History of CCASS shareholding
Participant: TSE'S SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.350 | 43,303 | +0 | 0.00% | 231,671 |
| 2025-10-13 | 2025-10-09 | 5.410 | 43,303 | +0 | 0.00% | 234,269 |
| 2025-10-10 | 2025-10-08 | 5.530 | 43,303 | +0 | 0.00% | 239,466 |
| 2025-10-09 | 2025-10-06 | 5.520 | 43,303 | +0 | 0.00% | 239,033 |
| 2025-10-08 | 2025-10-03 | 5.550 | 43,303 | +0 | 0.00% | 240,332 |
| 2025-10-06 | 2025-10-02 | 5.570 | 43,303 | +0 | 0.00% | 241,198 |
| 2025-10-03 | 2025-09-30 | 5.510 | 43,303 | +0 | 0.00% | 238,600 |
| 2025-10-02 | 2025-09-29 | 5.430 | 43,303 | +0 | 0.00% | 235,135 |
| 2025-09-30 | 2025-09-26 | 5.360 | 43,303 | +0 | 0.00% | 232,104 |
| 2025-09-29 | 2025-09-25 | 5.380 | 43,303 | +0 | 0.00% | 232,970 |
| 2025-09-26 | 2025-09-24 | 5.360 | 43,303 | +0 | 0.00% | 232,104 |
| 2025-09-25 | 2025-09-23 | 5.380 | 43,303 | +0 | 0.00% | 232,970 |
| 2025-09-24 | 2025-09-22 | 5.460 | 43,303 | -6,000 | 0.00% | 236,434 |
| 2025-09-16 | 2025-09-12 | 5.720 | 49,303 | +5,000 | 0.00% | 282,013 |
| 2025-09-12 | 2025-09-10 | 5.680 | 44,303 | +6,000 | 0.00% | 251,641 |
| 2025-07-25 | 2025-07-23 | 5.020 | 38,303 | -10,000 | 0.00% | 192,281 |
| 2025-06-11 | 2025-06-09 | 4.570 | 48,303 | +209 | 0.00% | 220,734 |
| 2025-04-09 | 2025-04-07 | 3.847 | 48,094 | +4,978 | 0.00% | 185,001 |
| 2025-03-31 | 2025-03-27 | 4.329 | 43,116 | +498 | 0.00% | 186,638 |
| 2024-06-12 | 2024-06-07 | 4.842 | 42,618 | +361 | 0.00% | 206,346 |
| 2024-04-26 | 2024-04-24 | 4.487 | 42,257 | -4,936 | 0.00% | 189,617 |
| 2024-04-18 | 2024-04-16 | 4.275 | 47,193 | +4,936 | 0.00% | 201,728 |
| 2024-04-12 | 2024-04-10 | 4.518 | 42,257 | -3,949 | 0.00% | 190,901 |
| 2024-04-03 | 2024-03-28 | 4.133 | 46,206 | -4,936 | 0.00% | 190,956 |
| 2024-04-02 | 2024-03-27 | 4.001 | 51,142 | +4,936 | 0.00% | 204,621 |
| 2024-02-20 | 2024-02-16 | 4.923 | 46,206 | +9,872 | 0.00% | 227,463 |
| 2023-10-18 | 2023-10-16 | 4.872 | 36,334 | +3,949 | 0.00% | 177,025 |
| 2023-09-04 | 2023-08-30 | 5.105 | 32,385 | +494 | 0.00% | 165,329 |
| 2023-08-30 | 2023-08-28 | 4.973 | 31,891 | -3,949 | 0.00% | 158,608 |
| 2023-08-22 | 2023-08-18 | 4.892 | 35,840 | +3,949 | 0.00% | 175,344 |
| 2023-06-14 | 2023-06-12 | 5.454 | 31,891 | +83 | 0.00% | 173,919 |
| 2023-04-04 | 2023-03-31 | 5.850 | 31,808 | -3,939 | 0.00% | 186,065 |
| 2023-04-03 | 2023-03-30 | 5.768 | 35,747 | +3,939 | 0.00% | 206,202 |
| 2022-10-14 | 2022-10-12 | 4.925 | 31,808 | -4,924 | 0.00% | 156,669 |
| 2022-10-11 | 2022-10-07 | 5.118 | 36,732 | +4,924 | 0.00% | 188,010 |
| 2022-09-29 | 2022-09-27 | 5.047 | 31,808 | -3,939 | 0.00% | 160,545 |
| 2022-09-27 | 2022-09-23 | 4.854 | 35,747 | +3,939 | 0.00% | 173,529 |
| 2022-09-19 | 2022-09-15 | 5.078 | 31,808 | -3,939 | 0.00% | 161,514 |
| 2022-09-16 | 2022-09-14 | 4.631 | 35,747 | +3,939 | 0.00% | 165,542 |
| 2022-09-13 | 2022-09-08 | 4.956 | 31,808 | -7,878 | 0.00% | 157,638 |
| 2022-09-08 | 2022-09-06 | 5.179 | 39,686 | +3,939 | 0.00% | 205,548 |
| 2022-09-07 | 2022-09-05 | 5.504 | 35,747 | +3,939 | 0.00% | 196,763 |
| 2022-06-08 | 2022-06-06 | 8.349 | 31,808 | +1,205 | 0.00% | 265,575 |
| 2021-06-22 | 2021-06-18 | 12.033 | 30,603 | +9,474 | 0.00% | 368,251 |
| 2021-06-08 | 2021-06-04 | 13.073 | 21,129 | +384 | 0.00% | 276,221 |
| 2021-05-31 | 2021-05-27 | 13.396 | 20,745 | -18,603 | 0.00% | 277,892 |
| 2021-05-06 | 2021-05-04 | 14.234 | 39,348 | -6,046 | 0.00% | 560,086 |
| 2021-04-23 | 2021-04-21 | 11.998 | 45,394 | +5,581 | 0.00% | 544,636 |
| 2021-04-12 | 2021-04-08 | 12.256 | 39,813 | +18,603 | 0.00% | 487,948 |
| 2021-02-01 | 2021-01-28 | 12.686 | 21,210 | -23,254 | 0.00% | 269,071 |
| 2021-01-25 | 2021-01-21 | 13.159 | 44,464 | +23,254 | 0.00% | 585,105 |
| 2021-01-08 | 2021-01-06 | 12.987 | 21,210 | -465 | 0.00% | 275,456 |
| 2021-01-05 | 2020-12-31 | 13.095 | 21,675 | -931 | 0.00% | 283,825 |
| 2020-12-23 | 2020-12-21 | 12.321 | 22,606 | -465 | 0.00% | 278,517 |
| 2020-12-17 | 2020-12-15 | 12.278 | 23,071 | +465 | 0.00% | 283,254 |
| 2020-11-24 | 2020-11-20 | 12.041 | 22,606 | -27,904 | 0.00% | 272,198 |
| 2020-11-23 | 2020-11-19 | 11.933 | 50,510 | -930 | 0.00% | 602,760 |
| 2020-11-12 | 2020-11-10 | 11.568 | 51,440 | -12,092 | 0.00% | 595,055 |
| 2020-09-25 | 2020-09-23 | 9.332 | 63,532 | +27,904 | 0.00% | 592,866 |
| 2020-09-16 | 2020-09-14 | 9.095 | 35,628 | -4,651 | 0.00% | 324,045 |
| 2020-09-03 | 2020-09-01 | 9.343 | 40,279 | +1,861 | 0.00% | 376,307 |
| 2020-08-24 | 2020-08-20 | 9.579 | 38,418 | +9,301 | 0.00% | 368,007 |
| 2020-08-14 | 2020-08-12 | 10.041 | 29,117 | -930 | 0.00% | 292,373 |
| 2020-08-06 | 2020-08-04 | 10.246 | 30,047 | +4,651 | 0.00% | 307,849 |
| 2020-06-30 | 2020-06-26 | 10.407 | 25,396 | -4,651 | 0.00% | 264,292 |
| 2020-06-29 | 2020-06-24 | 10.697 | 30,047 | +4,651 | 0.00% | 321,417 |
| 2020-06-26 | 2020-06-23 | 10.633 | 25,396 | -465 | 0.00% | 270,026 |
| 2020-06-08 | 2020-06-04 | 11.410 | 25,861 | +665 | 0.00% | 295,069 |
| 2020-03-11 | 2020-03-09 | 10.174 | 25,196 | +906 | 0.00% | 256,342 |
| 2019-12-23 | 2019-12-19 | 12.116 | 24,290 | -45,312 | 0.00% | 294,298 |
| 2019-11-27 | 2019-11-25 | 11.962 | 69,602 | +45,312 | 0.00% | 832,547 |
| 2019-11-13 | 2019-11-11 | 11.895 | 24,290 | -22,656 | 0.00% | 288,938 |
| 2019-10-31 | 2019-10-29 | 11.432 | 46,946 | +22,656 | 0.00% | 536,681 |
| 2019-09-30 | 2019-09-26 | 10.913 | 24,290 | -2,265 | 0.00% | 265,083 |
| 2019-09-26 | 2019-09-24 | 11.057 | 26,555 | -43,047 | 0.00% | 293,611 |
| 2019-09-20 | 2019-09-18 | 11.630 | 69,602 | -2,265 | 0.00% | 809,506 |
| 2019-09-11 | 2019-09-09 | 11.630 | 71,867 | +22,656 | 0.00% | 835,849 |
| 2019-09-10 | 2019-09-06 | 11.621 | 49,211 | +2,265 | 0.00% | 571,895 |
| 2019-09-09 | 2019-09-05 | 11.644 | 46,946 | +587 | 0.00% | 546,622 |
| 2019-08-21 | 2019-08-19 | 10.783 | 46,359 | -2,685 | 0.00% | 499,899 |
| 2019-08-20 | 2019-08-16 | 10.392 | 49,044 | +2,685 | 0.00% | 509,670 |
| 2019-08-16 | 2019-08-14 | 10.280 | 46,359 | -1,790 | 0.00% | 476,587 |
| 2019-08-05 | 2019-08-01 | 11.398 | 48,149 | -22,373 | 0.00% | 548,792 |
| 2019-07-30 | 2019-07-26 | 11.889 | 70,522 | -1,789 | 0.00% | 838,469 |
| 2019-07-26 | 2019-07-24 | 12.180 | 72,311 | +3,579 | 0.00% | 880,747 |
| 2019-07-16 | 2019-07-12 | 11.845 | 68,732 | +22,373 | 0.00% | 814,114 |
| 2019-06-18 | 2019-06-14 | 11.074 | 46,359 | -1,790 | 0.00% | 513,367 |
| 2019-06-14 | 2019-06-12 | 11.241 | 48,149 | +1,790 | 0.00% | 541,260 |
| 2019-06-12 | 2019-06-10 | 12.095 | 46,359 | -2,685 | 0.00% | 560,694 |
| 2019-06-11 | 2019-06-06 | 11.631 | 49,044 | +1,307 | 0.00% | 570,442 |
| 2019-06-04 | 2019-05-31 | 11.724 | 47,737 | -1,727 | 0.00% | 559,664 |
| 2019-06-03 | 2019-05-30 | 11.793 | 49,464 | +2,590 | 0.00% | 583,349 |
| 2019-05-31 | 2019-05-29 | 11.747 | 46,874 | -3,453 | 0.00% | 550,632 |
| 2019-05-30 | 2019-05-28 | 11.747 | 50,327 | +5,179 | 0.00% | 591,195 |
| 2019-05-08 | 2019-05-06 | 13.346 | 45,148 | +864 | 0.00% | 602,535 |
| 2019-04-29 | 2019-04-25 | 14.342 | 44,284 | -21,580 | 0.00% | 635,125 |
| 2019-04-17 | 2019-04-15 | 14.805 | 65,864 | +43,159 | 0.00% | 975,148 |
| 2019-04-16 | 2019-04-12 | 14.829 | 22,705 | +864 | 0.00% | 336,684 |
| 2019-04-08 | 2019-04-03 | 15.825 | 21,841 | -864 | 0.00% | 345,633 |
| 2019-02-21 | 2019-02-19 | 14.249 | 22,705 | -3,452 | 0.00% | 323,533 |
| 2019-02-18 | 2019-02-14 | 14.319 | 26,157 | +3,452 | 0.00% | 374,540 |
| 2019-01-30 | 2019-01-28 | 12.767 | 22,705 | -4,316 | 0.00% | 289,864 |
| 2019-01-29 | 2019-01-25 | 12.790 | 27,021 | +4,316 | 0.00% | 345,591 |
| 2019-01-23 | 2019-01-21 | 13.045 | 22,705 | -4,316 | 0.00% | 296,177 |
| 2019-01-22 | 2019-01-18 | 12.743 | 27,021 | +864 | 0.00% | 344,339 |
| 2019-01-21 | 2019-01-17 | 12.280 | 26,157 | -864 | 0.00% | 321,207 |
| 2019-01-18 | 2019-01-16 | 12.512 | 27,021 | +4,316 | 0.00% | 338,078 |
| 2018-10-15 | 2018-10-11 | 13.879 | 22,705 | +864 | 0.00% | 315,116 |
| 2018-06-12 | 2018-06-08 | 19.671 | 21,841 | -864 | 0.00% | 429,637 |
| 2018-06-11 | 2018-06-07 | 20.618 | 22,705 | +864 | 0.00% | 468,127 |
| 2018-06-08 | 2018-06-06 | 20.641 | 21,841 | +438 | 0.00% | 450,830 |
| 2018-05-15 | 2018-05-11 | 20.192 | 21,403 | -2,162 | 0.00% | 432,174 |
| 2018-05-11 | 2018-05-09 | 19.885 | 23,565 | -1,269 | 0.00% | 468,586 |
| 2018-05-10 | 2018-05-08 | 19.530 | 24,834 | +1,692 | 0.00% | 485,012 |
| 2018-05-09 | 2018-05-07 | 19.483 | 23,142 | +1,269 | 0.00% | 450,873 |
| 2018-05-08 | 2018-05-04 | 19.885 | 21,873 | -1,269 | 0.00% | 434,941 |
| 2018-05-04 | 2018-05-02 | 19.743 | 23,142 | +1,269 | 0.00% | 456,892 |
| 2018-05-03 | 2018-04-30 | 19.932 | 21,873 | -1,269 | 0.00% | 435,975 |
| 2018-04-27 | 2018-04-25 | 19.885 | 23,142 | +1,269 | 0.00% | 460,175 |
| 2018-04-26 | 2018-04-24 | 19.814 | 21,873 | -2,538 | 0.00% | 433,389 |
| 2018-04-24 | 2018-04-20 | 19.719 | 24,411 | +2,538 | 0.00% | 481,368 |
| 2018-04-23 | 2018-04-19 | 20.121 | 21,873 | -3,807 | 0.00% | 440,113 |
| 2018-04-20 | 2018-04-18 | 20.098 | 25,680 | -5,921 | 0.00% | 516,107 |
| 2018-04-19 | 2018-04-17 | 20.310 | 31,601 | +8,459 | 0.00% | 641,830 |
| 2018-04-18 | 2018-04-16 | 20.500 | 23,142 | +1,269 | 0.00% | 474,401 |
| 2018-04-11 | 2018-04-09 | 20.500 | 21,873 | -1,269 | 0.00% | 448,387 |
| 2018-04-10 | 2018-04-06 | 20.287 | 23,142 | -1,269 | 0.00% | 469,477 |
| 2018-04-06 | 2018-04-03 | 20.358 | 24,411 | +1,269 | 0.00% | 496,952 |
| 2018-04-03 | 2018-03-28 | 20.783 | 23,142 | +1,269 | 0.00% | 480,968 |
| 2018-03-29 | 2018-03-27 | 21.209 | 21,873 | -2,538 | 0.00% | 463,903 |
| 2018-03-02 | 2018-02-28 | 20.405 | 24,411 | +1,269 | 0.00% | 498,107 |
| 2018-02-07 | 2018-02-05 | 21.445 | 23,142 | -5,498 | 0.00% | 496,288 |
| 2018-01-26 | 2018-01-24 | 23.290 | 28,640 | -1,692 | 0.00% | 667,014 |
| 2018-01-09 | 2018-01-05 | 21.800 | 30,332 | -5,577 | 0.00% | 661,238 |
| 2017-11-15 | 2017-11-13 | 20.996 | 35,909 | -846 | 0.00% | 753,949 |
| 2017-11-02 | 2017-10-31 | 22.864 | 36,755 | +6,767 | 0.00% | 840,367 |
| 2017-11-01 | 2017-10-30 | 22.675 | 29,988 | +1,692 | 0.00% | 679,974 |
| 2017-10-27 | 2017-10-25 | 23.550 | 28,296 | -1,692 | 0.00% | 666,362 |
| 2017-10-25 | 2017-10-23 | 22.060 | 29,988 | -8,459 | 0.00% | 661,538 |
| 2017-10-13 | 2017-10-11 | 21.185 | 38,447 | +423 | 0.00% | 814,510 |
| 2017-10-10 | 2017-10-06 | 21.162 | 38,024 | -8,881 | 0.00% | 804,650 |
| 2017-09-28 | 2017-09-26 | 19.294 | 46,905 | -471 | 0.00% | 904,972 |
| 2017-09-25 | 2017-09-21 | 19.979 | 47,376 | -422 | 0.00% | 946,545 |
| 2017-09-20 | 2017-09-18 | 19.814 | 47,798 | -423 | 0.00% | 947,065 |
| 2017-09-19 | 2017-09-15 | 17.733 | 48,221 | -8,459 | 0.00% | 855,113 |
| 2017-09-18 | 2017-09-14 | 17.166 | 56,680 | -25,376 | 0.00% | 972,954 |
| 2017-09-13 | 2017-09-11 | 17.166 | 82,056 | +8,458 | 0.00% | 1,408,552 |
| 2017-09-12 | 2017-09-08 | 16.409 | 73,598 | -10,150 | 0.00% | 1,207,679 |
| 2017-09-11 | 2017-09-07 | 16.196 | 83,748 | -2,115 | 0.00% | 1,356,410 |
| 2017-09-08 | 2017-09-06 | 15.913 | 85,863 | -5,075 | 0.00% | 1,366,303 |
| 2017-09-05 | 2017-09-01 | 16.362 | 90,938 | -8,036 | 0.00% | 1,487,913 |
| 2017-08-29 | 2017-08-25 | 14.589 | 98,974 | -423 | 0.00% | 1,443,884 |
| 2017-08-17 | 2017-08-15 | 14.068 | 99,397 | -4,229 | 0.00% | 1,398,351 |
| 2017-08-16 | 2017-08-14 | 14.021 | 103,626 | -4,229 | 0.00% | 1,452,946 |
| 2017-08-14 | 2017-08-10 | 14.234 | 107,855 | -42,294 | 0.00% | 1,535,192 |
| 2017-08-09 | 2017-08-07 | 14.234 | 150,149 | -2,351 | 0.00% | 2,137,199 |
| 2017-07-12 | 2017-07-10 | 13.903 | 152,500 | -16,918 | 0.00% | 2,120,182 |
| 2017-07-06 | 2017-07-04 | 14.092 | 169,418 | -76,128 | 0.00% | 2,387,436 |
| 2017-07-04 | 2017-06-30 | 14.423 | 245,546 | -9,305 | 0.00% | 3,541,512 |
| 2017-07-03 | 2017-06-29 | 14.541 | 254,851 | -846 | 0.00% | 3,705,847 |
| 2017-06-30 | 2017-06-28 | 14.281 | 255,697 | +846 | 0.00% | 3,651,645 |
| 2017-06-26 | 2017-06-22 | 13.879 | 254,851 | -8,458 | 0.00% | 3,537,125 |
| 2017-06-16 | 2017-06-14 | 14.896 | 263,309 | +16,917 | 0.00% | 3,922,223 |
| 2017-06-15 | 2017-06-13 | 14.778 | 246,392 | +191,167 | 0.00% | 3,641,100 |
| 2017-06-13 | 2017-06-09 | 15.180 | 55,225 | -1,692 | 0.00% | 838,295 |
| 2017-06-08 | 2017-06-06 | 15.100 | 56,917 | +949 | 0.00% | 859,462 |
| 2017-06-07 | 2017-06-05 | 14.788 | 55,968 | -2,080 | 0.00% | 827,637 |
| 2017-05-31 | 2017-05-26 | 14.523 | 58,048 | -1,663 | 0.00% | 843,042 |
| 2017-05-25 | 2017-05-23 | 13.946 | 59,711 | +1,663 | 0.00% | 832,736 |
| 2017-05-24 | 2017-05-22 | 14.066 | 58,048 | -1,663 | 0.00% | 816,523 |
| 2017-05-22 | 2017-05-18 | 14.018 | 59,711 | +1,663 | 0.00% | 837,044 |
| 2017-04-07 | 2017-04-05 | 14.259 | 58,048 | -16,635 | 0.00% | 827,689 |
| 2017-04-06 | 2017-04-03 | 14.187 | 74,683 | +16,635 | 0.00% | 1,059,495 |
| 2017-03-23 | 2017-03-21 | 14.860 | 58,048 | -416 | 0.00% | 862,583 |
| 2017-03-08 | 2017-03-06 | 14.740 | 58,464 | -416 | 0.00% | 861,736 |
| 2017-03-06 | 2017-03-02 | 14.692 | 58,880 | -4,158 | 0.00% | 865,036 |
| 2016-11-22 | 2016-11-18 | 13.489 | 63,038 | -4,159 | 0.00% | 850,336 |
| 2016-10-14 | 2016-10-12 | 14.138 | 67,197 | +4,159 | 0.00% | 950,063 |
| 2016-09-13 | 2016-09-09 | 14.812 | 63,038 | -4,159 | 0.00% | 933,702 |
| 2016-09-07 | 2016-09-05 | 14.090 | 67,197 | -1,664 | 0.00% | 946,832 |
| 2016-09-02 | 2016-08-31 | 12.912 | 68,861 | -12,476 | 0.00% | 889,145 |
| 2016-08-25 | 2016-08-23 | 12.864 | 81,337 | +1,663 | 0.00% | 1,046,326 |
| 2016-08-24 | 2016-08-22 | 13.056 | 79,674 | +12,477 | 0.00% | 1,040,259 |
| 2016-06-24 | 2016-06-22 | 12.335 | 67,197 | -2,496 | 0.00% | 828,882 |
| 2016-06-15 | 2016-06-13 | 12.023 | 69,693 | +2,496 | 0.00% | 837,885 |
| 2016-06-03 | 2016-06-01 | 13.358 | 67,197 | +1,031 | 0.00% | 897,589 |
| 2016-05-25 | 2016-05-23 | 12.845 | 66,166 | -2,457 | 0.00% | 849,886 |
| 2016-05-20 | 2016-05-18 | 12.649 | 68,623 | +2,457 | 0.00% | 868,040 |
| 2016-05-19 | 2016-05-17 | 12.991 | 66,166 | -2,457 | 0.00% | 859,581 |
| 2016-05-13 | 2016-05-11 | 12.308 | 68,623 | -4,095 | 0.00% | 844,579 |
| 2016-05-05 | 2016-05-03 | 12.967 | 72,718 | +2,457 | 0.00% | 942,924 |
| 2016-05-03 | 2016-04-28 | 13.406 | 70,261 | +1,638 | 0.00% | 941,948 |
| 2016-04-25 | 2016-04-21 | 13.870 | 68,623 | -2,457 | 0.00% | 951,828 |
| 2016-04-01 | 2016-03-30 | 13.699 | 71,080 | -1,638 | 0.00% | 973,757 |
| 2016-03-31 | 2016-03-29 | 13.089 | 72,718 | +1,638 | 0.00% | 951,803 |
| 2016-03-22 | 2016-03-18 | 13.504 | 71,080 | +409 | 0.00% | 959,871 |
| 2016-03-21 | 2016-03-17 | 12.991 | 70,671 | +2,048 | 0.00% | 918,107 |
| 2016-03-15 | 2016-03-11 | 12.967 | 68,623 | -1,638 | 0.00% | 889,825 |
| 2016-03-10 | 2016-03-08 | 12.820 | 70,261 | -1,638 | 0.00% | 900,770 |
| 2016-03-09 | 2016-03-07 | 12.967 | 71,899 | +1,638 | 0.00% | 932,304 |
| 2016-03-08 | 2016-03-04 | 12.845 | 70,261 | -819 | 0.00% | 902,486 |
| 2016-03-07 | 2016-03-03 | 12.649 | 71,080 | +2,457 | 0.00% | 899,119 |
| 2016-03-04 | 2016-03-02 | 12.820 | 68,623 | -1,638 | 0.00% | 879,770 |
| 2016-01-06 | 2016-01-04 | 14.115 | 70,261 | +819 | 0.00% | 991,705 |
| 2016-01-05 | 2015-12-31 | 14.774 | 69,442 | -7,371 | 0.00% | 1,025,930 |
| 2015-12-30 | 2015-12-28 | 14.749 | 76,813 | -11,057 | 0.00% | 1,132,953 |
| 2015-12-29 | 2015-12-24 | 14.798 | 87,870 | +18,428 | 0.00% | 1,300,330 |
| 2015-12-23 | 2015-12-21 | 14.994 | 69,442 | -8,190 | 0.00% | 1,041,192 |
| 2015-12-22 | 2015-12-18 | 14.676 | 77,632 | -81,902 | 0.00% | 1,139,346 |
| 2015-12-21 | 2015-12-17 | 14.701 | 159,534 | +8,191 | 0.00% | 2,345,254 |
| 2015-12-18 | 2015-12-16 | 14.383 | 151,343 | -1,638 | 0.00% | 2,176,797 |
| 2015-12-17 | 2015-12-15 | 14.237 | 152,981 | -16,381 | 0.00% | 2,177,942 |
| 2015-12-16 | 2015-12-14 | 14.749 | 169,362 | +78,625 | 0.00% | 2,498,004 |
| 2015-12-14 | 2015-12-10 | 16.288 | 90,737 | +11,467 | 0.00% | 1,477,918 |
| 2015-12-11 | 2015-12-09 | 16.459 | 79,270 | -819 | 0.00% | 1,304,695 |
| 2015-12-10 | 2015-12-08 | 16.483 | 80,089 | -13,924 | 0.00% | 1,320,131 |
| 2015-12-07 | 2015-12-03 | 17.387 | 94,013 | -4,914 | 0.00% | 1,634,587 |
| 2015-12-04 | 2015-12-02 | 17.533 | 98,927 | -3,276 | 0.00% | 1,734,521 |
| 2015-12-03 | 2015-12-01 | 17.265 | 102,203 | +13,104 | 0.00% | 1,764,507 |
| 2015-12-01 | 2015-11-27 | 16.972 | 89,099 | -11,875 | 0.00% | 1,512,160 |
| 2015-11-30 | 2015-11-26 | 17.485 | 100,974 | -3,276 | 0.00% | 1,765,480 |
| 2015-11-27 | 2015-11-25 | 17.655 | 104,250 | +15,970 | 0.00% | 1,840,580 |
| 2015-11-26 | 2015-11-24 | 17.607 | 88,280 | +3,276 | 0.00% | 1,554,311 |
| 2015-11-25 | 2015-11-23 | 17.436 | 85,004 | -9,009 | 0.00% | 1,482,101 |
| 2015-11-20 | 2015-11-18 | 17.069 | 94,013 | -2,457 | 0.00% | 1,604,742 |
| 2015-11-17 | 2015-11-13 | 17.485 | 96,470 | -2,047 | 0.00% | 1,686,730 |
| 2015-11-16 | 2015-11-12 | 18.168 | 98,517 | +11,056 | 0.00% | 1,789,882 |
| 2015-11-13 | 2015-11-11 | 18.217 | 87,461 | +6,553 | 0.00% | 1,593,285 |
| 2015-11-12 | 2015-11-10 | 18.339 | 80,908 | -11,057 | 0.00% | 1,483,787 |
| 2015-11-11 | 2015-11-09 | 18.486 | 91,965 | +8,190 | 0.00% | 1,700,038 |
| 2015-11-10 | 2015-11-06 | 18.535 | 83,775 | -12,285 | 0.00% | 1,552,732 |
| 2015-11-09 | 2015-11-05 | 18.095 | 96,060 | -410 | 0.00% | 1,738,205 |
| 2015-11-06 | 2015-11-04 | 18.071 | 96,470 | +3,276 | 0.00% | 1,743,268 |
| 2015-11-05 | 2015-11-03 | 17.289 | 93,194 | +5,733 | 0.00% | 1,611,244 |
| 2015-11-03 | 2015-10-30 | 17.314 | 87,461 | -10,647 | 0.00% | 1,514,262 |
| 2015-11-02 | 2015-10-29 | 17.265 | 98,108 | +18,838 | 0.00% | 1,693,808 |
| 2015-10-30 | 2015-10-28 | 17.875 | 79,270 | -5,734 | 0.00% | 1,416,968 |
| 2015-10-29 | 2015-10-27 | 18.046 | 85,004 | -6,961 | 0.00% | 1,533,995 |
| 2015-10-28 | 2015-10-26 | 18.217 | 91,965 | -2,291 | 0.00% | 1,675,335 |
| 2015-10-27 | 2015-10-23 | 18.315 | 94,256 | -9,828 | 0.00% | 1,726,277 |
| 2015-10-26 | 2015-10-22 | 17.973 | 104,084 | +4,505 | 0.00% | 1,870,691 |
| 2015-10-23 | 2015-10-20 | 18.071 | 99,579 | +17,199 | 0.00% | 1,799,450 |
| 2015-10-22 | 2015-10-19 | 17.875 | 82,380 | +4,095 | 0.00% | 1,472,560 |
| 2015-10-20 | 2015-10-16 | 18.022 | 78,285 | +3,276 | 0.00% | 1,410,831 |
| 2015-10-19 | 2015-10-15 | 17.729 | 75,009 | +819 | 0.00% | 1,329,812 |
| 2015-10-16 | 2015-10-14 | 17.143 | 74,190 | +4,914 | 0.00% | 1,271,811 |
| 2015-10-15 | 2015-10-13 | 17.558 | 69,276 | -4,914 | 0.00% | 1,216,331 |
| 2015-10-13 | 2015-10-09 | 17.387 | 74,190 | -4,914 | 0.00% | 1,289,928 |
| 2015-10-12 | 2015-10-08 | 17.533 | 79,104 | -410 | 0.00% | 1,386,957 |
| 2015-10-09 | 2015-10-07 | 18.144 | 79,514 | -10,237 | 0.00% | 1,442,689 |
| 2015-10-08 | 2015-10-06 | 17.362 | 89,751 | +7,371 | 0.00% | 1,558,293 |
| 2015-10-07 | 2015-10-05 | 17.607 | 82,380 | +3,276 | 0.00% | 1,450,432 |
| 2015-10-06 | 2015-10-02 | 17.069 | 79,104 | -9,009 | 0.00% | 1,350,255 |
| 2015-10-05 | 2015-09-30 | 16.239 | 88,113 | +4,095 | 0.00% | 1,430,876 |
| 2015-10-02 | 2015-09-29 | 16.264 | 84,018 | -4,914 | 0.00% | 1,366,428 |
| 2015-09-30 | 2015-09-25 | 16.679 | 88,932 | -2,457 | 0.00% | 1,483,266 |
| 2015-09-29 | 2015-09-24 | 16.434 | 91,389 | +3,276 | 0.00% | 1,501,928 |
| 2015-09-25 | 2015-09-23 | 16.654 | 88,113 | -6,143 | 0.00% | 1,467,454 |
| 2015-09-24 | 2015-09-22 | 17.069 | 94,256 | -12,285 | 0.00% | 1,608,890 |
| 2015-09-22 | 2015-09-18 | 17.265 | 106,541 | -11,876 | 0.00% | 1,839,401 |
| 2015-09-21 | 2015-09-17 | 16.898 | 118,417 | +20,476 | 0.00% | 2,001,061 |
| 2015-09-18 | 2015-09-16 | 17.191 | 97,941 | -3,276 | 0.00% | 1,683,749 |
| 2015-09-17 | 2015-09-15 | 16.141 | 101,217 | -7,372 | 0.00% | 1,633,786 |
| 2015-09-15 | 2015-09-11 | 16.239 | 108,589 | +16,381 | 0.00% | 1,763,387 |
| 2015-09-14 | 2015-09-10 | 16.386 | 92,208 | -5,733 | 0.00% | 1,510,885 |
| 2015-09-11 | 2015-09-09 | 16.581 | 97,941 | -20,885 | 0.00% | 1,623,957 |
| 2015-09-10 | 2015-09-08 | 16.019 | 118,826 | +27,437 | 0.00% | 1,903,512 |
| 2015-09-09 | 2015-09-07 | 14.920 | 91,389 | -4,914 | 0.00% | 1,363,563 |
| 2015-09-08 | 2015-09-04 | 14.749 | 96,303 | +20,475 | 0.00% | 1,420,421 |
| 2015-09-07 | 2015-09-02 | 15.384 | 75,828 | +4,095 | 0.00% | 1,166,569 |
| 2015-09-04 | 2015-09-01 | 15.384 | 71,733 | -4,914 | 0.00% | 1,103,570 |
| 2015-09-02 | 2015-08-31 | 15.873 | 76,647 | +4,914 | 0.00% | 1,216,603 |
| 2015-09-01 | 2015-08-28 | 16.264 | 71,733 | -12,285 | 0.00% | 1,166,631 |
| 2015-08-31 | 2015-08-27 | 16.557 | 84,018 | +16,380 | 0.00% | 1,391,048 |
| 2015-08-27 | 2015-08-25 | 15.018 | 67,638 | -2,457 | 0.00% | 1,015,795 |
| 2015-08-25 | 2015-08-21 | 15.458 | 70,095 | +1,638 | 0.00% | 1,083,505 |
| 2015-08-24 | 2015-08-20 | 16.630 | 68,457 | -2,457 | 0.00% | 1,138,427 |
| 2015-08-12 | 2015-08-10 | 19.756 | 70,914 | -819 | 0.00% | 1,400,944 |
| 2015-08-11 | 2015-08-07 | 19.194 | 71,733 | -1,229 | 0.00% | 1,376,835 |
| 2015-08-10 | 2015-08-06 | 19.145 | 72,962 | +2,457 | 0.00% | 1,396,860 |
| 2015-08-05 | 2015-08-03 | 19.169 | 70,505 | +4,914 | 0.00% | 1,351,543 |
| 2015-08-03 | 2015-07-30 | 19.560 | 65,591 | +4,096 | 0.00% | 1,282,971 |
| 2015-07-30 | 2015-07-28 | 19.633 | 61,495 | +1,638 | 0.00% | 1,207,358 |
| 2015-07-23 | 2015-07-21 | 21.831 | 59,857 | -1,229 | 0.00% | 1,306,751 |
| 2015-07-22 | 2015-07-20 | 21.709 | 61,086 | -9,009 | 0.00% | 1,326,123 |
| 2015-07-20 | 2015-07-16 | 21.953 | 70,095 | -14,742 | 0.00% | 1,538,817 |
| 2015-07-17 | 2015-07-15 | 20.952 | 84,837 | +8,190 | 0.00% | 1,777,513 |
| 2015-07-16 | 2015-07-14 | 21.147 | 76,647 | -819 | 0.00% | 1,620,889 |
| 2015-07-15 | 2015-07-13 | 21.050 | 77,466 | +1,228 | 0.00% | 1,630,642 |
| 2015-07-08 | 2015-07-06 | 18.828 | 76,238 | +9,009 | 0.00% | 1,435,377 |
| 2015-07-03 | 2015-06-30 | 22.271 | 67,229 | +8,191 | 0.00% | 1,497,241 |
| 2015-06-18 | 2015-06-16 | 24.273 | 59,038 | +1,638 | 0.00% | 1,433,040 |
| 2015-06-16 | 2015-06-12 | 25.213 | 57,400 | -1,229 | 0.00% | 1,447,245 |
| 2015-06-11 | 2015-06-09 | 23.614 | 58,629 | -1,638 | 0.00% | 1,384,456 |
| 2015-06-09 | 2015-06-05 | 25.091 | 60,267 | -4,095 | 0.00% | 1,512,174 |
| 2015-06-03 | 2015-06-01 | 24.969 | 64,362 | -8,600 | 0.00% | 1,607,064 |
| 2015-06-01 | 2015-05-28 | 24.691 | 72,962 | +12,802 | 0.00% | 1,801,492 |
| 2015-05-28 | 2015-05-26 | 25.245 | 60,160 | -1,218 | 0.00% | 1,518,738 |
| 2015-05-21 | 2015-05-19 | 24.457 | 61,378 | -3,654 | 0.00% | 1,501,112 |
| 2015-05-20 | 2015-05-18 | 23.866 | 65,032 | -1,218 | 0.00% | 1,552,037 |
| 2015-05-19 | 2015-05-15 | 23.718 | 66,250 | -2,031 | 0.00% | 1,571,316 |
| 2015-05-14 | 2015-05-12 | 25.183 | 68,281 | +19,489 | 0.00% | 1,719,548 |
| 2015-05-11 | 2015-05-07 | 24.408 | 48,792 | -406 | 0.00% | 1,190,895 |
| 2015-05-06 | 2015-05-04 | 26.476 | 49,198 | -406 | 0.00% | 1,302,588 |
| 2015-05-05 | 2015-04-30 | 23.890 | 49,604 | +406 | 0.00% | 1,185,058 |
| 2015-04-29 | 2015-04-27 | 23.422 | 49,198 | +406 | 0.00% | 1,152,336 |
| 2015-04-27 | 2015-04-23 | 22.881 | 48,792 | -406 | 0.00% | 1,116,389 |
| 2015-04-20 | 2015-04-16 | 23.767 | 49,198 | +406 | 0.00% | 1,169,300 |
| 2015-04-17 | 2015-04-15 | 23.693 | 48,792 | -40,602 | 0.00% | 1,156,045 |
| 2015-04-16 | 2015-04-14 | 23.275 | 89,394 | +406 | 0.00% | 2,080,614 |
| 2015-04-15 | 2015-04-13 | 24.605 | 88,988 | -3,248 | 0.00% | 2,189,516 |
| 2015-04-14 | 2015-04-10 | 22.560 | 92,236 | +40,196 | 0.00% | 2,080,881 |
| 2015-04-13 | 2015-04-09 | 22.536 | 52,040 | -1,218 | 0.00% | 1,172,761 |
| 2015-04-10 | 2015-04-08 | 22.043 | 53,258 | -1,218 | 0.00% | 1,173,976 |
| 2015-04-02 | 2015-03-31 | 18.497 | 54,476 | +812 | 0.00% | 1,007,619 |
| 2015-04-01 | 2015-03-30 | 18.472 | 53,664 | -812 | 0.00% | 991,278 |
| 2015-03-17 | 2015-03-13 | 15.787 | 54,476 | -2,436 | 0.00% | 860,032 |
| 2015-03-16 | 2015-03-12 | 15.615 | 56,912 | +2,436 | 0.00% | 888,678 |
| 2015-03-10 | 2015-03-06 | 15.738 | 54,476 | -24,361 | 0.00% | 857,348 |
| 2015-03-09 | 2015-03-05 | 15.516 | 78,837 | -812 | 0.00% | 1,223,269 |
| 2015-03-06 | 2015-03-04 | 15.073 | 79,649 | -6,497 | 0.00% | 1,200,558 |
| 2015-03-02 | 2015-02-26 | 15.689 | 86,146 | -406 | 0.00% | 1,351,530 |
| 2015-02-27 | 2015-02-25 | 15.566 | 86,552 | +812 | 0.00% | 1,347,241 |
| 2015-02-25 | 2015-02-23 | 14.802 | 85,740 | -6,496 | 0.00% | 1,269,139 |
| 2015-02-24 | 2015-02-18 | 14.901 | 92,236 | -406 | 0.00% | 1,374,381 |
| 2015-02-17 | 2015-02-13 | 14.507 | 92,642 | -812 | 0.00% | 1,343,923 |
| 2015-02-10 | 2015-02-06 | 14.039 | 93,454 | -1,218 | 0.00% | 1,311,970 |
| 2015-02-09 | 2015-02-05 | 13.694 | 94,672 | -6,902 | 0.00% | 1,296,426 |
| 2015-01-28 | 2015-01-26 | 13.398 | 101,574 | -438 | 0.00% | 1,360,920 |
| 2015-01-27 | 2015-01-23 | 13.275 | 102,012 | +32 | 0.00% | 1,354,226 |
| 2015-01-13 | 2015-01-09 | 13.275 | 101,980 | -812 | 0.00% | 1,353,802 |
| 2015-01-06 | 2015-01-02 | 12.758 | 102,792 | +406 | 0.00% | 1,311,415 |
| 2014-12-22 | 2014-12-18 | 12.290 | 102,386 | +812 | 0.00% | 1,258,324 |
| 2014-12-16 | 2014-12-12 | 12.906 | 101,574 | -5,685 | 0.00% | 1,310,886 |
| 2014-12-11 | 2014-12-09 | 12.980 | 107,259 | -16,240 | 0.00% | 1,392,181 |
| 2014-12-10 | 2014-12-08 | 13.201 | 123,499 | -3,249 | 0.00% | 1,630,345 |
| 2014-12-09 | 2014-12-05 | 12.278 | 126,748 | +7,309 | 0.00% | 1,556,172 |
| 2014-12-04 | 2014-12-02 | 11.760 | 119,439 | -24,362 | 0.00% | 1,404,659 |
| 2014-11-06 | 2014-11-04 | 11.354 | 143,801 | -9,744 | 0.00% | 1,632,729 |
| 2014-11-04 | 2014-10-31 | 11.317 | 153,545 | -12,181 | 0.00% | 1,737,691 |
| 2014-10-30 | 2014-10-28 | 11.083 | 165,726 | -16,241 | 0.00% | 1,836,768 |
| 2014-10-29 | 2014-10-27 | 10.911 | 181,967 | -12,180 | 0.00% | 1,985,398 |
| 2014-10-22 | 2014-10-20 | 10.763 | 194,147 | -19,489 | 0.00% | 2,089,601 |
| 2014-10-07 | 2014-10-03 | 11.256 | 213,636 | -12,181 | 0.00% | 2,404,595 |
| 2014-09-18 | 2014-09-16 | 11.600 | 225,817 | +406 | 0.00% | 2,619,563 |
| 2014-09-10 | 2014-09-05 | 12.315 | 225,411 | +4,060 | 0.00% | 2,775,852 |
| 2014-09-08 | 2014-09-04 | 12.339 | 221,351 | -4,060 | 0.00% | 2,731,307 |
| 2014-09-05 | 2014-09-03 | 12.438 | 225,411 | +4,060 | 0.00% | 2,803,611 |
| 2014-09-04 | 2014-09-02 | 12.081 | 221,351 | +4,061 | 0.00% | 2,674,064 |
| 2014-09-02 | 2014-08-29 | 11.724 | 217,290 | -406 | 0.00% | 2,547,405 |
| 2014-08-22 | 2014-08-20 | 11.760 | 217,696 | -10,557 | 0.00% | 2,560,207 |
| 2014-08-21 | 2014-08-19 | 11.526 | 228,253 | +2,436 | 0.00% | 2,630,956 |
| 2014-08-19 | 2014-08-15 | 11.933 | 225,817 | -1,624 | 0.00% | 2,694,646 |
| 2014-08-13 | 2014-08-11 | 11.884 | 227,441 | +17,053 | 0.00% | 2,702,821 |
| 2014-08-11 | 2014-08-07 | 11.637 | 210,388 | +23,549 | 0.00% | 2,448,353 |
| 2014-08-08 | 2014-08-06 | 11.896 | 186,839 | +19,083 | 0.00% | 2,222,623 |
| 2014-08-07 | 2014-08-05 | 11.945 | 167,756 | +1,624 | 0.00% | 2,003,877 |
| 2014-08-06 | 2014-08-04 | 11.859 | 166,132 | +4,060 | 0.00% | 1,970,157 |
| 2014-08-05 | 2014-08-01 | 11.773 | 162,072 | +12,181 | 0.00% | 1,908,038 |
| 2014-07-31 | 2014-07-29 | 12.487 | 149,891 | +12,181 | 0.00% | 1,871,694 |
| 2014-07-30 | 2014-07-28 | 12.512 | 137,710 | +2,030 | 0.00% | 1,722,981 |
| 2014-07-25 | 2014-07-23 | 12.783 | 135,680 | -406 | 0.00% | 1,734,341 |
| 2014-07-24 | 2014-07-22 | 12.561 | 136,086 | +4,872 | 0.00% | 1,709,365 |
| 2014-07-22 | 2014-07-18 | 12.389 | 131,214 | -406 | 0.00% | 1,625,546 |
| 2014-07-18 | 2014-07-16 | 12.179 | 131,620 | +12,993 | 0.00% | 1,603,022 |
| 2014-07-17 | 2014-07-15 | 12.290 | 118,627 | +8,932 | 0.00% | 1,457,925 |
| 2014-07-08 | 2014-07-04 | 12.684 | 109,695 | +2,436 | 0.00% | 1,391,379 |
| 2014-07-04 | 2014-07-02 | 12.733 | 107,259 | +1,624 | 0.00% | 1,365,764 |
| 2014-06-23 | 2014-06-19 | 12.487 | 105,635 | -1,624 | 0.00% | 1,319,068 |
| 2014-06-18 | 2014-06-16 | 12.906 | 107,259 | +1,624 | 0.00% | 1,384,256 |
| 2014-06-17 | 2014-06-13 | 12.906 | 105,635 | -1,624 | 0.00% | 1,363,297 |
| 2014-06-16 | 2014-06-12 | 12.783 | 107,259 | -6,902 | 0.00% | 1,371,047 |
| 2014-06-04 | 2014-05-30 | 11.268 | 114,161 | +4,466 | 0.00% | 1,286,353 |
| 2014-05-30 | 2014-05-28 | 12.038 | 109,695 | +1,741 | 0.00% | 1,320,481 |
| 2014-05-22 | 2014-05-20 | 11.825 | 107,954 | +468 | 0.00% | 1,276,558 |
| 2014-05-16 | 2014-05-14 | 12.250 | 107,486 | -400 | 0.00% | 1,316,754 |
| 2014-05-12 | 2014-05-08 | 11.675 | 107,886 | -399 | 0.00% | 1,259,554 |
| 2014-05-07 | 2014-05-02 | 11.737 | 108,285 | -799 | 0.00% | 1,270,987 |
| 2014-05-02 | 2014-04-29 | 11.888 | 109,084 | -800 | 0.00% | 1,296,746 |
| 2014-04-15 | 2014-04-11 | 12.385 | 109,884 | +81 | 0.00% | 1,360,879 |
| 2014-04-14 | 2014-04-10 | 12.397 | 109,803 | -9,982 | 0.00% | 1,361,251 |
| 2014-04-11 | 2014-04-09 | 12.222 | 119,785 | +799 | 0.00% | 1,464,000 |
| 2014-04-08 | 2014-04-04 | 12.510 | 118,986 | -400 | 0.00% | 1,488,505 |
| 2014-04-03 | 2014-04-01 | 12.335 | 119,386 | -7,187 | 0.00% | 1,472,579 |
| 2014-04-02 | 2014-03-31 | 12.209 | 126,573 | -399 | 0.00% | 1,545,378 |
| 2014-04-01 | 2014-03-28 | 12.009 | 126,972 | -39,928 | 0.00% | 1,524,809 |
| 2014-03-31 | 2014-03-27 | 11.446 | 166,900 | -400 | 0.00% | 1,910,255 |
| 2014-03-27 | 2014-03-25 | 10.995 | 167,300 | +400 | 0.00% | 1,839,414 |
| 2014-03-26 | 2014-03-24 | 11.195 | 166,900 | -799 | 0.00% | 1,868,456 |
| 2014-03-21 | 2014-03-19 | 11.383 | 167,699 | -7,986 | 0.00% | 1,908,900 |
| 2014-03-18 | 2014-03-14 | 11.032 | 175,685 | +7,986 | 0.00% | 1,938,204 |
| 2014-03-06 | 2014-03-04 | 11.896 | 167,699 | -799 | 0.00% | 1,995,000 |
| 2014-03-05 | 2014-03-03 | 11.946 | 168,498 | +799 | 0.00% | 2,012,946 |
| 2014-02-27 | 2014-02-25 | 11.959 | 167,699 | -2,396 | 0.00% | 2,005,500 |
| 2014-02-24 | 2014-02-20 | 11.558 | 170,095 | -798 | 0.00% | 1,965,994 |
| 2014-02-20 | 2014-02-18 | 11.546 | 170,893 | -1,597 | 0.00% | 1,973,077 |
| 2014-02-07 | 2014-02-05 | 10.068 | 172,490 | -2,795 | 0.00% | 1,736,636 |
| 2014-02-06 | 2014-02-04 | 10.156 | 175,285 | +2,795 | 0.00% | 1,780,141 |
| 2014-02-04 | 2014-01-28 | 10.556 | 172,490 | -400 | 0.00% | 1,820,876 |
| 2014-01-23 | 2014-01-21 | 10.619 | 172,890 | -79,856 | 0.00% | 1,835,924 |
| 2014-01-22 | 2014-01-20 | 10.807 | 252,746 | +14,374 | 0.00% | 2,731,392 |
| 2014-01-17 | 2014-01-15 | 10.206 | 238,372 | +79,457 | 0.00% | 2,432,774 |
| 2014-01-16 | 2014-01-14 | 9.667 | 158,915 | +400 | 0.00% | 1,536,283 |
| 2014-01-15 | 2014-01-13 | 9.567 | 158,515 | +23,957 | 0.00% | 1,516,536 |
| 2014-01-13 | 2014-01-09 | 9.079 | 134,558 | -3,993 | 0.00% | 1,221,621 |
| 2014-01-09 | 2014-01-07 | 9.104 | 138,551 | -400 | 0.00% | 1,261,342 |
| 2014-01-06 | 2014-01-02 | 9.530 | 138,951 | +4,393 | 0.00% | 1,324,144 |
| 2014-01-03 | 2013-12-31 | 9.642 | 134,558 | -4,393 | 0.00% | 1,297,446 |
| 2014-01-02 | 2013-12-27 | 9.467 | 138,951 | -399 | 0.00% | 1,315,444 |
| 2013-12-05 | 2013-12-03 | 8.941 | 139,350 | -399 | 0.00% | 1,245,931 |
| 2013-11-20 | 2013-11-18 | 9.492 | 139,749 | -1,198 | 0.00% | 1,326,499 |
| 2013-11-18 | 2013-11-14 | 8.728 | 140,947 | -5,989 | 0.00% | 1,230,205 |
| 2013-11-15 | 2013-11-13 | 8.503 | 146,936 | +5,989 | 0.00% | 1,249,358 |
| 2013-11-08 | 2013-11-06 | 9.454 | 140,947 | +399 | 0.00% | 1,332,575 |
| 2013-10-23 | 2013-10-21 | 9.179 | 140,548 | -1,198 | 0.00% | 1,290,083 |
| 2013-10-21 | 2013-10-17 | 8.528 | 141,746 | -1,197 | 0.00% | 1,208,779 |
| 2013-10-18 | 2013-10-16 | 8.315 | 142,943 | -5,191 | 0.00% | 1,188,557 |
| 2013-10-16 | 2013-10-11 | 8.089 | 148,134 | -799 | 0.00% | 1,198,329 |
| 2013-10-15 | 2013-10-10 | 7.977 | 148,933 | +400 | 0.00% | 1,188,008 |
| 2013-09-11 | 2013-09-09 | 7.539 | 148,533 | -2,396 | 0.00% | 1,119,717 |
| 2013-09-02 | 2013-08-29 | 7.138 | 150,929 | -14,774 | 0.00% | 1,077,300 |
| 2013-08-30 | 2013-08-28 | 6.825 | 165,703 | +2,396 | 0.00% | 1,130,878 |
| 2013-08-28 | 2013-08-26 | 7.188 | 163,307 | -5,590 | 0.00% | 1,173,831 |
| 2013-08-27 | 2013-08-23 | 6.812 | 168,897 | -3,194 | 0.00% | 1,150,561 |
| 2013-08-26 | 2013-08-22 | 6.912 | 172,091 | +8,784 | 0.00% | 1,189,559 |
| 2013-08-23 | 2013-08-21 | 6.937 | 163,307 | +5,989 | 0.00% | 1,132,931 |
| 2013-08-22 | 2013-08-20 | 6.925 | 157,318 | +3,195 | 0.00% | 1,089,413 |
| 2013-08-21 | 2013-08-19 | 7.225 | 154,123 | -3,594 | 0.00% | 1,113,608 |
| 2013-08-20 | 2013-08-16 | 7.138 | 157,717 | +6,389 | 0.00% | 1,125,751 |
| 2013-08-19 | 2013-08-15 | 7.413 | 151,328 | -5,590 | 0.00% | 1,121,837 |
| 2013-08-16 | 2013-08-13 | 7.438 | 156,918 | +5,590 | 0.00% | 1,167,208 |
| 2013-08-09 | 2013-08-07 | 7.175 | 151,328 | +2,795 | 0.00% | 1,085,832 |
| 2013-08-08 | 2013-08-06 | 7.326 | 148,533 | +2,795 | 0.00% | 1,088,097 |
| 2013-08-07 | 2013-08-05 | 7.451 | 145,738 | -6,389 | 0.00% | 1,085,872 |
| 2013-08-06 | 2013-08-02 | 7.363 | 152,127 | +3,993 | 0.00% | 1,120,141 |
| 2013-08-02 | 2013-07-31 | 7.363 | 148,134 | +4,791 | 0.00% | 1,090,739 |
| 2013-07-30 | 2013-07-26 | 7.776 | 143,343 | -3,194 | 0.00% | 1,114,697 |
| 2013-07-26 | 2013-07-24 | 7.676 | 146,537 | +2,396 | 0.00% | 1,124,855 |
| 2013-07-25 | 2013-07-23 | 7.751 | 144,141 | -2,396 | 0.00% | 1,117,293 |
| 2013-07-24 | 2013-07-22 | 7.601 | 146,537 | -799 | 0.00% | 1,113,845 |
| 2013-07-19 | 2013-07-17 | 7.726 | 147,336 | -3,194 | 0.00% | 1,138,369 |
| 2013-07-18 | 2013-07-16 | 7.564 | 150,530 | +3,194 | 0.00% | 1,138,542 |
| 2013-07-17 | 2013-07-15 | 7.576 | 147,336 | -7,985 | 0.00% | 1,116,229 |
| 2013-07-15 | 2013-07-11 | 7.188 | 155,321 | -2,795 | 0.00% | 1,116,429 |
| 2013-07-11 | 2013-07-09 | 6.912 | 158,116 | +10,780 | 0.00% | 1,092,959 |
| 2013-07-10 | 2013-07-08 | 7.238 | 147,336 | -4,791 | 0.00% | 1,066,413 |
| 2013-06-27 | 2013-06-25 | 6.775 | 152,127 | +4,791 | 0.00% | 1,030,606 |
| 2013-06-26 | 2013-06-24 | 6.825 | 147,336 | -2,795 | 0.00% | 1,005,528 |
| 2013-06-25 | 2013-06-21 | 7.188 | 150,131 | +2,795 | 0.00% | 1,079,124 |
| 2013-06-24 | 2013-06-20 | 7.238 | 147,336 | -3,194 | 0.00% | 1,066,413 |
| 2013-06-21 | 2013-06-19 | 7.338 | 150,530 | +3,194 | 0.00% | 1,104,612 |
| 2013-06-11 | 2013-06-07 | 7.225 | 147,336 | -7,985 | 0.00% | 1,064,568 |
| 2013-06-10 | 2013-06-06 | 7.889 | 155,321 | -14,774 | 0.00% | 1,225,349 |
| 2013-06-05 | 2013-06-03 | 8.014 | 170,095 | +6,788 | 0.00% | 1,363,203 |
| 2013-06-04 | 2013-05-31 | 8.177 | 163,307 | +15,572 | 0.00% | 1,335,386 |
| 2013-06-03 | 2013-05-30 | 8.615 | 147,735 | -798 | 0.00% | 1,272,802 |
| 2013-05-24 | 2013-05-22 | 7.266 | 148,533 | +4,676 | 0.00% | 1,079,295 |
| 2013-05-10 | 2013-05-08 | 7.150 | 143,857 | -387 | 0.00% | 1,028,578 |
| 2013-05-03 | 2013-04-30 | 7.137 | 144,244 | -1,547 | 0.00% | 1,029,480 |
| 2013-05-02 | 2013-04-29 | 7.021 | 145,791 | -7,734 | 0.00% | 1,023,556 |
| 2013-04-29 | 2013-04-25 | 6.930 | 153,525 | -387 | 0.00% | 1,063,959 |
| 2013-04-24 | 2013-04-22 | 6.697 | 153,912 | +387 | 0.00% | 1,030,821 |
| 2013-03-12 | 2013-03-08 | 6.749 | 153,525 | -387 | 0.00% | 1,036,169 |
| 2013-01-25 | 2013-01-23 | 7.124 | 153,912 | +1,547 | 0.00% | 1,096,491 |
| 2013-01-10 | 2013-01-08 | 6.814 | 152,365 | -2,707 | 0.00% | 1,038,190 |
| 2012-12-17 | 2012-12-13 | 5.999 | 155,072 | -4,254 | 0.00% | 930,320 |
| 2012-11-28 | 2012-11-26 | 5.663 | 159,326 | -7,347 | 0.00% | 902,281 |
| 2012-11-27 | 2012-11-23 | 5.521 | 166,673 | +7,734 | 0.00% | 920,183 |
| 2012-11-15 | 2012-11-13 | 5.275 | 158,939 | -3,867 | 0.00% | 838,439 |
| 2012-11-13 | 2012-11-09 | 5.417 | 162,806 | +3,867 | 0.00% | 881,994 |
| 2012-11-08 | 2012-11-06 | 5.405 | 158,939 | -3,094 | 0.00% | 858,989 |
| 2012-11-05 | 2012-11-01 | 5.107 | 162,033 | -3,480 | 0.00% | 827,526 |
| 2012-11-02 | 2012-10-31 | 4.926 | 165,513 | +3,480 | 0.00% | 815,339 |
| 2012-10-25 | 2012-10-22 | 5.081 | 162,033 | -3,480 | 0.00% | 823,336 |
| 2012-10-12 | 2012-10-10 | 5.017 | 165,513 | +3,480 | 0.00% | 830,319 |
| 2012-10-10 | 2012-10-08 | 4.939 | 162,033 | -3,480 | 0.00% | 800,291 |
| 2012-10-03 | 2012-09-27 | 4.849 | 165,513 | +3,093 | 0.00% | 802,499 |
| 2012-09-27 | 2012-09-25 | 4.952 | 162,420 | +774 | 0.00% | 804,302 |
| 2012-08-06 | 2012-08-02 | 4.849 | 161,646 | +1,547 | 0.00% | 783,749 |
| 2012-07-18 | 2012-07-16 | 5.301 | 160,099 | -3,094 | 0.00% | 848,699 |
| 2012-07-17 | 2012-07-13 | 5.224 | 163,193 | -2,320 | 0.00% | 852,440 |
| 2012-07-16 | 2012-07-12 | 5.236 | 165,513 | +3,093 | 0.00% | 866,699 |
| 2012-07-13 | 2012-07-11 | 5.353 | 162,420 | +2,321 | 0.00% | 869,402 |
| 2012-07-05 | 2012-07-03 | 5.211 | 160,099 | -387 | 0.00% | 834,209 |
| 2012-06-25 | 2012-06-21 | 5.591 | 160,486 | -8,796 | 0.00% | 897,225 |
| 2012-06-20 | 2012-06-18 | 5.698 | 169,282 | +14,882 | 0.00% | 964,601 |
| 2012-06-14 | 2012-06-12 | 5.564 | 154,400 | -5,209 | 0.00% | 859,050 |
| 2012-06-13 | 2012-06-11 | 5.537 | 159,609 | +5,209 | 0.00% | 883,742 |
| 2012-06-12 | 2012-06-08 | 5.550 | 154,400 | -4,464 | 0.00% | 856,975 |
| 2012-06-11 | 2012-06-07 | 5.443 | 158,864 | +4,464 | 0.00% | 864,672 |
| 2012-05-10 | 2012-05-08 | 5.967 | 154,400 | -2,232 | 0.00% | 921,300 |
| 2012-04-24 | 2012-04-20 | 5.994 | 156,632 | -104,174 | 0.00% | 938,829 |
| 2012-02-29 | 2012-02-27 | 6.491 | 260,806 | -7,441 | 0.01% | 1,692,917 |
| 2012-02-24 | 2012-02-22 | 6.545 | 268,247 | +7,441 | 0.01% | 1,755,638 |
| 2011-12-08 | 2011-12-06 | 5.806 | 260,806 | +744 | 0.01% | 1,514,162 |
| 2011-12-06 | 2011-12-02 | 5.819 | 260,062 | -2,604 | 0.01% | 1,513,338 |
| 2011-12-01 | 2011-11-29 | 5.698 | 262,666 | +2,604 | 0.01% | 1,496,721 |
| 2011-11-17 | 2011-11-15 | 6.249 | 260,062 | -1,860 | 0.01% | 1,625,178 |
| 2011-11-14 | 2011-11-10 | 5.967 | 261,922 | +1,116 | 0.01% | 1,562,881 |
| 2011-11-03 | 2011-11-01 | 5.806 | 260,806 | -372 | 0.01% | 1,514,162 |
| 2011-11-02 | 2011-10-31 | 5.994 | 261,178 | +372 | 0.01% | 1,565,462 |
| 2011-10-31 | 2011-10-27 | 5.739 | 260,806 | -8,185 | 0.01% | 1,496,637 |
| 2011-10-28 | 2011-10-26 | 5.376 | 268,991 | +8,929 | 0.01% | 1,446,002 |
| 2011-10-19 | 2011-10-17 | 5.403 | 260,062 | -2,604 | 0.01% | 1,404,992 |
| 2011-10-17 | 2011-10-13 | 5.308 | 262,666 | +2,604 | 0.01% | 1,394,351 |
| 2011-09-15 | 2011-09-12 | 7.069 | 260,062 | -2,232 | 0.01% | 1,838,373 |
| 2011-08-15 | 2011-08-11 | 7.324 | 262,294 | +1,488 | 0.01% | 1,921,126 |
| 2011-08-08 | 2011-08-04 | 8.198 | 260,806 | -3,720 | 0.01% | 2,138,053 |
| 2011-08-05 | 2011-08-03 | 8.413 | 264,526 | +3,720 | 0.01% | 2,225,429 |
| 2011-07-19 | 2011-07-15 | 8.574 | 260,806 | -372 | 0.01% | 2,236,193 |
| 2011-07-08 | 2011-07-06 | 8.090 | 261,178 | -3,720 | 0.01% | 2,113,022 |
| 2011-07-07 | 2011-07-05 | 8.090 | 264,898 | +3,720 | 0.01% | 2,143,119 |
| 2011-06-28 | 2011-06-24 | 7.459 | 261,178 | -2,604 | 0.01% | 1,948,052 |
| 2011-06-24 | 2011-06-22 | 7.338 | 263,782 | +2,604 | 0.01% | 1,935,570 |
| 2011-06-17 | 2011-06-15 | 8.260 | 261,178 | +7,475 | 0.01% | 2,157,211 |
| 2011-06-09 | 2011-06-07 | 8.536 | 253,703 | -7,228 | 0.01% | 2,165,671 |
| 2011-06-07 | 2011-06-02 | 8.785 | 260,931 | -361 | 0.01% | 2,292,351 |
| 2011-03-24 | 2011-03-22 | 7.720 | 261,292 | -7,228 | 0.01% | 2,017,168 |
| 2011-03-23 | 2011-03-21 | 7.609 | 268,520 | -2,892 | 0.01% | 2,043,248 |
| 2011-03-22 | 2011-03-18 | 7.471 | 271,412 | +10,120 | 0.01% | 2,027,704 |
| 2011-03-15 | 2011-03-11 | 7.886 | 261,292 | -2,892 | 0.01% | 2,060,547 |
| 2011-03-14 | 2011-03-10 | 7.969 | 264,184 | -7,228 | 0.01% | 2,105,284 |
| 2011-03-10 | 2011-03-08 | 7.969 | 271,412 | +2,892 | 0.01% | 2,162,884 |
| 2011-03-04 | 2011-03-02 | 8.024 | 268,520 | -3,976 | 0.01% | 2,154,697 |
| 2011-03-02 | 2011-02-28 | 7.817 | 272,496 | -2,891 | 0.01% | 2,130,052 |
| 2011-03-01 | 2011-02-25 | 7.637 | 275,387 | +2,891 | 0.01% | 2,103,121 |
| 2011-02-28 | 2011-02-24 | 7.609 | 272,496 | -1,084 | 0.01% | 2,073,502 |
| 2011-02-25 | 2011-02-23 | 7.844 | 273,580 | +2,891 | 0.01% | 2,146,096 |
| 2011-02-16 | 2011-02-14 | 8.218 | 270,689 | +2,891 | 0.01% | 2,224,532 |
| 2011-02-09 | 2011-02-07 | 8.522 | 267,798 | -2,891 | 0.01% | 2,282,284 |
| 2011-02-08 | 2011-02-02 | 8.384 | 270,689 | +2,891 | 0.01% | 2,269,472 |
| 2011-02-07 | 2011-01-31 | 8.467 | 267,798 | -3,252 | 0.01% | 2,267,464 |
| 2011-02-01 | 2011-01-28 | 8.370 | 271,050 | +3,252 | 0.01% | 2,268,749 |
| 2011-01-25 | 2011-01-21 | 8.550 | 267,798 | -3,614 | 0.01% | 2,289,694 |
| 2011-01-24 | 2011-01-20 | 8.481 | 271,412 | -6,505 | 0.01% | 2,301,819 |
| 2011-01-21 | 2011-01-19 | 8.384 | 277,917 | +2,891 | 0.01% | 2,330,072 |
| 2011-01-20 | 2011-01-18 | 8.370 | 275,026 | -4,336 | 0.01% | 2,302,029 |
| 2011-01-19 | 2011-01-17 | 8.135 | 279,362 | -5,783 | 0.01% | 2,272,617 |
| 2011-01-18 | 2011-01-14 | 8.287 | 285,145 | +6,505 | 0.01% | 2,363,057 |
| 2011-01-17 | 2011-01-13 | 8.412 | 278,640 | -3,614 | 0.01% | 2,343,844 |
| 2011-01-14 | 2011-01-12 | 8.467 | 282,254 | -361 | 0.01% | 2,389,864 |
| 2011-01-12 | 2011-01-10 | 8.301 | 282,615 | -3,253 | 0.01% | 2,346,001 |
| 2011-01-11 | 2011-01-07 | 8.370 | 285,868 | +1,807 | 0.01% | 2,392,779 |
| 2011-01-10 | 2011-01-06 | 8.398 | 284,061 | -1,445 | 0.01% | 2,385,514 |
| 2011-01-07 | 2011-01-05 | 8.398 | 285,506 | -3,614 | 0.01% | 2,397,649 |
| 2011-01-04 | 2010-12-31 | 7.900 | 289,120 | +2,891 | 0.01% | 2,283,999 |
| 2011-01-03 | 2010-12-29 | 7.941 | 286,229 | -2,891 | 0.01% | 2,273,041 |
| 2010-12-29 | 2010-12-24 | 7.997 | 289,120 | +2,891 | 0.01% | 2,311,999 |
| 2010-12-28 | 2010-12-22 | 8.066 | 286,229 | -3,253 | 0.01% | 2,308,681 |
| 2010-12-06 | 2010-12-02 | 8.273 | 289,482 | -3,614 | 0.01% | 2,394,994 |
| 2010-12-01 | 2010-11-29 | 8.149 | 293,096 | +14,456 | 0.01% | 2,388,399 |
| 2010-11-30 | 2010-11-26 | 8.066 | 278,640 | +3,614 | 0.01% | 2,247,469 |
| 2010-11-29 | 2010-11-25 | 8.370 | 275,026 | +10,842 | 0.01% | 2,302,029 |
| 2010-11-25 | 2010-11-23 | 8.329 | 264,184 | +3,253 | 0.01% | 2,200,314 |
| 2010-11-11 | 2010-11-09 | 9.283 | 260,931 | +7,228 | 0.01% | 2,422,311 |
| 2010-11-04 | 2010-11-02 | 9.048 | 253,703 | +7,228 | 0.01% | 2,295,541 |
| 2010-10-29 | 2010-10-27 | 8.896 | 246,475 | +2,168 | 0.01% | 2,192,631 |
| 2010-10-27 | 2010-10-25 | 9.380 | 244,307 | +7,228 | 0.01% | 2,291,645 |
| 2010-10-26 | 2010-10-22 | 9.214 | 237,079 | -14,456 | 0.01% | 2,184,485 |
| 2010-10-25 | 2010-10-21 | 9.145 | 251,535 | -7,228 | 0.01% | 2,300,284 |
| 2010-10-21 | 2010-10-19 | 8.343 | 258,763 | -14,456 | 0.01% | 2,158,744 |
| 2010-10-19 | 2010-10-15 | 8.439 | 273,219 | +10,842 | 0.01% | 2,305,804 |
| 2010-10-15 | 2010-10-13 | 8.343 | 262,377 | +3,614 | 0.01% | 2,188,894 |
| 2010-10-14 | 2010-10-12 | 8.218 | 258,763 | +7,228 | 0.01% | 2,126,524 |
| 2010-08-16 | 2010-08-12 | 8.260 | 251,535 | -3,614 | 0.01% | 2,077,564 |
| 2010-08-04 | 2010-08-02 | 8.495 | 255,149 | -361 | 0.01% | 2,167,424 |
| 2010-07-30 | 2010-07-28 | 8.343 | 255,510 | +21,323 | 0.01% | 2,131,606 |
| 2010-07-28 | 2010-07-26 | 8.301 | 234,187 | -15,541 | 0.01% | 1,943,997 |
| 2010-06-23 | 2010-06-21 | 7.609 | 249,728 | -14,817 | 0.01% | 1,900,254 |
| 2010-06-15 | 2010-06-11 | 7.350 | 264,545 | +8,094 | 0.01% | 1,944,393 |
| 2010-06-11 | 2010-06-09 | 7.250 | 256,451 | -2,802 | 0.01% | 1,859,283 |
| 2010-06-09 | 2010-06-07 | 7.136 | 259,253 | -2,102 | 0.01% | 1,849,997 |
| 2010-06-01 | 2010-05-28 | 7.293 | 261,355 | -7,007 | 0.01% | 1,906,027 |
| 2010-05-31 | 2010-05-27 | 7.264 | 268,362 | +11,911 | 0.01% | 1,949,468 |
| 2010-05-28 | 2010-05-26 | 7.193 | 256,451 | +14,014 | 0.01% | 1,844,643 |
| 2010-05-26 | 2010-05-24 | 7.093 | 242,437 | -2,803 | 0.01% | 1,719,620 |
| 2010-05-20 | 2010-05-18 | 7.350 | 245,240 | +3,153 | 0.01% | 1,802,502 |
| 2010-05-19 | 2010-05-17 | 7.407 | 242,087 | -2,802 | 0.01% | 1,793,148 |
| 2010-05-18 | 2010-05-14 | 7.550 | 244,889 | -7,007 | 0.01% | 1,848,852 |
| 2010-05-17 | 2010-05-13 | 7.650 | 251,896 | +9,809 | 0.01% | 1,926,919 |
| 2010-05-14 | 2010-05-12 | 7.564 | 242,087 | -3,153 | 0.01% | 1,831,153 |
| 2010-05-11 | 2010-05-07 | 7.607 | 245,240 | +2,803 | 0.01% | 1,865,502 |
| 2010-04-30 | 2010-04-28 | 8.406 | 242,437 | +21,021 | 0.01% | 2,037,940 |
| 2010-04-21 | 2010-04-19 | 8.463 | 221,416 | +35,034 | 0.00% | 1,873,877 |
| 2010-04-13 | 2010-04-09 | 9.234 | 186,382 | -3,504 | 0.00% | 1,721,019 |
| 2010-04-08 | 2010-04-01 | 9.220 | 189,886 | -21,020 | 0.00% | 1,750,664 |
| 2010-04-01 | 2010-03-30 | 8.777 | 210,906 | +6,306 | 0.00% | 1,851,149 |
| 2010-03-30 | 2010-03-26 | 8.663 | 204,600 | -14,014 | 0.00% | 1,772,440 |
| 2010-03-29 | 2010-03-25 | 8.549 | 218,614 | +14,014 | 0.00% | 1,868,883 |
| 2010-03-26 | 2010-03-24 | 8.320 | 204,600 | -3,503 | 0.00% | 1,702,360 |
| 2010-03-24 | 2010-03-22 | 8.292 | 208,103 | +3,503 | 0.00% | 1,725,567 |
| 2010-03-23 | 2010-03-19 | 8.306 | 204,600 | +2,803 | 0.00% | 1,699,440 |
| 2010-03-11 | 2010-03-09 | 8.278 | 201,797 | -5,606 | 0.00% | 1,670,398 |
| 2010-03-08 | 2010-03-04 | 8.221 | 207,403 | -1,751 | 0.00% | 1,704,962 |
| 2010-03-05 | 2010-03-03 | 8.349 | 209,154 | -3,504 | 0.00% | 1,746,222 |
| 2010-03-04 | 2010-03-02 | 8.320 | 212,658 | +1,402 | 0.00% | 1,769,406 |
| 2010-03-03 | 2010-03-01 | 8.378 | 211,256 | +3,153 | 0.00% | 1,769,801 |
| 2010-02-25 | 2010-02-23 | 8.163 | 208,103 | -3,504 | 0.00% | 1,698,837 |
| 2010-02-24 | 2010-02-22 | 8.135 | 211,607 | -350 | 0.00% | 1,721,402 |
| 2010-02-18 | 2010-02-12 | 7.892 | 211,957 | -3,504 | 0.00% | 1,672,824 |
| 2010-02-12 | 2010-02-10 | 7.635 | 215,461 | -3,503 | 0.00% | 1,645,128 |
| 2010-02-10 | 2010-02-08 | 7.421 | 218,964 | +3,503 | 0.00% | 1,625,000 |
| 2010-02-09 | 2010-02-05 | 7.535 | 215,461 | +3,504 | 0.00% | 1,623,603 |
| 2010-02-05 | 2010-02-03 | 7.807 | 211,957 | -7,007 | 0.00% | 1,654,674 |
| 2010-02-04 | 2010-02-02 | 7.678 | 218,964 | +7,007 | 0.00% | 1,681,250 |
| 2010-02-02 | 2010-01-29 | 7.849 | 211,957 | -3,504 | 0.00% | 1,663,749 |
| 2010-02-01 | 2010-01-28 | 7.607 | 215,461 | +3,504 | 0.00% | 1,638,978 |
| 2010-01-29 | 2010-01-27 | 7.878 | 211,957 | +3,503 | 0.00% | 1,669,799 |
| 2010-01-25 | 2010-01-21 | 8.178 | 208,454 | -3,153 | 0.00% | 1,704,677 |
| 2010-01-22 | 2010-01-20 | 8.392 | 211,607 | +3,153 | 0.00% | 1,775,762 |
| 2010-01-21 | 2010-01-19 | 8.577 | 208,454 | -350 | 0.00% | 1,787,977 |
| 2010-01-20 | 2010-01-18 | 8.577 | 208,804 | -350 | 0.00% | 1,790,979 |
| 2010-01-14 | 2010-01-12 | 9.105 | 209,154 | -7,007 | 0.00% | 1,904,426 |
| 2010-01-08 | 2010-01-06 | 8.577 | 216,161 | -3,504 | 0.00% | 1,854,083 |
| 2010-01-07 | 2010-01-05 | 8.278 | 219,665 | -3,153 | 0.00% | 1,818,303 |
| 2010-01-06 | 2010-01-04 | 7.692 | 222,818 | +3,153 | 0.00% | 1,714,022 |
| 2010-01-05 | 2009-12-31 | 7.735 | 219,665 | -3,153 | 0.00% | 1,699,172 |
| 2010-01-04 | 2009-12-29 | 7.692 | 222,818 | +3,153 | 0.00% | 1,714,022 |
| 2009-12-30 | 2009-12-28 | 7.735 | 219,665 | -350 | 0.00% | 1,699,172 |
| 2009-12-29 | 2009-12-24 | 7.678 | 220,015 | -5,255 | 0.00% | 1,689,320 |
| 2009-12-28 | 2009-12-22 | 7.407 | 225,270 | +5,255 | 0.01% | 1,668,584 |
| 2009-12-15 | 2009-12-11 | 8.163 | 220,015 | -7,007 | 0.00% | 1,796,080 |
| 2009-12-14 | 2009-12-10 | 7.949 | 227,022 | -3,503 | 0.01% | 1,804,681 |
| 2009-12-10 | 2009-12-08 | 8.035 | 230,525 | +10,510 | 0.01% | 1,852,268 |
| 2009-12-09 | 2009-12-07 | 8.121 | 220,015 | -7,007 | 0.00% | 1,786,660 |
| 2009-12-08 | 2009-12-04 | 8.135 | 227,022 | +7,007 | 0.01% | 1,846,801 |
| 2009-12-01 | 2009-11-27 | 7.735 | 220,015 | -3,153 | 0.00% | 1,701,880 |
| 2009-11-27 | 2009-11-25 | 8.178 | 223,168 | +3,153 | 0.00% | 1,825,004 |
| 2009-11-26 | 2009-11-24 | 8.092 | 220,015 | +2,452 | 0.00% | 1,780,380 |
| 2009-11-24 | 2009-11-20 | 8.178 | 217,563 | -39,939 | 0.00% | 1,779,168 |
| 2009-11-23 | 2009-11-19 | 8.221 | 257,502 | -16,816 | 0.01% | 2,116,803 |
| 2009-11-20 | 2009-11-18 | 8.021 | 274,318 | -3,504 | 0.01% | 2,200,229 |
| 2009-11-19 | 2009-11-17 | 8.121 | 277,822 | +17,518 | 0.01% | 2,256,089 |
| 2009-11-18 | 2009-11-16 | 8.263 | 260,304 | +19,619 | 0.01% | 2,150,982 |
| 2009-11-17 | 2009-11-13 | 7.835 | 240,685 | +7,007 | 0.01% | 1,885,813 |
| 2009-11-16 | 2009-11-12 | 7.935 | 233,678 | -4,204 | 0.01% | 1,854,257 |
| 2009-11-13 | 2009-11-11 | 7.978 | 237,882 | -8,409 | 0.01% | 1,897,801 |
| 2009-11-12 | 2009-11-10 | 7.864 | 246,291 | +19,619 | 0.01% | 1,936,767 |
| 2009-11-10 | 2009-11-06 | 7.978 | 226,672 | -3,503 | 0.01% | 1,808,369 |
| 2009-11-06 | 2009-11-04 | 7.578 | 230,175 | +3,503 | 0.01% | 1,744,335 |
| 2009-10-27 | 2009-10-22 | 7.921 | 226,672 | -2,102 | 0.01% | 1,795,429 |
| 2009-10-22 | 2009-10-20 | 8.149 | 228,774 | +7,007 | 0.01% | 1,864,318 |
| 2009-10-19 | 2009-10-15 | 7.678 | 221,767 | -1,051 | 0.00% | 1,702,772 |
| 2009-10-15 | 2009-10-13 | 7.735 | 222,818 | -5,605 | 0.00% | 1,723,562 |
| 2009-10-09 | 2009-10-07 | 7.550 | 228,423 | +3,503 | 0.01% | 1,724,538 |
| 2009-10-08 | 2009-10-06 | 7.450 | 224,920 | +701 | 0.00% | 1,675,621 |
| 2009-10-06 | 2009-10-02 | 7.436 | 224,219 | +2,102 | 0.00% | 1,667,199 |
| 2009-10-05 | 2009-09-30 | 7.721 | 222,117 | -701 | 0.00% | 1,714,969 |
| 2009-09-29 | 2009-09-25 | 8.192 | 222,818 | +2,102 | 0.00% | 1,825,322 |
| 2009-09-28 | 2009-09-24 | 7.949 | 220,716 | -700 | 0.00% | 1,754,552 |
| 2009-09-25 | 2009-09-23 | 8.106 | 221,416 | +21,721 | 0.00% | 1,794,877 |
| 2009-09-24 | 2009-09-22 | 8.677 | 199,695 | +350 | 0.00% | 1,732,799 |
| 2009-09-22 | 2009-09-18 | 8.806 | 199,345 | -11,561 | 0.00% | 1,755,367 |
| 2009-09-21 | 2009-09-17 | 8.577 | 210,906 | -1,401 | 0.00% | 1,809,009 |
| 2009-09-18 | 2009-09-16 | 8.477 | 212,307 | -3,504 | 0.00% | 1,799,816 |
| 2009-09-17 | 2009-09-15 | 8.235 | 215,811 | +4,905 | 0.00% | 1,777,161 |
| 2009-09-15 | 2009-09-11 | 8.734 | 210,906 | -14,014 | 0.00% | 1,842,119 |
| 2009-09-10 | 2009-09-08 | 8.891 | 224,920 | -701 | 0.00% | 1,999,832 |
| 2009-09-08 | 2009-09-04 | 8.991 | 225,621 | -1,051 | 0.01% | 2,028,604 |
| 2009-09-07 | 2009-09-03 | 8.592 | 226,672 | -7,006 | 0.01% | 1,947,474 |
| 2009-09-04 | 2009-09-02 | 8.663 | 233,678 | -11,912 | 0.01% | 2,024,342 |
| 2009-09-03 | 2009-09-01 | 8.563 | 245,590 | +5,605 | 0.01% | 2,103,000 |
| 2009-09-02 | 2009-08-31 | 8.506 | 239,985 | -9,809 | 0.01% | 2,041,304 |
| 2009-09-01 | 2009-08-28 | 8.064 | 249,794 | +7,007 | 0.01% | 2,014,224 |
| 2009-08-31 | 2009-08-27 | 8.221 | 242,787 | +9,809 | 0.01% | 1,995,838 |
| 2009-08-27 | 2009-08-25 | 8.463 | 232,978 | -7,007 | 0.01% | 1,971,728 |
| 2009-08-26 | 2009-08-24 | 8.592 | 239,985 | -1,401 | 0.01% | 2,061,854 |
| 2009-08-25 | 2009-08-21 | 8.549 | 241,386 | -19,619 | 0.01% | 2,063,556 |
| 2009-08-24 | 2009-08-20 | 8.221 | 261,005 | +28,027 | 0.01% | 2,145,599 |
| 2009-08-21 | 2009-08-19 | 8.078 | 232,978 | +2,102 | 0.01% | 1,881,952 |
| 2009-08-20 | 2009-08-18 | 8.049 | 230,876 | +4,204 | 0.01% | 1,858,383 |
| 2009-08-19 | 2009-08-17 | 8.278 | 226,672 | +11,912 | 0.01% | 1,876,304 |
| 2009-08-13 | 2009-08-11 | 9.291 | 214,760 | -8,408 | 0.00% | 1,995,316 |
| 2009-08-11 | 2009-08-07 | 8.734 | 223,168 | +6,306 | 0.00% | 1,949,219 |
| 2009-08-10 | 2009-08-06 | 9.191 | 216,862 | +2,452 | 0.00% | 1,993,180 |
| 2009-08-07 | 2009-08-05 | 9.134 | 214,410 | -350 | 0.00% | 1,958,404 |
| 2009-08-06 | 2009-08-04 | 9.319 | 214,760 | -8,408 | 0.00% | 2,001,446 |
| 2009-08-05 | 2009-08-03 | 9.291 | 223,168 | +7,007 | 0.00% | 2,073,434 |
| 2009-08-04 | 2009-07-31 | 8.863 | 216,161 | +23,823 | 0.00% | 1,915,783 |
| 2009-08-03 | 2009-07-30 | 8.820 | 192,338 | +18,568 | 0.00% | 1,696,410 |
| 2009-07-31 | 2009-07-29 | 7.493 | 173,770 | -28,027 | 0.00% | 1,302,001 |
| 2009-07-29 | 2009-07-27 | 7.750 | 201,797 | +3,503 | 0.00% | 1,563,838 |
| 2009-07-28 | 2009-07-24 | 7.721 | 198,294 | +28,028 | 0.00% | 1,531,032 |
| 2009-07-27 | 2009-07-23 | 7.707 | 170,266 | +7,006 | 0.00% | 1,312,197 |
| 2009-07-24 | 2009-07-22 | 7.664 | 163,260 | -5,255 | 0.00% | 1,251,213 |
| 2009-07-23 | 2009-07-21 | 7.507 | 168,515 | -7,007 | 0.00% | 1,265,032 |
| 2009-07-22 | 2009-07-20 | 7.507 | 175,522 | +4,205 | 0.00% | 1,317,633 |
| 2009-07-21 | 2009-07-17 | 7.036 | 171,317 | -6,307 | 0.00% | 1,205,382 |
| 2009-07-20 | 2009-07-16 | 6.979 | 177,624 | -700 | 0.00% | 1,239,618 |
| 2009-07-17 | 2009-07-15 | 6.908 | 178,324 | +3,503 | 0.00% | 1,231,778 |
| 2009-07-14 | 2009-07-10 | 6.865 | 174,821 | -3,503 | 0.00% | 1,200,096 |
| 2009-07-10 | 2009-07-08 | 6.765 | 178,324 | -7,007 | 0.00% | 1,206,328 |
| 2009-07-09 | 2009-07-07 | 6.736 | 185,331 | +7,357 | 0.00% | 1,248,439 |
| 2009-07-08 | 2009-07-06 | 6.950 | 177,974 | +3,503 | 0.00% | 1,236,980 |
| 2009-07-07 | 2009-07-03 | 6.893 | 174,471 | +5,956 | 0.00% | 1,202,673 |
| 2009-07-06 | 2009-07-02 | 6.679 | 168,515 | +7,007 | 0.00% | 1,125,542 |
| 2009-06-30 | 2009-06-26 | 7.264 | 161,508 | -2,803 | 0.00% | 1,173,246 |
| 2009-06-26 | 2009-06-24 | 6.893 | 164,311 | -7,006 | 0.00% | 1,132,638 |
| 2009-06-25 | 2009-06-23 | 6.636 | 171,317 | +7,006 | 0.00% | 1,136,922 |
| 2009-06-18 | 2009-06-16 | 7.036 | 164,311 | -4,204 | 0.00% | 1,156,088 |
| 2009-06-16 | 2009-06-12 | 7.564 | 168,515 | -5,605 | 0.00% | 1,274,652 |
| 2009-06-15 | 2009-06-11 | 7.666 | 174,120 | -28,028 | 0.00% | 1,334,749 |
| 2009-06-12 | 2009-06-10 | 7.289 | 202,148 | -1,083 | 0.00% | 1,473,441 |
| 2009-06-11 | 2009-06-09 | 6.811 | 203,231 | -6,901 | 0.00% | 1,384,150 |
| 2009-06-10 | 2009-06-08 | 7.014 | 210,132 | +4,831 | 0.00% | 1,473,780 |
| 2009-06-08 | 2009-06-04 | 6.854 | 205,301 | +3,450 | 0.00% | 1,407,173 |
| 2009-06-05 | 2009-06-03 | 6.999 | 201,851 | -2,415 | 0.00% | 1,412,776 |
| 2009-06-04 | 2009-06-02 | 6.869 | 204,266 | +13,112 | 0.00% | 1,403,039 |
| 2009-06-03 | 2009-06-01 | 7.072 | 191,154 | +8,281 | 0.00% | 1,351,756 |
| 2009-06-02 | 2009-05-29 | 6.927 | 182,873 | +6,900 | 0.00% | 1,266,697 |
| 2009-06-01 | 2009-05-27 | 6.709 | 175,973 | +10,352 | 0.00% | 1,180,653 |
| 2009-05-27 | 2009-05-25 | 6.651 | 165,621 | +1,380 | 0.00% | 1,101,599 |
| 2009-05-26 | 2009-05-22 | 6.347 | 164,241 | -24,153 | 0.00% | 1,042,440 |
| 2009-05-22 | 2009-05-20 | 6.231 | 188,394 | +17,942 | 0.00% | 1,173,899 |
| 2009-05-21 | 2009-05-19 | 6.390 | 170,452 | -4,485 | 0.00% | 1,089,271 |
| 2009-05-20 | 2009-05-18 | 5.854 | 174,937 | +14,146 | 0.00% | 1,024,138 |
| 2009-05-19 | 2009-05-15 | 5.391 | 160,791 | -3,450 | 0.00% | 866,762 |
| 2009-05-18 | 2009-05-14 | 4.999 | 164,241 | -34,504 | 0.00% | 821,100 |
| 2009-05-14 | 2009-05-12 | 4.753 | 198,745 | +2,070 | 0.00% | 944,638 |
| 2009-05-13 | 2009-05-11 | 4.782 | 196,675 | -33,815 | 0.00% | 940,499 |
| 2009-05-12 | 2009-05-08 | 5.043 | 230,490 | +4,141 | 0.01% | 1,162,322 |
| 2009-05-11 | 2009-05-07 | 5.057 | 226,349 | -10,351 | 0.01% | 1,144,720 |
| 2009-05-08 | 2009-05-06 | 5.014 | 236,700 | +42,095 | 0.01% | 1,186,778 |
| 2009-05-07 | 2009-05-05 | 4.724 | 194,605 | -690 | 0.00% | 919,320 |
| 2009-05-06 | 2009-05-04 | 4.333 | 195,295 | -6,901 | 0.00% | 846,170 |
| 2009-05-04 | 2009-04-29 | 3.898 | 202,196 | -17,252 | 0.00% | 788,170 |
| 2009-04-30 | 2009-04-28 | 3.753 | 219,448 | +10,006 | 0.00% | 823,620 |
| 2009-04-29 | 2009-04-27 | 3.927 | 209,442 | +6,901 | 0.00% | 822,486 |
| 2009-04-28 | 2009-04-24 | 4.188 | 202,541 | -6,901 | 0.00% | 848,215 |
| 2009-04-27 | 2009-04-23 | 4.130 | 209,442 | +7,246 | 0.00% | 864,976 |
| 2009-04-24 | 2009-04-22 | 4.028 | 202,196 | +13,112 | 0.00% | 814,540 |
| 2009-04-23 | 2009-04-21 | 4.217 | 189,084 | +690 | 0.00% | 797,339 |
| 2009-04-22 | 2009-04-20 | 4.333 | 188,394 | +13,802 | 0.00% | 816,269 |
| 2009-04-21 | 2009-04-17 | 4.289 | 174,592 | +13,801 | 0.00% | 748,878 |
| 2009-04-20 | 2009-04-16 | 4.507 | 160,791 | -6,900 | 0.00% | 724,632 |
| 2009-04-17 | 2009-04-15 | 4.623 | 167,691 | -5,521 | 0.00% | 775,168 |
| 2009-04-16 | 2009-04-14 | 4.376 | 173,212 | -8,281 | 0.00% | 758,019 |
| 2009-04-09 | 2009-04-07 | 4.188 | 181,493 | +9,661 | 0.00% | 760,069 |
| 2009-04-08 | 2009-04-06 | 4.318 | 171,832 | +6,901 | 0.00% | 742,020 |
| 2009-04-07 | 2009-04-03 | 4.391 | 164,931 | -15,527 | 0.00% | 724,169 |
| 2009-04-06 | 2009-04-02 | 4.072 | 180,458 | -2,760 | 0.00% | 734,814 |
| 2009-04-03 | 2009-04-01 | 3.811 | 183,218 | -346 | 0.00% | 698,263 |
| 2009-04-01 | 2009-03-30 | 3.797 | 183,564 | -6,900 | 0.00% | 696,922 |
| 2009-03-31 | 2009-03-27 | 3.956 | 190,464 | +13,801 | 0.00% | 753,478 |
| 2009-03-30 | 2009-03-26 | 4.028 | 176,663 | -6,901 | 0.00% | 711,681 |
| 2009-03-27 | 2009-03-25 | 3.811 | 183,564 | +6,901 | 0.00% | 699,582 |
| 2009-03-26 | 2009-03-24 | 3.855 | 176,663 | +9,662 | 0.00% | 680,961 |
| 2009-03-25 | 2009-03-23 | 3.942 | 167,001 | -8,281 | 0.00% | 658,238 |
| 2009-03-24 | 2009-03-20 | 3.608 | 175,282 | +8,281 | 0.00% | 632,458 |
| 2009-03-23 | 2009-03-19 | 3.536 | 167,001 | -2,071 | 0.00% | 590,479 |
| 2009-03-19 | 2009-03-17 | 3.333 | 169,072 | -2,070 | 0.00% | 563,501 |
| 2009-03-16 | 2009-03-12 | 3.231 | 171,142 | +2,760 | 0.00% | 553,040 |
| 2009-03-09 | 2009-03-05 | 3.318 | 168,382 | -4,830 | 0.00% | 558,761 |
| 2009-03-06 | 2009-03-04 | 3.463 | 173,212 | +6,901 | 0.00% | 599,889 |
| 2009-02-24 | 2009-02-20 | 3.608 | 166,311 | +2,070 | 0.00% | 600,089 |
| 2009-02-17 | 2009-02-13 | 3.942 | 164,241 | -2,070 | 0.00% | 647,360 |
| 2009-02-13 | 2009-02-11 | 3.826 | 166,311 | +2,070 | 0.00% | 636,239 |
| 2009-02-12 | 2009-02-10 | 3.999 | 164,241 | +1,380 | 0.00% | 656,880 |
| 2009-02-09 | 2009-02-05 | 3.768 | 162,861 | -2,070 | 0.00% | 613,600 |
| 2009-02-04 | 2009-02-02 | 3.536 | 164,931 | +2,070 | 0.00% | 583,160 |
| 2009-02-02 | 2009-01-29 | 3.434 | 162,861 | -345 | 0.00% | 559,320 |
| 2009-01-09 | 2009-01-07 | 4.304 | 163,206 | -3,450 | 0.00% | 702,405 |
| 2009-01-08 | 2009-01-06 | 4.565 | 166,656 | -10,352 | 0.00% | 760,723 |
| 2009-01-07 | 2009-01-05 | 4.550 | 177,008 | +20,703 | 0.00% | 805,411 |
| 2009-01-05 | 2008-12-31 | 3.681 | 156,305 | -3,450 | 0.00% | 575,310 |
| 2009-01-02 | 2008-12-29 | 3.782 | 159,755 | +3,450 | 0.00% | 604,213 |
| 2008-12-30 | 2008-12-24 | 3.623 | 156,305 | -14,492 | 0.00% | 566,250 |
| 2008-12-29 | 2008-12-22 | 3.739 | 170,797 | +13,802 | 0.00% | 638,550 |
| 2008-12-23 | 2008-12-19 | 4.130 | 156,995 | -3,451 | 0.00% | 648,375 |
| 2008-12-22 | 2008-12-18 | 4.130 | 160,446 | -215,997 | 0.00% | 662,627 |
| 2008-12-19 | 2008-12-17 | 3.347 | 376,443 | -23,808 | 0.01% | 1,260,104 |
| 2008-12-16 | 2008-12-12 | 3.188 | 400,251 | +3,450 | 0.01% | 1,275,999 |
| 2008-12-15 | 2008-12-11 | 3.463 | 396,801 | -6,901 | 0.01% | 1,374,251 |
| 2008-12-12 | 2008-12-10 | 3.333 | 403,702 | +6,901 | 0.01% | 1,345,501 |
| 2008-12-11 | 2008-12-09 | 3.058 | 396,801 | +6,901 | 0.01% | 1,213,250 |
| 2008-12-05 | 2008-12-03 | 2.753 | 389,900 | -7,936 | 0.01% | 1,073,500 |
| 2008-12-04 | 2008-12-02 | 2.594 | 397,836 | +7,591 | 0.01% | 1,031,935 |
| 2008-11-26 | 2008-11-24 | 2.463 | 390,245 | -6,901 | 0.01% | 961,350 |
| 2008-11-24 | 2008-11-20 | 2.449 | 397,146 | -6,901 | 0.01% | 972,595 |
| 2008-11-19 | 2008-11-17 | 3.043 | 404,047 | -2,760 | 0.01% | 1,229,551 |
| 2008-11-18 | 2008-11-14 | 2.971 | 406,807 | +690 | 0.01% | 1,208,475 |
| 2008-11-13 | 2008-11-11 | 2.942 | 406,117 | +20,703 | 0.01% | 1,194,655 |
| 2008-11-12 | 2008-11-10 | 2.869 | 385,414 | -6,211 | 0.01% | 1,105,829 |
| 2008-11-10 | 2008-11-06 | 2.348 | 391,625 | +40,715 | 0.01% | 919,350 |
| 2008-11-07 | 2008-11-05 | 2.565 | 350,910 | -15,872 | 0.01% | 900,045 |
| 2008-11-05 | 2008-11-03 | 2.391 | 366,782 | -17,252 | 0.01% | 876,975 |
| 2008-11-04 | 2008-10-31 | 2.246 | 384,034 | +21,047 | 0.01% | 862,575 |
| 2008-11-03 | 2008-10-30 | 2.101 | 362,987 | +24,844 | 0.01% | 762,701 |
| 2008-10-31 | 2008-10-29 | 1.927 | 338,143 | +66,248 | 0.01% | 651,699 |
| 2008-10-30 | 2008-10-28 | 1.739 | 271,895 | +5,521 | 0.01% | 472,800 |
| 2008-10-27 | 2008-10-23 | 2.290 | 266,374 | +6,901 | 0.01% | 609,880 |
| 2008-10-24 | 2008-10-22 | 2.217 | 259,473 | -4,141 | 0.01% | 575,279 |
| 2008-10-22 | 2008-10-20 | 2.478 | 263,614 | +11,042 | 0.01% | 653,221 |
| 2008-10-21 | 2008-10-17 | 2.536 | 252,572 | -690 | 0.01% | 640,499 |
| 2008-10-20 | 2008-10-16 | 2.449 | 253,262 | +6,900 | 0.01% | 620,229 |
| 2008-10-16 | 2008-10-14 | 3.087 | 246,362 | -5,520 | 0.01% | 760,411 |
| 2008-10-15 | 2008-10-13 | 3.130 | 251,882 | +2,070 | 0.01% | 788,399 |
| 2008-10-14 | 2008-10-10 | 3.145 | 249,812 | -3,450 | 0.01% | 785,540 |
| 2008-10-13 | 2008-10-09 | 3.478 | 253,262 | +3,795 | 0.01% | 880,798 |
| 2008-10-09 | 2008-10-06 | 3.913 | 249,467 | +2,070 | 0.01% | 976,050 |
| 2008-09-30 | 2008-09-26 | 3.898 | 247,397 | +2,071 | 0.01% | 964,366 |
| 2008-09-29 | 2008-09-25 | 3.956 | 245,326 | -6,901 | 0.01% | 970,513 |
| 2008-09-26 | 2008-09-24 | 3.884 | 252,227 | +6,901 | 0.01% | 979,539 |
| 2008-09-25 | 2008-09-23 | 3.869 | 245,326 | -6,901 | 0.01% | 949,183 |
| 2008-09-23 | 2008-09-19 | 4.043 | 252,227 | -1,381 | 0.01% | 1,019,744 |
| 2008-09-19 | 2008-09-17 | 3.739 | 253,608 | +1,036 | 0.01% | 948,152 |
| 2008-09-18 | 2008-09-16 | 3.985 | 252,572 | +2,070 | 0.01% | 1,006,499 |
| 2008-09-17 | 2008-09-12 | 4.623 | 250,502 | +103,513 | 0.01% | 1,157,970 |
| 2008-08-28 | 2008-08-26 | 6.347 | 146,989 | -2,760 | 0.00% | 932,941 |
| 2008-08-21 | 2008-08-19 | 6.231 | 149,749 | +2,760 | 0.00% | 933,099 |
| 2008-08-07 | 2008-08-04 | 7.593 | 146,989 | -1,035 | 0.00% | 1,116,121 |
| 2008-07-30 | 2008-07-28 | 7.984 | 148,024 | -2,070 | 0.00% | 1,181,895 |
| 2008-07-25 | 2008-07-23 | 7.753 | 150,094 | +1,380 | 0.00% | 1,163,623 |
| 2008-07-23 | 2008-07-21 | 7.419 | 148,714 | -3,796 | 0.00% | 1,103,360 |
| 2008-07-21 | 2008-07-17 | 6.883 | 152,510 | +2,071 | 0.00% | 1,049,753 |
| 2008-07-18 | 2008-07-16 | 6.999 | 150,439 | +6,211 | 0.00% | 1,052,938 |
| 2008-07-02 | 2008-06-27 | 8.405 | 144,228 | -2,761 | 0.00% | 1,212,196 |
| 2008-06-20 | 2008-06-18 | 8.695 | 146,989 | -345 | 0.00% | 1,278,001 |
| 2008-06-17 | 2008-06-13 | 8.434 | 147,334 | -6,901 | 0.00% | 1,242,571 |
| 2008-06-16 | 2008-06-12 | 8.463 | 154,235 | +8,971 | 0.00% | 1,305,242 |
| 2008-06-13 | 2008-06-11 | 8.651 | 145,264 | -35,539 | 0.00% | 1,256,688 |
| 2008-06-12 | 2008-06-10 | 8.506 | 180,803 | +1,380 | 0.00% | 1,537,939 |
| 2008-06-11 | 2008-06-06 | 9.129 | 179,423 | -1,380 | 0.00% | 1,638,000 |
| 2008-06-06 | 2008-06-04 | 9.629 | 180,803 | -7,246 | 0.00% | 1,740,880 |
| 2008-06-05 | 2008-06-03 | 9.614 | 188,049 | +13,004 | 0.00% | 1,807,851 |
| 2008-06-04 | 2008-06-02 | 9.852 | 175,045 | +25,535 | 0.00% | 1,724,514 |
| 2008-06-03 | 2008-05-30 | 8.870 | 149,510 | +5,375 | 0.00% | 1,326,098 |
| 2008-05-30 | 2008-05-28 | 9.033 | 144,135 | -6,719 | 0.00% | 1,302,018 |
| 2008-05-29 | 2008-05-27 | 8.944 | 150,854 | -6,720 | 0.00% | 1,349,243 |
| 2008-05-28 | 2008-05-26 | 8.989 | 157,574 | -7,055 | 0.00% | 1,416,382 |
| 2008-05-23 | 2008-05-21 | 9.346 | 164,629 | -672 | 0.00% | 1,538,597 |
| 2008-05-22 | 2008-05-20 | 8.840 | 165,301 | +2,016 | 0.00% | 1,461,238 |
| 2008-05-13 | 2008-05-08 | 8.840 | 163,285 | +1,344 | 0.00% | 1,443,417 |
| 2008-05-08 | 2008-05-06 | 9.108 | 161,941 | +13,439 | 0.00% | 1,474,916 |
| 2008-05-05 | 2008-04-30 | 9.271 | 148,502 | -13,439 | 0.00% | 1,376,827 |
| 2008-05-02 | 2008-04-29 | 9.286 | 161,941 | -2,688 | 0.00% | 1,503,836 |
| 2008-04-30 | 2008-04-28 | 8.944 | 164,629 | +2,688 | 0.00% | 1,472,447 |
| 2008-04-29 | 2008-04-25 | 9.078 | 161,941 | -1,344 | 0.00% | 1,470,096 |
| 2008-04-28 | 2008-04-24 | 9.152 | 163,285 | -2,688 | 0.00% | 1,494,447 |
| 2008-04-21 | 2008-04-17 | 7.917 | 165,973 | -1,344 | 0.00% | 1,314,038 |
| 2008-04-16 | 2008-04-14 | 7.917 | 167,317 | +336 | 0.00% | 1,324,679 |
| 2008-04-15 | 2008-04-11 | 8.200 | 166,981 | -3,360 | 0.00% | 1,369,234 |
| 2008-04-11 | 2008-04-09 | 8.304 | 170,341 | -3,360 | 0.00% | 1,414,531 |
| 2008-04-09 | 2008-04-07 | 8.587 | 173,701 | -9,407 | 0.00% | 1,491,548 |
| 2008-04-08 | 2008-04-03 | 8.036 | 183,108 | +2,016 | 0.00% | 1,471,499 |
| 2008-04-07 | 2008-04-02 | 7.709 | 181,092 | +16,127 | 0.00% | 1,396,008 |
| 2008-03-28 | 2008-03-26 | 7.843 | 164,965 | -5,376 | 0.00% | 1,293,783 |
| 2008-03-27 | 2008-03-25 | 7.307 | 170,341 | -3,360 | 0.00% | 1,244,686 |
| 2008-03-26 | 2008-03-20 | 6.682 | 173,701 | +3,360 | 0.00% | 1,160,667 |
| 2008-03-25 | 2008-03-19 | 6.295 | 170,341 | -10,079 | 0.00% | 1,072,306 |
| 2008-03-20 | 2008-03-18 | 6.533 | 180,420 | +13,439 | 0.00% | 1,178,713 |
| 2008-03-19 | 2008-03-17 | 7.084 | 166,981 | +6,719 | 0.00% | 1,182,859 |
| 2008-03-18 | 2008-03-14 | 7.992 | 160,262 | +6,720 | 0.00% | 1,280,748 |
| 2008-03-17 | 2008-03-13 | 7.798 | 153,542 | -13,439 | 0.00% | 1,197,340 |
| 2008-03-14 | 2008-03-12 | 7.902 | 166,981 | +3,360 | 0.00% | 1,319,534 |
| 2008-03-13 | 2008-03-11 | 7.798 | 163,621 | -4,704 | 0.00% | 1,275,937 |
| 2008-03-10 | 2008-03-06 | 8.840 | 168,325 | -672 | 0.00% | 1,487,970 |
| 2008-03-04 | 2008-02-29 | 9.167 | 168,997 | -67,196 | 0.00% | 1,549,240 |
| 2008-03-03 | 2008-02-28 | 9.063 | 236,193 | -3,359 | 0.01% | 2,140,638 |
| 2008-02-27 | 2008-02-25 | 8.810 | 239,552 | -20,159 | 0.01% | 2,110,476 |
| 2008-02-26 | 2008-02-22 | 8.989 | 259,711 | +3,360 | 0.01% | 2,334,459 |
| 2008-02-25 | 2008-02-21 | 9.450 | 256,351 | +3,359 | 0.01% | 2,422,522 |
| 2008-02-21 | 2008-02-19 | 9.018 | 252,992 | -60,476 | 0.01% | 2,281,594 |
| 2008-02-20 | 2008-02-18 | 8.512 | 313,468 | -7,391 | 0.01% | 2,668,383 |
| 2008-02-19 | 2008-02-15 | 8.200 | 320,859 | -6,720 | 0.01% | 2,631,024 |
| 2008-02-18 | 2008-02-14 | 7.649 | 327,579 | -672 | 0.01% | 2,505,752 |
| 2008-02-15 | 2008-02-13 | 7.560 | 328,251 | -6,719 | 0.01% | 2,481,583 |
| 2008-02-13 | 2008-02-11 | 7.917 | 334,970 | -2,688 | 0.01% | 2,652,018 |
| 2008-02-12 | 2008-02-06 | 8.096 | 337,658 | +19,823 | 0.01% | 2,733,600 |
| 2008-02-11 | 2008-02-04 | 7.962 | 317,835 | -672 | 0.01% | 2,530,547 |
| 2008-02-05 | 2008-02-01 | 7.709 | 318,507 | +1,344 | 0.01% | 2,455,318 |
| 2008-02-04 | 2008-01-31 | 7.783 | 317,163 | -2,016 | 0.01% | 2,468,557 |
| 2008-02-01 | 2008-01-30 | 8.111 | 319,179 | -5,712 | 0.01% | 2,588,748 |
| 2008-01-31 | 2008-01-29 | 8.736 | 324,891 | -4,704 | 0.01% | 2,838,146 |
| 2008-01-30 | 2008-01-28 | 8.721 | 329,595 | -336 | 0.01% | 2,874,334 |
| 2008-01-29 | 2008-01-25 | 9.108 | 329,931 | +26,879 | 0.01% | 3,004,924 |
| 2008-01-28 | 2008-01-24 | 8.706 | 303,052 | -4,032 | 0.01% | 2,638,348 |
| 2008-01-25 | 2008-01-23 | 8.989 | 307,084 | +2,352 | 0.01% | 2,760,280 |
| 2008-01-24 | 2008-01-22 | 8.512 | 304,732 | +26,878 | 0.01% | 2,594,019 |
| 2008-01-21 | 2008-01-17 | 11.102 | 277,854 | +1,344 | 0.01% | 3,084,711 |
| 2008-01-18 | 2008-01-16 | 11.042 | 276,510 | -1,344 | 0.01% | 3,053,330 |
| 2008-01-16 | 2008-01-14 | 11.563 | 277,854 | +32,254 | 0.01% | 3,212,896 |
| 2008-01-15 | 2008-01-11 | 12.054 | 245,600 | +67,196 | 0.01% | 2,960,550 |
| 2008-01-14 | 2008-01-10 | 12.010 | 178,404 | -4,704 | 0.00% | 2,142,580 |
| 2008-01-11 | 2008-01-09 | 11.295 | 183,108 | -13,775 | 0.00% | 2,068,274 |
| 2008-01-10 | 2008-01-08 | 10.715 | 196,883 | +336 | 0.00% | 2,109,598 |
| 2008-01-08 | 2008-01-04 | 11.295 | 196,547 | +672 | 0.00% | 2,220,073 |
| 2008-01-07 | 2008-01-03 | 11.786 | 195,875 | +4,703 | 0.00% | 2,308,677 |
| 2008-01-04 | 2008-01-02 | 11.906 | 191,172 | +2,688 | 0.00% | 2,276,005 |
| 2008-01-03 | 2007-12-31 | 10.864 | 188,484 | -3,360 | 0.00% | 2,047,653 |
| 2008-01-02 | 2007-12-27 | 11.578 | 191,844 | -34,605 | 0.00% | 2,221,196 |
| 2007-12-28 | 2007-12-24 | 12.159 | 226,449 | +7,055 | 0.01% | 2,753,287 |
| 2007-12-27 | 2007-12-20 | 12.322 | 219,394 | +1,680 | 0.01% | 2,703,423 |
| 2007-12-21 | 2007-12-19 | 12.456 | 217,714 | -2,688 | 0.01% | 2,711,882 |
| 2007-12-20 | 2007-12-18 | 12.441 | 220,402 | -1,680 | 0.01% | 2,742,084 |
| 2007-12-19 | 2007-12-17 | 12.754 | 222,082 | -2,687 | 0.01% | 2,832,391 |
| 2007-12-18 | 2007-12-14 | 13.007 | 224,769 | -13,440 | 0.01% | 2,923,525 |
| 2007-12-17 | 2007-12-13 | 13.022 | 238,209 | +672 | 0.01% | 3,101,881 |
| 2007-12-14 | 2007-12-12 | 13.617 | 237,537 | -6,719 | 0.01% | 3,234,531 |
| 2007-12-13 | 2007-12-11 | 13.766 | 244,256 | -1,344 | 0.01% | 3,362,374 |
| 2007-12-12 | 2007-12-10 | 13.706 | 245,600 | -336 | 0.01% | 3,366,255 |
| 2007-12-11 | 2007-12-07 | 13.974 | 245,936 | +3,360 | 0.01% | 3,436,740 |
| 2007-12-07 | 2007-12-05 | 14.108 | 242,576 | -1,344 | 0.01% | 3,422,277 |
| 2007-12-05 | 2007-12-03 | 14.034 | 243,920 | -14,111 | 0.01% | 3,423,088 |
| 2007-12-04 | 2007-11-30 | 14.197 | 258,031 | +29,566 | 0.01% | 3,663,357 |
| 2007-12-03 | 2007-11-29 | 13.260 | 228,465 | -5,376 | 0.01% | 3,029,398 |
| 2007-11-28 | 2007-11-26 | 12.709 | 233,841 | -9,071 | 0.01% | 2,971,923 |
| 2007-11-27 | 2007-11-23 | 12.426 | 242,912 | +1,344 | 0.01% | 3,018,523 |
| 2007-11-26 | 2007-11-22 | 12.903 | 241,568 | -2,688 | 0.01% | 3,116,861 |
| 2007-11-23 | 2007-11-21 | 13.453 | 244,256 | -2,016 | 0.01% | 3,286,039 |
| 2007-11-22 | 2007-11-20 | 14.019 | 246,272 | -1,344 | 0.01% | 3,452,430 |
| 2007-11-20 | 2007-11-16 | 14.108 | 247,616 | -1,344 | 0.01% | 3,493,382 |
| 2007-11-19 | 2007-11-15 | 14.331 | 248,960 | -5,375 | 0.01% | 3,567,918 |
| 2007-11-16 | 2007-11-14 | 14.584 | 254,335 | -6,720 | 0.01% | 3,709,293 |
| 2007-11-15 | 2007-11-13 | 14.495 | 261,055 | -12,767 | 0.01% | 3,783,990 |
| 2007-11-14 | 2007-11-12 | 14.748 | 273,822 | +4,704 | 0.01% | 4,038,322 |
| 2007-11-13 | 2007-11-09 | 15.477 | 269,118 | -2,688 | 0.01% | 4,165,192 |
| 2007-11-12 | 2007-11-08 | 15.477 | 271,806 | -20,159 | 0.01% | 4,206,795 |
| 2007-11-09 | 2007-11-07 | 15.834 | 291,965 | -9,743 | 0.01% | 4,623,080 |
| 2007-11-08 | 2007-11-06 | 15.566 | 301,708 | -9,408 | 0.01% | 4,696,534 |
| 2007-11-07 | 2007-11-05 | 15.120 | 311,116 | -22,846 | 0.01% | 4,704,084 |
| 2007-11-05 | 2007-11-01 | 15.686 | 333,962 | +9,407 | 0.01% | 5,238,376 |
| 2007-11-02 | 2007-10-31 | 15.596 | 324,555 | -5,712 | 0.01% | 5,061,842 |
| 2007-11-01 | 2007-10-30 | 15.894 | 330,267 | -8,063 | 0.01% | 5,249,228 |
| 2007-10-31 | 2007-10-29 | 16.162 | 338,330 | +72,571 | 0.01% | 5,468,010 |
| 2007-10-30 | 2007-10-26 | 16.281 | 265,759 | -6,383 | 0.01% | 4,326,775 |
| 2007-10-29 | 2007-10-25 | 15.447 | 272,142 | -4,704 | 0.01% | 4,203,895 |
| 2007-10-26 | 2007-10-24 | 15.596 | 276,846 | +16,799 | 0.01% | 4,317,760 |
| 2007-10-25 | 2007-10-23 | 16.162 | 260,047 | -9,743 | 0.01% | 4,202,819 |
| 2007-10-24 | 2007-10-22 | 16.043 | 269,790 | +3,023 | 0.01% | 4,328,163 |
| 2007-10-23 | 2007-10-18 | 16.757 | 266,767 | +20,159 | 0.01% | 4,470,226 |
| 2007-10-22 | 2007-10-17 | 17.263 | 246,608 | +2,688 | 0.01% | 4,257,201 |
| 2007-10-18 | 2007-10-16 | 17.650 | 243,920 | +1,008 | 0.01% | 4,305,178 |
| 2007-10-17 | 2007-10-15 | 18.126 | 242,912 | -3,024 | 0.01% | 4,403,066 |
| 2007-10-16 | 2007-10-12 | 18.364 | 245,936 | +3,360 | 0.01% | 4,516,440 |
| 2007-10-15 | 2007-10-11 | 18.662 | 242,576 | +3,696 | 0.01% | 4,526,936 |
| 2007-10-12 | 2007-10-10 | 18.543 | 238,880 | -16,799 | 0.01% | 4,429,521 |
| 2007-10-11 | 2007-10-09 | 18.751 | 255,679 | +13,439 | 0.01% | 4,794,293 |
| 2007-10-10 | 2007-10-08 | 18.721 | 242,240 | +17,471 | 0.01% | 4,535,086 |
| 2007-10-09 | 2007-10-05 | 19.227 | 224,769 | +1,008 | 0.01% | 4,321,733 |
| 2007-10-08 | 2007-10-04 | 18.960 | 223,761 | -4,368 | 0.01% | 4,242,412 |
| 2007-10-05 | 2007-10-03 | 19.049 | 228,129 | -681,028 | 0.01% | 4,345,597 |
| 2007-10-04 | 2007-10-02 | 18.662 | 909,157 | +654,486 | 0.02% | 16,966,623 |
| 2007-10-03 | 2007-09-28 | 18.335 | 254,671 | +672 | 0.01% | 4,669,272 |
| 2007-10-02 | 2007-09-27 | 18.632 | 253,999 | -4,704 | 0.01% | 4,732,551 |
| 2007-09-28 | 2007-09-25 | 18.751 | 258,703 | +1,344 | 0.01% | 4,850,997 |
| 2007-09-27 | 2007-09-24 | 18.930 | 257,359 | +12,767 | 0.01% | 4,871,755 |
| 2007-09-25 | 2007-09-21 | 19.079 | 244,592 | -6,048 | 0.01% | 4,666,478 |
| 2007-09-24 | 2007-09-20 | 18.870 | 250,640 | -12,767 | 0.01% | 4,729,646 |
| 2007-09-21 | 2007-09-19 | 19.108 | 263,407 | -327,243 | 0.01% | 5,033,283 |
| 2007-09-20 | 2007-09-18 | 19.079 | 590,650 | +335,643 | 0.01% | 11,268,788 |
| 2007-09-19 | 2007-09-17 | 19.287 | 255,007 | -6,048 | 0.01% | 4,918,312 |
| 2007-09-18 | 2007-09-14 | 18.930 | 261,055 | -2,352 | 0.01% | 4,941,720 |
| 2007-09-17 | 2007-09-13 | 19.019 | 263,407 | -4,368 | 0.01% | 5,009,763 |
| 2007-09-14 | 2007-09-12 | 19.198 | 267,775 | -20,830 | 0.01% | 5,140,658 |
| 2007-09-13 | 2007-09-11 | 19.227 | 288,605 | -335,978 | 0.01% | 5,549,136 |
| 2007-09-12 | 2007-09-10 | 19.227 | 624,583 | +340,681 | 0.01% | 12,009,133 |
| 2007-09-11 | 2007-09-07 | 19.436 | 283,902 | -4,703 | 0.01% | 5,517,859 |
| 2007-09-10 | 2007-09-06 | 19.495 | 288,605 | -12,431 | 0.01% | 5,626,446 |
| 2007-09-07 | 2007-09-05 | 19.376 | 301,036 | +4,703 | 0.01% | 5,832,952 |
| 2007-09-06 | 2007-09-04 | 19.168 | 296,333 | -321,195 | 0.01% | 5,680,085 |
| 2007-09-05 | 2007-09-03 | 18.245 | 617,528 | +321,867 | 0.01% | 11,266,943 |
| 2007-09-04 | 2007-08-31 | 18.126 | 295,661 | +1,008 | 0.01% | 5,359,204 |
| 2007-09-03 | 2007-08-30 | 18.126 | 294,653 | -3,024 | 0.01% | 5,340,933 |
| 2007-08-31 | 2007-08-29 | 18.245 | 297,677 | +672 | 0.01% | 5,431,187 |
| 2007-08-30 | 2007-08-28 | 18.632 | 297,005 | -13,775 | 0.01% | 5,533,846 |
| 2007-08-29 | 2007-08-27 | 19.198 | 310,780 | +16,127 | 0.01% | 5,966,254 |
| 2007-08-28 | 2007-08-24 | 18.454 | 294,653 | -12,431 | 0.01% | 5,437,403 |
| 2007-08-27 | 2007-08-23 | 18.602 | 307,084 | +25,534 | 0.01% | 5,712,500 |
| 2007-08-24 | 2007-08-22 | 18.037 | 281,550 | -3,359 | 0.01% | 5,078,286 |
| 2007-08-23 | 2007-08-21 | 18.067 | 284,909 | +6,047 | 0.01% | 5,147,352 |
| 2007-08-22 | 2007-08-20 | 18.305 | 278,862 | -4,368 | 0.01% | 5,104,503 |
| 2007-08-21 | 2007-08-17 | 18.989 | 283,230 | +672 | 0.01% | 5,378,348 |
| 2007-08-17 | 2007-08-15 | 18.989 | 282,558 | -7,391 | 0.01% | 5,365,587 |
| 2007-08-16 | 2007-08-14 | 19.317 | 289,949 | +4,032 | 0.01% | 5,600,867 |
| 2007-08-15 | 2007-08-13 | 19.108 | 285,917 | +12,431 | 0.01% | 5,463,412 |
| 2007-08-14 | 2007-08-10 | 19.108 | 273,486 | +10,079 | 0.01% | 5,225,876 |
| 2007-08-13 | 2007-08-09 | 19.585 | 263,407 | -4,704 | 0.01% | 5,158,723 |
| 2007-08-10 | 2007-08-08 | 19.317 | 268,111 | -8,399 | 0.01% | 5,179,029 |
| 2007-08-09 | 2007-08-07 | 18.573 | 276,510 | -18,815 | 0.01% | 5,135,520 |
| 2007-08-08 | 2007-08-06 | 19.079 | 295,325 | +19,487 | 0.01% | 5,634,394 |
| 2007-08-07 | 2007-08-03 | 19.823 | 275,838 | +9,071 | 0.01% | 5,467,859 |
| 2007-08-06 | 2007-08-02 | 20.031 | 266,767 | -27,550 | 0.01% | 5,343,627 |
| 2007-08-03 | 2007-08-01 | 20.745 | 294,317 | -11,759 | 0.01% | 6,105,723 |
| 2007-08-02 | 2007-07-31 | 21.638 | 306,076 | -703,538 | 0.01% | 6,622,968 |
| 2007-08-01 | 2007-07-30 | 21.370 | 1,009,614 | +748,895 | 0.02% | 21,575,893 |
| 2007-07-31 | 2007-07-27 | 20.031 | 260,719 | +2,016 | 0.01% | 5,222,479 |
| 2007-07-30 | 2007-07-26 | 19.733 | 258,703 | -367,560 | 0.01% | 5,105,097 |
| 2007-07-27 | 2007-07-25 | 19.108 | 626,263 | +77,275 | 0.01% | 11,966,875 |
| 2007-07-26 | 2007-07-24 | 18.335 | 548,988 | +15,455 | 0.01% | 10,065,435 |
| 2007-07-25 | 2007-07-23 | 17.531 | 533,533 | +348,073 | 0.01% | 9,353,315 |
| 2007-07-24 | 2007-07-20 | 16.608 | 185,460 | -1,064,379 | 0.00% | 3,080,161 |
| 2007-07-23 | 2007-07-19 | 16.489 | 1,249,839 | +1,067,067 | 0.03% | 20,608,805 |
| 2007-07-20 | 2007-07-18 | 15.805 | 182,772 | -3,360 | 0.00% | 2,888,638 |
| 2007-07-19 | 2007-07-17 | 15.864 | 186,132 | -5,376 | 0.00% | 2,952,822 |
| 2007-07-18 | 2007-07-16 | 15.388 | 191,508 | 0.00% | 2,946,907 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy