History of CCASS shareholding
Participant: LUEN FAT SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 5.350 | 53,205 | +0 | 0.00% | 284,647 |
| 2025-10-13 | 2025-10-09 | 5.410 | 53,205 | +0 | 0.00% | 287,839 |
| 2025-10-10 | 2025-10-08 | 5.530 | 53,205 | +0 | 0.00% | 294,224 |
| 2025-10-09 | 2025-10-06 | 5.520 | 53,205 | +0 | 0.00% | 293,692 |
| 2025-10-08 | 2025-10-03 | 5.550 | 53,205 | +0 | 0.00% | 295,288 |
| 2025-10-06 | 2025-10-02 | 5.570 | 53,205 | +0 | 0.00% | 296,352 |
| 2025-10-03 | 2025-09-30 | 5.510 | 53,205 | +0 | 0.00% | 293,160 |
| 2025-10-02 | 2025-09-29 | 5.430 | 53,205 | -4,560 | 0.00% | 288,903 |
| 2025-09-29 | 2025-09-25 | 5.380 | 57,765 | -4,224 | 0.00% | 310,776 |
| 2025-09-02 | 2025-08-29 | 5.290 | 61,989 | -70,000 | 0.00% | 327,922 |
| 2025-09-01 | 2025-08-28 | 5.170 | 131,989 | +50,000 | 0.00% | 682,383 |
| 2025-08-18 | 2025-08-14 | 5.550 | 81,989 | +10,000 | 0.00% | 455,039 |
| 2025-08-14 | 2025-08-12 | 6.050 | 71,989 | +10,000 | 0.00% | 435,533 |
| 2025-06-11 | 2025-06-09 | 4.570 | 61,989 | +268 | 0.00% | 283,276 |
| 2025-03-06 | 2025-03-04 | 4.399 | 61,721 | -553 | 0.00% | 271,513 |
| 2024-12-18 | 2024-12-16 | 4.720 | 62,274 | -498 | 0.00% | 293,960 |
| 2024-11-22 | 2024-11-20 | 4.349 | 62,772 | -498 | 0.00% | 272,985 |
| 2024-11-21 | 2024-11-19 | 4.349 | 63,270 | -498 | 0.00% | 275,150 |
| 2024-10-04 | 2024-10-02 | 5.474 | 63,768 | +498 | 0.00% | 349,047 |
| 2024-06-19 | 2024-06-17 | 4.409 | 63,270 | -9,957 | 0.00% | 278,963 |
| 2024-06-12 | 2024-06-07 | 4.842 | 73,227 | +620 | 0.00% | 354,548 |
| 2023-10-16 | 2023-10-12 | 5.024 | 72,607 | -494 | 0.00% | 364,784 |
| 2023-08-10 | 2023-08-08 | 5.551 | 73,101 | -2,961 | 0.00% | 405,769 |
| 2023-08-02 | 2023-07-31 | 5.743 | 76,062 | +493 | 0.00% | 436,844 |
| 2023-06-14 | 2023-06-12 | 5.454 | 75,569 | +197 | 0.00% | 412,119 |
| 2023-06-09 | 2023-06-07 | 5.454 | 75,372 | -493 | 0.00% | 411,045 |
| 2023-03-23 | 2023-03-21 | 6.337 | 75,865 | -547 | 0.00% | 480,763 |
| 2023-03-07 | 2023-03-03 | 6.723 | 76,412 | +547 | 0.00% | 513,718 |
| 2023-02-10 | 2023-02-08 | 7.596 | 75,865 | +493 | 0.00% | 576,299 |
| 2022-12-30 | 2022-12-28 | 6.550 | 75,372 | -985 | 0.00% | 493,713 |
| 2022-11-22 | 2022-11-18 | 5.931 | 76,357 | -492 | 0.00% | 452,863 |
| 2022-09-16 | 2022-09-14 | 4.631 | 76,849 | -5,475 | 0.00% | 355,884 |
| 2022-06-08 | 2022-06-06 | 8.349 | 82,324 | +3,118 | 0.00% | 687,350 |
| 2021-12-14 | 2021-12-10 | 9.257 | 79,206 | -527 | 0.00% | 733,217 |
| 2021-11-24 | 2021-11-22 | 9.500 | 79,733 | -5,267 | 0.00% | 757,453 |
| 2021-09-13 | 2021-09-09 | 10.640 | 85,000 | -1,054 | 0.00% | 904,387 |
| 2021-08-13 | 2021-08-11 | 10.598 | 86,054 | +9,474 | 0.00% | 911,968 |
| 2021-06-08 | 2021-06-04 | 13.073 | 76,580 | +1,393 | 0.00% | 1,001,136 |
| 2021-04-08 | 2021-04-01 | 11.869 | 75,187 | +465 | 0.00% | 892,392 |
| 2021-03-15 | 2021-03-11 | 12.148 | 74,722 | +1,860 | 0.00% | 907,760 |
| 2021-02-09 | 2021-02-05 | 12.536 | 72,862 | +930 | 0.00% | 913,363 |
| 2020-10-22 | 2020-10-20 | 10.020 | 71,932 | +5,172 | 0.00% | 720,746 |
| 2020-07-13 | 2020-07-09 | 11.095 | 66,760 | -465 | 0.00% | 740,696 |
| 2020-07-07 | 2020-07-03 | 10.880 | 67,225 | -5,116 | 0.00% | 731,401 |
| 2020-06-08 | 2020-06-04 | 11.410 | 72,341 | +1,860 | 0.00% | 825,397 |
| 2020-01-06 | 2020-01-02 | 12.800 | 70,481 | -5,437 | 0.00% | 902,169 |
| 2020-01-03 | 2019-12-31 | 12.535 | 75,918 | -4,531 | 0.00% | 951,658 |
| 2019-10-14 | 2019-10-10 | 10.814 | 80,449 | -3,625 | 0.00% | 869,970 |
| 2019-10-03 | 2019-09-30 | 10.704 | 84,074 | +3,625 | 0.00% | 899,893 |
| 2019-09-09 | 2019-09-05 | 11.644 | 80,449 | -6,154 | 0.00% | 936,718 |
| 2019-08-12 | 2019-08-08 | 10.504 | 86,603 | +7,159 | 0.00% | 909,665 |
| 2019-06-12 | 2019-06-10 | 12.095 | 79,444 | +1,790 | 0.00% | 960,845 |
| 2019-06-11 | 2019-06-06 | 11.631 | 77,654 | +2,752 | 0.00% | 903,211 |
| 2019-06-06 | 2019-06-04 | 11.562 | 74,902 | +4,316 | 0.00% | 865,995 |
| 2019-05-09 | 2019-05-07 | 13.230 | 70,586 | +3,453 | 0.00% | 933,848 |
| 2019-05-03 | 2019-04-30 | 14.087 | 67,133 | +4,316 | 0.00% | 945,717 |
| 2019-04-03 | 2019-04-01 | 15.524 | 62,817 | -2,590 | 0.00% | 975,155 |
| 2019-04-01 | 2019-03-28 | 14.805 | 65,407 | -1,726 | 0.00% | 968,382 |
| 2019-03-21 | 2019-03-19 | 14.574 | 67,133 | +1,726 | 0.00% | 978,382 |
| 2019-03-15 | 2019-03-13 | 14.226 | 65,407 | -2,589 | 0.00% | 930,495 |
| 2019-03-11 | 2019-03-07 | 14.690 | 67,996 | +2,589 | 0.00% | 998,836 |
| 2019-02-15 | 2019-02-13 | 14.273 | 65,407 | +2,590 | 0.00% | 933,526 |
| 2018-06-08 | 2018-06-06 | 20.641 | 62,817 | +1,260 | 0.00% | 1,296,634 |
| 2018-03-23 | 2018-03-21 | 20.925 | 61,557 | -2,114 | 0.00% | 1,288,091 |
| 2018-02-12 | 2018-02-08 | 19.601 | 63,671 | +1,692 | 0.00% | 1,248,022 |
| 2018-02-06 | 2018-02-02 | 22.226 | 61,979 | -846 | 0.00% | 1,377,522 |
| 2018-01-29 | 2018-01-25 | 22.557 | 62,825 | +846 | 0.00% | 1,417,121 |
| 2018-01-26 | 2018-01-24 | 23.290 | 61,979 | +422 | 0.00% | 1,443,467 |
| 2018-01-24 | 2018-01-22 | 23.171 | 61,557 | -422 | 0.00% | 1,426,361 |
| 2018-01-23 | 2018-01-19 | 22.013 | 61,979 | -423 | 0.00% | 1,364,332 |
| 2018-01-19 | 2018-01-17 | 21.753 | 62,402 | +983 | 0.00% | 1,357,414 |
| 2018-01-12 | 2018-01-10 | 21.966 | 61,419 | -423 | 0.00% | 1,349,101 |
| 2018-01-08 | 2018-01-04 | 21.871 | 61,842 | -845 | 0.00% | 1,352,543 |
| 2017-12-22 | 2017-12-20 | 19.199 | 62,687 | -423 | 0.00% | 1,203,537 |
| 2017-12-06 | 2017-12-04 | 19.507 | 63,110 | +470 | 0.00% | 1,231,057 |
| 2017-11-27 | 2017-11-23 | 20.287 | 62,640 | +846 | 0.00% | 1,270,764 |
| 2017-11-24 | 2017-11-22 | 21.280 | 61,794 | -846 | 0.00% | 1,314,967 |
| 2017-11-20 | 2017-11-16 | 20.807 | 62,640 | -846 | 0.00% | 1,303,348 |
| 2017-11-16 | 2017-11-14 | 21.091 | 63,486 | +423 | 0.00% | 1,338,964 |
| 2017-11-15 | 2017-11-13 | 20.996 | 63,063 | +846 | 0.00% | 1,324,078 |
| 2017-11-10 | 2017-11-08 | 22.320 | 62,217 | +4,703 | 0.00% | 1,388,696 |
| 2017-10-25 | 2017-10-23 | 22.060 | 57,514 | -4,229 | 0.00% | 1,268,765 |
| 2017-10-20 | 2017-10-18 | 22.131 | 61,743 | +422 | 0.00% | 1,366,437 |
| 2017-10-18 | 2017-10-16 | 22.344 | 61,321 | -4,229 | 0.00% | 1,370,147 |
| 2017-10-13 | 2017-10-11 | 21.185 | 65,550 | +846 | 0.00% | 1,388,694 |
| 2017-10-10 | 2017-10-06 | 21.162 | 64,704 | -11,609 | 0.00% | 1,369,242 |
| 2017-09-26 | 2017-09-22 | 19.861 | 76,313 | -423 | 0.00% | 1,515,667 |
| 2017-09-18 | 2017-09-14 | 17.166 | 76,736 | -423 | 0.00% | 1,317,230 |
| 2017-09-15 | 2017-09-13 | 16.717 | 77,159 | -4,229 | 0.00% | 1,289,829 |
| 2017-09-13 | 2017-09-11 | 17.166 | 81,388 | -4,229 | 0.00% | 1,397,085 |
| 2017-08-07 | 2017-08-03 | 14.068 | 85,617 | +423 | 0.00% | 1,204,489 |
| 2017-07-31 | 2017-07-27 | 13.761 | 85,194 | -423 | 0.00% | 1,172,352 |
| 2017-07-26 | 2017-07-24 | 14.045 | 85,617 | -4,230 | 0.00% | 1,202,465 |
| 2017-07-18 | 2017-07-14 | 14.281 | 89,847 | -1,269 | 0.00% | 1,283,118 |
| 2017-07-13 | 2017-07-11 | 14.187 | 91,116 | -2,537 | 0.00% | 1,292,623 |
| 2017-07-10 | 2017-07-06 | 14.210 | 93,653 | +2,537 | 0.00% | 1,330,829 |
| 2017-06-29 | 2017-06-27 | 14.257 | 91,116 | +846 | 0.00% | 1,299,086 |
| 2017-06-08 | 2017-06-06 | 15.100 | 90,270 | +1,505 | 0.00% | 1,363,102 |
| 2017-05-05 | 2017-05-02 | 14.090 | 88,765 | -8,318 | 0.00% | 1,250,733 |
| 2017-04-28 | 2017-04-26 | 14.235 | 97,083 | -4,991 | 0.00% | 1,381,943 |
| 2017-02-13 | 2017-02-09 | 15.172 | 102,074 | -8,733 | 0.00% | 1,548,709 |
| 2017-01-05 | 2017-01-03 | 13.056 | 110,807 | +7,070 | 0.00% | 1,446,746 |
| 2017-01-04 | 2016-12-30 | 13.201 | 103,737 | +1,248 | 0.00% | 1,369,403 |
| 2016-11-10 | 2016-11-08 | 13.706 | 102,489 | -2,496 | 0.00% | 1,404,680 |
| 2016-11-03 | 2016-11-01 | 13.706 | 104,985 | -4,990 | 0.00% | 1,438,889 |
| 2016-11-02 | 2016-10-31 | 13.537 | 109,975 | +4,990 | 0.00% | 1,488,770 |
| 2016-10-07 | 2016-10-05 | 14.403 | 104,985 | -3,327 | 0.00% | 1,512,096 |
| 2016-10-04 | 2016-09-30 | 13.994 | 108,312 | -2,495 | 0.00% | 1,515,740 |
| 2016-09-28 | 2016-09-26 | 14.355 | 110,807 | +4,897 | 0.00% | 1,590,621 |
| 2016-09-27 | 2016-09-23 | 15.028 | 105,910 | +3,421 | 0.00% | 1,591,630 |
| 2016-09-23 | 2016-09-21 | 14.980 | 102,489 | -11,645 | 0.00% | 1,535,290 |
| 2016-09-21 | 2016-09-19 | 14.667 | 114,134 | +3,327 | 0.00% | 1,674,056 |
| 2016-09-13 | 2016-09-09 | 14.812 | 110,807 | +8,318 | 0.00% | 1,641,244 |
| 2016-09-07 | 2016-09-05 | 14.090 | 102,489 | -4,159 | 0.00% | 1,444,109 |
| 2016-08-19 | 2016-08-17 | 13.080 | 106,648 | +8,317 | 0.00% | 1,395,008 |
| 2016-08-10 | 2016-08-08 | 12.455 | 98,331 | +4,159 | 0.00% | 1,224,744 |
| 2016-07-27 | 2016-07-25 | 12.455 | 94,172 | -4,990 | 0.00% | 1,172,943 |
| 2016-07-19 | 2016-07-15 | 12.455 | 99,162 | +4,990 | 0.00% | 1,235,095 |
| 2016-06-03 | 2016-06-01 | 13.358 | 94,172 | +1,445 | 0.00% | 1,257,909 |
| 2016-05-19 | 2016-05-17 | 12.991 | 92,727 | -1,638 | 0.00% | 1,204,642 |
| 2016-04-01 | 2016-03-30 | 13.699 | 94,365 | +1,638 | 0.00% | 1,292,748 |
| 2016-03-15 | 2016-03-11 | 12.967 | 92,727 | -2,047 | 0.00% | 1,202,378 |
| 2016-03-11 | 2016-03-09 | 12.601 | 94,774 | +2,047 | 0.00% | 1,194,206 |
| 2016-02-01 | 2016-01-28 | 12.283 | 92,727 | -4,914 | 0.00% | 1,138,976 |
| 2015-12-17 | 2015-12-15 | 14.237 | 97,641 | -4,095 | 0.00% | 1,390,084 |
| 2015-12-16 | 2015-12-14 | 14.749 | 101,736 | +2,457 | 0.00% | 1,500,555 |
| 2015-12-09 | 2015-12-07 | 16.703 | 99,279 | +1,638 | 0.00% | 1,658,264 |
| 2015-11-17 | 2015-11-13 | 17.485 | 97,641 | +4,095 | 0.00% | 1,707,204 |
| 2015-11-13 | 2015-11-11 | 18.217 | 93,546 | +4,095 | 0.00% | 1,704,136 |
| 2015-11-06 | 2015-11-04 | 18.071 | 89,451 | -10,647 | 0.00% | 1,616,431 |
| 2015-11-05 | 2015-11-03 | 17.289 | 100,098 | +819 | 0.00% | 1,730,609 |
| 2015-11-02 | 2015-10-29 | 17.265 | 99,279 | +4,914 | 0.00% | 1,714,025 |
| 2015-10-29 | 2015-10-27 | 18.046 | 94,365 | +3,276 | 0.00% | 1,702,925 |
| 2015-10-28 | 2015-10-26 | 18.217 | 91,089 | -704 | 0.00% | 1,659,377 |
| 2015-10-26 | 2015-10-22 | 17.973 | 91,793 | +4,914 | 0.00% | 1,649,786 |
| 2015-10-22 | 2015-10-19 | 17.875 | 86,879 | -8,190 | 0.00% | 1,552,981 |
| 2015-10-20 | 2015-10-16 | 18.022 | 95,069 | -6,143 | 0.00% | 1,713,308 |
| 2015-10-19 | 2015-10-15 | 17.729 | 101,212 | +9,419 | 0.00% | 1,794,357 |
| 2015-10-16 | 2015-10-14 | 17.143 | 91,793 | +4,914 | 0.00% | 1,573,573 |
| 2015-10-09 | 2015-10-07 | 18.144 | 86,879 | -819 | 0.00% | 1,576,318 |
| 2015-10-07 | 2015-10-05 | 17.607 | 87,698 | -2,457 | 0.00% | 1,544,064 |
| 2015-10-06 | 2015-10-02 | 17.069 | 90,155 | -3,276 | 0.00% | 1,538,889 |
| 2015-09-25 | 2015-09-23 | 16.654 | 93,431 | +4,095 | 0.00% | 1,556,022 |
| 2015-09-17 | 2015-09-15 | 16.141 | 89,336 | +819 | 0.00% | 1,442,010 |
| 2015-09-16 | 2015-09-14 | 16.361 | 88,517 | -16,380 | 0.00% | 1,448,244 |
| 2015-09-11 | 2015-09-09 | 16.581 | 104,897 | +8,190 | 0.00% | 1,739,294 |
| 2015-09-10 | 2015-09-08 | 16.019 | 96,707 | +8,190 | 0.00% | 1,549,180 |
| 2015-09-02 | 2015-08-31 | 15.873 | 88,517 | -3,276 | 0.00% | 1,405,013 |
| 2015-09-01 | 2015-08-28 | 16.264 | 91,793 | +819 | 0.00% | 1,492,877 |
| 2015-08-27 | 2015-08-25 | 15.018 | 90,974 | -163,802 | 0.00% | 1,366,258 |
| 2015-08-25 | 2015-08-21 | 15.458 | 254,776 | +162,983 | 0.00% | 3,938,242 |
| 2015-08-24 | 2015-08-20 | 16.630 | 91,793 | +4,095 | 0.00% | 1,526,500 |
| 2015-08-19 | 2015-08-17 | 18.437 | 87,698 | -49,141 | 0.00% | 1,616,877 |
| 2015-08-18 | 2015-08-14 | 18.657 | 136,839 | +44,227 | 0.00% | 2,552,957 |
| 2015-08-07 | 2015-08-05 | 19.267 | 92,612 | +4,914 | 0.00% | 1,784,368 |
| 2015-07-29 | 2015-07-27 | 19.829 | 87,698 | +1,638 | 0.00% | 1,738,945 |
| 2015-07-22 | 2015-07-20 | 21.709 | 86,060 | -819 | 0.00% | 1,868,286 |
| 2015-07-16 | 2015-07-14 | 21.147 | 86,879 | -253,893 | 0.00% | 1,837,270 |
| 2015-07-15 | 2015-07-13 | 21.050 | 340,772 | +253,893 | 0.01% | 7,173,174 |
| 2015-07-14 | 2015-07-10 | 20.781 | 86,879 | -6,552 | 0.00% | 1,805,446 |
| 2015-07-13 | 2015-07-09 | 19.145 | 93,431 | -24,570 | 0.00% | 1,788,740 |
| 2015-07-10 | 2015-07-08 | 15.922 | 118,001 | +31,941 | 0.00% | 1,878,770 |
| 2015-07-09 | 2015-07-07 | 17.143 | 86,060 | +819 | 0.00% | 1,475,294 |
| 2015-07-08 | 2015-07-06 | 18.828 | 85,241 | -16,380 | 0.00% | 1,604,882 |
| 2015-07-07 | 2015-07-03 | 20.439 | 101,621 | +7,780 | 0.00% | 2,077,061 |
| 2015-07-06 | 2015-07-02 | 21.734 | 93,841 | +8,190 | 0.00% | 2,039,496 |
| 2015-06-12 | 2015-06-10 | 23.663 | 85,651 | -40,950 | 0.00% | 2,026,733 |
| 2015-06-04 | 2015-06-02 | 24.786 | 126,601 | -819 | 0.00% | 3,137,931 |
| 2015-06-01 | 2015-05-28 | 24.691 | 127,420 | +1,084 | 0.00% | 3,146,105 |
| 2015-05-28 | 2015-05-26 | 25.245 | 126,336 | +7,308 | 0.00% | 3,189,350 |
| 2015-05-27 | 2015-05-22 | 24.999 | 119,028 | +1,625 | 0.00% | 2,975,544 |
| 2015-05-21 | 2015-05-19 | 24.457 | 117,403 | +812 | 0.00% | 2,871,307 |
| 2015-05-20 | 2015-05-18 | 23.866 | 116,591 | +32,481 | 0.00% | 2,782,531 |
| 2015-05-19 | 2015-05-15 | 23.718 | 84,110 | -406 | 0.00% | 1,994,918 |
| 2015-05-18 | 2015-05-14 | 24.161 | 84,516 | +1,218 | 0.00% | 2,042,016 |
| 2015-05-14 | 2015-05-12 | 25.183 | 83,298 | +2,842 | 0.00% | 2,097,728 |
| 2015-05-06 | 2015-05-04 | 26.476 | 80,456 | +2,843 | 0.00% | 2,130,189 |
| 2015-05-04 | 2015-04-29 | 23.151 | 77,613 | -812 | 0.00% | 1,796,857 |
| 2015-04-30 | 2015-04-28 | 23.275 | 78,425 | +1,218 | 0.00% | 1,825,314 |
| 2015-04-29 | 2015-04-27 | 23.422 | 77,207 | -2,843 | 0.00% | 1,808,375 |
| 2015-04-28 | 2015-04-24 | 22.585 | 80,050 | -7,308 | 0.00% | 1,807,931 |
| 2015-04-22 | 2015-04-20 | 22.314 | 87,358 | +8,527 | 0.00% | 1,949,315 |
| 2015-04-21 | 2015-04-17 | 23.422 | 78,831 | +406 | 0.00% | 1,846,413 |
| 2015-04-20 | 2015-04-16 | 23.767 | 78,425 | -812 | 0.00% | 1,863,945 |
| 2015-04-16 | 2015-04-14 | 23.275 | 79,237 | +2,030 | 0.00% | 1,844,213 |
| 2015-04-15 | 2015-04-13 | 24.605 | 77,207 | -406 | 0.00% | 1,899,649 |
| 2015-04-14 | 2015-04-10 | 22.560 | 77,613 | +812 | 0.00% | 1,750,980 |
| 2015-04-13 | 2015-04-09 | 22.536 | 76,801 | +406 | 0.00% | 1,730,769 |
| 2015-04-10 | 2015-04-08 | 22.043 | 76,395 | -8,527 | 0.00% | 1,683,989 |
| 2015-04-09 | 2015-04-02 | 20.097 | 84,922 | +4,872 | 0.00% | 1,706,717 |
| 2015-04-08 | 2015-04-01 | 19.531 | 80,050 | -406 | 0.00% | 1,563,456 |
| 2015-04-02 | 2015-03-31 | 18.497 | 80,456 | -406 | 0.00% | 1,488,160 |
| 2015-04-01 | 2015-03-30 | 18.472 | 80,862 | -1,218 | 0.00% | 1,493,678 |
| 2015-03-30 | 2015-03-26 | 16.329 | 82,080 | -406 | 0.00% | 1,340,300 |
| 2015-03-27 | 2015-03-25 | 16.526 | 82,486 | +406 | 0.00% | 1,363,182 |
| 2015-03-25 | 2015-03-23 | 16.674 | 82,080 | -812 | 0.00% | 1,368,602 |
| 2015-03-20 | 2015-03-18 | 16.773 | 82,892 | -4,060 | 0.00% | 1,390,308 |
| 2015-03-16 | 2015-03-12 | 15.615 | 86,952 | -406 | 0.00% | 1,357,751 |
| 2015-03-02 | 2015-02-26 | 15.689 | 87,358 | -2,030 | 0.00% | 1,370,545 |
| 2015-02-27 | 2015-02-25 | 15.566 | 89,388 | -406 | 0.00% | 1,391,386 |
| 2015-02-26 | 2015-02-24 | 15.418 | 89,794 | -1,218 | 0.00% | 1,384,436 |
| 2015-02-25 | 2015-02-23 | 14.802 | 91,012 | +406 | 0.00% | 1,347,176 |
| 2015-02-24 | 2015-02-18 | 14.901 | 90,606 | -4,060 | 0.00% | 1,350,093 |
| 2015-02-23 | 2015-02-16 | 14.654 | 94,666 | -406 | 0.00% | 1,387,274 |
| 2015-02-17 | 2015-02-13 | 14.507 | 95,072 | +3,654 | 0.00% | 1,379,174 |
| 2015-02-13 | 2015-02-11 | 14.285 | 91,418 | -1,218 | 0.00% | 1,305,903 |
| 2015-02-10 | 2015-02-06 | 14.039 | 92,636 | -1,218 | 0.00% | 1,300,487 |
| 2015-02-06 | 2015-02-04 | 13.521 | 93,854 | -406 | 0.00% | 1,269,043 |
| 2015-01-27 | 2015-01-23 | 13.275 | 94,260 | -1,624 | 0.00% | 1,251,317 |
| 2015-01-13 | 2015-01-09 | 13.275 | 95,884 | -406 | 0.00% | 1,272,876 |
| 2015-01-12 | 2015-01-08 | 13.300 | 96,290 | -406 | 0.00% | 1,280,637 |
| 2015-01-08 | 2015-01-06 | 13.300 | 96,696 | -7,309 | 0.00% | 1,286,037 |
| 2015-01-07 | 2015-01-05 | 13.177 | 104,005 | -4,872 | 0.00% | 1,370,438 |
| 2014-12-11 | 2014-12-09 | 12.980 | 108,877 | -2,842 | 0.00% | 1,413,182 |
| 2014-12-10 | 2014-12-08 | 13.201 | 111,719 | +406 | 0.00% | 1,474,834 |
| 2014-12-04 | 2014-12-02 | 11.760 | 111,313 | +406 | 0.00% | 1,309,093 |
| 2014-12-03 | 2014-12-01 | 11.354 | 110,907 | -4,060 | 0.00% | 1,259,248 |
| 2014-11-20 | 2014-11-18 | 10.960 | 114,967 | -2,436 | 0.00% | 1,260,040 |
| 2014-11-18 | 2014-11-14 | 11.034 | 117,403 | +2,436 | 0.00% | 1,295,414 |
| 2014-11-14 | 2014-11-12 | 11.157 | 114,967 | -16,241 | 0.00% | 1,282,693 |
| 2014-11-04 | 2014-10-31 | 11.317 | 131,208 | -5,685 | 0.00% | 1,484,900 |
| 2014-10-16 | 2014-10-14 | 11.009 | 136,893 | +7,309 | 0.00% | 1,507,093 |
| 2014-09-24 | 2014-09-22 | 12.031 | 129,584 | +4,060 | 0.00% | 1,559,076 |
| 2014-09-10 | 2014-09-05 | 12.315 | 125,524 | +1,624 | 0.00% | 1,545,781 |
| 2014-09-08 | 2014-09-04 | 12.339 | 123,900 | +406 | 0.00% | 1,528,834 |
| 2014-09-01 | 2014-08-28 | 11.650 | 123,494 | +15,429 | 0.00% | 1,438,660 |
| 2014-08-21 | 2014-08-19 | 11.526 | 108,065 | +406 | 0.00% | 1,245,610 |
| 2014-08-15 | 2014-08-13 | 11.994 | 107,659 | -1,624 | 0.00% | 1,291,310 |
| 2014-08-05 | 2014-08-01 | 11.773 | 109,283 | +4,060 | 0.00% | 1,286,565 |
| 2014-07-25 | 2014-07-23 | 12.783 | 105,223 | -406 | 0.00% | 1,345,022 |
| 2014-07-24 | 2014-07-22 | 12.561 | 105,629 | -1,218 | 0.00% | 1,326,797 |
| 2014-07-23 | 2014-07-21 | 12.315 | 106,847 | +2,030 | 0.00% | 1,315,781 |
| 2014-07-04 | 2014-07-02 | 12.733 | 104,817 | -406 | 0.00% | 1,334,669 |
| 2014-06-30 | 2014-06-26 | 12.684 | 105,223 | -4,060 | 0.00% | 1,334,655 |
| 2014-06-27 | 2014-06-25 | 12.635 | 109,283 | -2,436 | 0.00% | 1,380,770 |
| 2014-06-18 | 2014-06-16 | 12.906 | 111,719 | -3,654 | 0.00% | 1,441,815 |
| 2014-06-17 | 2014-06-13 | 12.906 | 115,373 | +4,060 | 0.00% | 1,488,973 |
| 2014-06-16 | 2014-06-12 | 12.783 | 111,313 | -12,181 | 0.00% | 1,422,868 |
| 2014-05-30 | 2014-05-28 | 12.038 | 123,494 | +1,960 | 0.00% | 1,486,589 |
| 2014-05-26 | 2014-05-22 | 11.888 | 121,534 | +1,199 | 0.00% | 1,444,746 |
| 2014-05-22 | 2014-05-20 | 11.825 | 120,335 | +62 | 0.00% | 1,422,964 |
| 2014-05-16 | 2014-05-14 | 12.250 | 120,273 | -1,598 | 0.00% | 1,473,401 |
| 2014-05-08 | 2014-05-05 | 11.625 | 121,871 | -1,199 | 0.00% | 1,416,727 |
| 2014-05-07 | 2014-05-02 | 11.737 | 123,070 | +1,199 | 0.00% | 1,444,525 |
| 2014-05-05 | 2014-04-30 | 11.737 | 121,871 | -799 | 0.00% | 1,430,452 |
| 2014-05-02 | 2014-04-29 | 11.888 | 122,670 | -400 | 0.00% | 1,458,250 |
| 2014-04-29 | 2014-04-25 | 12.063 | 123,070 | +400 | 0.00% | 1,484,565 |
| 2014-04-17 | 2014-04-15 | 12.238 | 122,670 | +1,199 | 0.00% | 1,501,230 |
| 2014-04-16 | 2014-04-14 | 12.347 | 121,471 | -4,795 | 0.00% | 1,499,818 |
| 2014-04-15 | 2014-04-11 | 12.385 | 126,266 | +1,290 | 0.00% | 1,563,766 |
| 2014-04-14 | 2014-04-10 | 12.397 | 124,976 | +1,997 | 0.00% | 1,549,354 |
| 2014-04-11 | 2014-04-09 | 12.222 | 122,979 | +399 | 0.00% | 1,503,037 |
| 2014-04-10 | 2014-04-08 | 12.009 | 122,580 | +4,791 | 0.00% | 1,472,066 |
| 2014-04-09 | 2014-04-07 | 12.097 | 117,789 | -7,985 | 0.00% | 1,424,855 |
| 2014-04-08 | 2014-04-04 | 12.510 | 125,774 | -1,198 | 0.00% | 1,573,422 |
| 2014-04-03 | 2014-04-01 | 12.335 | 126,972 | -3,993 | 0.00% | 1,566,149 |
| 2014-04-01 | 2014-03-28 | 12.009 | 130,965 | +3,993 | 0.00% | 1,572,761 |
| 2014-03-24 | 2014-03-20 | 11.233 | 126,972 | -2,396 | 0.00% | 1,426,229 |
| 2014-03-21 | 2014-03-19 | 11.383 | 129,368 | -798 | 0.00% | 1,472,583 |
| 2014-03-11 | 2014-03-07 | 11.896 | 130,166 | -799 | 0.00% | 1,548,496 |
| 2014-03-10 | 2014-03-06 | 11.696 | 130,965 | -3,194 | 0.00% | 1,531,761 |
| 2014-03-04 | 2014-02-28 | 12.084 | 134,159 | -15,972 | 0.00% | 1,621,198 |
| 2014-02-28 | 2014-02-26 | 11.784 | 150,131 | -399 | 0.00% | 1,769,086 |
| 2014-02-27 | 2014-02-25 | 11.959 | 150,530 | -3,194 | 0.00% | 1,800,178 |
| 2014-02-26 | 2014-02-24 | 11.746 | 153,724 | +11,180 | 0.00% | 1,805,649 |
| 2014-02-24 | 2014-02-20 | 11.558 | 142,544 | +7,986 | 0.00% | 1,647,554 |
| 2014-02-20 | 2014-02-18 | 11.546 | 134,558 | +399 | 0.00% | 1,553,565 |
| 2014-02-13 | 2014-02-11 | 11.045 | 134,159 | -399 | 0.00% | 1,481,758 |
| 2014-02-11 | 2014-02-07 | 10.481 | 134,558 | -5,990 | 0.00% | 1,410,340 |
| 2014-02-07 | 2014-02-05 | 10.068 | 140,548 | +1,997 | 0.00% | 1,415,043 |
| 2014-02-06 | 2014-02-04 | 10.156 | 138,551 | +3,993 | 0.00% | 1,407,082 |
| 2014-01-17 | 2014-01-15 | 10.206 | 134,558 | -11,180 | 0.00% | 1,373,270 |
| 2013-12-30 | 2013-12-24 | 9.004 | 145,738 | -23,957 | 0.00% | 1,312,172 |
| 2013-12-02 | 2013-11-28 | 8.878 | 169,695 | +23,957 | 0.00% | 1,506,622 |
| 2013-11-22 | 2013-11-20 | 9.367 | 145,738 | +3,194 | 0.00% | 1,365,096 |
| 2013-10-23 | 2013-10-21 | 9.179 | 142,544 | -399 | 0.00% | 1,308,404 |
| 2013-10-22 | 2013-10-18 | 8.553 | 142,943 | -400 | 0.00% | 1,222,567 |
| 2013-10-21 | 2013-10-17 | 8.528 | 143,343 | -15,971 | 0.00% | 1,222,398 |
| 2013-10-18 | 2013-10-16 | 8.315 | 159,314 | +399 | 0.00% | 1,324,680 |
| 2013-10-17 | 2013-10-15 | 8.240 | 158,915 | -15,971 | 0.00% | 1,309,422 |
| 2013-10-16 | 2013-10-11 | 8.089 | 174,886 | -3,993 | 0.00% | 1,414,739 |
| 2013-08-22 | 2013-08-20 | 6.925 | 178,879 | -798 | 0.00% | 1,238,721 |
| 2013-08-19 | 2013-08-15 | 7.413 | 179,677 | +399 | 0.00% | 1,331,997 |
| 2013-08-01 | 2013-07-30 | 7.589 | 179,278 | -399 | 0.00% | 1,360,469 |
| 2013-07-31 | 2013-07-29 | 7.639 | 179,677 | +399 | 0.00% | 1,372,496 |
| 2013-06-13 | 2013-06-10 | 7.463 | 179,278 | -399 | 0.00% | 1,338,019 |
| 2013-06-11 | 2013-06-07 | 7.225 | 179,677 | -3,195 | 0.00% | 1,298,247 |
| 2013-06-07 | 2013-06-05 | 8.039 | 182,872 | +31,943 | 0.00% | 1,470,182 |
| 2013-06-06 | 2013-06-04 | 8.227 | 150,929 | -799 | 0.00% | 1,241,729 |
| 2013-06-05 | 2013-06-03 | 8.014 | 151,728 | -12,377 | 0.00% | 1,216,003 |
| 2013-06-04 | 2013-05-31 | 8.177 | 164,105 | +7,985 | 0.00% | 1,341,912 |
| 2013-06-03 | 2013-05-30 | 8.615 | 156,120 | -1,597 | 0.00% | 1,345,042 |
| 2013-05-31 | 2013-05-29 | 7.801 | 157,717 | +7,986 | 0.00% | 1,230,426 |
| 2013-05-24 | 2013-05-22 | 7.266 | 149,731 | +4,714 | 0.00% | 1,088,000 |
| 2013-05-07 | 2013-05-03 | 7.085 | 145,017 | -387 | 0.00% | 1,027,497 |
| 2013-05-03 | 2013-04-30 | 7.137 | 145,404 | +387 | 0.00% | 1,037,759 |
| 2013-02-20 | 2013-02-18 | 6.827 | 145,017 | -387 | 0.00% | 989,997 |
| 2013-02-18 | 2013-02-14 | 6.917 | 145,404 | +387 | 0.00% | 1,005,799 |
| 2013-01-30 | 2013-01-28 | 6.827 | 145,017 | -387 | 0.00% | 989,997 |
| 2013-01-11 | 2013-01-09 | 7.072 | 145,404 | -387 | 0.00% | 1,028,359 |
| 2013-01-10 | 2013-01-08 | 6.814 | 145,791 | +387 | 0.00% | 993,396 |
| 2012-12-18 | 2012-12-14 | 6.051 | 145,404 | -774 | 0.00% | 879,839 |
| 2012-12-17 | 2012-12-13 | 5.999 | 146,178 | +774 | 0.00% | 876,962 |
| 2012-12-14 | 2012-12-12 | 5.986 | 145,404 | +1,547 | 0.00% | 870,439 |
| 2012-12-13 | 2012-12-11 | 5.844 | 143,857 | -387 | 0.00% | 840,718 |
| 2012-09-18 | 2012-09-14 | 4.887 | 144,244 | -387 | 0.00% | 704,970 |
| 2012-09-14 | 2012-09-12 | 4.668 | 144,631 | +387 | 0.00% | 675,071 |
| 2012-08-08 | 2012-08-06 | 4.797 | 144,244 | +387 | 0.00% | 691,915 |
| 2012-06-25 | 2012-06-21 | 5.591 | 143,857 | +5,455 | 0.00% | 804,258 |
| 2012-06-18 | 2012-06-14 | 5.618 | 138,402 | -2,604 | 0.00% | 777,481 |
| 2012-06-15 | 2012-06-13 | 5.618 | 141,006 | -1,488 | 0.00% | 792,109 |
| 2012-06-12 | 2012-06-08 | 5.550 | 142,494 | +2,604 | 0.00% | 790,893 |
| 2012-05-29 | 2012-05-25 | 5.564 | 139,890 | -372 | 0.00% | 778,320 |
| 2012-05-21 | 2012-05-17 | 5.833 | 140,262 | +3,720 | 0.00% | 818,089 |
| 2012-04-10 | 2012-04-03 | 6.236 | 136,542 | -372 | 0.00% | 851,442 |
| 2012-02-08 | 2012-02-06 | 6.424 | 136,914 | -2,232 | 0.00% | 879,522 |
| 2011-12-20 | 2011-12-16 | 5.510 | 139,146 | -2,976 | 0.00% | 766,700 |
| 2011-11-22 | 2011-11-18 | 6.505 | 142,122 | -2,605 | 0.00% | 924,438 |
| 2011-10-19 | 2011-10-17 | 5.403 | 144,727 | -7,441 | 0.00% | 781,892 |
| 2011-10-17 | 2011-10-13 | 5.308 | 152,168 | +7,441 | 0.00% | 807,777 |
| 2011-09-15 | 2011-09-12 | 7.069 | 144,727 | -14,882 | 0.00% | 1,023,072 |
| 2011-08-30 | 2011-08-26 | 7.082 | 159,609 | -40,925 | 0.00% | 1,130,418 |
| 2011-08-29 | 2011-08-25 | 7.230 | 200,534 | +40,925 | 0.00% | 1,449,911 |
| 2011-07-19 | 2011-07-15 | 8.574 | 159,609 | -1,488 | 0.00% | 1,368,513 |
| 2011-07-15 | 2011-07-13 | 8.305 | 161,097 | -1,488 | 0.00% | 1,337,972 |
| 2011-07-08 | 2011-07-06 | 8.090 | 162,585 | -1,116 | 0.00% | 1,315,370 |
| 2011-07-07 | 2011-07-05 | 8.090 | 163,701 | +1,116 | 0.00% | 1,324,399 |
| 2011-07-04 | 2011-06-29 | 7.795 | 162,585 | +1,488 | 0.00% | 1,267,300 |
| 2011-06-23 | 2011-06-21 | 7.499 | 161,097 | +1,488 | 0.00% | 1,208,072 |
| 2011-06-17 | 2011-06-15 | 8.260 | 159,609 | +4,568 | 0.00% | 1,318,297 |
| 2011-05-31 | 2011-05-27 | 8.481 | 155,041 | -361 | 0.00% | 1,314,888 |
| 2011-05-05 | 2011-05-03 | 8.522 | 155,402 | -361 | 0.00% | 1,324,399 |
| 2011-04-29 | 2011-04-27 | 8.301 | 155,763 | +361 | 0.00% | 1,292,996 |
| 2011-04-18 | 2011-04-14 | 8.343 | 155,402 | -4,337 | 0.00% | 1,296,449 |
| 2011-04-08 | 2011-04-06 | 8.356 | 159,739 | +4,337 | 0.00% | 1,334,841 |
| 2011-03-31 | 2011-03-29 | 8.011 | 155,402 | -36,140 | 0.00% | 1,244,849 |
| 2011-03-30 | 2011-03-28 | 8.052 | 191,542 | +36,140 | 0.00% | 1,542,299 |
| 2011-02-14 | 2011-02-10 | 8.177 | 155,402 | +7,228 | 0.00% | 1,270,649 |
| 2011-02-08 | 2011-02-02 | 8.384 | 148,174 | -723 | 0.00% | 1,242,299 |
| 2011-01-18 | 2011-01-14 | 8.287 | 148,897 | -361 | 0.00% | 1,233,941 |
| 2011-01-17 | 2011-01-13 | 8.412 | 149,258 | +361 | 0.00% | 1,255,518 |
| 2010-12-15 | 2010-12-13 | 8.080 | 148,897 | -723 | 0.00% | 1,203,041 |
| 2010-12-14 | 2010-12-10 | 7.886 | 149,620 | +723 | 0.00% | 1,179,903 |
| 2010-11-16 | 2010-11-12 | 8.882 | 148,897 | -1,084 | 0.00% | 1,322,521 |
| 2010-11-11 | 2010-11-09 | 9.283 | 149,981 | +361 | 0.00% | 1,392,324 |
| 2010-11-01 | 2010-10-28 | 8.951 | 149,620 | +362 | 0.00% | 1,339,293 |
| 2010-10-19 | 2010-10-15 | 8.439 | 149,258 | -7,228 | 0.00% | 1,259,648 |
| 2010-10-13 | 2010-10-11 | 8.509 | 156,486 | -362 | 0.00% | 1,331,473 |
| 2010-10-12 | 2010-10-08 | 8.467 | 156,848 | +362 | 0.00% | 1,328,043 |
| 2010-10-11 | 2010-10-07 | 8.495 | 156,486 | -362 | 0.00% | 1,329,308 |
| 2010-10-08 | 2010-10-06 | 8.564 | 156,848 | -2,891 | 0.00% | 1,343,233 |
| 2010-09-15 | 2010-09-13 | 8.412 | 159,739 | -361 | 0.00% | 1,343,681 |
| 2010-09-14 | 2010-09-10 | 8.343 | 160,100 | +361 | 0.00% | 1,335,643 |
| 2010-08-30 | 2010-08-26 | 8.315 | 159,739 | -361 | 0.00% | 1,328,211 |
| 2010-08-25 | 2010-08-23 | 8.536 | 160,100 | -362 | 0.00% | 1,366,653 |
| 2010-08-20 | 2010-08-18 | 8.550 | 160,462 | -361 | 0.00% | 1,371,963 |
| 2010-08-19 | 2010-08-17 | 8.384 | 160,823 | +361 | 0.00% | 1,348,349 |
| 2010-08-12 | 2010-08-10 | 8.356 | 160,462 | -722 | 0.00% | 1,340,883 |
| 2010-08-05 | 2010-08-03 | 8.509 | 161,184 | -72,281 | 0.00% | 1,371,446 |
| 2010-08-04 | 2010-08-02 | 8.495 | 233,465 | -361 | 0.01% | 1,983,224 |
| 2010-07-23 | 2010-07-21 | 7.914 | 233,826 | +72,280 | 0.01% | 1,850,421 |
| 2010-07-19 | 2010-07-15 | 7.803 | 161,546 | -3,614 | 0.00% | 1,260,541 |
| 2010-07-08 | 2010-07-06 | 7.720 | 165,160 | +3,614 | 0.00% | 1,275,031 |
| 2010-06-29 | 2010-06-25 | 7.471 | 161,546 | -72,280 | 0.00% | 1,206,901 |
| 2010-06-15 | 2010-06-11 | 7.350 | 233,826 | +7,154 | 0.01% | 1,718,610 |
| 2010-06-11 | 2010-06-09 | 7.250 | 226,672 | +70,069 | 0.01% | 1,643,383 |
| 2010-05-25 | 2010-05-20 | 6.908 | 156,603 | -3,503 | 0.00% | 1,081,740 |
| 2010-05-20 | 2010-05-18 | 7.350 | 160,106 | +1,401 | 0.00% | 1,176,771 |
| 2010-05-19 | 2010-05-17 | 7.407 | 158,705 | -2,102 | 0.00% | 1,175,534 |
| 2010-05-17 | 2010-05-13 | 7.650 | 160,807 | +7,007 | 0.00% | 1,230,119 |
| 2010-05-14 | 2010-05-12 | 7.564 | 153,800 | -7,007 | 0.00% | 1,163,348 |
| 2010-05-04 | 2010-04-30 | 8.749 | 160,807 | -2,803 | 0.00% | 1,406,834 |
| 2010-04-19 | 2010-04-15 | 9.063 | 163,610 | -2,803 | 0.00% | 1,482,726 |
| 2010-04-14 | 2010-04-12 | 9.120 | 166,413 | +701 | 0.00% | 1,517,628 |
| 2010-04-13 | 2010-04-09 | 9.234 | 165,712 | -1,752 | 0.00% | 1,530,155 |
| 2010-04-07 | 2010-03-31 | 8.863 | 167,464 | +4,905 | 0.00% | 1,484,193 |
| 2010-04-01 | 2010-03-30 | 8.777 | 162,559 | -3,503 | 0.00% | 1,426,801 |
| 2010-03-31 | 2010-03-29 | 8.663 | 166,062 | +3,503 | 0.00% | 1,438,587 |
| 2010-03-26 | 2010-03-24 | 8.320 | 162,559 | -7,007 | 0.00% | 1,352,561 |
| 2010-03-19 | 2010-03-17 | 8.263 | 169,566 | -70,068 | 0.00% | 1,401,182 |
| 2010-03-17 | 2010-03-15 | 8.135 | 239,634 | +7,007 | 0.01% | 1,949,398 |
| 2010-02-18 | 2010-02-12 | 7.892 | 232,627 | +350 | 0.01% | 1,835,957 |
| 2010-01-06 | 2010-01-04 | 7.692 | 232,277 | +1,051 | 0.01% | 1,786,785 |
| 2009-12-09 | 2009-12-07 | 8.121 | 231,226 | +14,014 | 0.01% | 1,877,700 |
| 2009-12-04 | 2009-12-02 | 8.106 | 217,212 | -351 | 0.00% | 1,760,798 |
| 2009-12-03 | 2009-12-01 | 8.064 | 217,563 | -1,051 | 0.00% | 1,754,328 |
| 2009-11-20 | 2009-11-18 | 8.021 | 218,614 | +55,354 | 0.00% | 1,753,443 |
| 2009-11-18 | 2009-11-16 | 8.263 | 163,260 | -700 | 0.00% | 1,349,074 |
| 2009-11-17 | 2009-11-13 | 7.835 | 163,960 | -4,905 | 0.00% | 1,284,658 |
| 2009-11-06 | 2009-11-04 | 7.578 | 168,865 | +5,255 | 0.00% | 1,279,710 |
| 2009-10-29 | 2009-10-27 | 7.978 | 163,610 | -350 | 0.00% | 1,305,266 |
| 2009-10-28 | 2009-10-23 | 7.992 | 163,960 | +350 | 0.00% | 1,310,398 |
| 2009-10-19 | 2009-10-15 | 7.678 | 163,610 | -701 | 0.00% | 1,256,231 |
| 2009-10-14 | 2009-10-12 | 7.692 | 164,311 | -350 | 0.00% | 1,263,958 |
| 2009-10-08 | 2009-10-06 | 7.450 | 164,661 | -52,551 | 0.00% | 1,226,701 |
| 2009-10-06 | 2009-10-02 | 7.436 | 217,212 | -12,963 | 0.00% | 1,615,098 |
| 2009-10-02 | 2009-09-29 | 7.949 | 230,175 | +3,153 | 0.01% | 1,829,745 |
| 2009-09-30 | 2009-09-28 | 7.935 | 227,022 | +4,905 | 0.01% | 1,801,441 |
| 2009-09-29 | 2009-09-25 | 8.192 | 222,117 | +3,503 | 0.00% | 1,819,579 |
| 2009-09-28 | 2009-09-24 | 7.949 | 218,614 | -14,013 | 0.00% | 1,737,843 |
| 2009-09-25 | 2009-09-23 | 8.106 | 232,627 | +56,054 | 0.01% | 1,885,757 |
| 2009-09-21 | 2009-09-17 | 8.577 | 176,573 | -4,204 | 0.00% | 1,514,524 |
| 2009-09-18 | 2009-09-16 | 8.477 | 180,777 | -1,051 | 0.00% | 1,532,523 |
| 2009-09-17 | 2009-09-15 | 8.235 | 181,828 | +1,051 | 0.00% | 1,497,317 |
| 2009-09-15 | 2009-09-11 | 8.734 | 180,777 | -7,007 | 0.00% | 1,578,963 |
| 2009-09-14 | 2009-09-10 | 8.663 | 187,784 | +4,205 | 0.00% | 1,626,764 |
| 2009-09-10 | 2009-09-08 | 8.891 | 183,579 | -31,531 | 0.00% | 1,632,256 |
| 2009-09-09 | 2009-09-07 | 9.005 | 215,110 | -14,014 | 0.00% | 1,937,168 |
| 2009-09-08 | 2009-09-04 | 8.991 | 229,124 | -42,041 | 0.01% | 2,060,101 |
| 2009-09-07 | 2009-09-03 | 8.592 | 271,165 | +10,510 | 0.01% | 2,329,740 |
| 2009-09-03 | 2009-09-01 | 8.563 | 260,655 | +1,402 | 0.01% | 2,232,002 |
| 2009-08-28 | 2009-08-26 | 8.406 | 259,253 | -56,055 | 0.01% | 2,179,297 |
| 2009-08-27 | 2009-08-25 | 8.463 | 315,308 | +56,055 | 0.01% | 2,668,499 |
| 2009-08-25 | 2009-08-21 | 8.549 | 259,253 | -11,912 | 0.01% | 2,216,297 |
| 2009-08-21 | 2009-08-19 | 8.078 | 271,165 | -2,803 | 0.01% | 2,190,420 |
| 2009-08-19 | 2009-08-17 | 8.278 | 273,968 | -2,802 | 0.01% | 2,267,802 |
| 2009-08-18 | 2009-08-14 | 8.934 | 276,770 | +2,802 | 0.01% | 2,472,696 |
| 2009-08-14 | 2009-08-12 | 8.891 | 273,968 | +2,803 | 0.01% | 2,435,932 |
| 2009-08-13 | 2009-08-11 | 9.291 | 271,165 | +2,803 | 0.01% | 2,519,370 |
| 2009-08-12 | 2009-08-10 | 8.834 | 268,362 | -3,504 | 0.01% | 2,370,768 |
| 2009-08-11 | 2009-08-07 | 8.734 | 271,866 | -13,663 | 0.01% | 2,374,563 |
| 2009-08-10 | 2009-08-06 | 9.191 | 285,529 | -7,007 | 0.01% | 2,624,299 |
| 2009-08-07 | 2009-08-05 | 9.134 | 292,536 | -3,503 | 0.01% | 2,672,001 |
| 2009-08-06 | 2009-08-04 | 9.319 | 296,039 | +23,823 | 0.01% | 2,758,922 |
| 2009-08-05 | 2009-08-03 | 9.291 | 272,216 | -22,422 | 0.01% | 2,529,135 |
| 2009-08-04 | 2009-07-31 | 8.863 | 294,638 | +31,531 | 0.01% | 2,611,305 |
| 2009-08-03 | 2009-07-30 | 8.820 | 263,107 | -11,561 | 0.01% | 2,320,589 |
| 2009-07-31 | 2009-07-29 | 7.493 | 274,668 | +2,102 | 0.01% | 2,057,997 |
| 2009-07-30 | 2009-07-28 | 7.807 | 272,566 | +700 | 0.01% | 2,127,827 |
| 2009-07-28 | 2009-07-24 | 7.721 | 271,866 | -3,503 | 0.01% | 2,099,082 |
| 2009-07-24 | 2009-07-22 | 7.664 | 275,369 | +58,157 | 0.01% | 2,110,409 |
| 2009-07-13 | 2009-07-09 | 6.779 | 217,212 | -69,718 | 0.00% | 1,472,498 |
| 2009-07-08 | 2009-07-06 | 6.950 | 286,930 | -3,504 | 0.01% | 1,994,262 |
| 2009-07-07 | 2009-07-03 | 6.893 | 290,434 | +3,504 | 0.01% | 2,002,036 |
| 2009-06-30 | 2009-06-26 | 7.264 | 286,930 | -351 | 0.01% | 2,084,352 |
| 2009-06-29 | 2009-06-25 | 7.022 | 287,281 | +351 | 0.01% | 2,017,202 |
| 2009-06-16 | 2009-06-12 | 7.564 | 286,930 | +700 | 0.01% | 2,170,347 |
| 2009-06-15 | 2009-06-11 | 7.666 | 286,230 | -700 | 0.01% | 2,194,149 |
| 2009-06-12 | 2009-06-10 | 7.289 | 286,930 | +4,339 | 0.01% | 2,091,410 |
| 2009-05-26 | 2009-05-22 | 6.347 | 282,591 | -7,246 | 0.01% | 1,793,609 |
| 2009-05-21 | 2009-05-19 | 6.390 | 289,837 | -13,802 | 0.01% | 1,852,199 |
| 2009-05-20 | 2009-05-18 | 5.854 | 303,639 | -22,083 | 0.01% | 1,777,601 |
| 2009-05-19 | 2009-05-15 | 5.391 | 325,722 | -1,380 | 0.01% | 1,755,841 |
| 2009-05-12 | 2009-05-08 | 5.043 | 327,102 | +2,760 | 0.01% | 1,649,520 |
| 2009-05-11 | 2009-05-07 | 5.057 | 324,342 | -5,865 | 0.01% | 1,640,302 |
| 2009-05-08 | 2009-05-06 | 5.014 | 330,207 | +9,316 | 0.01% | 1,655,608 |
| 2009-04-28 | 2009-04-24 | 4.188 | 320,891 | -34,505 | 0.01% | 1,343,849 |
| 2009-04-22 | 2009-04-20 | 4.333 | 355,396 | +34,505 | 0.01% | 1,539,852 |
| 2009-04-21 | 2009-04-17 | 4.289 | 320,891 | -1,380 | 0.01% | 1,376,399 |
| 2009-04-20 | 2009-04-16 | 4.507 | 322,271 | +34,504 | 0.01% | 1,452,369 |
| 2009-04-16 | 2009-04-14 | 4.376 | 287,767 | -345 | 0.01% | 1,259,341 |
| 2009-02-16 | 2009-02-12 | 3.768 | 288,112 | -13,802 | 0.01% | 1,085,500 |
| 2009-02-10 | 2009-02-06 | 3.884 | 301,914 | -345 | 0.01% | 1,172,501 |
| 2009-02-06 | 2009-02-04 | 3.681 | 302,259 | +345 | 0.01% | 1,112,521 |
| 2009-02-05 | 2009-02-03 | 3.550 | 301,914 | +3,451 | 0.01% | 1,071,876 |
| 2009-01-16 | 2009-01-14 | 3.971 | 298,463 | -5,521 | 0.01% | 1,185,049 |
| 2009-01-07 | 2009-01-05 | 4.550 | 303,984 | +5,176 | 0.01% | 1,383,170 |
| 2009-01-02 | 2008-12-29 | 3.782 | 298,808 | -41,406 | 0.01% | 1,130,129 |
| 2008-12-30 | 2008-12-24 | 3.623 | 340,214 | -1,380 | 0.01% | 1,232,501 |
| 2008-12-22 | 2008-12-18 | 4.130 | 341,594 | -8,281 | 0.01% | 1,410,751 |
| 2008-12-19 | 2008-12-17 | 3.347 | 349,875 | +2,761 | 0.01% | 1,171,171 |
| 2008-12-12 | 2008-12-10 | 3.333 | 347,114 | -6,901 | 0.01% | 1,156,898 |
| 2008-12-11 | 2008-12-09 | 3.058 | 354,015 | -6,901 | 0.01% | 1,082,429 |
| 2008-12-10 | 2008-12-08 | 3.217 | 360,916 | +6,901 | 0.01% | 1,161,059 |
| 2008-12-03 | 2008-12-01 | 2.753 | 354,015 | -6,901 | 0.01% | 974,699 |
| 2008-12-02 | 2008-11-28 | 2.623 | 360,916 | +6,901 | 0.01% | 946,629 |
| 2008-11-19 | 2008-11-17 | 3.043 | 354,015 | -1,381 | 0.01% | 1,077,299 |
| 2008-11-18 | 2008-11-14 | 2.971 | 355,396 | -2,760 | 0.01% | 1,055,751 |
| 2008-11-17 | 2008-11-13 | 2.869 | 358,156 | -2,070 | 0.01% | 1,027,620 |
| 2008-11-14 | 2008-11-12 | 2.971 | 360,226 | +6,901 | 0.01% | 1,070,100 |
| 2008-11-13 | 2008-11-11 | 2.942 | 353,325 | +6,211 | 0.01% | 1,039,359 |
| 2008-11-12 | 2008-11-10 | 2.869 | 347,114 | -4,486 | 0.01% | 995,939 |
| 2008-11-10 | 2008-11-06 | 2.348 | 351,600 | +4,486 | 0.01% | 825,390 |
| 2008-11-07 | 2008-11-05 | 2.565 | 347,114 | -9,662 | 0.01% | 890,309 |
| 2008-11-04 | 2008-10-31 | 2.246 | 356,776 | +6,556 | 0.01% | 801,351 |
| 2008-10-29 | 2008-10-27 | 1.724 | 350,220 | -8,281 | 0.01% | 603,925 |
| 2008-10-27 | 2008-10-23 | 2.290 | 358,501 | -6,901 | 0.01% | 820,810 |
| 2008-10-24 | 2008-10-22 | 2.217 | 365,402 | -13,802 | 0.01% | 810,135 |
| 2008-10-23 | 2008-10-21 | 2.319 | 379,204 | +13,802 | 0.01% | 879,201 |
| 2008-10-10 | 2008-10-08 | 3.449 | 365,402 | -20,702 | 0.01% | 1,260,211 |
| 2008-10-08 | 2008-10-03 | 4.217 | 386,104 | -69,009 | 0.01% | 1,628,143 |
| 2008-10-06 | 2008-10-02 | 4.246 | 455,113 | +62,108 | 0.01% | 1,932,334 |
| 2008-10-03 | 2008-09-30 | 3.869 | 393,005 | -10,352 | 0.01% | 1,520,564 |
| 2008-10-02 | 2008-09-29 | 3.985 | 403,357 | +6,901 | 0.01% | 1,607,376 |
| 2008-09-29 | 2008-09-25 | 3.956 | 396,456 | +8,971 | 0.01% | 1,568,386 |
| 2008-09-23 | 2008-09-19 | 4.043 | 387,485 | -6,901 | 0.01% | 1,566,586 |
| 2008-09-22 | 2008-09-18 | 3.420 | 394,386 | -3,450 | 0.01% | 1,348,742 |
| 2008-09-19 | 2008-09-17 | 3.739 | 397,836 | +3,450 | 0.01% | 1,487,370 |
| 2008-09-17 | 2008-09-12 | 4.623 | 394,386 | -3,450 | 0.01% | 1,823,087 |
| 2008-08-29 | 2008-08-27 | 6.362 | 397,836 | -3,450 | 0.01% | 2,530,835 |
| 2008-08-27 | 2008-08-25 | 6.376 | 401,286 | +1,380 | 0.01% | 2,558,597 |
| 2008-08-07 | 2008-08-04 | 7.593 | 399,906 | +3,105 | 0.01% | 3,036,578 |
| 2008-07-30 | 2008-07-28 | 7.984 | 396,801 | -55,207 | 0.01% | 3,168,251 |
| 2008-07-24 | 2008-07-22 | 7.608 | 452,008 | +13,802 | 0.01% | 3,438,751 |
| 2008-07-22 | 2008-07-18 | 6.985 | 438,206 | -690 | 0.01% | 3,060,699 |
| 2008-07-21 | 2008-07-17 | 6.883 | 438,896 | +345 | 0.01% | 3,020,998 |
| 2008-07-17 | 2008-07-15 | 7.289 | 438,551 | +6,901 | 0.01% | 3,196,564 |
| 2008-07-15 | 2008-07-11 | 7.796 | 431,650 | +33,469 | 0.01% | 3,365,188 |
| 2008-07-10 | 2008-07-08 | 7.579 | 398,181 | -13,802 | 0.01% | 3,017,710 |
| 2008-07-07 | 2008-07-03 | 7.550 | 411,983 | -3,450 | 0.01% | 3,110,372 |
| 2008-07-02 | 2008-06-27 | 8.405 | 415,433 | -690 | 0.01% | 3,491,598 |
| 2008-06-20 | 2008-06-18 | 8.695 | 416,123 | +48,306 | 0.01% | 3,617,997 |
| 2008-06-11 | 2008-06-06 | 9.129 | 367,817 | -12,422 | 0.01% | 3,357,899 |
| 2008-06-10 | 2008-06-05 | 9.086 | 380,239 | +6,901 | 0.01% | 3,454,772 |
| 2008-06-05 | 2008-06-03 | 9.614 | 373,338 | +9,474 | 0.01% | 3,589,167 |
| 2008-06-04 | 2008-06-02 | 9.852 | 363,864 | -2,688 | 0.01% | 3,584,727 |
| 2008-06-03 | 2008-05-30 | 8.870 | 366,552 | +9,407 | 0.01% | 3,251,179 |
| 2008-05-23 | 2008-05-21 | 9.346 | 357,145 | -336 | 0.01% | 3,337,822 |
| 2008-05-14 | 2008-05-09 | 8.929 | 357,481 | -336 | 0.01% | 3,192,002 |
| 2008-05-09 | 2008-05-07 | 8.736 | 357,817 | -8,735 | 0.01% | 3,125,777 |
| 2008-05-06 | 2008-05-02 | 9.257 | 366,552 | -6,720 | 0.01% | 3,393,009 |
| 2008-05-05 | 2008-04-30 | 9.271 | 373,272 | +672 | 0.01% | 3,460,768 |
| 2008-05-02 | 2008-04-29 | 9.286 | 372,600 | +6,720 | 0.01% | 3,460,082 |
| 2008-04-29 | 2008-04-25 | 9.078 | 365,880 | +18,815 | 0.01% | 3,321,448 |
| 2008-04-24 | 2008-04-22 | 8.423 | 347,065 | -3,360 | 0.01% | 2,923,386 |
| 2008-04-23 | 2008-04-21 | 8.155 | 350,425 | -2,016 | 0.01% | 2,857,818 |
| 2008-04-16 | 2008-04-14 | 7.917 | 352,441 | -7,056 | 0.01% | 2,790,339 |
| 2008-04-15 | 2008-04-11 | 8.200 | 359,497 | -3,359 | 0.01% | 2,947,853 |
| 2008-04-14 | 2008-04-10 | 8.274 | 362,856 | -7,056 | 0.01% | 3,002,397 |
| 2008-04-09 | 2008-04-07 | 8.587 | 369,912 | +672 | 0.01% | 3,176,386 |
| 2008-04-07 | 2008-04-02 | 7.709 | 369,240 | +336 | 0.01% | 2,846,410 |
| 2008-03-28 | 2008-03-26 | 7.843 | 368,904 | +3,360 | 0.01% | 2,893,230 |
| 2008-03-27 | 2008-03-25 | 7.307 | 365,544 | -3,024 | 0.01% | 2,671,038 |
| 2008-03-26 | 2008-03-20 | 6.682 | 368,568 | -1,344 | 0.01% | 2,462,765 |
| 2008-03-25 | 2008-03-19 | 6.295 | 369,912 | +20,159 | 0.01% | 2,328,615 |
| 2008-03-20 | 2008-03-18 | 6.533 | 349,753 | +28,222 | 0.01% | 2,284,993 |
| 2008-03-14 | 2008-03-12 | 7.902 | 321,531 | +3,360 | 0.01% | 2,540,834 |
| 2008-03-12 | 2008-03-10 | 8.096 | 318,171 | -1,344 | 0.01% | 2,575,838 |
| 2008-03-11 | 2008-03-07 | 8.349 | 319,515 | +1,344 | 0.01% | 2,667,553 |
| 2008-03-06 | 2008-03-04 | 8.929 | 318,171 | +13,439 | 0.01% | 2,840,997 |
| 2008-03-05 | 2008-03-03 | 8.855 | 304,732 | +3,360 | 0.01% | 2,698,323 |
| 2008-02-29 | 2008-02-27 | 8.989 | 301,372 | -3,696 | 0.01% | 2,708,936 |
| 2008-02-28 | 2008-02-26 | 8.855 | 305,068 | +672 | 0.01% | 2,701,299 |
| 2008-02-26 | 2008-02-22 | 8.989 | 304,396 | +2,352 | 0.01% | 2,736,118 |
| 2008-02-25 | 2008-02-21 | 9.450 | 302,044 | +2,687 | 0.01% | 2,854,322 |
| 2008-02-22 | 2008-02-20 | 9.554 | 299,357 | +6,384 | 0.01% | 2,860,115 |
| 2008-02-21 | 2008-02-19 | 9.018 | 292,973 | -1,344 | 0.01% | 2,642,161 |
| 2008-02-20 | 2008-02-18 | 8.512 | 294,317 | -11,087 | 0.01% | 2,505,361 |
| 2008-02-19 | 2008-02-15 | 8.200 | 305,404 | -12,767 | 0.01% | 2,504,294 |
| 2008-02-18 | 2008-02-14 | 7.649 | 318,171 | +1,344 | 0.01% | 2,433,788 |
| 2008-02-15 | 2008-02-13 | 7.560 | 316,827 | +8,063 | 0.01% | 2,395,217 |
| 2008-02-14 | 2008-02-12 | 7.664 | 308,764 | +2,688 | 0.01% | 2,366,426 |
| 2008-02-12 | 2008-02-06 | 8.096 | 306,076 | -2,688 | 0.01% | 2,477,919 |
| 2008-02-11 | 2008-02-04 | 7.962 | 308,764 | +4,032 | 0.01% | 2,458,326 |
| 2008-02-05 | 2008-02-01 | 7.709 | 304,732 | -672 | 0.01% | 2,349,129 |
| 2008-02-04 | 2008-01-31 | 7.783 | 305,404 | +3,360 | 0.01% | 2,377,034 |
| 2008-02-01 | 2008-01-30 | 8.111 | 302,044 | -672 | 0.01% | 2,449,772 |
| 2008-01-30 | 2008-01-28 | 8.721 | 302,716 | +3,359 | 0.01% | 2,639,927 |
| 2008-01-29 | 2008-01-25 | 9.108 | 299,357 | -3,359 | 0.01% | 2,726,464 |
| 2008-01-28 | 2008-01-24 | 8.706 | 302,716 | +4,031 | 0.01% | 2,635,422 |
| 2008-01-25 | 2008-01-23 | 8.989 | 298,685 | -7,391 | 0.01% | 2,684,784 |
| 2008-01-24 | 2008-01-22 | 8.512 | 306,076 | +672 | 0.01% | 2,605,459 |
| 2008-01-23 | 2008-01-21 | 10.239 | 305,404 | +5,711 | 0.01% | 3,126,959 |
| 2008-01-22 | 2008-01-18 | 11.013 | 299,693 | +3,360 | 0.01% | 3,300,405 |
| 2008-01-21 | 2008-01-17 | 11.102 | 296,333 | +1,008 | 0.01% | 3,289,863 |
| 2008-01-18 | 2008-01-16 | 11.042 | 295,325 | -6,719 | 0.01% | 3,261,092 |
| 2008-01-17 | 2008-01-15 | 11.414 | 302,044 | -336 | 0.01% | 3,447,661 |
| 2008-01-16 | 2008-01-14 | 11.563 | 302,380 | -1,008 | 0.01% | 3,496,496 |
| 2008-01-15 | 2008-01-11 | 12.054 | 303,388 | -336 | 0.01% | 3,657,147 |
| 2008-01-14 | 2008-01-10 | 12.010 | 303,724 | +6,719 | 0.01% | 3,647,637 |
| 2008-01-11 | 2008-01-09 | 11.295 | 297,005 | -17,135 | 0.01% | 3,354,784 |
| 2008-01-10 | 2008-01-08 | 10.715 | 314,140 | -6,047 | 0.01% | 3,366,005 |
| 2008-01-08 | 2008-01-04 | 11.295 | 320,187 | +18,143 | 0.01% | 3,616,633 |
| 2008-01-07 | 2008-01-03 | 11.786 | 302,044 | -2,016 | 0.01% | 3,560,036 |
| 2008-01-04 | 2008-01-02 | 11.906 | 304,060 | -8,400 | 0.01% | 3,619,997 |
| 2008-01-03 | 2007-12-31 | 10.864 | 312,460 | -2,016 | 0.01% | 3,394,504 |
| 2008-01-02 | 2007-12-27 | 11.578 | 314,476 | +5,376 | 0.01% | 3,641,045 |
| 2007-12-28 | 2007-12-24 | 12.159 | 309,100 | +16,463 | 0.01% | 3,758,201 |
| 2007-12-27 | 2007-12-20 | 12.322 | 292,637 | +672 | 0.01% | 3,605,940 |
| 2007-12-21 | 2007-12-19 | 12.456 | 291,965 | -1,344 | 0.01% | 3,636,765 |
| 2007-12-14 | 2007-12-12 | 13.617 | 293,309 | +672 | 0.01% | 3,993,976 |
| 2007-12-13 | 2007-12-11 | 13.766 | 292,637 | +2,016 | 0.01% | 4,028,376 |
| 2007-12-11 | 2007-12-07 | 13.974 | 290,621 | -7,056 | 0.01% | 4,061,174 |
| 2007-12-10 | 2007-12-06 | 14.123 | 297,677 | -14,111 | 0.01% | 4,204,075 |
| 2007-12-07 | 2007-12-05 | 14.108 | 311,788 | -336 | 0.01% | 4,398,724 |
| 2007-12-04 | 2007-11-30 | 14.197 | 312,124 | +11,424 | 0.01% | 4,431,334 |
| 2007-11-30 | 2007-11-28 | 13.141 | 300,700 | -336 | 0.01% | 3,951,419 |
| 2007-11-29 | 2007-11-27 | 12.382 | 301,036 | +672 | 0.01% | 3,727,355 |
| 2007-11-27 | 2007-11-23 | 12.426 | 300,364 | -18,479 | 0.01% | 3,732,444 |
| 2007-11-26 | 2007-11-22 | 12.903 | 318,843 | +2,688 | 0.01% | 4,113,912 |
| 2007-11-22 | 2007-11-20 | 14.019 | 316,155 | -45,693 | 0.01% | 4,432,104 |
| 2007-11-20 | 2007-11-16 | 14.108 | 361,848 | -38,302 | 0.01% | 5,104,974 |
| 2007-11-19 | 2007-11-15 | 14.331 | 400,150 | +3,360 | 0.01% | 5,734,665 |
| 2007-11-16 | 2007-11-14 | 14.584 | 396,790 | +3,696 | 0.01% | 5,786,897 |
| 2007-11-15 | 2007-11-13 | 14.495 | 393,094 | +14,111 | 0.01% | 5,697,894 |
| 2007-11-14 | 2007-11-12 | 14.748 | 378,983 | -8,736 | 0.01% | 5,589,235 |
| 2007-11-13 | 2007-11-09 | 15.477 | 387,719 | -4,032 | 0.01% | 6,000,803 |
| 2007-11-09 | 2007-11-07 | 15.834 | 391,751 | -2,351 | 0.01% | 6,203,128 |
| 2007-11-08 | 2007-11-06 | 15.566 | 394,102 | -2,016 | 0.01% | 6,134,784 |
| 2007-11-07 | 2007-11-05 | 15.120 | 396,118 | -5,712 | 0.01% | 5,989,317 |
| 2007-11-06 | 2007-11-02 | 15.447 | 401,830 | -1,008 | 0.01% | 6,207,242 |
| 2007-11-05 | 2007-11-01 | 15.686 | 402,838 | -5,711 | 0.01% | 6,318,733 |
| 2007-11-02 | 2007-10-31 | 15.596 | 408,549 | +15,455 | 0.01% | 6,371,833 |
| 2007-11-01 | 2007-10-30 | 15.894 | 393,094 | +336 | 0.01% | 6,247,793 |
| 2007-10-31 | 2007-10-29 | 16.162 | 392,758 | +20,158 | 0.01% | 6,347,663 |
| 2007-10-30 | 2007-10-26 | 16.281 | 372,600 | -8,399 | 0.01% | 6,066,234 |
| 2007-10-29 | 2007-10-25 | 15.447 | 380,999 | +8,399 | 0.01% | 5,885,457 |
| 2007-10-26 | 2007-10-24 | 15.596 | 372,600 | -672 | 0.01% | 5,811,164 |
| 2007-10-25 | 2007-10-23 | 16.162 | 373,272 | -27,886 | 0.01% | 6,032,735 |
| 2007-10-24 | 2007-10-22 | 16.043 | 401,158 | +4,704 | 0.01% | 6,435,662 |
| 2007-10-23 | 2007-10-18 | 16.757 | 396,454 | +12,431 | 0.01% | 6,643,397 |
| 2007-10-22 | 2007-10-17 | 17.263 | 384,023 | +3,024 | 0.01% | 6,629,400 |
| 2007-10-18 | 2007-10-16 | 17.650 | 380,999 | +10,415 | 0.01% | 6,724,616 |
| 2007-10-17 | 2007-10-15 | 18.126 | 370,584 | +5,712 | 0.01% | 6,717,272 |
| 2007-10-16 | 2007-10-12 | 18.364 | 364,872 | +10,079 | 0.01% | 6,700,615 |
| 2007-10-15 | 2007-10-11 | 18.662 | 354,793 | +7,392 | 0.01% | 6,621,122 |
| 2007-10-12 | 2007-10-10 | 18.543 | 347,401 | +1,008 | 0.01% | 6,441,813 |
| 2007-10-11 | 2007-10-09 | 18.751 | 346,393 | -1,680 | 0.01% | 6,495,291 |
| 2007-10-10 | 2007-10-08 | 18.721 | 348,073 | +5,039 | 0.01% | 6,516,433 |
| 2007-10-09 | 2007-10-05 | 19.227 | 343,034 | +12,096 | 0.01% | 6,595,666 |
| 2007-10-08 | 2007-10-04 | 18.960 | 330,938 | +1,343 | 0.01% | 6,274,441 |
| 2007-10-05 | 2007-10-03 | 19.049 | 329,595 | -6,719 | 0.01% | 6,278,408 |
| 2007-10-04 | 2007-10-02 | 18.662 | 336,314 | +23,182 | 0.01% | 6,276,268 |
| 2007-10-03 | 2007-09-28 | 18.335 | 313,132 | -336 | 0.01% | 5,741,127 |
| 2007-09-28 | 2007-09-25 | 18.751 | 313,468 | -20,158 | 0.01% | 5,877,907 |
| 2007-09-27 | 2007-09-24 | 18.930 | 333,626 | +1,344 | 0.01% | 6,315,474 |
| 2007-09-25 | 2007-09-21 | 19.079 | 332,282 | -4,032 | 0.01% | 6,339,483 |
| 2007-09-21 | 2007-09-19 | 19.108 | 336,314 | -2,352 | 0.01% | 6,426,418 |
| 2007-09-20 | 2007-09-18 | 19.079 | 338,666 | +13,775 | 0.01% | 6,461,281 |
| 2007-09-19 | 2007-09-17 | 19.287 | 324,891 | -6,719 | 0.01% | 6,266,163 |
| 2007-09-18 | 2007-09-14 | 18.930 | 331,610 | -13,104 | 0.01% | 6,277,312 |
| 2007-09-17 | 2007-09-13 | 19.019 | 344,714 | +8,400 | 0.01% | 6,556,148 |
| 2007-09-14 | 2007-09-12 | 19.198 | 336,314 | -10,079 | 0.01% | 6,456,448 |
| 2007-09-13 | 2007-09-11 | 19.227 | 346,393 | +13,103 | 0.01% | 6,660,251 |
| 2007-09-12 | 2007-09-10 | 19.227 | 333,290 | +6,719 | 0.01% | 6,408,314 |
| 2007-09-11 | 2007-09-07 | 19.436 | 326,571 | -2,688 | 0.01% | 6,347,165 |
| 2007-09-10 | 2007-09-06 | 19.495 | 329,259 | -1,679 | 0.01% | 6,419,008 |
| 2007-09-07 | 2007-09-05 | 19.376 | 330,938 | -4,368 | 0.01% | 6,412,341 |
| 2007-09-06 | 2007-09-04 | 19.168 | 335,306 | +13,103 | 0.01% | 6,427,116 |
| 2007-09-05 | 2007-09-03 | 18.245 | 322,203 | -2,352 | 0.01% | 5,878,669 |
| 2007-09-04 | 2007-08-31 | 18.126 | 324,555 | -672 | 0.01% | 5,882,942 |
| 2007-09-03 | 2007-08-30 | 18.126 | 325,227 | -672 | 0.01% | 5,895,123 |
| 2007-08-31 | 2007-08-29 | 18.245 | 325,899 | +17,135 | 0.01% | 5,946,104 |
| 2007-08-30 | 2007-08-28 | 18.632 | 308,764 | +1,344 | 0.01% | 5,752,942 |
| 2007-08-29 | 2007-08-27 | 19.198 | 307,420 | -79,963 | 0.01% | 5,901,750 |
| 2007-08-28 | 2007-08-24 | 18.454 | 387,383 | +16,127 | 0.01% | 7,148,604 |
| 2007-08-27 | 2007-08-23 | 18.602 | 371,256 | +6,720 | 0.01% | 6,906,253 |
| 2007-08-24 | 2007-08-22 | 18.037 | 364,536 | -6,048 | 0.01% | 6,575,095 |
| 2007-08-23 | 2007-08-21 | 18.067 | 370,584 | +51,405 | 0.01% | 6,695,212 |
| 2007-08-22 | 2007-08-20 | 18.305 | 319,179 | -6,384 | 0.01% | 5,842,496 |
| 2007-08-20 | 2007-08-16 | 18.989 | 325,563 | +672 | 0.01% | 6,182,223 |
| 2007-08-17 | 2007-08-15 | 18.989 | 324,891 | +21,167 | 0.01% | 6,169,463 |
| 2007-08-16 | 2007-08-14 | 19.317 | 303,724 | +6,383 | 0.01% | 5,866,955 |
| 2007-08-15 | 2007-08-13 | 19.108 | 297,341 | +26,207 | 0.01% | 5,681,707 |
| 2007-08-14 | 2007-08-10 | 19.108 | 271,134 | +14,111 | 0.01% | 5,180,933 |
| 2007-08-13 | 2007-08-09 | 19.585 | 257,023 | +1,680 | 0.01% | 5,033,695 |
| 2007-08-10 | 2007-08-08 | 19.317 | 255,343 | +2,351 | 0.01% | 4,932,393 |
| 2007-08-09 | 2007-08-07 | 18.573 | 252,992 | -6,047 | 0.01% | 4,698,729 |
| 2007-08-08 | 2007-08-06 | 19.079 | 259,039 | -5,040 | 0.01% | 4,942,107 |
| 2007-08-07 | 2007-08-03 | 19.823 | 264,079 | -1,680 | 0.01% | 5,234,764 |
| 2007-08-06 | 2007-08-02 | 20.031 | 265,759 | +2,016 | 0.01% | 5,323,436 |
| 2007-08-03 | 2007-08-01 | 20.745 | 263,743 | +17,135 | 0.01% | 5,471,453 |
| 2007-08-02 | 2007-07-31 | 21.638 | 246,608 | -17,135 | 0.01% | 5,336,181 |
| 2007-08-01 | 2007-07-30 | 21.370 | 263,743 | -9,407 | 0.01% | 5,636,303 |
| 2007-07-31 | 2007-07-27 | 20.031 | 273,150 | +16,463 | 0.01% | 5,471,485 |
| 2007-07-30 | 2007-07-26 | 19.733 | 256,687 | -7,392 | 0.01% | 5,065,314 |
| 2007-07-27 | 2007-07-25 | 19.108 | 264,079 | +18,815 | 0.01% | 5,046,123 |
| 2007-07-26 | 2007-07-24 | 18.335 | 245,264 | +26,878 | 0.01% | 4,496,799 |
| 2007-07-25 | 2007-07-23 | 17.531 | 218,386 | +10,752 | 0.01% | 3,828,504 |
| 2007-07-24 | 2007-07-20 | 16.608 | 207,634 | +12,095 | 0.00% | 3,448,432 |
| 2007-07-23 | 2007-07-19 | 16.489 | 195,539 | +12,095 | 0.00% | 3,224,275 |
| 2007-07-20 | 2007-07-18 | 15.805 | 183,444 | +23,182 | 0.00% | 2,899,259 |
| 2007-07-19 | 2007-07-17 | 15.864 | 160,262 | +17,135 | 0.00% | 2,542,417 |
| 2007-07-18 | 2007-07-16 | 15.388 | 143,127 | 0.00% | 2,202,425 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy