | +18,218 | 0.01% | 2,100,564 |
| 2010-04-13 | 2010-04-09 | 9.234 | 220,716 | -1,401 | 0.00% | 2,038,053 |
| 2010-04-12 | 2010-04-08 | 9.077 | 222,117 | -4,204 | 0.00% | 2,016,119 |
| 2010-04-08 | 2010-04-01 | 9.220 | 226,321 | -11,211 | 0.01% | 2,086,578 |
| 2010-04-07 | 2010-03-31 | 8.863 | 237,532 | -7,007 | 0.01% | 2,105,189 |
| 2010-03-31 | 2010-03-29 | 8.663 | 244,539 | -12,963 | 0.01% | 2,118,430 |
| 2010-03-30 | 2010-03-26 | 8.663 | 257,502 | +7,007 | 0.01% | 2,230,728 |
| 2010-03-29 | 2010-03-25 | 8.549 | 250,495 | +5,606 | 0.01% | 2,141,427 |
| 2010-03-22 | 2010-03-18 | 8.463 | 244,889 | +5,955 | 0.01% | 2,072,532 |
| 2010-03-19 | 2010-03-17 | 8.263 | 238,934 | +4,205 | 0.01% | 1,974,394 |
| 2010-03-11 | 2010-03-09 | 8.278 | 234,729 | +14,013 | 0.01% | 1,942,997 |
| 2010-02-12 | 2010-02-10 | 7.635 | 220,716 | -35,034 | 0.00% | 1,685,252 |
| 2010-02-03 | 2010-02-01 | 7.764 | 255,750 | +20,320 | 0.01% | 1,985,600 |
| 2010-02-02 | 2010-01-29 | 7.849 | 235,430 | +14,714 | 0.01% | 1,847,999 |
| 2010-01-27 | 2010-01-25 | 8.135 | 220,716 | -49,048 | 0.00% | 1,795,502 |
| 2010-01-22 | 2010-01-20 | 8.392 | 269,764 | -35,034 | 0.01% | 2,263,803 |
| 2010-01-18 | 2010-01-14 | 8.734 | 304,798 | -59,558 | 0.01% | 2,662,201 |
| 2010-01-15 | 2010-01-13 | 8.749 | 364,356 | +47,646 | 0.01% | 3,187,599 |
| 2010-01-14 | 2010-01-12 | 9.105 | 316,710 | +64,463 | 0.01% | 2,883,764 |
| 2010-01-12 | 2010-01-08 | 8.634 | 252,247 | -3,503 | 0.01% | 2,178,004 |
| 2010-01-11 | 2010-01-07 | 8.520 | 255,750 | -31,531 | 0.01% | 2,179,050 |
| 2010-01-08 | 2010-01-06 | 8.577 | 287,281 | -3,503 | 0.01% | 2,464,102 |
| 2010-01-06 | 2010-01-04 | 7.692 | 290,784 | +35,034 | 0.01% | 2,236,849 |
| 2009-12-18 | 2009-12-16 | 7.849 | 255,750 | -35,034 | 0.01% | 2,007,500 |
| 2009-12-16 | 2009-12-14 | 8.163 | 290,784 | +35,034 | 0.01% | 2,373,798 |
| 2009-12-10 | 2009-12-08 | 8.035 | 255,750 | -35,735 | 0.01% | 2,054,950 |
| 2009-12-07 | 2009-12-03 | 8.149 | 291,485 | -350 | 0.01% | 2,375,361 |
| 2009-12-01 | 2009-11-27 | 7.735 | 291,835 | +14,013 | 0.01% | 2,257,428 |
| 2009-11-25 | 2009-11-23 | 8.206 | 277,822 | -7,006 | 0.01% | 2,279,879 |
| 2009-11-19 | 2009-11-17 | 8.121 | 284,828 | -66,565 | 0.01% | 2,312,982 |
| 2009-11-18 | 2009-11-16 | 8.263 | 351,393 | +63,061 | 0.01% | 2,903,681 |
| 2009-11-16 | 2009-11-12 | 7.935 | 288,332 | +7,007 | 0.01% | 2,287,942 |
| 2009-11-13 | 2009-11-11 | 7.978 | 281,325 | -350 | 0.01% | 2,244,385 |
| 2009-11-10 | 2009-11-06 | 7.978 | 281,675 | -56,055 | 0.01% | 2,247,178 |
| 2009-11-09 | 2009-11-05 | 7.764 | 337,730 | +7,007 | 0.01% | 2,622,079 |
| 2009-11-05 | 2009-11-03 | 7.493 | 330,723 | +28,027 | 0.01% | 2,477,998 |
| 2009-11-04 | 2009-11-02 | 7.678 | 302,696 | +105,103 | 0.01% | 2,324,161 |
| 2009-10-22 | 2009-10-20 | 8.149 | 197,593 | -2,803 | 0.00% | 1,610,219 |
| 2009-10-16 | 2009-10-14 | 7.750 | 200,396 | +2,803 | 0.00% | 1,552,981 |
| 2009-10-05 | 2009-09-30 | 7.721 | 197,593 | -20,320 | 0.00% | 1,525,619 |
| 2009-10-02 | 2009-09-29 | 7.949 | 217,913 | +2,803 | 0.00% | 1,732,270 |
| 2009-09-28 | 2009-09-24 | 7.949 | 215,110 | -16,116 | 0.00% | 1,709,988 |
| 2009-09-25 | 2009-09-23 | 8.106 | 231,226 | -70,068 | 0.01% | 1,874,400 |
| 2009-09-23 | 2009-09-21 | 8.634 | 301,294 | -35,035 | 0.01% | 2,601,496 |
| 2009-09-22 | 2009-09-18 | 8.806 | 336,329 | -35,034 | 0.01% | 2,961,603 |
| 2009-09-21 | 2009-09-17 | 8.577 | 371,363 | -1,401 | 0.01% | 3,185,300 |
| 2009-09-18 | 2009-09-16 | 8.477 | 372,764 | +49,048 | 0.01% | 3,160,077 |
| 2009-09-16 | 2009-09-14 | 8.378 | 323,716 | +35,034 | 0.01% | 2,711,937 |
| 2009-09-14 | 2009-09-10 | 8.663 | 288,682 | -7,007 | 0.01% | 2,500,839 |
| 2009-09-10 | 2009-09-08 | 8.891 | 295,689 | +7,007 | 0.01% | 2,629,060 |
| 2009-09-09 | 2009-09-07 | 9.005 | 288,682 | +3,503 | 0.01% | 2,599,719 |
| 2009-09-07 | 2009-09-03 | 8.592 | 285,179 | -3,503 | 0.01% | 2,450,142 |
| 2009-09-04 | 2009-09-02 | 8.663 | 288,682 | -24,524 | 0.01% | 2,500,839 |
| 2009-09-02 | 2009-08-31 | 8.506 | 313,206 | -45,545 | 0.01% | 2,664,119 |
| 2009-08-25 | 2009-08-21 | 8.549 | 358,751 | +3,504 | 0.01% | 3,066,883 |
| 2009-08-24 | 2009-08-20 | 8.221 | 355,247 | -35,034 | 0.01% | 2,920,318 |
| 2009-08-20 | 2009-08-18 | 8.049 | 390,281 | +700 | 0.01% | 3,141,476 |
| 2009-08-18 | 2009-08-14 | 8.934 | 389,581 | +70,069 | 0.01% | 3,480,562 |
| 2009-08-14 | 2009-08-12 | 8.891 | 319,512 | -20,320 | 0.01% | 2,840,878 |
| 2009-08-13 | 2009-08-11 | 9.291 | 339,832 | +70,068 | 0.01% | 3,157,349 |
| 2009-08-12 | 2009-08-10 | 8.834 | 269,764 | +1,402 | 0.01% | 2,383,153 |
| 2009-08-10 | 2009-08-06 | 9.191 | 268,362 | -3,504 | 0.01% | 2,466,517 |
| 2009-08-06 | 2009-08-04 | 9.319 | 271,866 | +3,504 | 0.01% | 2,533,643 |
| 2009-08-05 | 2009-08-03 | 9.291 | 268,362 | +28,027 | 0.01% | 2,493,327 |
| 2009-08-03 | 2009-07-30 | 8.820 | 240,335 | +7,007 | 0.01% | 2,119,741 |
| 2009-07-31 | 2009-07-29 | 7.493 | 233,328 | -35,034 | 0.01% | 1,748,250 |
| 2009-07-20 | 2009-07-16 | 6.979 | 268,362 | -56,055 | 0.01% | 1,872,868 |
| 2009-07-17 | 2009-07-15 | 6.908 | 324,417 | -35,034 | 0.01% | 2,240,920 |
| 2009-07-10 | 2009-07-08 | 6.765 | 359,451 | +140,137 | 0.01% | 2,431,618 |
| 2009-07-09 | 2009-07-07 | 6.736 | 219,314 | +21,020 | 0.00% | 1,477,358 |
| 2009-07-03 | 2009-06-30 | 6.879 | 198,294 | -35,034 | 0.00% | 1,364,061 |
| 2009-07-02 | 2009-06-29 | 7.136 | 233,328 | -35,034 | 0.01% | 1,665,000 |
| 2009-06-26 | 2009-06-24 | 6.893 | 268,362 | -14,014 | 0.01% | 1,849,888 |
| 2009-06-25 | 2009-06-23 | 6.636 | 282,376 | -56,055 | 0.01% | 1,873,950 |
| 2009-06-24 | 2009-06-22 | 7.022 | 338,431 | -14,013 | 0.01% | 2,376,362 |
| 2009-06-22 | 2009-06-18 | 7.050 | 352,444 | +14,013 | 0.01% | 2,484,817 |
| 2009-06-19 | 2009-06-17 | 7.350 | 338,431 | -19,619 | 0.01% | 2,487,452 |
| 2009-06-18 | 2009-06-16 | 7.036 | 358,050 | -15,415 | 0.01% | 2,519,230 |
| 2009-06-17 | 2009-06-15 | 7.378 | 373,465 | -35,034 | 0.01% | 2,755,610 |
| 2009-06-15 | 2009-06-11 | 7.666 | 408,499 | +126,123 | 0.01% | 3,131,424 |
| 2009-06-12 | 2009-06-10 | 7.289 | 282,376 | +4,270 | 0.01% | 2,058,216 |
| 2009-06-11 | 2009-06-09 | 6.811 | 278,106 | -5,175 | 0.01% | 1,894,102 |
| 2009-06-10 | 2009-06-08 | 7.014 | 283,281 | -1,726 | 0.01% | 1,986,818 |
| 2009-06-09 | 2009-06-05 | 6.985 | 285,007 | -69,008 | 0.01% | 1,990,663 |
| 2009-06-05 | 2009-06-03 | 6.999 | 354,015 | +27,603 | 0.01% | 2,477,787 |
| 2009-06-04 | 2009-06-02 | 6.869 | 326,412 | +20,703 | 0.01% | 2,242,021 |
| 2009-06-02 | 2009-05-29 | 6.927 | 305,709 | -117,315 | 0.01% | 2,117,539 |
| 2009-05-27 | 2009-05-25 | 6.651 | 423,024 | +138,017 | 0.01% | 2,813,669 |
| 2009-05-26 | 2009-05-22 | 6.347 | 285,007 | -6,900 | 0.01% | 1,808,943 |
| 2009-05-25 | 2009-05-21 | 6.202 | 291,907 | -345 | 0.01% | 1,810,437 |
| 2009-05-22 | 2009-05-20 | 6.231 | 292,252 | -82,811 | 0.01% | 1,821,047 |
| 2009-05-21 | 2009-05-19 | 6.390 | 375,063 | -20,703 | 0.01% | 2,396,835 |
| 2009-05-20 | 2009-05-18 | 5.854 | 395,766 | +89,712 | 0.01% | 2,316,942 |
| 2009-05-19 | 2009-05-15 | 5.391 | 306,054 | +69,009 | 0.01% | 1,649,819 |
| 2009-05-11 | 2009-05-07 | 5.057 | 237,045 | +12,766 | 0.01% | 1,198,813 |
| 2009-05-07 | 2009-05-05 | 4.724 | 224,279 | -38,300 | 0.01% | 1,059,501 |
| 2009-05-06 | 2009-05-04 | 4.333 | 262,579 | +20,703 | 0.01% | 1,137,697 |
| 2009-05-05 | 2009-04-30 | 3.985 | 241,876 | +20,703 | 0.01% | 963,875 |
| 2009-04-22 | 2009-04-20 | 4.333 | 221,173 | -4,831 | 0.00% | 958,294 |
| 2009-04-21 | 2009-04-17 | 4.289 | 226,004 | -20,703 | 0.01% | 969,400 |
| 2009-04-17 | 2009-04-15 | 4.623 | 246,707 | +6,901 | 0.01% | 1,140,427 |
| 2009-04-16 | 2009-04-14 | 4.376 | 239,806 | -27,603 | 0.01% | 1,049,451 |
| 2009-04-14 | 2009-04-08 | 4.130 | 267,409 | -6,901 | 0.01% | 1,104,374 |
| 2009-04-09 | 2009-04-07 | 4.188 | 274,310 | -6,901 | 0.01% | 1,148,774 |
| 2009-04-08 | 2009-04-06 | 4.318 | 281,211 | +20,703 | 0.01% | 1,214,350 |
| 2009-04-06 | 2009-04-02 | 4.072 | 260,508 | +4,830 | 0.01% | 1,060,773 |
| 2009-03-30 | 2009-03-26 | 4.028 | 255,678 | -2,070 | 0.01% | 1,029,991 |
| 2009-03-25 | 2009-03-23 | 3.942 | 257,748 | -3,450 | 0.01% | 1,015,920 |
| 2009-03-20 | 2009-03-18 | 3.434 | 261,198 | -691 | 0.01% | 897,043 |
| 2009-03-09 | 2009-03-05 | 3.318 | 261,889 | +4,141 | 0.01% | 869,056 |
| 2009-03-03 | 2009-02-27 | 3.304 | 257,748 | +1,380 | 0.01% | 851,580 |
| 2009-02-11 | 2009-02-09 | 3.913 | 256,368 | -6,901 | 0.01% | 1,003,051 |
| 2009-02-06 | 2009-02-04 | 3.681 | 263,269 | -6,901 | 0.01% | 969,011 |
| 2009-02-05 | 2009-02-03 | 3.550 | 270,170 | +6,901 | 0.01% | 959,176 |
| 2009-01-30 | 2009-01-23 | 3.304 | 263,269 | +6,901 | 0.01% | 869,821 |
| 2009-01-14 | 2009-01-12 | 3.695 | 256,368 | -6,901 | 0.01% | 947,326 |
| 2009-01-09 | 2009-01-07 | 4.304 | 263,269 | -3,450 | 0.01% | 1,133,056 |
| 2009-01-08 | 2009-01-06 | 4.565 | 266,719 | +6,901 | 0.01% | 1,217,474 |
| 2009-01-07 | 2009-01-05 | 4.550 | 259,818 | -13,802 | 0.01% | 1,182,209 |
| 2009-01-06 | 2009-01-02 | 4.173 | 273,620 | -69,009 | 0.01% | 1,141,920 |
| 2008-12-30 | 2008-12-24 | 3.623 | 342,629 | +34,505 | 0.01% | 1,241,250 |
| 2008-12-23 | 2008-12-19 | 4.130 | 308,124 | +13,801 | 0.01% | 1,272,523 |
| 2008-12-22 | 2008-12-18 | 4.130 | 294,323 | +44,856 | 0.01% | 1,215,526 |
| 2008-12-17 | 2008-12-15 | 3.217 | 249,467 | -34,504 | 0.01% | 802,530 |
| 2008-12-16 | 2008-12-12 | 3.188 | 283,971 | +34,504 | 0.01% | 905,299 |
| 2008-12-15 | 2008-12-11 | 3.463 | 249,467 | -51,757 | 0.01% | 863,985 |
| 2008-12-12 | 2008-12-10 | 3.333 | 301,224 | +51,757 | 0.01% | 1,003,951 |
| 2008-12-11 | 2008-12-09 | 3.058 | 249,467 | +6,901 | 0.01% | 762,765 |
| 2008-12-10 | 2008-12-08 | 3.217 | 242,566 | -6,901 | 0.01% | 780,330 |
| 2008-11-12 | 2008-11-10 | 2.869 | 249,467 | -6,901 | 0.01% | 715,770 |
| 2008-11-06 | 2008-11-04 | 2.391 | 256,368 | -13,802 | 0.01% | 612,975 |
| 2008-11-04 | 2008-10-31 | 2.246 | 270,170 | +690 | 0.01% | 606,826 |
| 2008-10-22 | 2008-10-20 | 2.478 | 269,480 | -55,207 | 0.01% | 667,756 |
| 2008-10-20 | 2008-10-16 | 2.449 | 324,687 | +6,901 | 0.01% | 795,146 |
| 2008-10-16 | 2008-10-14 | 3.087 | 317,786 | -345 | 0.01% | 980,866 |
| 2008-10-15 | 2008-10-13 | 3.130 | 318,131 | +75,910 | 0.01% | 995,761 |
| 2008-09-30 | 2008-09-26 | 3.898 | 242,221 | -2,760 | 0.01% | 944,190 |
| 2008-09-29 | 2008-09-25 | 3.956 | 244,981 | +34,504 | 0.01% | 969,148 |
| 2008-09-23 | 2008-09-19 | 4.043 | 210,477 | -13,802 | 0.00% | 850,950 |
| 2008-09-22 | 2008-09-18 | 3.420 | 224,279 | -75,909 | 0.01% | 767,001 |
| 2008-09-10 | 2008-09-08 | 5.536 | 300,188 | +6,900 | 0.01% | 1,661,697 |
| 2008-09-09 | 2008-09-05 | 5.651 | 293,288 | -345 | 0.01% | 1,657,502 |
| 2008-08-04 | 2008-07-31 | 7.854 | 293,633 | +345 | 0.01% | 2,306,213 |
| 2008-07-31 | 2008-07-29 | 7.811 | 293,288 | -345 | 0.01% | 2,290,753 |
| 2008-07-23 | 2008-07-21 | 7.419 | 293,633 | -34,849 | 0.01% | 2,178,563 |
| 2008-07-22 | 2008-07-18 | 6.985 | 328,482 | -34,505 | 0.01% | 2,294,319 |
| 2008-07-18 | 2008-07-16 | 6.999 | 362,987 | +69,009 | 0.01% | 2,540,583 |
| 2008-06-05 | 2008-06-03 | 9.614 | 293,978 | +7,725 | 0.01% | 2,826,222 |
| 2008-06-03 | 2008-05-30 | 8.870 | 286,253 | -4,704 | 0.01% | 2,538,957 |
| 2008-05-28 | 2008-05-26 | 8.989 | 290,957 | -3,360 | 0.01% | 2,615,319 |
| 2008-05-27 | 2008-05-23 | 9.093 | 294,317 | +1,344 | 0.01% | 2,676,181 |
| 2008-05-23 | 2008-05-21 | 9.346 | 292,973 | +2,016 | 0.01% | 2,738,081 |
| 2008-05-22 | 2008-05-20 | 8.840 | 290,957 | +3,360 | 0.01% | 2,572,019 |
| 2008-05-21 | 2008-05-19 | 8.929 | 287,597 | +1,344 | 0.01% | 2,567,997 |
| 2008-04-28 | 2008-04-24 | 9.152 | 286,253 | -47,037 | 0.01% | 2,619,897 |
| 2008-04-25 | 2008-04-23 | 8.676 | 333,290 | +33,597 | 0.01% | 2,891,677 |
| 2008-04-08 | 2008-04-03 | 8.036 | 299,693 | +672 | 0.01% | 2,408,404 |
| 2008-04-03 | 2008-04-01 | 7.843 | 299,021 | -6,719 | 0.01% | 2,345,154 |
| 2008-04-01 | 2008-03-28 | 7.858 | 305,740 | -6,720 | 0.01% | 2,402,399 |
| 2008-03-31 | 2008-03-27 | 7.873 | 312,460 | +6,720 | 0.01% | 2,459,853 |
| 2008-03-19 | 2008-03-17 | 7.084 | 305,740 | -70,556 | 0.01% | 2,165,799 |
| 2008-03-18 | 2008-03-14 | 7.992 | 376,296 | +70,556 | 0.01% | 3,007,204 |
| 2008-03-17 | 2008-03-13 | 7.798 | 305,740 | -6,720 | 0.01% | 2,384,199 |
| 2008-03-06 | 2008-03-04 | 8.929 | 312,460 | -33,597 | 0.01% | 2,790,003 |
| 2008-03-04 | 2008-02-29 | 9.167 | 346,057 | -161,270 | 0.01% | 3,172,396 |
| 2008-03-03 | 2008-02-28 | 9.063 | 507,327 | -6,720 | 0.01% | 4,597,950 |
| 2008-02-28 | 2008-02-26 | 8.855 | 514,047 | -20,158 | 0.01% | 4,551,754 |
| 2008-02-26 | 2008-02-22 | 8.989 | 534,205 | +60,476 | 0.01% | 4,801,798 |
| 2008-02-25 | 2008-02-21 | 9.450 | 473,729 | +100,793 | 0.01% | 4,476,748 |
| 2008-02-22 | 2008-02-20 | 9.554 | 372,936 | +62,492 | 0.01% | 3,563,103 |
| 2008-02-11 | 2008-02-04 | 7.962 | 310,444 | -14,111 | 0.01% | 2,471,702 |
| 2008-02-05 | 2008-02-01 | 7.709 | 324,555 | +336 | 0.01% | 2,501,941 |
| 2008-01-25 | 2008-01-23 | 8.989 | 324,219 | -1,344 | 0.01% | 2,914,301 |
| 2008-01-24 | 2008-01-22 | 8.512 | 325,563 | +13,103 | 0.01% | 2,771,342 |
| 2008-01-22 | 2008-01-18 | 11.013 | 312,460 | -5,375 | 0.01% | 3,441,004 |
| 2008-01-14 | 2008-01-10 | 12.010 | 317,835 | -2,352 | 0.01% | 3,817,106 |
| 2008-01-11 | 2008-01-09 | 11.295 | 320,187 | +1,008 | 0.01% | 3,616,633 |
| 2008-01-09 | 2008-01-07 | 11.087 | 319,179 | +4,032 | 0.01% | 3,538,747 |
| 2008-01-07 | 2008-01-03 | 11.786 | 315,147 | -1,344 | 0.01% | 3,714,474 |
| 2008-01-03 | 2007-12-31 | 10.864 | 316,491 | -83,659 | 0.01% | 3,438,296 |
| 2008-01-02 | 2007-12-27 | 11.578 | 400,150 | -2,688 | 0.01% | 4,632,990 |
| 2007-12-28 | 2007-12-24 | 12.159 | 402,838 | -2,016 | 0.01% | 4,897,918 |
| 2007-12-20 | 2007-12-18 | 12.441 | 404,854 | -3,695 | 0.01% | 5,036,904 |
| 2007-12-19 | 2007-12-17 | 12.754 | 408,549 | -3,360 | 0.01% | 5,210,555 |
| 2007-12-17 | 2007-12-13 | 13.022 | 411,909 | +3,360 | 0.01% | 5,363,747 |
| 2007-12-14 | 2007-12-12 | 13.617 | 408,549 | -10,080 | 0.01% | 5,563,194 |
| 2007-12-12 | 2007-12-10 | 13.706 | 418,629 | -67,531 | 0.01% | 5,737,833 |
| 2007-12-11 | 2007-12-07 | 13.974 | 486,160 | -336 | 0.01% | 6,793,660 |
| 2007-12-05 | 2007-12-03 | 14.034 | 486,496 | -3,696 | 0.01% | 6,827,315 |
| 2007-12-04 | 2007-11-30 | 14.197 | 490,192 | -6,048 | 0.01% | 6,959,428 |
| 2007-12-03 | 2007-11-29 | 13.260 | 496,240 | -7,391 | 0.01% | 6,580,039 |
| 2007-11-30 | 2007-11-28 | 13.141 | 503,631 | -672 | 0.01% | 6,618,082 |
| 2007-11-29 | 2007-11-27 | 12.382 | 504,303 | -6,720 | 0.01% | 6,244,158 |
| 2007-11-28 | 2007-11-26 | 12.709 | 511,023 | +3,360 | 0.01% | 6,494,673 |
| 2007-11-26 | 2007-11-22 | 12.903 | 507,663 | -6,720 | 0.01% | 6,550,185 |
| 2007-11-23 | 2007-11-21 | 13.453 | 514,383 | -671 | 0.01% | 6,920,126 |
| 2007-11-22 | 2007-11-20 | 14.019 | 515,054 | -3,696 | 0.01% | 7,220,423 |
| 2007-11-19 | 2007-11-15 | 14.331 | 518,750 | -672 | 0.01% | 7,434,356 |
| 2007-11-15 | 2007-11-13 | 14.495 | 519,422 | -2,688 | 0.01% | 7,529,017 |
| 2007-11-14 | 2007-11-12 | 14.748 | 522,110 | -3,360 | 0.01% | 7,700,070 |
| 2007-11-13 | 2007-11-09 | 15.477 | 525,470 | -2,352 | 0.01% | 8,132,803 |
| 2007-11-12 | 2007-11-08 | 15.477 | 527,822 | -81,978 | 0.01% | 8,169,205 |
| 2007-11-09 | 2007-11-07 | 15.834 | 609,800 | +9,071 | 0.01% | 9,655,795 |
| 2007-11-08 | 2007-11-06 | 15.566 | 600,729 | +67,196 | 0.01% | 9,351,241 |
| 2007-11-07 | 2007-11-05 | 15.120 | 533,533 | +1,344 | 0.01% | 8,067,036 |
| 2007-11-06 | 2007-11-02 | 15.447 | 532,189 | -2,016 | 0.01% | 8,220,954 |
| 2007-11-05 | 2007-11-01 | 15.686 | 534,205 | +2,688 | 0.01% | 8,379,296 |
| 2007-11-02 | 2007-10-31 | 15.596 | 531,517 | -672 | 0.01% | 8,289,673 |
| 2007-11-01 | 2007-10-30 | 15.894 | 532,189 | -336 | 0.01% | 8,458,554 |
| 2007-10-30 | 2007-10-26 | 16.281 | 532,525 | +1,008 | 0.01% | 8,669,944 |
| 2007-10-29 | 2007-10-25 | 15.447 | 531,517 | -4,032 | 0.01% | 8,210,574 |
| 2007-10-26 | 2007-10-24 | 15.596 | 535,549 | -3,360 | 0.01% | 8,352,558 |
| 2007-10-25 | 2007-10-23 | 16.162 | 538,909 | -61,148 | 0.01% | 8,709,721 |
| 2007-10-24 | 2007-10-22 | 16.043 | 600,057 | +6,048 | 0.01% | 9,626,541 |
| 2007-10-23 | 2007-10-18 | 16.757 | 594,009 | -33,598 | 0.01% | 9,953,834 |
| 2007-10-22 | 2007-10-17 | 17.263 | 627,607 | -3,360 | 0.01% | 10,834,397 |
| 2007-10-18 | 2007-10-16 | 17.650 | 630,967 | -3,696 | 0.01% | 11,136,541 |
| 2007-10-17 | 2007-10-15 | 18.126 | 634,663 | +2,688 | 0.01% | 11,504,015 |
| 2007-10-16 | 2007-10-12 | 18.364 | 631,975 | +2,352 | 0.01% | 11,605,772 |
| 2007-10-15 | 2007-10-11 | 18.662 | 629,623 | +1,344 | 0.01% | 11,749,979 |
| 2007-10-12 | 2007-10-10 | 18.543 | 628,279 | -5,040 | 0.01% | 11,650,098 |
| 2007-10-11 | 2007-10-09 | 18.751 | 633,319 | +1,008 | 0.01% | 11,875,504 |
| 2007-10-10 | 2007-10-08 | 18.721 | 632,311 | -5,711 | 0.01% | 11,837,783 |
| 2007-10-09 | 2007-10-05 | 19.227 | 638,022 | +9,407 | 0.01% | 12,267,531 |
| 2007-10-08 | 2007-10-04 | 18.960 | 628,615 | +1,680 | 0.01% | 11,918,268 |
| 2007-10-05 | 2007-10-03 | 19.049 | 626,935 | +2,688 | 0.01% | 11,942,396 |
| 2007-10-04 | 2007-10-02 | 18.662 | 624,247 | -20,495 | 0.01% | 11,649,653 |
| 2007-10-03 | 2007-09-28 | 18.335 | 644,742 | +5,376 | 0.01% | 11,821,039 |
| 2007-10-02 | 2007-09-27 | 18.632 | 639,366 | -129,016 | 0.01% | 11,912,772 |
| 2007-09-27 | 2007-09-24 | 18.930 | 768,382 | -9,071 | 0.02% | 14,545,320 |
| 2007-09-25 | 2007-09-21 | 19.079 | 777,453 | +1,008 | 0.02% | 14,832,732 |
| 2007-09-21 | 2007-09-19 | 19.108 | 776,445 | -62,828 | 0.02% | 14,836,611 |
| 2007-09-20 | 2007-09-18 | 19.079 | 839,273 | +7,391 | 0.02% | 16,012,172 |
| 2007-09-19 | 2007-09-17 | 19.287 | 831,882 | -5,376 | 0.02% | 16,044,482 |
| 2007-09-18 | 2007-09-14 | 18.930 | 837,258 | -30,238 | 0.02% | 15,849,129 |
| 2007-09-14 | 2007-09-12 | 19.198 | 867,496 | -672 | 0.02% | 16,653,908 |
| 2007-09-13 | 2007-09-11 | 19.227 | 868,168 | -6,383 | 0.02% | 16,692,649 |
| 2007-09-12 | 2007-09-10 | 19.227 | 874,551 | +4,032 | 0.02% | 16,815,378 |
| 2007-09-11 | 2007-09-07 | 19.436 | 870,519 | -14,111 | 0.02% | 16,919,223 |
| 2007-09-10 | 2007-09-06 | 19.495 | 884,630 | +9,743 | 0.02% | 17,246,141 |
| 2007-09-07 | 2007-09-05 | 19.376 | 874,887 | -416,949 | 0.02% | 16,952,038 |
| 2007-09-06 | 2007-09-04 | 19.168 | 1,291,836 | +419,973 | 0.03% | 24,761,801 |
| 2007-09-05 | 2007-09-03 | 18.245 | 871,863 | -6,720 | 0.02% | 15,907,345 |
| 2007-09-04 | 2007-08-31 | 18.126 | 878,583 | -3,360 | 0.02% | 15,925,353 |
| 2007-09-03 | 2007-08-30 | 18.126 | 881,943 | -1,680 | 0.02% | 15,986,257 |
| 2007-08-31 | 2007-08-29 | 18.245 | 883,623 | +7,728 | 0.02% | 16,121,909 |
| 2007-08-30 | 2007-08-28 | 18.632 | 875,895 | -185,124 | 0.02% | 16,319,820 |
| 2007-08-29 | 2007-08-27 | 19.198 | 1,061,019 | +260,047 | 0.02% | 20,369,101 |
| 2007-08-27 | 2007-08-23 | 18.602 | 800,972 | -49,053 | 0.02% | 14,900,002 |
| 2007-08-24 | 2007-08-22 | 18.037 | 850,025 | +2,016 | 0.02% | 15,331,805 |
| 2007-08-23 | 2007-08-21 | 18.067 | 848,009 | -59,132 | 0.02% | 15,320,683 |
| 2007-08-22 | 2007-08-20 | 18.305 | 907,141 | +53,085 | 0.02% | 16,605,000 |
| 2007-08-17 | 2007-08-15 | 18.989 | 854,056 | -10,080 | 0.02% | 16,217,952 |
| 2007-08-16 | 2007-08-14 | 19.317 | 864,136 | +13,439 | 0.02% | 16,692,284 |
| 2007-08-15 | 2007-08-13 | 19.108 | 850,697 | +15,119 | 0.02% | 16,255,447 |
| 2007-08-14 | 2007-08-10 | 19.108 | 835,578 | -11,759 | 0.02% | 15,966,547 |
| 2007-08-13 | 2007-08-09 | 19.585 | 847,337 | +5,376 | 0.02% | 16,594,762 |
| 2007-08-09 | 2007-08-07 | 18.573 | 841,961 | +9,071 | 0.02% | 15,637,436 |
| 2007-08-08 | 2007-08-06 | 19.079 | 832,890 | +2,016 | 0.02% | 15,890,394 |
| 2007-08-07 | 2007-08-03 | 19.823 | 830,874 | +1,680 | 0.02% | 16,470,181 |
| 2007-08-06 | 2007-08-02 | 20.031 | 829,194 | +56,108 | 0.02% | 16,609,639 |
| 2007-08-03 | 2007-08-01 | 20.745 | 773,086 | -7,727 | 0.02% | 16,037,976 |
| 2007-08-02 | 2007-07-31 | 21.638 | 780,813 | +311,452 | 0.02% | 16,895,476 |
| 2007-08-01 | 2007-07-30 | 21.370 | 469,361 | +4,367 | 0.01% | 10,030,450 |
| 2007-07-31 | 2007-07-27 | 20.031 | 464,994 | -161,269 | 0.01% | 9,314,325 |
| 2007-07-30 | 2007-07-26 | 19.733 | 626,263 | +6,047 | 0.01% | 12,358,315 |
| 2007-07-27 | 2007-07-25 | 19.108 | 620,216 | +135,064 | 0.01% | 11,851,327 |
| 2007-07-26 | 2007-07-24 | 18.335 | 485,152 | +18,142 | 0.01% | 8,895,032 |
| 2007-07-25 | 2007-07-23 | 17.531 | 467,010 | -30,238 | 0.01% | 8,187,107 |
| 2007-07-24 | 2007-07-20 | 16.608 | 497,248 | +91,722 | 0.01% | 8,258,406 |
| 2007-07-23 | 2007-07-19 | 16.489 | 405,526 | +266,095 | 0.01% | 6,686,786 |
| 2007-07-20 | 2007-07-18 | 15.805 | 139,431 | +14,447 | 0.00% | 2,203,651 |
| 2007-07-19 | 2007-07-17 | 15.864 | 124,984 | -4,368 | 0.00% | 1,982,762 |
| 2007-07-18 | 2007-07-16 | 15.388 | 129,352 | 0.00% | 1,990,456 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy