History of CCASS shareholding
Participant: PHILLIP SECURITIES (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 1.230 | 95,250 | +0 | 0.03% | 117,158 |
| 2025-10-13 | 2025-10-09 | 1.230 | 95,250 | +0 | 0.03% | 117,158 |
| 2025-10-10 | 2025-10-08 | 1.220 | 95,250 | +0 | 0.03% | 116,205 |
| 2025-10-09 | 2025-10-06 | 1.220 | 95,250 | +0 | 0.03% | 116,205 |
| 2025-10-08 | 2025-10-03 | 1.230 | 95,250 | +0 | 0.03% | 117,158 |
| 2025-10-06 | 2025-10-02 | 1.200 | 95,250 | +0 | 0.03% | 114,300 |
| 2025-10-03 | 2025-09-30 | 1.240 | 95,250 | +0 | 0.03% | 118,110 |
| 2025-10-02 | 2025-09-29 | 1.240 | 95,250 | +0 | 0.03% | 118,110 |
| 2025-09-30 | 2025-09-26 | 1.310 | 95,250 | +0 | 0.03% | 124,778 |
| 2025-09-29 | 2025-09-25 | 1.370 | 95,250 | +0 | 0.03% | 130,493 |
| 2025-09-26 | 2025-09-24 | 1.310 | 95,250 | +0 | 0.03% | 124,778 |
| 2025-09-25 | 2025-09-23 | 1.380 | 95,250 | +0 | 0.03% | 131,445 |
| 2025-09-24 | 2025-09-22 | 1.340 | 95,250 | +0 | 0.03% | 127,635 |
| 2025-09-23 | 2025-09-19 | 1.330 | 95,250 | +0 | 0.03% | 126,682 |
| 2025-09-22 | 2025-09-18 | 1.340 | 95,250 | +0 | 0.03% | 127,635 |
| 2025-09-19 | 2025-09-17 | 1.350 | 95,250 | +0 | 0.03% | 128,588 |
| 2025-09-18 | 2025-09-16 | 1.250 | 95,250 | +0 | 0.03% | 119,062 |
| 2025-09-17 | 2025-09-15 | 1.200 | 95,250 | +0 | 0.03% | 114,300 |
| 2025-09-16 | 2025-09-12 | 1.340 | 95,250 | +0 | 0.03% | 127,635 |
| 2025-09-15 | 2025-09-11 | 1.340 | 95,250 | +0 | 0.03% | 127,635 |
| 2025-09-12 | 2025-09-10 | 1.340 | 95,250 | +0 | 0.03% | 127,635 |
| 2025-09-11 | 2025-09-09 | 1.280 | 95,250 | +0 | 0.03% | 121,920 |
| 2025-09-10 | 2025-09-08 | 1.300 | 95,250 | +0 | 0.03% | 123,825 |
| 2025-09-09 | 2025-09-05 | 1.360 | 95,250 | +0 | 0.03% | 129,540 |
| 2025-09-08 | 2025-09-04 | 1.220 | 95,250 | +0 | 0.03% | 116,205 |
| 2025-09-05 | 2025-09-03 | 1.210 | 95,250 | +0 | 0.03% | 115,252 |
| 2025-09-04 | 2025-09-02 | 1.200 | 95,250 | +0 | 0.03% | 114,300 |
| 2025-09-03 | 2025-09-01 | 1.200 | 95,250 | +0 | 0.03% | 114,300 |
| 2025-09-02 | 2025-08-29 | 1.240 | 95,250 | +0 | 0.03% | 118,110 |
| 2025-09-01 | 2025-08-28 | 1.260 | 95,250 | +0 | 0.03% | 120,015 |
| 2025-08-29 | 2025-08-27 | 1.280 | 95,250 | +0 | 0.03% | 121,920 |
| 2025-08-28 | 2025-08-26 | 1.280 | 95,250 | +0 | 0.03% | 121,920 |
| 2025-08-27 | 2025-08-25 | 1.290 | 95,250 | +0 | 0.03% | 122,872 |
| 2025-08-26 | 2025-08-22 | 1.290 | 95,250 | +0 | 0.03% | 122,872 |
| 2025-08-25 | 2025-08-21 | 1.230 | 95,250 | +0 | 0.03% | 117,158 |
| 2025-08-22 | 2025-08-20 | 1.240 | 95,250 | +0 | 0.03% | 118,110 |
| 2025-08-21 | 2025-08-19 | 1.190 | 95,250 | +0 | 0.03% | 113,348 |
| 2025-08-20 | 2025-08-18 | 1.190 | 95,250 | +0 | 0.03% | 113,348 |
| 2025-08-19 | 2025-08-15 | 1.260 | 95,250 | +0 | 0.03% | 120,015 |
| 2025-08-18 | 2025-08-14 | 1.260 | 95,250 | +0 | 0.03% | 120,015 |
| 2025-08-15 | 2025-08-13 | 1.260 | 95,250 | +0 | 0.03% | 120,015 |
| 2025-08-14 | 2025-08-12 | 1.290 | 95,250 | +0 | 0.03% | 122,872 |
| 2025-08-13 | 2025-08-11 | 1.290 | 95,250 | +0 | 0.03% | 122,872 |
| 2025-08-12 | 2025-08-08 | 1.290 | 95,250 | +0 | 0.03% | 122,872 |
| 2025-08-11 | 2025-08-07 | 1.290 | 95,250 | +0 | 0.03% | 122,872 |
| 2025-08-08 | 2025-08-06 | 1.290 | 95,250 | +0 | 0.03% | 122,872 |
| 2025-08-07 | 2025-08-05 | 1.230 | 95,250 | +0 | 0.03% | 117,158 |
| 2025-08-06 | 2025-08-04 | 1.190 | 95,250 | +0 | 0.03% | 113,348 |
| 2025-08-05 | 2025-08-01 | 1.320 | 95,250 | +0 | 0.03% | 125,730 |
| 2025-08-04 | 2025-07-31 | 1.370 | 95,250 | +0 | 0.03% | 130,493 |
| 2025-08-01 | 2025-07-30 | 1.360 | 95,250 | +0 | 0.03% | 129,540 |
| 2025-07-31 | 2025-07-29 | 1.360 | 95,250 | +0 | 0.03% | 129,540 |
| 2025-07-30 | 2025-07-28 | 1.360 | 95,250 | +0 | 0.03% | 129,540 |
| 2025-07-29 | 2025-07-25 | 1.310 | 95,250 | +0 | 0.03% | 124,778 |
| 2025-07-28 | 2025-07-24 | 1.400 | 95,250 | +0 | 0.03% | 133,350 |
| 2025-07-25 | 2025-07-23 | 1.350 | 95,250 | +0 | 0.03% | 128,588 |
| 2025-07-24 | 2025-07-22 | 1.430 | 95,250 | +0 | 0.03% | 136,208 |
| 2025-07-23 | 2025-07-21 | 1.290 | 95,250 | -1,200 | 0.03% | 122,872 |
| 2025-06-12 | 2025-06-10 | 1.630 | 96,450 | -10,000 | 0.03% | 157,214 |
| 2025-05-02 | 2025-04-29 | 1.280 | 106,450 | -10,000 | 0.03% | 136,256 |
| 2025-04-23 | 2025-04-17 | 1.490 | 116,450 | +20,000 | 0.04% | 173,510 |
| 2025-01-24 | 2025-01-22 | 1.620 | 96,450 | -63,500 | 0.04% | 156,249 |
| 2025-01-23 | 2025-01-21 | 1.740 | 159,950 | +63,500 | 0.06% | 278,313 |
| 2024-12-27 | 2024-12-20 | 2.760 | 96,450 | -5,000 | 0.04% | 266,202 |
| 2024-12-23 | 2024-12-19 | 2.680 | 101,450 | -8,500 | 0.04% | 271,886 |
| 2024-12-20 | 2024-12-18 | 2.780 | 109,950 | -7,500 | 0.04% | 305,661 |
| 2024-12-19 | 2024-12-17 | 2.760 | 117,450 | +6,000 | 0.04% | 324,162 |
| 2024-12-04 | 2024-12-02 | 2.220 | 111,450 | +2,500 | 0.04% | 247,419 |
| 2024-11-29 | 2024-11-27 | 2.400 | 108,950 | +42,750 | 0.04% | 261,480 |
| 2024-11-27 | 2024-11-25 | 2.640 | 66,200 | -5,000 | 0.04% | 174,768 |
| 2024-11-25 | 2024-11-21 | 2.680 | 71,200 | -5,000 | 0.04% | 190,816 |
| 2024-11-22 | 2024-11-20 | 2.260 | 76,200 | -20,000 | 0.04% | 172,212 |
| 2024-11-20 | 2024-11-18 | 1.880 | 96,200 | +10,000 | 0.05% | 180,856 |
| 2024-11-18 | 2024-11-14 | 1.960 | 86,200 | +15,000 | 0.05% | 168,952 |
| 2024-11-13 | 2024-11-11 | 2.000 | 71,200 | -11,000 | 0.04% | 142,400 |
| 2024-11-07 | 2024-11-05 | 3.200 | 82,200 | -39,500 | 0.05% | 263,040 |
| 2024-11-06 | 2024-11-04 | 3.380 | 121,700 | +27,000 | 0.07% | 411,346 |
| 2024-10-29 | 2024-10-25 | 1.860 | 94,700 | -3,500 | 0.05% | 176,142 |
| 2024-10-22 | 2024-10-18 | 1.800 | 98,200 | +3,500 | 0.06% | 176,760 |
| 2024-10-18 | 2024-10-16 | 1.780 | 94,700 | -6,500 | 0.05% | 168,566 |
| 2024-10-17 | 2024-10-15 | 1.900 | 101,200 | +6,000 | 0.06% | 192,280 |
| 2024-10-16 | 2024-10-14 | 1.980 | 95,200 | -2,000 | 0.05% | 188,496 |
| 2024-10-03 | 2024-09-30 | 1.600 | 97,200 | +500 | 0.06% | 155,520 |
| 2024-09-20 | 2024-09-17 | 1.520 | 96,700 | +2,000 | 0.05% | 146,984 |
| 2024-09-12 | 2024-09-10 | 1.620 | 94,700 | +3,000 | 0.05% | 153,414 |
| 2024-09-10 | 2024-09-05 | 1.660 | 91,700 | -7,500 | 0.05% | 152,222 |
| 2024-08-02 | 2024-07-31 | 1.120 | 99,200 | +10,000 | 0.06% | 111,104 |
| 2024-08-01 | 2024-07-30 | 1.460 | 89,200 | -14,000 | 0.05% | 130,232 |
| 2024-07-31 | 2024-07-29 | 1.840 | 103,200 | -1,500 | 0.06% | 189,888 |
| 2024-07-30 | 2024-07-26 | 2.040 | 104,700 | +13,000 | 0.06% | 213,588 |
| 2024-07-23 | 2024-07-19 | 1.860 | 91,700 | +2,500 | 0.05% | 170,562 |
| 2024-07-15 | 2024-07-11 | 2.520 | 89,200 | +2,500 | 0.05% | 224,784 |
| 2024-07-10 | 2024-07-08 | 2.660 | 86,700 | -18,000 | 0.05% | 230,622 |
| 2024-07-08 | 2024-07-04 | 2.900 | 104,700 | +8,000 | 0.06% | 303,630 |
| 2024-07-05 | 2024-07-03 | 3.100 | 96,700 | +10,000 | 0.05% | 299,770 |
| 2024-07-02 | 2024-06-27 | 3.180 | 86,700 | -85,000 | 0.05% | 275,706 |
| 2024-06-28 | 2024-06-26 | 2.240 | 171,700 | +79,500 | 0.10% | 384,608 |
| 2024-06-27 | 2024-06-25 | 2.340 | 92,200 | +5,500 | 0.05% | 215,748 |
| 2024-06-26 | 2024-06-24 | 3.900 | 86,700 | -1,000 | 0.05% | 338,130 |
| 2024-06-24 | 2024-06-20 | 3.760 | 87,700 | -3,500 | 0.05% | 329,752 |
| 2024-06-21 | 2024-06-19 | 3.640 | 91,200 | -3,000 | 0.05% | 331,968 |
| 2024-06-20 | 2024-06-18 | 2.400 | 94,200 | +3,500 | 0.05% | 226,080 |
| 2024-06-03 | 2024-05-30 | 2.000 | 90,700 | -1,000 | 0.05% | 181,400 |
| 2024-05-31 | 2024-05-29 | 2.500 | 91,700 | -5,000 | 0.05% | 229,250 |
| 2024-05-30 | 2024-05-28 | 2.540 | 96,700 | +5,000 | 0.05% | 245,618 |
| 2024-05-28 | 2024-05-24 | 2.460 | 91,700 | -14,500 | 0.05% | 225,582 |
| 2024-05-27 | 2024-05-23 | 2.480 | 106,200 | +14,500 | 0.06% | 263,376 |
| 2024-05-24 | 2024-05-22 | 2.460 | 91,700 | -35,000 | 0.05% | 225,582 |
| 2024-05-23 | 2024-05-21 | 2.320 | 126,700 | +35,000 | 0.07% | 293,944 |
| 2024-05-22 | 2024-05-20 | 2.600 | 91,700 | -10,000 | 0.05% | 238,420 |
| 2024-05-21 | 2024-05-17 | 1.900 | 101,700 | -23,500 | 0.06% | 193,230 |
| 2024-05-20 | 2024-05-16 | 1.600 | 125,200 | -86,500 | 0.07% | 200,320 |
| 2024-05-17 | 2024-05-14 | 1.420 | 211,700 | +97,000 | 0.12% | 300,614 |
| 2024-05-16 | 2024-05-13 | 1.400 | 114,700 | -24,500 | 0.06% | 160,580 |
| 2024-05-14 | 2024-05-10 | 1.440 | 139,200 | +33,500 | 0.08% | 200,448 |
| 2023-07-04 | 2023-06-30 | 0.840 | 105,700 | +13,000 | 0.06% | 88,788 |
| 2023-06-23 | 2023-06-20 | 1.300 | 92,700 | -4,000 | 0.05% | 120,510 |
| 2023-06-21 | 2023-06-19 | 1.320 | 96,700 | +5,500 | 0.05% | 127,644 |
| 2023-06-20 | 2023-06-16 | 1.560 | 91,200 | -2,500 | 0.05% | 142,272 |
| 2023-06-19 | 2023-06-15 | 1.720 | 93,700 | +6,500 | 0.05% | 161,164 |
| 2023-06-15 | 2023-06-13 | 2.200 | 87,200 | -2,000 | 0.05% | 191,840 |
| 2023-06-13 | 2023-06-09 | 2.200 | 89,200 | -2,000 | 0.05% | 196,240 |
| 2023-06-09 | 2023-06-07 | 2.200 | 91,200 | +4,000 | 0.05% | 200,640 |
| 2023-06-08 | 2023-06-06 | 2.180 | 87,200 | -2,500 | 0.05% | 190,096 |
| 2023-06-06 | 2023-06-02 | 2.080 | 89,700 | +2,500 | 0.05% | 186,576 |
| 2023-06-05 | 2023-06-01 | 1.800 | 87,200 | -37,000 | 0.05% | 156,960 |
| 2023-06-02 | 2023-05-31 | 1.580 | 124,200 | +1,500 | 0.07% | 196,236 |
| 2023-06-01 | 2023-05-30 | 1.460 | 122,700 | +26,000 | 0.07% | 179,142 |
| 2023-05-29 | 2023-05-24 | 1.180 | 96,700 | +5,000 | 0.05% | 114,106 |
| 2023-05-12 | 2023-05-10 | 1.400 | 91,700 | -500 | 0.05% | 128,380 |
| 2023-05-11 | 2023-05-09 | 1.320 | 92,200 | +3,500 | 0.05% | 121,704 |
| 2023-04-13 | 2023-04-11 | 1.580 | 88,700 | -1,500 | 0.05% | 140,146 |
| 2023-04-12 | 2023-04-06 | 1.400 | 90,200 | -4,000 | 0.05% | 126,280 |
| 2023-03-10 | 2023-03-08 | 1.420 | 94,200 | +2,500 | 0.05% | 133,764 |
| 2023-03-09 | 2023-03-07 | 1.600 | 91,700 | -1,000 | 0.05% | 146,720 |
| 2023-03-06 | 2023-03-02 | 1.240 | 92,700 | +500 | 0.05% | 114,948 |
| 2023-03-03 | 2023-03-01 | 0.980 | 92,200 | -25,000 | 0.05% | 90,356 |
| 2023-03-02 | 2023-02-28 | 0.600 | 117,200 | -8,500 | 0.07% | 70,320 |
| 2023-03-01 | 2023-02-27 | 0.540 | 125,700 | -20,000 | 0.07% | 67,878 |
| 2023-02-28 | 2023-02-24 | 0.480 | 145,700 | +20,000 | 0.08% | 69,936 |
| 2023-02-23 | 2023-02-21 | 0.540 | 125,700 | +10,000 | 0.07% | 67,878 |
| 2023-02-08 | 2023-02-06 | 0.640 | 115,700 | +15,000 | 0.07% | 74,048 |
| 2023-01-13 | 2023-01-11 | 0.740 | 100,700 | +5,000 | 0.06% | 74,518 |
| 2022-12-19 | 2022-12-15 | 1.180 | 95,700 | -5,000 | 0.05% | 112,926 |
| 2022-12-16 | 2022-12-14 | 1.100 | 100,700 | -11,000 | 0.06% | 110,770 |
| 2022-12-14 | 2022-12-12 | 1.080 | 111,700 | -2,000 | 0.06% | 120,636 |
| 2022-12-09 | 2022-12-07 | 1.020 | 113,700 | +8,000 | 0.06% | 115,974 |
| 2022-12-07 | 2022-12-05 | 1.100 | 105,700 | -3,000 | 0.06% | 116,270 |
| 2022-12-06 | 2022-12-02 | 1.040 | 108,700 | +6,500 | 0.06% | 113,048 |
| 2022-12-05 | 2022-12-01 | 1.260 | 102,200 | -12,500 | 0.06% | 128,772 |
| 2022-12-02 | 2022-11-30 | 1.100 | 114,700 | -2,500 | 0.06% | 126,170 |
| 2022-12-01 | 2022-11-29 | 0.940 | 117,200 | -7,500 | 0.07% | 110,168 |
| 2022-11-29 | 2022-11-25 | 0.840 | 124,700 | -5,000 | 0.07% | 104,748 |
| 2022-11-24 | 2022-11-22 | 0.800 | 129,700 | +8,500 | 0.07% | 103,760 |
| 2022-11-22 | 2022-11-18 | 1.040 | 121,200 | +11,500 | 0.07% | 126,048 |
| 2022-11-18 | 2022-11-16 | 1.040 | 109,700 | +6,000 | 0.06% | 114,088 |
| 2022-11-17 | 2022-11-15 | 0.980 | 103,700 | -18,500 | 0.06% | 101,626 |
| 2022-11-10 | 2022-11-08 | 0.480 | 122,200 | -5,000 | 0.07% | 58,656 |
| 2022-10-28 | 2022-10-26 | 0.860 | 127,200 | +2,500 | 0.07% | 109,392 |
| 2022-10-27 | 2022-10-25 | 0.880 | 124,700 | +5,000 | 0.07% | 109,736 |
| 2022-10-14 | 2022-10-12 | 0.940 | 119,700 | -4,500 | 0.07% | 112,518 |
| 2022-10-06 | 2022-10-03 | 1.640 | 124,200 | -3,000 | 0.07% | 203,688 |
| 2022-09-28 | 2022-09-26 | 1.200 | 127,200 | +30,500 | 0.07% | 152,640 |
| 2022-09-23 | 2022-09-21 | 2.160 | 96,700 | +2,000 | 0.05% | 208,872 |
| 2022-09-14 | 2022-09-09 | 2.520 | 94,700 | -1,500 | 0.05% | 238,644 |
| 2022-09-07 | 2022-09-05 | 2.340 | 96,200 | +10,000 | 0.05% | 225,108 |
| 2022-09-06 | 2022-09-02 | 2.460 | 86,200 | +1,500 | 0.05% | 212,052 |
| 2022-09-02 | 2022-08-31 | 2.480 | 84,700 | -500 | 0.05% | 210,056 |
| 2022-09-01 | 2022-08-30 | 2.500 | 85,200 | +500 | 0.05% | 213,000 |
| 2022-08-22 | 2022-08-18 | 2.800 | 84,700 | -10,500 | 0.05% | 237,160 |
| 2022-08-19 | 2022-08-17 | 2.960 | 95,200 | -1,500 | 0.05% | 281,792 |
| 2022-08-17 | 2022-08-15 | 2.840 | 96,700 | -9,000 | 0.06% | 274,628 |
| 2022-08-16 | 2022-08-12 | 2.040 | 105,700 | +3,500 | 0.06% | 215,628 |
| 2022-08-15 | 2022-08-11 | 2.100 | 102,200 | +7,000 | 0.06% | 214,620 |
| 2022-08-10 | 2022-08-08 | 2.900 | 95,200 | -45,000 | 0.05% | 276,080 |
| 2022-08-09 | 2022-08-05 | 3.100 | 140,200 | -23,000 | 0.08% | 434,620 |
| 2022-08-08 | 2022-08-04 | 3.140 | 163,200 | +12,500 | 0.09% | 512,448 |
| 2022-08-05 | 2022-08-03 | 2.740 | 150,700 | +5,500 | 0.09% | 412,918 |
| 2022-08-03 | 2022-08-01 | 2.640 | 145,200 | +68,000 | 0.08% | 383,328 |
| 2022-08-01 | 2022-07-28 | 2.320 | 77,200 | -500 | 0.04% | 179,104 |
| 2022-07-27 | 2022-07-25 | 1.860 | 77,700 | +3,000 | 0.05% | 144,522 |
| 2022-07-22 | 2022-07-20 | 1.680 | 74,700 | -6,500 | 0.04% | 125,496 |
| 2022-07-05 | 2022-06-30 | 1.460 | 81,200 | +6,500 | 0.05% | 118,552 |
| 2021-12-23 | 2021-12-21 | 2.680 | 74,700 | -17,000 | 0.04% | 200,196 |
| 2021-06-08 | 2021-06-04 | 6.600 | 91,700 | -500 | 0.05% | 605,220 |
| 2021-06-07 | 2021-06-03 | 6.200 | 92,200 | -1,000 | 0.05% | 571,640 |
| 2021-06-02 | 2021-05-31 | 6.500 | 93,200 | +1,500 | 0.05% | 605,800 |
| 2019-03-22 | 2019-03-20 | 7.800 | 91,700 | -1,500 | 0.05% | 715,260 |
| 2019-03-21 | 2019-03-19 | 8.000 | 93,200 | +1,500 | 0.05% | 745,600 |
| 2019-03-01 | 2019-02-27 | 8.600 | 91,700 | -1,000 | 0.05% | 788,620 |
| 2019-02-27 | 2019-02-25 | 9.600 | 92,700 | +1,000 | 0.05% | 889,920 |
| 2018-09-21 | 2018-09-19 | 21.400 | 91,700 | +1,000 | 0.05% | 1,962,380 |
| 2018-08-20 | 2018-08-16 | 22.800 | 90,700 | -1,100 | 0.05% | 2,067,960 |
| 2018-08-17 | 2018-08-15 | 22.200 | 91,800 | +2,000 | 0.05% | 2,037,960 |
| 2018-08-10 | 2018-08-08 | 23.800 | 89,800 | -300 | 0.05% | 2,137,240 |
| 2018-08-07 | 2018-08-03 | 24.000 | 90,100 | +400 | 0.05% | 2,162,400 |
| 2018-08-06 | 2018-08-02 | 24.200 | 89,700 | -1,000 | 0.05% | 2,170,740 |
| 2018-08-03 | 2018-08-01 | 22.000 | 90,700 | +1,000 | 0.05% | 1,995,400 |
| 2018-02-02 | 2018-01-31 | 27.800 | 89,700 | -2,600 | 0.05% | 2,493,660 |
| 2018-02-01 | 2018-01-30 | 27.800 | 92,300 | +2,600 | 0.05% | 2,565,940 |
| 2018-01-17 | 2018-01-15 | 27.800 | 89,700 | -2,500 | 0.05% | 2,493,660 |
| 2017-12-13 | 2017-12-11 | 30.000 | 92,200 | -400 | 0.05% | 2,766,000 |
| 2017-11-21 | 2017-11-17 | 25.800 | 92,600 | -1,000 | 0.06% | 2,389,080 |
| 2017-11-20 | 2017-11-16 | 25.600 | 93,600 | -4,400 | 0.06% | 2,396,160 |
| 2017-11-15 | 2017-11-13 | 26.000 | 98,000 | -800 | 0.06% | 2,548,000 |
| 2017-11-10 | 2017-11-08 | 25.800 | 98,800 | -5,200 | 0.06% | 2,549,040 |
| 2017-11-09 | 2017-11-07 | 25.800 | 104,000 | -1,300 | 0.07% | 2,683,200 |
| 2017-10-30 | 2017-10-26 | 25.800 | 105,300 | +1,200 | 0.07% | 2,716,740 |
| 2017-09-25 | 2017-09-21 | 25.800 | 104,100 | +500 | 0.07% | 2,685,780 |
| 2017-09-04 | 2017-08-31 | 25.600 | 103,600 | -1,000 | 0.07% | 2,652,160 |
| 2017-09-01 | 2017-08-30 | 25.600 | 104,600 | -4,300 | 0.07% | 2,677,760 |
| 2017-08-31 | 2017-08-29 | 25.600 | 108,900 | -1,700 | 0.08% | 2,787,840 |
| 2017-08-30 | 2017-08-28 | 25.400 | 110,600 | -900 | 0.08% | 2,809,240 |
| 2017-08-29 | 2017-08-25 | 25.600 | 111,500 | -2,000 | 0.08% | 2,854,400 |
| 2017-08-28 | 2017-08-24 | 25.600 | 113,500 | -1,500 | 0.08% | 2,905,600 |
| 2017-08-25 | 2017-08-22 | 25.600 | 115,000 | -5,500 | 0.08% | 2,944,000 |
| 2017-08-24 | 2017-08-21 | 25.400 | 120,500 | -1,700 | 0.08% | 3,060,700 |
| 2017-08-22 | 2017-08-18 | 25.600 | 122,200 | -3,600 | 0.09% | 3,128,320 |
| 2017-08-21 | 2017-08-17 | 25.600 | 125,800 | -1,800 | 0.09% | 3,220,480 |
| 2017-08-18 | 2017-08-16 | 25.600 | 127,600 | -2,000 | 0.09% | 3,266,560 |
| 2017-08-17 | 2017-08-15 | 25.800 | 129,600 | -5,800 | 0.09% | 3,343,680 |
| 2017-08-16 | 2017-08-14 | 25.400 | 135,400 | -3,900 | 0.09% | 3,439,160 |
| 2017-08-09 | 2017-08-07 | 25.800 | 139,300 | -900 | 0.10% | 3,593,940 |
| 2017-08-04 | 2017-08-02 | 25.800 | 140,200 | -100 | 0.10% | 3,617,160 |
| 2017-08-03 | 2017-08-01 | 25.800 | 140,300 | -1,900 | 0.10% | 3,619,740 |
| 2017-08-01 | 2017-07-28 | 25.800 | 142,200 | -3,200 | 0.10% | 3,668,760 |
| 2017-07-31 | 2017-07-27 | 25.800 | 145,400 | -3,200 | 0.10% | 3,751,320 |
| 2017-07-26 | 2017-07-24 | 26.000 | 148,600 | -5,100 | 0.10% | 3,863,600 |
| 2017-07-25 | 2017-07-21 | 26.200 | 153,700 | -5,700 | 0.11% | 4,026,940 |
| 2017-07-24 | 2017-07-20 | 26.000 | 159,400 | -5,400 | 0.11% | 4,144,400 |
| 2017-07-20 | 2017-07-18 | 26.000 | 164,800 | -4,100 | 0.12% | 4,284,800 |
| 2017-07-19 | 2017-07-17 | 26.000 | 168,900 | -400 | 0.12% | 4,391,400 |
| 2017-07-18 | 2017-07-14 | 25.800 | 169,300 | -1,300 | 0.12% | 4,367,940 |
| 2017-07-17 | 2017-07-13 | 25.800 | 170,600 | -200 | 0.12% | 4,401,480 |
| 2017-07-13 | 2017-07-11 | 26.000 | 170,800 | -500 | 0.12% | 4,440,800 |
| 2017-07-10 | 2017-07-06 | 26.000 | 171,300 | -200 | 0.12% | 4,453,800 |
| 2017-06-14 | 2017-06-12 | 26.000 | 171,500 | -2,500 | 0.12% | 4,459,000 |
| 2017-05-31 | 2017-05-26 | 27.400 | 174,000 | +2,500 | 0.12% | 4,767,600 |
| 2017-03-20 | 2017-03-16 | 29.600 | 171,500 | -10,000 | 0.12% | 5,076,400 |
| 2017-03-07 | 2017-03-03 | 30.400 | 181,500 | +1,500 | 0.13% | 5,517,600 |
| 2017-02-28 | 2017-02-24 | 30.200 | 180,000 | +500 | 0.13% | 5,436,000 |
| 2017-02-24 | 2017-02-22 | 30.000 | 179,500 | -3,000 | 0.13% | 5,385,000 |
| 2017-02-23 | 2017-02-21 | 30.600 | 182,500 | -100 | 0.13% | 5,584,500 |
| 2017-01-24 | 2017-01-20 | 31.600 | 182,600 | +1,500 | 0.13% | 5,770,160 |
| 2017-01-17 | 2017-01-13 | 33.200 | 181,100 | -800 | 0.13% | 6,012,520 |
| 2017-01-13 | 2017-01-11 | 33.600 | 181,900 | +1,000 | 0.13% | 6,111,840 |
| 2017-01-11 | 2017-01-09 | 36.000 | 180,900 | -5,000 | 0.13% | 6,512,400 |
| 2017-01-09 | 2017-01-05 | 36.400 | 185,900 | -5,500 | 0.13% | 6,766,760 |
| 2017-01-06 | 2017-01-04 | 36.000 | 191,400 | -1,500 | 0.13% | 6,890,400 |
| 2017-01-05 | 2017-01-03 | 33.800 | 192,900 | -6,500 | 0.13% | 6,520,020 |
| 2016-12-28 | 2016-12-22 | 33.600 | 199,400 | -500 | 0.14% | 6,699,840 |
| 2016-12-23 | 2016-12-21 | 36.000 | 199,900 | -3,600 | 0.14% | 7,196,400 |
| 2016-12-19 | 2016-12-15 | 31.800 | 203,500 | -1,500 | 0.14% | 6,471,300 |
| 2016-12-16 | 2016-12-14 | 32.000 | 205,000 | -500 | 0.14% | 6,560,000 |
| 2016-12-13 | 2016-12-09 | 31.000 | 205,500 | +2,000 | 0.14% | 6,370,500 |
| 2016-12-09 | 2016-12-07 | 33.000 | 203,500 | -1,000 | 0.14% | 6,715,500 |
| 2016-12-08 | 2016-12-06 | 32.800 | 204,500 | +1,000 | 0.14% | 6,707,600 |
| 2016-12-07 | 2016-12-05 | 33.000 | 203,500 | -1,000 | 0.14% | 6,715,500 |
| 2016-12-06 | 2016-12-02 | 32.400 | 204,500 | +1,000 | 0.14% | 6,625,800 |
| 2016-12-02 | 2016-11-30 | 34.600 | 203,500 | -1,100 | 0.14% | 7,041,100 |
| 2016-11-30 | 2016-11-28 | 34.000 | 204,600 | +1,100 | 0.14% | 6,956,400 |
| 2016-11-29 | 2016-11-25 | 36.600 | 203,500 | -3,500 | 0.14% | 7,448,100 |
| 2016-11-28 | 2016-11-24 | 33.400 | 207,000 | +2,400 | 0.14% | 6,913,800 |
| 2016-11-25 | 2016-11-23 | 34.000 | 204,600 | +900 | 0.14% | 6,956,400 |
| 2016-11-24 | 2016-11-22 | 35.400 | 203,700 | -1,400 | 0.14% | 7,210,980 |
| 2016-11-23 | 2016-11-21 | 35.600 | 205,100 | +100 | 0.14% | 7,301,560 |
| 2016-11-22 | 2016-11-18 | 36.000 | 205,000 | +1,000 | 0.14% | 7,380,000 |
| 2016-11-21 | 2016-11-17 | 37.000 | 204,000 | -1,000 | 0.14% | 7,548,000 |
| 2016-11-18 | 2016-11-16 | 37.200 | 205,000 | -200 | 0.14% | 7,626,000 |
| 2016-11-16 | 2016-11-14 | 37.400 | 205,200 | +1,200 | 0.14% | 7,674,480 |
| 2016-11-15 | 2016-11-11 | 38.000 | 204,000 | -1,200 | 0.14% | 7,752,000 |
| 2016-11-14 | 2016-11-10 | 38.000 | 205,200 | -500 | 0.14% | 7,797,600 |
| 2016-11-11 | 2016-11-09 | 39.200 | 205,700 | -1,800 | 0.14% | 8,063,440 |
| 2016-11-09 | 2016-11-07 | 36.600 | 207,500 | +500 | 0.15% | 7,594,500 |
| 2016-11-08 | 2016-11-04 | 37.800 | 207,000 | +2,000 | 0.14% | 7,824,600 |
| 2016-11-07 | 2016-11-03 | 38.200 | 205,000 | +1,000 | 0.14% | 7,831,000 |
| 2016-10-28 | 2016-10-26 | 40.000 | 204,000 | -2,000 | 0.14% | 8,160,000 |
| 2016-10-27 | 2016-10-25 | 39.200 | 206,000 | -500 | 0.14% | 8,075,200 |
| 2016-10-26 | 2016-10-24 | 39.800 | 206,500 | -6,000 | 0.14% | 8,218,700 |
| 2016-10-24 | 2016-10-19 | 40.800 | 212,500 | -500 | 0.15% | 8,670,000 |
| 2016-10-20 | 2016-10-18 | 40.200 | 213,000 | -2,000 | 0.15% | 8,562,600 |
| 2016-10-18 | 2016-10-14 | 40.800 | 215,000 | -4,000 | 0.15% | 8,772,000 |
| 2016-10-17 | 2016-10-13 | 39.600 | 219,000 | -500 | 0.15% | 8,672,400 |
| 2016-10-14 | 2016-10-12 | 39.600 | 219,500 | -2,000 | 0.15% | 8,692,200 |
| 2016-10-13 | 2016-10-11 | 39.000 | 221,500 | -500 | 0.15% | 8,638,500 |
| 2016-10-12 | 2016-10-07 | 44.800 | 222,000 | -5,000 | 0.16% | 9,945,600 |
| 2016-10-11 | 2016-10-06 | 45.800 | 227,000 | +11,000 | 0.16% | 10,396,600 |
| 2016-10-07 | 2016-10-05 | 43.000 | 216,000 | -9,000 | 0.15% | 9,288,000 |
| 2016-10-05 | 2016-10-03 | 43.600 | 225,000 | -1,000 | 0.16% | 9,810,000 |
| 2016-10-04 | 2016-09-30 | 38.400 | 226,000 | +8,000 | 0.16% | 8,678,400 |
| 2016-10-03 | 2016-09-29 | 39.600 | 218,000 | -2,500 | 0.15% | 8,632,800 |
| 2016-09-13 | 2016-09-09 | 36.400 | 220,500 | -1,500 | 0.15% | 8,026,200 |
| 2016-09-12 | 2016-09-08 | 36.600 | 222,000 | +1,000 | 0.16% | 8,125,200 |
| 2016-09-09 | 2016-09-07 | 36.400 | 221,000 | +2,500 | 0.15% | 8,044,400 |
| 2016-09-08 | 2016-09-06 | 37.600 | 218,500 | -500 | 0.15% | 8,215,600 |
| 2016-09-07 | 2016-09-05 | 38.000 | 219,000 | +500 | 0.15% | 8,322,000 |
| 2016-09-02 | 2016-08-31 | 39.600 | 218,500 | -1,000 | 0.15% | 8,652,600 |
| 2016-08-31 | 2016-08-29 | 39.000 | 219,500 | +1,000 | 0.15% | 8,560,500 |
| 2016-08-30 | 2016-08-26 | 37.400 | 218,500 | -6,000 | 0.15% | 8,171,900 |
| 2016-08-29 | 2016-08-25 | 37.600 | 224,500 | -3,000 | 0.16% | 8,441,200 |
| 2016-08-24 | 2016-08-22 | 33.400 | 227,500 | -2,500 | 0.16% | 7,598,500 |
| 2016-08-23 | 2016-08-19 | 31.800 | 230,000 | -2,500 | 0.16% | 7,314,000 |
| 2016-08-19 | 2016-08-17 | 31.000 | 232,500 | -32,000 | 0.16% | 7,207,500 |
| 2016-08-18 | 2016-08-16 | 30.800 | 264,500 | -9,000 | 0.18% | 8,146,600 |
| 2016-07-26 | 2016-07-22 | 30.000 | 273,500 | -5,500 | 0.19% | 8,205,000 |
| 2016-07-25 | 2016-07-21 | 29.800 | 279,000 | -4,000 | 0.20% | 8,314,200 |
| 2016-07-22 | 2016-07-20 | 29.600 | 283,000 | -2,500 | 0.20% | 8,376,800 |
| 2016-07-21 | 2016-07-19 | 29.600 | 285,500 | -1,500 | 0.20% | 8,450,800 |
| 2016-07-20 | 2016-07-18 | 29.800 | 287,000 | -5,000 | 0.20% | 8,552,600 |
| 2016-07-19 | 2016-07-15 | 30.200 | 292,000 | -1,000 | 0.20% | 8,818,400 |
| 2016-06-30 | 2016-06-28 | 29.800 | 293,000 | -10,500 | 0.20% | 8,731,400 |
| 2016-06-29 | 2016-06-27 | 30.400 | 303,500 | -1,500 | 0.21% | 9,226,400 |
| 2016-05-24 | 2016-05-20 | 28.000 | 305,000 | -1,000 | 0.21% | 8,540,000 |
| 2016-05-23 | 2016-05-19 | 28.200 | 306,000 | -2,500 | 0.21% | 8,629,200 |
| 2016-05-04 | 2016-04-29 | 28.400 | 308,500 | +3,500 | 0.22% | 8,761,400 |
| 2016-05-03 | 2016-04-28 | 31.000 | 305,000 | -1,500 | 0.21% | 9,455,000 |
| 2016-04-29 | 2016-04-27 | 31.400 | 306,500 | -500 | 0.21% | 9,624,100 |
| 2016-04-26 | 2016-04-22 | 28.400 | 307,000 | +2,500 | 0.21% | 8,718,800 |
| 2016-03-31 | 2016-03-29 | 29.400 | 304,500 | +5,500 | 0.21% | 8,952,300 |
| 2016-03-30 | 2016-03-24 | 33.200 | 299,000 | -14,500 | 0.21% | 9,926,800 |
| 2016-03-29 | 2016-03-23 | 28.000 | 313,500 | -4,000 | 0.22% | 8,778,000 |
| 2016-03-24 | 2016-03-22 | 25.400 | 317,500 | +3,500 | 0.22% | 8,064,500 |
| 2016-03-21 | 2016-03-17 | 24.200 | 314,000 | +500 | 0.22% | 7,598,800 |
| 2016-03-14 | 2016-03-10 | 26.400 | 313,500 | -500 | 0.22% | 8,276,400 |
| 2016-03-03 | 2016-03-01 | 29.000 | 314,000 | +2,500 | 0.22% | 9,106,000 |
| 2016-03-02 | 2016-02-29 | 30.600 | 311,500 | -7,500 | 0.22% | 9,531,900 |
| 2016-02-29 | 2016-02-25 | 29.000 | 319,000 | +2,500 | 0.22% | 9,251,000 |
| 2016-02-24 | 2016-02-22 | 29.000 | 316,500 | +500 | 0.22% | 9,178,500 |
| 2016-02-11 | 2016-02-04 | 29.400 | 316,000 | +3,000 | 0.22% | 9,290,400 |
| 2016-02-05 | 2016-02-03 | 28.400 | 313,000 | -1,000 | 0.22% | 8,889,200 |
| 2016-02-04 | 2016-02-02 | 28.800 | 314,000 | -5,000 | 0.22% | 9,043,200 |
| 2016-01-28 | 2016-01-26 | 28.400 | 319,000 | -500 | 0.22% | 9,059,600 |
| 2016-01-20 | 2016-01-18 | 29.800 | 319,500 | -7,500 | 0.22% | 9,521,100 |
| 2016-01-14 | 2016-01-12 | 28.400 | 327,000 | -5,000 | 0.23% | 9,286,800 |
| 2016-01-11 | 2016-01-07 | 28.800 | 332,000 | +1,000 | 0.23% | 9,561,600 |
| 2016-01-05 | 2015-12-31 | 31.400 | 331,000 | -3,500 | 0.23% | 10,393,400 |
| 2016-01-04 | 2015-12-29 | 29.800 | 334,500 | +500 | 0.23% | 9,968,100 |
| 2015-12-23 | 2015-12-21 | 29.800 | 334,000 | -2,500 | 0.23% | 9,953,200 |
| 2015-12-16 | 2015-12-14 | 30.000 | 336,500 | +500 | 0.24% | 10,095,000 |
| 2015-12-11 | 2015-12-09 | 29.600 | 336,000 | -6,000 | 0.23% | 9,945,600 |
| 2015-12-08 | 2015-12-04 | 30.200 | 342,000 | +1,000 | 0.24% | 10,328,400 |
| 2015-12-03 | 2015-12-01 | 28.800 | 341,000 | +6,500 | 0.24% | 9,820,800 |
| 2015-12-02 | 2015-11-30 | 28.400 | 334,500 | -11,000 | 0.23% | 9,499,800 |
| 2015-11-25 | 2015-11-23 | 30.400 | 345,500 | -6,500 | 0.24% | 10,503,200 |
| 2015-11-24 | 2015-11-20 | 29.400 | 352,000 | -1,000 | 0.25% | 10,348,800 |
| 2015-11-23 | 2015-11-19 | 28.600 | 353,000 | -2,500 | 0.25% | 10,095,800 |
| 2015-11-20 | 2015-11-18 | 30.600 | 355,500 | -8,000 | 0.25% | 10,878,300 |
| 2015-11-19 | 2015-11-17 | 28.600 | 363,500 | -5,000 | 0.25% | 10,396,100 |
| 2015-11-18 | 2015-11-16 | 28.200 | 368,500 | +3,000 | 0.26% | 10,391,700 |
| 2015-11-12 | 2015-11-10 | 26.800 | 365,500 | +500 | 0.26% | 9,795,400 |
| 2015-11-10 | 2015-11-06 | 28.200 | 365,000 | +2,500 | 0.26% | 10,293,000 |
| 2015-11-04 | 2015-11-02 | 26.000 | 362,500 | -8,000 | 0.25% | 9,425,000 |
| 2015-11-02 | 2015-10-29 | 25.600 | 370,500 | -17,000 | 0.26% | 9,484,800 |
| 2015-10-26 | 2015-10-22 | 25.800 | 387,500 | -5,000 | 0.27% | 9,997,500 |
| 2015-10-16 | 2015-10-14 | 25.600 | 392,500 | +500 | 0.30% | 10,048,000 |
| 2015-10-15 | 2015-10-13 | 26.000 | 392,000 | +2,000 | 0.30% | 10,192,000 |
| 2015-10-14 | 2015-10-12 | 26.000 | 390,000 | +3,000 | 0.30% | 10,140,000 |
| 2015-10-13 | 2015-10-09 | 26.000 | 387,000 | -1,000 | 0.30% | 10,062,000 |
| 2015-10-12 | 2015-10-08 | 26.200 | 388,000 | +2,500 | 0.30% | 10,165,600 |
| 2015-10-09 | 2015-10-07 | 26.000 | 385,500 | +2,000 | 0.30% | 10,023,000 |
| 2015-10-07 | 2015-10-05 | 25.800 | 383,500 | +500 | 0.29% | 9,894,300 |
| 2015-09-25 | 2015-09-23 | 25.200 | 383,000 | +3,500 | 0.29% | 9,651,600 |
| 2015-09-17 | 2015-09-15 | 26.600 | 379,500 | -12,500 | 0.29% | 10,094,700 |
| 2015-09-09 | 2015-09-07 | 25.800 | 392,000 | +1,000 | 0.30% | 10,113,600 |
| 2015-09-01 | 2015-08-28 | 28.200 | 391,000 | -2,500 | 0.30% | 11,026,200 |
| 2015-08-28 | 2015-08-26 | 27.400 | 393,500 | +4,000 | 0.30% | 10,781,900 |
| 2015-08-27 | 2015-08-25 | 25.400 | 389,500 | -1,000 | 0.30% | 9,893,300 |
| 2015-08-26 | 2015-08-24 | 26.600 | 390,500 | +1,000 | 0.30% | 10,387,300 |
| 2015-08-25 | 2015-08-21 | 30.600 | 389,500 | -17,000 | 0.30% | 11,918,700 |
| 2015-08-24 | 2015-08-20 | 30.800 | 406,500 | -1,500 | 0.31% | 12,520,200 |
| 2015-08-21 | 2015-08-19 | 32.000 | 408,000 | +4,500 | 0.31% | 13,056,000 |
| 2015-08-20 | 2015-08-18 | 31.800 | 403,500 | -37,000 | 0.31% | 12,831,300 |
| 2015-08-19 | 2015-08-17 | 31.200 | 440,500 | +5,000 | 0.34% | 13,743,600 |
| 2015-08-18 | 2015-08-14 | 30.000 | 435,500 | -3,500 | 0.33% | 13,065,000 |
| 2015-08-17 | 2015-08-13 | 26.400 | 439,000 | +7,000 | 0.34% | 11,589,600 |
| 2015-08-14 | 2015-08-12 | 27.800 | 432,000 | +2,000 | 0.33% | 12,009,600 |
| 2015-08-13 | 2015-08-11 | 30.200 | 430,000 | -34,000 | 0.33% | 12,986,000 |
| 2015-08-12 | 2015-08-10 | 28.000 | 464,000 | -58,000 | 0.36% | 12,992,000 |
| 2015-08-11 | 2015-08-07 | 24.600 | 522,000 | -13,000 | 0.40% | 12,841,200 |
| 2015-08-05 | 2015-08-03 | 22.600 | 535,000 | -2,000 | 0.41% | 12,091,000 |
| 2015-08-04 | 2015-07-31 | 24.400 | 537,000 | +10,500 | 0.41% | 13,102,800 |
| 2015-08-03 | 2015-07-30 | 24.400 | 526,500 | +9,000 | 0.40% | 12,846,600 |
| 2015-07-28 | 2015-07-24 | 23.800 | 517,500 | -4,000 | 0.40% | 12,316,500 |
| 2015-07-27 | 2015-07-23 | 23.000 | 521,500 | -2,500 | 0.40% | 11,994,500 |
| 2015-07-24 | 2015-07-22 | 22.600 | 524,000 | +1,500 | 0.40% | 11,842,400 |
| 2015-07-23 | 2015-07-21 | 22.800 | 522,500 | -2,000 | 0.40% | 11,913,000 |
| 2015-07-17 | 2015-07-15 | 21.600 | 524,500 | -3,500 | 0.40% | 11,329,200 |
| 2015-07-16 | 2015-07-14 | 21.600 | 528,000 | -5,000 | 0.41% | 11,404,800 |
| 2015-07-15 | 2015-07-13 | 20.000 | 533,000 | +4,500 | 0.41% | 10,660,000 |
| 2015-07-14 | 2015-07-10 | 18.800 | 528,500 | -7,000 | 0.41% | 9,935,800 |
| 2015-07-13 | 2015-07-09 | 18.800 | 535,500 | -5,000 | 0.41% | 10,067,400 |
| 2015-07-10 | 2015-07-08 | 15.200 | 540,500 | -7,500 | 0.42% | 8,215,600 |
| 2015-07-09 | 2015-07-07 | 18.000 | 548,000 | +500 | 0.42% | 9,864,000 |
| 2015-07-08 | 2015-07-06 | 19.400 | 547,500 | -3,000 | 0.42% | 10,621,500 |
| 2015-07-07 | 2015-07-03 | 22.000 | 550,500 | -6,000 | 0.42% | 12,111,000 |
| 2015-07-06 | 2015-07-02 | 20.200 | 556,500 | -35,000 | 0.43% | 11,241,300 |
| 2015-07-03 | 2015-06-30 | 20.800 | 591,500 | +1,000 | 0.45% | 12,303,200 |
| 2015-07-02 | 2015-06-29 | 20.600 | 590,500 | +500 | 0.45% | 12,164,300 |
| 2015-06-30 | 2015-06-26 | 21.200 | 590,000 | +3,500 | 0.45% | 12,508,000 |
| 2015-06-26 | 2015-06-24 | 22.000 | 586,500 | +3,000 | 0.45% | 12,903,000 |
| 2015-06-25 | 2015-06-23 | 22.800 | 583,500 | +2,000 | 0.45% | 13,303,800 |
| 2015-06-24 | 2015-06-22 | 22.400 | 581,500 | +2,500 | 0.45% | 13,025,600 |
| 2015-06-23 | 2015-06-19 | 22.200 | 579,000 | +3,000 | 0.45% | 12,853,800 |
| 2015-06-19 | 2015-06-17 | 24.000 | 576,000 | +2,000 | 0.44% | 13,824,000 |
| 2015-06-18 | 2015-06-16 | 24.200 | 574,000 | -1,000 | 0.44% | 13,890,800 |
| 2015-06-17 | 2015-06-15 | 24.600 | 575,000 | -2,000 | 0.44% | 14,145,000 |
| 2015-06-16 | 2015-06-12 | 25.200 | 577,000 | -20,500 | 0.44% | 14,540,400 |
| 2015-06-15 | 2015-06-11 | 24.200 | 597,500 | -32,000 | 0.46% | 14,459,500 |
| 2015-06-12 | 2015-06-10 | 24.200 | 629,500 | +72,000 | 0.48% | 15,233,900 |
| 2015-06-11 | 2015-06-09 | 22.600 | 557,500 | -32,000 | 0.43% | 12,599,500 |
| 2015-06-10 | 2015-06-08 | 22.600 | 589,500 | -33,500 | 0.45% | 13,322,700 |
| 2015-06-09 | 2015-06-05 | 22.000 | 623,000 | -45,500 | 0.48% | 13,706,000 |
| 2015-06-08 | 2015-06-04 | 23.400 | 668,500 | +52,000 | 0.51% | 15,642,900 |
| 2015-06-05 | 2015-06-03 | 21.800 | 616,500 | -14,000 | 0.47% | 13,439,700 |
| 2015-06-04 | 2015-06-02 | 21.600 | 630,500 | -21,500 | 0.48% | 13,618,800 |
| 2015-06-02 | 2015-05-29 | 21.600 | 652,000 | -3,000 | 0.50% | 14,083,200 |
| 2015-06-01 | 2015-05-28 | 21.000 | 655,000 | -9,500 | 0.50% | 13,755,000 |
| 2015-05-28 | 2015-05-26 | 21.200 | 664,500 | -3,000 | 0.51% | 14,087,400 |
| 2015-05-27 | 2015-05-22 | 22.200 | 667,500 | -500 | 0.51% | 14,818,500 |
| 2015-05-26 | 2015-05-21 | 22.000 | 668,000 | +4,500 | 0.51% | 14,696,000 |
| 2015-05-20 | 2015-05-18 | 20.600 | 663,500 | -5,000 | 0.51% | 13,668,100 |
| 2015-05-18 | 2015-05-14 | 20.800 | 668,500 | +1,000 | 0.51% | 13,904,800 |
| 2015-05-12 | 2015-05-08 | 20.600 | 667,500 | -2,500 | 0.51% | 13,750,500 |
| 2015-05-11 | 2015-05-07 | 20.400 | 670,000 | +12,500 | 0.52% | 13,668,000 |
| 2015-05-07 | 2015-05-05 | 21.800 | 657,500 | -17,500 | 0.51% | 14,333,500 |
| 2015-05-06 | 2015-05-04 | 22.800 | 675,000 | -5,500 | 0.52% | 15,390,000 |
| 2015-05-05 | 2015-04-30 | 22.200 | 680,500 | +20,500 | 0.52% | 15,107,100 |
| 2015-05-04 | 2015-04-29 | 20.600 | 660,000 | -10,000 | 0.51% | 13,596,000 |
| 2015-04-30 | 2015-04-28 | 20.600 | 670,000 | +1,000 | 0.52% | 13,802,000 |
| 2015-04-29 | 2015-04-27 | 20.400 | 669,000 | +10,000 | 0.51% | 13,647,600 |
| 2015-04-24 | 2015-04-22 | 20.600 | 659,000 | +4,000 | 0.51% | 13,575,400 |
| 2015-04-22 | 2015-04-20 | 20.800 | 655,000 | -20,500 | 0.50% | 13,624,000 |
| 2015-04-21 | 2015-04-17 | 21.000 | 675,500 | -3,000 | 0.52% | 14,185,500 |
| 2015-04-20 | 2015-04-16 | 20.400 | 678,500 | +500 | 0.52% | 13,841,400 |
| 2015-04-17 | 2015-04-15 | 21.000 | 678,000 | -1,000 | 0.52% | 14,238,000 |
| 2015-04-16 | 2015-04-14 | 20.600 | 679,000 | +8,500 | 0.52% | 13,987,400 |
| 2015-04-15 | 2015-04-13 | 21.000 | 670,500 | +500 | 0.52% | 14,080,500 |
| 2015-04-14 | 2015-04-10 | 21.200 | 670,000 | +16,500 | 0.52% | 14,204,000 |
| 2015-04-13 | 2015-04-09 | 21.400 | 653,500 | +10,000 | 0.50% | 13,984,900 |
| 2015-04-10 | 2015-04-08 | 22.000 | 643,500 | +13,500 | 0.49% | 14,157,000 |
| 2015-04-09 | 2015-04-02 | 22.200 | 630,000 | +12,000 | 0.48% | 13,986,000 |
| 2015-04-08 | 2015-04-01 | 22.000 | 618,000 | +7,000 | 0.48% | 13,596,000 |
| 2015-04-02 | 2015-03-31 | 23.200 | 611,000 | +5,000 | 0.47% | 14,175,200 |
| 2015-04-01 | 2015-03-30 | 22.000 | 606,000 | +2,000 | 0.47% | 13,332,000 |
| 2015-03-31 | 2015-03-27 | 21.800 | 604,000 | +22,500 | 0.46% | 13,167,200 |
| 2015-03-30 | 2015-03-26 | 21.800 | 581,500 | +5,000 | 0.45% | 12,676,700 |
| 2015-03-27 | 2015-03-25 | 21.400 | 576,500 | -6,000 | 0.44% | 12,337,100 |
| 2015-03-26 | 2015-03-24 | 21.800 | 582,500 | -500 | 0.45% | 12,698,500 |
| 2015-03-25 | 2015-03-23 | 22.000 | 583,000 | -1,000 | 0.45% | 12,826,000 |
| 2015-03-24 | 2015-03-20 | 22.200 | 584,000 | +2,500 | 0.45% | 12,964,800 |
| 2015-03-23 | 2015-03-19 | 22.800 | 581,500 | +72,000 | 0.45% | 13,258,200 |
| 2015-03-20 | 2015-03-18 | 22.800 | 509,500 | +53,500 | 0.39% | 11,616,600 |
| 2015-03-19 | 2015-03-17 | 23.400 | 456,000 | -3,000 | 0.35% | 10,670,400 |
| 2015-03-18 | 2015-03-16 | 24.800 | 459,000 | -5,000 | 0.35% | 11,383,200 |
| 2015-03-17 | 2015-03-13 | 25.400 | 464,000 | +14,000 | 0.36% | 11,785,600 |
| 2015-03-16 | 2015-03-12 | 25.000 | 450,000 | -8,500 | 0.35% | 11,250,000 |
| 2015-03-13 | 2015-03-11 | 24.000 | 458,500 | +1,000 | 0.35% | 11,004,000 |
| 2015-03-12 | 2015-03-10 | 22.600 | 457,500 | +2,000 | 0.35% | 10,339,500 |
| 2015-03-11 | 2015-03-09 | 22.000 | 455,500 | +5,000 | 0.35% | 10,021,000 |
| 2015-03-09 | 2015-03-05 | 21.800 | 450,500 | +1,000 | 0.35% | 9,820,900 |
| 2015-03-06 | 2015-03-04 | 21.000 | 449,500 | +500 | 0.35% | 9,439,500 |
| 2015-03-04 | 2015-03-02 | 22.200 | 449,000 | -3,000 | 0.35% | 9,967,800 |
| 2015-03-03 | 2015-02-27 | 23.400 | 452,000 | -4,500 | 0.35% | 10,576,800 |
| 2015-03-02 | 2015-02-26 | 24.000 | 456,500 | +6,000 | 0.35% | 10,956,000 |
| 2015-02-27 | 2015-02-25 | 21.400 | 450,500 | +1,000 | 0.35% | 9,640,700 |
| 2015-02-25 | 2015-02-23 | 21.200 | 449,500 | +4,000 | 0.35% | 9,529,400 |
| 2015-02-24 | 2015-02-18 | 22.000 | 445,500 | +6,000 | 0.34% | 9,801,000 |
| 2015-02-23 | 2015-02-16 | 22.000 | 439,500 | -4,000 | 0.41% | 9,669,000 |
| 2015-02-17 | 2015-02-13 | 21.600 | 443,500 | +11,500 | 0.41% | 9,579,600 |
| 2015-02-16 | 2015-02-12 | 21.200 | 432,000 | +2,500 | 0.40% | 9,158,400 |
| 2015-02-13 | 2015-02-11 | 21.400 | 429,500 | -5,000 | 0.40% | 9,191,300 |
| 2015-02-09 | 2015-02-05 | 23.200 | 434,500 | +2,500 | 0.40% | 10,080,400 |
| 2015-02-06 | 2015-02-04 | 24.200 | 432,000 | +500 | 0.40% | 10,454,400 |
| 2015-02-05 | 2015-02-03 | 24.200 | 431,500 | -2,500 | 0.40% | 10,442,300 |
| 2015-02-04 | 2015-02-02 | 24.600 | 434,000 | +1,000 | 0.40% | 10,676,400 |
| 2015-01-30 | 2015-01-28 | 25.200 | 433,000 | -3,500 | 0.40% | 10,911,600 |
| 2015-01-29 | 2015-01-27 | 23.800 | 436,500 | +3,000 | 0.40% | 10,388,700 |
| 2015-01-28 | 2015-01-26 | 20.200 | 433,500 | -500 | 0.40% | 8,756,700 |
| 2015-01-27 | 2015-01-23 | 20.400 | 434,000 | +1,500 | 0.40% | 8,853,600 |
| 2015-01-26 | 2015-01-22 | 20.000 | 432,500 | +4,000 | 0.40% | 8,650,000 |
| 2015-01-23 | 2015-01-21 | 20.600 | 428,500 | +2,500 | 0.40% | 8,827,100 |
| 2015-01-22 | 2015-01-20 | 20.600 | 426,000 | +2,500 | 0.39% | 8,775,600 |
| 2015-01-20 | 2015-01-16 | 20.600 | 423,500 | +6,500 | 0.39% | 8,724,100 |
| 2015-01-19 | 2015-01-15 | 20.600 | 417,000 | +500 | 0.39% | 8,590,200 |
| 2015-01-16 | 2015-01-14 | 20.800 | 416,500 | +500 | 0.39% | 8,663,200 |
| 2015-01-15 | 2015-01-13 | 21.200 | 416,000 | +1,000 | 0.39% | 8,819,200 |
| 2015-01-14 | 2015-01-12 | 21.400 | 415,000 | -1,000 | 0.38% | 8,881,000 |
| 2015-01-12 | 2015-01-08 | 21.000 | 416,000 | +500 | 0.39% | 8,736,000 |
| 2015-01-06 | 2015-01-02 | 22.000 | 415,500 | +2,000 | 0.38% | 9,141,000 |
| 2015-01-05 | 2014-12-31 | 22.400 | 413,500 | -1,000 | 0.38% | 9,262,400 |
| 2014-12-30 | 2014-12-24 | 22.000 | 414,500 | +1,000 | 0.38% | 9,119,000 |
| 2014-12-19 | 2014-12-17 | 20.600 | 413,500 | -1,500 | 0.38% | 8,518,100 |
| 2014-12-18 | 2014-12-16 | 21.000 | 415,000 | +2,500 | 0.38% | 8,715,000 |
| 2014-12-17 | 2014-12-15 | 20.800 | 412,500 | +1,000 | 0.38% | 8,580,000 |
| 2014-12-16 | 2014-12-12 | 21.400 | 411,500 | +3,500 | 0.38% | 8,806,100 |
| 2014-12-11 | 2014-12-09 | 21.600 | 408,000 | +3,500 | 0.38% | 8,812,800 |
| 2014-12-10 | 2014-12-08 | 23.800 | 404,500 | +1,500 | 0.37% | 9,627,100 |
| 2014-12-09 | 2014-12-05 | 25.400 | 403,000 | +2,000 | 0.37% | 10,236,200 |
| 2014-12-08 | 2014-12-04 | 25.600 | 401,000 | +1,500 | 0.37% | 10,265,600 |
| 2014-12-05 | 2014-12-03 | 25.600 | 399,500 | +6,000 | 0.37% | 10,227,200 |
| 2014-12-04 | 2014-12-02 | 26.000 | 393,500 | +1,000 | 0.36% | 10,231,000 |
| 2014-12-03 | 2014-12-01 | 26.600 | 392,500 | -10,000 | 0.36% | 10,440,500 |
| 2014-12-02 | 2014-11-28 | 27.000 | 402,500 | -4,500 | 0.37% | 10,867,500 |
| 2014-12-01 | 2014-11-27 | 26.600 | 407,000 | -1,000 | 0.38% | 10,826,200 |
| 2014-11-28 | 2014-11-26 | 27.600 | 408,000 | -1,500 | 0.38% | 11,260,800 |
| 2014-11-27 | 2014-11-25 | 26.800 | 409,500 | -12,000 | 0.38% | 10,974,600 |
| 2014-11-26 | 2014-11-24 | 27.400 | 421,500 | -7,000 | 0.39% | 11,549,100 |
| 2014-11-25 | 2014-11-21 | 27.800 | 428,500 | -10,500 | 0.40% | 11,912,300 |
| 2014-11-24 | 2014-11-20 | 27.400 | 439,000 | -22,500 | 0.41% | 12,028,600 |
| 2014-11-21 | 2014-11-19 | 24.000 | 461,500 | -47,500 | 0.43% | 11,076,000 |
| 2014-11-20 | 2014-11-18 | 26.800 | 509,000 | -43,500 | 0.47% | 13,641,200 |
| 2014-11-19 | 2014-11-17 | 25.200 | 552,500 | -1,500 | 0.51% | 13,923,000 |
| 2014-11-18 | 2014-11-14 | 25.400 | 554,000 | -15,500 | 0.51% | 14,071,600 |
| 2014-11-17 | 2014-11-13 | 21.000 | 569,500 | +8,500 | 0.53% | 11,959,500 |
| 2014-11-14 | 2014-11-12 | 20.000 | 561,000 | -1,000 | 0.52% | 11,220,000 |
| 2014-11-13 | 2014-11-11 | 19.600 | 562,000 | +13,500 | 0.52% | 11,015,200 |
| 2014-11-12 | 2014-11-10 | 20.000 | 548,500 | +42,000 | 0.51% | 10,970,000 |
| 2014-11-04 | 2014-10-31 | 18.600 | 506,500 | -9,500 | 0.47% | 9,420,900 |
| 2014-11-03 | 2014-10-30 | 20.200 | 516,000 | -2,500 | 0.48% | 10,423,200 |
| 2014-10-31 | 2014-10-29 | 17.000 | 518,500 | +6,000 | 0.48% | 8,814,500 |
| 2014-10-30 | 2014-10-28 | 17.200 | 512,500 | -4,000 | 0.47% | 8,815,000 |
| 2014-10-27 | 2014-10-23 | 16.400 | 516,500 | +500 | 0.56% | 8,470,600 |
| 2014-10-24 | 2014-10-22 | 15.800 | 516,000 | +500 | 0.56% | 8,152,800 |
| 2014-10-22 | 2014-10-20 | 17.400 | 515,500 | -2,000 | 0.56% | 8,969,700 |
| 2014-10-21 | 2014-10-17 | 16.800 | 517,500 | -6,000 | 0.57% | 8,694,000 |
| 2014-10-20 | 2014-10-16 | 16.600 | 523,500 | -5,000 | 0.57% | 8,690,100 |
| 2014-10-17 | 2014-10-15 | 17.200 | 528,500 | +16,500 | 0.58% | 9,090,200 |
| 2014-10-16 | 2014-10-14 | 16.600 | 512,000 | +25,500 | 0.56% | 8,499,200 |
| 2014-10-15 | 2014-10-13 | 16.200 | 486,500 | +2,500 | 0.53% | 7,881,300 |
| 2014-10-14 | 2014-10-10 | 15.400 | 484,000 | +9,500 | 0.53% | 7,453,600 |
| 2014-10-13 | 2014-10-09 | 15.800 | 474,500 | +9,500 | 0.52% | 7,497,100 |
| 2014-10-10 | 2014-10-08 | 15.200 | 465,000 | +6,000 | 0.51% | 7,068,000 |
| 2014-10-09 | 2014-10-07 | 15.000 | 459,000 | +1,000 | 0.50% | 6,885,000 |
| 2014-10-03 | 2014-09-29 | 15.600 | 458,000 | -2,500 | 0.50% | 7,144,800 |
| 2014-09-30 | 2014-09-26 | 16.400 | 460,500 | -17,500 | 0.50% | 7,552,200 |
| 2014-09-29 | 2014-09-25 | 15.000 | 478,000 | +6,500 | 0.52% | 7,170,000 |
| 2014-09-26 | 2014-09-24 | 16.000 | 471,500 | +5,500 | 0.52% | 7,544,000 |
| 2014-09-25 | 2014-09-23 | 16.800 | 466,000 | -13,500 | 0.51% | 7,828,800 |
| 2014-09-24 | 2014-09-22 | 16.600 | 479,500 | -3,000 | 0.52% | 7,959,700 |
| 2014-09-23 | 2014-09-19 | 15.800 | 482,500 | +2,500 | 0.53% | 7,623,500 |
| 2014-09-22 | 2014-09-18 | 15.800 | 480,000 | +3,500 | 0.52% | 7,584,000 |
| 2014-09-19 | 2014-09-17 | 17.000 | 476,500 | +8,500 | 0.52% | 8,100,500 |
| 2014-09-16 | 2014-09-12 | 18.200 | 468,000 | -22,000 | 0.51% | 8,517,600 |
| 2014-09-11 | 2014-09-08 | 17.600 | 490,000 | -1,000 | 0.54% | 8,624,000 |
| 2014-09-10 | 2014-09-05 | 17.600 | 491,000 | -8,500 | 0.54% | 8,641,600 |
| 2014-09-08 | 2014-09-04 | 18.000 | 499,500 | -18,000 | 0.55% | 8,991,000 |
| 2014-09-05 | 2014-09-03 | 17.000 | 517,500 | +19,000 | 0.57% | 8,797,500 |
| 2014-09-04 | 2014-09-02 | 17.000 | 498,500 | +18,500 | 0.54% | 8,474,500 |
| 2014-09-03 | 2014-09-01 | 16.800 | 480,000 | +11,000 | 0.52% | 8,064,000 |
| 2014-09-02 | 2014-08-29 | 17.600 | 469,000 | -5,000 | 0.51% | 8,254,400 |
| 2014-09-01 | 2014-08-28 | 17.600 | 474,000 | +49,000 | 0.52% | 8,342,400 |
| 2014-08-29 | 2014-08-27 | 18.200 | 425,000 | -54,000 | 0.46% | 7,735,000 |
| 2014-08-28 | 2014-08-26 | 15.800 | 479,000 | -3,500 | 0.52% | 7,568,200 |
| 2014-08-27 | 2014-08-25 | 15.600 | 482,500 | -17,000 | 0.53% | 7,527,000 |
| 2014-08-26 | 2014-08-22 | 14.400 | 499,500 | +6,000 | 0.55% | 7,192,800 |
| 2014-08-25 | 2014-08-21 | 15.200 | 493,500 | -2,500 | 0.54% | 7,501,200 |
| 2014-08-22 | 2014-08-20 | 15.200 | 496,000 | -2,000 | 0.54% | 7,539,200 |
| 2014-08-21 | 2014-08-19 | 15.200 | 498,000 | -1,000 | 0.54% | 7,569,600 |
| 2014-08-19 | 2014-08-15 | 13.800 | 499,000 | +1,000 | 0.55% | 6,886,200 |
| 2014-08-18 | 2014-08-14 | 14.000 | 498,000 | +25,500 | 0.54% | 6,972,000 |
| 2014-08-15 | 2014-08-13 | 12.600 | 472,500 | +38,000 | 0.52% | 5,953,500 |
| 2014-08-14 | 2014-08-12 | 11.600 | 434,500 | +23,000 | 0.47% | 5,040,200 |
| 2014-08-13 | 2014-08-11 | 11.200 | 411,500 | +7,500 | 0.45% | 4,608,800 |
| 2014-08-11 | 2014-08-07 | 11.000 | 404,000 | +34,500 | 0.44% | 4,444,000 |
| 2014-08-08 | 2014-08-06 | 10.400 | 369,500 | +10,000 | 0.40% | 3,842,800 |
| 2014-08-05 | 2014-08-01 | 10.200 | 359,500 | +83,500 | 0.39% | 3,666,900 |
| 2014-08-04 | 2014-07-31 | 9.700 | 276,000 | -500 | 0.30% | 2,677,200 |
| 2014-08-01 | 2014-07-30 | 9.400 | 276,500 | -12,500 | 0.30% | 2,599,100 |
| 2014-07-29 | 2014-07-25 | 10.800 | 289,000 | -10,000 | 0.32% | 3,121,200 |
| 2014-07-28 | 2014-07-24 | 11.000 | 299,000 | -6,000 | 0.33% | 3,289,000 |
| 2014-07-25 | 2014-07-23 | 9.400 | 305,000 | +39,500 | 0.33% | 2,867,000 |
| 2014-07-24 | 2014-07-22 | 8.200 | 265,500 | +25,500 | 0.29% | 2,177,100 |
| 2014-07-23 | 2014-07-21 | 7.600 | 240,000 | +2,500 | 0.26% | 1,824,000 |
| 2014-07-08 | 2014-07-04 | 7.900 | 237,500 | -1,000 | 0.26% | 1,876,250 |
| 2014-06-10 | 2014-06-06 | 9.000 | 238,500 | +5,000 | 0.31% | 2,146,500 |
| 2014-06-06 | 2014-06-04 | 9.500 | 233,500 | +5,000 | 0.31% | 2,218,250 |
| 2014-05-30 | 2014-05-28 | 8.800 | 228,500 | +1,000 | 0.30% | 2,010,800 |
| 2014-05-05 | 2014-04-30 | 8.000 | 227,500 | -5,000 | 0.30% | 1,820,000 |
| 2014-04-11 | 2014-04-09 | 9.600 | 232,500 | -20,000 | 0.30% | 2,232,000 |
| 2014-04-08 | 2014-04-04 | 10.000 | 252,500 | -2,500 | 0.33% | 2,525,000 |
| 2014-04-03 | 2014-04-01 | 9.700 | 255,000 | -1,000 | 0.33% | 2,473,500 |
| 2014-04-02 | 2014-03-31 | 9.700 | 256,000 | -18,500 | 0.33% | 2,483,200 |
| 2014-03-07 | 2014-03-05 | 12.000 | 274,500 | -1,000 | 0.36% | 3,294,000 |
| 2014-03-05 | 2014-03-03 | 10.400 | 275,500 | -7,000 | 0.36% | 2,865,200 |
| 2014-03-04 | 2014-02-28 | 9.700 | 282,500 | +1,000 | 0.37% | 2,740,250 |
| 2014-02-24 | 2014-02-20 | 8.800 | 281,500 | +500 | 0.37% | 2,477,200 |
| 2014-02-17 | 2014-02-13 | 8.800 | 281,000 | -2,500 | 0.37% | 2,472,800 |
| 2014-02-14 | 2014-02-12 | 9.100 | 283,500 | +13,500 | 0.37% | 2,579,850 |
| 2014-02-10 | 2014-02-06 | 7.900 | 270,000 | -500 | 0.35% | 2,133,000 |
| 2014-02-06 | 2014-02-04 | 9.700 | 270,500 | +17,500 | 0.35% | 2,623,850 |
| 2014-02-05 | 2014-01-30 | 8.000 | 253,000 | -5,000 | 0.33% | 2,024,000 |
| 2014-01-29 | 2014-01-27 | 4.280 | 258,000 | +5,000 | 0.34% | 1,104,240 |
| 2014-01-09 | 2014-01-07 | 4.320 | 253,000 | -2,500 | 0.33% | 1,092,960 |
| 2014-01-08 | 2014-01-06 | 4.500 | 255,500 | -9,500 | 0.33% | 1,149,750 |
| 2013-11-18 | 2013-11-14 | 4.000 | 265,000 | -5,000 | 0.35% | 1,060,000 |
| 2013-11-08 | 2013-11-06 | 4.000 | 270,000 | +5,000 | 0.35% | 1,080,000 |
| 2013-07-16 | 2013-07-12 | 3.520 | 265,000 | +6,000 | 0.35% | 932,800 |
| 2013-07-15 | 2013-07-11 | 3.500 | 259,000 | -5,000 | 0.34% | 906,500 |
| 2013-06-26 | 2013-06-24 | 3.700 | 264,000 | +16,000 | 0.35% | 976,800 |
| 2013-05-30 | 2013-05-28 | 3.400 | 248,000 | +5,000 | 0.32% | 843,200 |
| 2013-05-15 | 2013-05-13 | 3.400 | 243,000 | +500 | 0.32% | 826,200 |
| 2013-05-10 | 2013-05-08 | 3.160 | 242,500 | +1,000 | 0.32% | 766,300 |
| 2013-03-06 | 2013-03-04 | 3.760 | 241,500 | +500 | 0.32% | 908,040 |
| 2012-12-05 | 2012-12-03 | 3.000 | 241,000 | +2,500 | 0.32% | 723,000 |
| 2012-11-19 | 2012-11-15 | 3.500 | 238,500 | -8,500 | 0.31% | 834,750 |
| 2012-11-07 | 2012-11-05 | 3.600 | 247,000 | -1,500 | 0.32% | 889,200 |
| 2012-10-24 | 2012-10-19 | 3.900 | 248,500 | -9,500 | 0.32% | 969,150 |
| 2012-10-17 | 2012-10-15 | 3.500 | 258,000 | -8,500 | 0.34% | 903,000 |
| 2012-09-06 | 2012-09-04 | 4.500 | 266,500 | -22,500 | 0.35% | 1,199,250 |
| 2012-09-05 | 2012-09-03 | 3.900 | 289,000 | -8,000 | 0.38% | 1,127,100 |
| 2012-09-03 | 2012-08-30 | 3.160 | 297,000 | +22,500 | 0.39% | 938,520 |
| 2012-06-29 | 2012-06-27 | 1.600 | 274,500 | +2,000 | 0.36% | 439,200 |
| 2012-06-27 | 2012-06-25 | 1.800 | 272,500 | +5,500 | 0.36% | 490,500 |
| 2012-06-26 | 2012-06-22 | 2.060 | 267,000 | -7,500 | 0.35% | 550,020 |
| 2012-05-09 | 2012-05-07 | 2.240 | 274,500 | -2,000 | 0.36% | 614,880 |
| 2012-01-20 | 2012-01-18 | 2.200 | 276,500 | -2,000 | 0.36% | 608,300 |
| 2011-08-16 | 2011-08-12 | 3.440 | 278,500 | -20,000 | 0.36% | 958,040 |
| 2011-08-11 | 2011-08-09 | 3.300 | 298,500 | -2,500 | 0.39% | 985,050 |
| 2011-08-09 | 2011-08-05 | 3.520 | 301,000 | -5,000 | 0.39% | 1,059,520 |
| 2011-07-25 | 2011-07-21 | 3.800 | 306,000 | +5,000 | 0.40% | 1,162,800 |
| 2011-05-30 | 2011-05-26 | 4.400 | 301,000 | -2,500 | 0.39% | 1,324,400 |
| 2011-03-28 | 2011-03-24 | 5.200 | 303,500 | +500 | 0.40% | 1,578,200 |
| 2011-03-25 | 2011-03-23 | 5.400 | 303,000 | +2,000 | 0.40% | 1,636,200 |
| 2011-03-24 | 2011-03-22 | 5.500 | 301,000 | -2,500 | 0.39% | 1,655,500 |
| 2011-03-22 | 2011-03-18 | 5.000 | 303,500 | -12,500 | 0.40% | 1,517,500 |
| 2011-03-08 | 2011-03-04 | 5.000 | 316,000 | +3,500 | 0.41% | 1,580,000 |
| 2011-02-28 | 2011-02-24 | 5.100 | 312,500 | -3,000 | 0.41% | 1,593,750 |
| 2011-02-16 | 2011-02-14 | 4.600 | 315,500 | +2,000 | 0.41% | 1,451,300 |
| 2011-02-01 | 2011-01-28 | 5.300 | 313,500 | +3,000 | 0.41% | 1,661,550 |
| 2011-01-21 | 2011-01-19 | 6.100 | 310,500 | -2,500 | 0.41% | 1,894,050 |
| 2011-01-20 | 2011-01-18 | 6.000 | 313,000 | +25,000 | 0.41% | 1,878,000 |
| 2011-01-14 | 2011-01-12 | 6.400 | 288,000 | +3,500 | 0.38% | 1,843,200 |
| 2011-01-13 | 2011-01-11 | 6.600 | 284,500 | -5,000 | 0.37% | 1,877,700 |
| 2011-01-12 | 2011-01-10 | 6.900 | 289,500 | +3,000 | 0.38% | 1,997,550 |
| 2011-01-10 | 2011-01-06 | 6.600 | 286,500 | +5,000 | 0.37% | 1,890,900 |
| 2011-01-07 | 2011-01-05 | 6.600 | 281,500 | +5,500 | 0.37% | 1,857,900 |
| 2011-01-06 | 2011-01-04 | 7.100 | 276,000 | -5,500 | 0.36% | 1,959,600 |
| 2011-01-05 | 2011-01-03 | 6.400 | 281,500 | -1,500 | 0.37% | 1,801,600 |
| 2011-01-04 | 2010-12-31 | 6.300 | 283,000 | -2,500 | 0.37% | 1,782,900 |
| 2010-12-29 | 2010-12-24 | 6.700 | 285,500 | -1,500 | 0.37% | 1,912,850 |
| 2010-12-28 | 2010-12-22 | 6.900 | 287,000 | -12,000 | 0.38% | 1,980,300 |
| 2010-12-23 | 2010-12-21 | 6.900 | 299,000 | +5,000 | 0.39% | 2,063,100 |
| 2010-12-22 | 2010-12-20 | 6.800 | 294,000 | +3,000 | 0.38% | 1,999,200 |
| 2010-12-21 | 2010-12-17 | 7.400 | 291,000 | -500 | 0.38% | 2,153,400 |
| 2010-12-20 | 2010-12-16 | 6.800 | 291,500 | -5,000 | 0.38% | 1,982,200 |
| 2010-12-16 | 2010-12-14 | 7.200 | 296,500 | +3,000 | 0.39% | 2,134,800 |
| 2010-12-14 | 2010-12-10 | 6.200 | 293,500 | +2,000 | 0.38% | 1,819,700 |
| 2010-12-13 | 2010-12-09 | 6.500 | 291,500 | +3,000 | 0.38% | 1,894,750 |
| 2010-12-09 | 2010-12-07 | 7.400 | 288,500 | -4,000 | 0.38% | 2,134,900 |
| 2010-12-07 | 2010-12-03 | 8.600 | 292,500 | +2,500 | 0.38% | 2,515,500 |
| 2010-12-06 | 2010-12-02 | 9.000 | 290,000 | -2,000 | 0.38% | 2,610,000 |
| 2010-12-01 | 2010-11-29 | 6.100 | 292,000 | +500 | 0.38% | 1,781,200 |
| 2010-10-26 | 2010-10-22 | 4.300 | 291,500 | +2,000 | 0.38% | 1,253,450 |
| 2010-09-27 | 2010-09-22 | 4.000 | 289,500 | -6,000 | 0.38% | 1,158,000 |
| 2010-09-03 | 2010-09-01 | 3.480 | 295,500 | -20,000 | 0.39% | 1,028,340 |
| 2010-09-02 | 2010-08-31 | 3.700 | 315,500 | +5,000 | 0.41% | 1,167,350 |
| 2010-08-31 | 2010-08-27 | 3.940 | 310,500 | +1,000 | 0.41% | 1,223,370 |
| 2010-08-26 | 2010-08-24 | 4.300 | 309,500 | +1,500 | 0.40% | 1,330,850 |
| 2010-07-09 | 2010-07-07 | 5.500 | 308,000 | -22,500 | 0.40% | 1,694,000 |
| 2010-06-30 | 2010-06-28 | 5.800 | 330,500 | -3,500 | 0.43% | 1,916,900 |
| 2010-04-15 | 2010-04-13 | 7.300 | 334,000 | -3,500 | 0.44% | 2,438,200 |
| 2010-04-09 | 2010-04-07 | 7.000 | 337,500 | +3,500 | 0.44% | 2,362,500 |
| 2010-04-07 | 2010-03-31 | 6.700 | 334,000 | +11,000 | 0.44% | 2,237,800 |
| 2010-03-05 | 2010-03-03 | 7.600 | 323,000 | +1,000 | 0.42% | 2,454,800 |
| 2010-02-22 | 2010-02-18 | 6.300 | 322,000 | +9,500 | 0.42% | 2,028,600 |
| 2010-02-18 | 2010-02-12 | 6.800 | 312,500 | +2,500 | 0.41% | 2,125,000 |
| 2009-12-07 | 2009-12-03 | 7.400 | 310,000 | -2,500 | 0.41% | 2,294,000 |
| 2009-12-03 | 2009-12-01 | 7.400 | 312,500 | +2,500 | 0.41% | 2,312,500 |
| 2009-11-26 | 2009-11-24 | 8.200 | 310,000 | -2,500 | 0.41% | 2,542,000 |
| 2009-11-23 | 2009-11-19 | 8.100 | 312,500 | +2,500 | 0.41% | 2,531,250 |
| 2009-11-20 | 2009-11-18 | 8.200 | 310,000 | -2,500 | 0.41% | 2,542,000 |
| 2009-11-13 | 2009-11-11 | 8.600 | 312,500 | -2,000 | 0.41% | 2,687,500 |
| 2009-11-12 | 2009-11-10 | 8.200 | 314,500 | +2,000 | 0.41% | 2,578,900 |
| 2009-11-10 | 2009-11-06 | 8.600 | 312,500 | +500 | 0.41% | 2,687,500 |
| 2009-11-05 | 2009-11-03 | 8.800 | 312,000 | +2,500 | 0.41% | 2,745,600 |
| 2009-11-04 | 2009-11-02 | 8.600 | 309,500 | +2,000 | 0.40% | 2,661,700 |
| 2009-10-30 | 2009-10-28 | 9.600 | 307,500 | -1,000 | 0.40% | 2,952,000 |
| 2009-10-23 | 2009-10-21 | 9.400 | 308,500 | +1,000 | 0.40% | 2,899,900 |
| 2009-10-22 | 2009-10-20 | 9.500 | 307,500 | -6,000 | 0.40% | 2,921,250 |
| 2009-10-21 | 2009-10-19 | 9.400 | 313,500 | -1,500 | 0.41% | 2,946,900 |
| 2009-10-20 | 2009-10-16 | 9.300 | 315,000 | -60,500 | 0.41% | 2,929,500 |
| 2009-10-15 | 2009-10-13 | 9.400 | 375,500 | -27,000 | 0.49% | 3,529,700 |
| 2009-10-14 | 2009-10-12 | 9.400 | 402,500 | +47,000 | 0.53% | 3,783,500 |
| 2009-10-13 | 2009-10-09 | 9.600 | 355,500 | +32,000 | 0.46% | 3,412,800 |
| 2009-10-07 | 2009-10-05 | 9.800 | 323,500 | -20,000 | 0.42% | 3,170,300 |
| 2009-10-06 | 2009-10-02 | 10.200 | 343,500 | +7,500 | 0.45% | 3,503,700 |
| 2009-10-05 | 2009-09-30 | 11.200 | 336,000 | -10,000 | 0.44% | 3,763,200 |
| 2009-10-02 | 2009-09-29 | 11.200 | 346,000 | -2,000 | 0.45% | 3,875,200 |
| 2009-09-30 | 2009-09-28 | 10.800 | 348,000 | -12,000 | 0.46% | 3,758,400 |
| 2009-09-29 | 2009-09-25 | 11.400 | 360,000 | -8,000 | 0.47% | 4,104,000 |
| 2009-09-28 | 2009-09-24 | 11.600 | 368,000 | +17,000 | 0.48% | 4,268,800 |
| 2009-09-25 | 2009-09-23 | 11.800 | 351,000 | +38,000 | 0.46% | 4,141,800 |
| 2009-09-24 | 2009-09-22 | 12.000 | 313,000 | -65,500 | 0.41% | 3,756,000 |
| 2009-09-23 | 2009-09-21 | 12.000 | 378,500 | +13,500 | 0.49% | 4,542,000 |
| 2009-09-22 | 2009-09-18 | 12.000 | 365,000 | -22,000 | 0.48% | 4,380,000 |
| 2009-09-21 | 2009-09-17 | 12.000 | 387,000 | +95,000 | 0.51% | 4,644,000 |
| 2009-09-18 | 2009-09-16 | 12.000 | 292,000 | +2,500 | 0.38% | 3,504,000 |
| 2009-09-17 | 2009-09-15 | 12.200 | 289,500 | +2,500 | 0.38% | 3,531,900 |
| 2009-09-16 | 2009-09-14 | 12.200 | 287,000 | -12,000 | 0.38% | 3,501,400 |
| 2009-09-15 | 2009-09-11 | 12.400 | 299,000 | +22,000 | 0.39% | 3,707,600 |
| 2009-09-14 | 2009-09-10 | 12.200 | 277,000 | -18,500 | 0.36% | 3,379,400 |
| 2009-09-11 | 2009-09-09 | 12.400 | 295,500 | -6,000 | 0.39% | 3,664,200 |
| 2009-09-10 | 2009-09-08 | 12.800 | 301,500 | -9,500 | 0.39% | 3,859,200 |
| 2009-09-09 | 2009-09-07 | 12.000 | 311,000 | -2,500 | 0.41% | 3,732,000 |
| 2009-09-08 | 2009-09-04 | 12.600 | 313,500 | -21,000 | 0.41% | 3,950,100 |
| 2009-09-04 | 2009-09-02 | 12.200 | 334,500 | +4,000 | 0.44% | 4,080,900 |
| 2009-09-03 | 2009-09-01 | 13.000 | 330,500 | -2,000 | 0.43% | 4,296,500 |
| 2009-09-02 | 2009-08-31 | 13.000 | 332,500 | -8,000 | 0.43% | 4,322,500 |
| 2009-09-01 | 2009-08-28 | 12.600 | 340,500 | -21,000 | 0.45% | 4,290,300 |
| 2009-08-31 | 2009-08-27 | 12.400 | 361,500 | +7,500 | 0.47% | 4,482,600 |
| 2009-08-28 | 2009-08-26 | 12.400 | 354,000 | +13,000 | 0.46% | 4,389,600 |
| 2009-08-27 | 2009-08-25 | 12.800 | 341,000 | +22,500 | 0.45% | 4,364,800 |
| 2009-08-26 | 2009-08-24 | 13.000 | 318,500 | -8,000 | 0.42% | 4,140,500 |
| 2009-08-25 | 2009-08-21 | 13.000 | 326,500 | +43,000 | 0.43% | 4,244,500 |
| 2009-08-24 | 2009-08-20 | 13.200 | 283,500 | -2,000 | 0.37% | 3,742,200 |
| 2009-08-21 | 2009-08-19 | 13.000 | 285,500 | -1,000 | 0.37% | 3,711,500 |
| 2009-08-20 | 2009-08-18 | 13.000 | 286,500 | +23,000 | 0.37% | 3,724,500 |
| 2009-08-19 | 2009-08-17 | 13.200 | 263,500 | -15,000 | 0.34% | 3,478,200 |
| 2009-08-18 | 2009-08-14 | 13.400 | 278,500 | +13,000 | 0.36% | 3,731,900 |
| 2009-08-17 | 2009-08-13 | 13.600 | 265,500 | -13,000 | 0.35% | 3,610,800 |
| 2009-08-14 | 2009-08-12 | 13.400 | 278,500 | -23,000 | 0.36% | 3,731,900 |
| 2009-08-13 | 2009-08-11 | 14.000 | 301,500 | -31,500 | 0.39% | 4,221,000 |
| 2009-08-12 | 2009-08-10 | 12.600 | 333,000 | -5,500 | 0.44% | 4,195,800 |
| 2009-08-11 | 2009-08-07 | 12.000 | 338,500 | +4,500 | 0.44% | 4,062,000 |
| 2009-08-10 | 2009-08-06 | 12.400 | 334,000 | -3,500 | 0.44% | 4,141,600 |
| 2009-08-07 | 2009-08-05 | 12.000 | 337,500 | +9,000 | 0.44% | 4,050,000 |
| 2009-08-06 | 2009-08-04 | 12.400 | 328,500 | +257,500 | 0.43% | 4,073,400 |
| 2009-08-05 | 2009-08-03 | 11.400 | 71,000 | -2,500 | 0.09% | 809,400 |
| 2009-08-04 | 2009-07-31 | 9.300 | 73,500 | -5,000 | 0.10% | 683,550 |
| 2009-08-03 | 2009-07-30 | 8.400 | 78,500 | -10,000 | 0.10% | 659,400 |
| 2009-07-30 | 2009-07-28 | 8.800 | 88,500 | -12,500 | 0.12% | 778,800 |
| 2009-07-27 | 2009-07-23 | 9.300 | 101,000 | +12,500 | 0.13% | 939,300 |
| 2009-07-24 | 2009-07-22 | 9.100 | 88,500 | +10,000 | 0.12% | 805,350 |
| 2009-07-23 | 2009-07-21 | 9.000 | 78,500 | +11,000 | 0.10% | 706,500 |
| 2009-07-21 | 2009-07-17 | 9.500 | 67,500 | +4,500 | 0.09% | 641,250 |
| 2009-07-20 | 2009-07-16 | 9.500 | 63,000 | -5,000 | 0.08% | 598,500 |
| 2009-07-17 | 2009-07-15 | 9.700 | 68,000 | +15,000 | 0.09% | 659,600 |
| 2009-07-15 | 2009-07-13 | 9.000 | 53,000 | -43,500 | 0.07% | 477,000 |
| 2009-07-14 | 2009-07-10 | 9.600 | 96,500 | -25,000 | 0.13% | 926,400 |
| 2009-07-03 | 2009-06-30 | 10.000 | 121,500 | -500 | 0.16% | 1,215,000 |
| 2009-06-30 | 2009-06-26 | 10.200 | 122,000 | +14,000 | 0.16% | 1,244,400 |
| 2009-06-29 | 2009-06-25 | 10.200 | 108,000 | +500 | 0.14% | 1,101,600 |
| 2009-06-26 | 2009-06-24 | 10.400 | 107,500 | -13,000 | 0.14% | 1,118,000 |
| 2009-06-25 | 2009-06-23 | 10.000 | 120,500 | -1,000 | 0.16% | 1,205,000 |
| 2009-06-24 | 2009-06-22 | 11.000 | 121,500 | +15,000 | 0.16% | 1,336,500 |
| 2009-06-23 | 2009-06-19 | 11.000 | 106,500 | +62,500 | 0.14% | 1,171,500 |
| 2009-06-22 | 2009-06-18 | 10.000 | 44,000 | +5,500 | 0.06% | 440,000 |
| 2009-06-17 | 2009-06-15 | 11.000 | 38,500 | -5,500 | 0.05% | 423,500 |
| 2009-06-16 | 2009-06-12 | 11.400 | 44,000 | -1,500 | 0.06% | 501,600 |
| 2009-06-15 | 2009-06-11 | 11.400 | 45,500 | -9,500 | 0.06% | 518,700 |
| 2009-06-12 | 2009-06-10 | 11.000 | 55,000 | +14,000 | 0.07% | 605,000 |
| 2009-06-11 | 2009-06-09 | 10.400 | 41,000 | -4,000 | 0.05% | 426,400 |
| 2009-06-09 | 2009-06-05 | 10.000 | 45,000 | -10,000 | 0.06% | 450,000 |
| 2009-06-08 | 2009-06-04 | 10.600 | 55,000 | +4,000 | 0.07% | 583,000 |
| 2009-06-03 | 2009-06-01 | 11.200 | 51,000 | +2,000 | 0.07% | 571,200 |
| 2009-05-25 | 2009-05-21 | 9.300 | 49,000 | -30,000 | 0.06% | 455,700 |
| 2009-05-21 | 2009-05-19 | 8.600 | 79,000 | +31,500 | 0.10% | 679,400 |
| 2009-05-15 | 2009-05-13 | 8.500 | 47,500 | +2,000 | 0.06% | 403,750 |
| 2009-05-14 | 2009-05-12 | 8.600 | 45,500 | +2,500 | 0.06% | 391,300 |
| 2009-05-12 | 2009-05-08 | 9.200 | 43,000 | -24,000 | 0.06% | 395,600 |
| 2009-05-11 | 2009-05-07 | 9.000 | 67,000 | -1,000 | 0.09% | 603,000 |
| 2009-04-30 | 2009-04-28 | 9.000 | 68,000 | +500 | 0.09% | 612,000 |
| 2009-04-28 | 2009-04-24 | 9.800 | 67,500 | -8,000 | 0.09% | 661,500 |
| 2009-04-27 | 2009-04-23 | 7.800 | 75,500 | +15,000 | 0.10% | 588,900 |
| 2009-04-24 | 2009-04-22 | 7.900 | 60,500 | -10,000 | 0.08% | 477,950 |
| 2009-04-23 | 2009-04-21 | 7.800 | 70,500 | +5,000 | 0.09% | 549,900 |
| 2009-04-16 | 2009-04-14 | 7.400 | 65,500 | -5,000 | 0.09% | 484,700 |
| 2009-03-30 | 2009-03-26 | 6.900 | 70,500 | +2,500 | 0.09% | 486,450 |
| 2009-03-19 | 2009-03-17 | 6.600 | 68,000 | +15,000 | 0.09% | 448,800 |
| 2009-03-18 | 2009-03-16 | 6.200 | 53,000 | +5,000 | 0.07% | 328,600 |
| 2009-03-10 | 2009-03-06 | 7.600 | 48,000 | +15,000 | 0.06% | 364,800 |
| 2009-01-21 | 2009-01-19 | 9.900 | 33,000 | -1,000 | 0.04% | 326,700 |
| 2009-01-20 | 2009-01-16 | 8.200 | 34,000 | +1,000 | 0.04% | 278,800 |
| 2008-10-29 | 2008-10-27 | 9.900 | 33,000 | -3,000 | 0.04% | 326,700 |
| 2008-10-28 | 2008-10-24 | 10.000 | 36,000 | -7,500 | 0.05% | 360,000 |
| 2008-10-23 | 2008-10-21 | 10.800 | 43,500 | +3,000 | 0.06% | 469,800 |
| 2008-10-21 | 2008-10-17 | 11.200 | 40,500 | -6,000 | 0.05% | 453,600 |
| 2008-10-15 | 2008-10-13 | 11.600 | 46,500 | +6,000 | 0.06% | 539,400 |
| 2008-09-01 | 2008-08-28 | 16.600 | 40,500 | -1,000 | 0.05% | 672,300 |
| 2008-08-20 | 2008-08-18 | 16.800 | 41,500 | -1,500 | 0.05% | 697,200 |
| 2008-08-13 | 2008-08-11 | 17.800 | 43,000 | -500 | 0.06% | 765,400 |
| 2008-08-12 | 2008-08-08 | 18.000 | 43,500 | -500 | 0.06% | 783,000 |
| 2008-08-07 | 2008-08-04 | 18.600 | 44,000 | +12,000 | 0.06% | 818,400 |
| 2008-08-01 | 2008-07-30 | 18.600 | 32,000 | -1,500 | 0.04% | 595,200 |
| 2008-07-21 | 2008-07-17 | 19.600 | 33,500 | +1,500 | 0.04% | 656,600 |
| 2008-07-16 | 2008-07-14 | 18.400 | 32,000 | +500 | 0.04% | 588,800 |
| 2008-07-08 | 2008-07-04 | 19.200 | 31,500 | -2,500 | 0.04% | 604,800 |
| 2008-07-04 | 2008-07-02 | 18.800 | 34,000 | -20,000 | 0.04% | 639,200 |
| 2008-06-25 | 2008-06-23 | 20.600 | 54,000 | +500 | 0.07% | 1,112,400 |
| 2008-06-20 | 2008-06-18 | 21.800 | 53,500 | +9,500 | 0.07% | 1,166,300 |
| 2008-06-19 | 2008-06-17 | 22.000 | 44,000 | -29,500 | 0.06% | 968,000 |
| 2008-06-18 | 2008-06-16 | 21.000 | 73,500 | -21,000 | 0.10% | 1,543,500 |
| 2008-06-06 | 2008-06-04 | 24.600 | 94,500 | +2,000 | 0.12% | 2,324,700 |
| 2008-06-05 | 2008-06-03 | 22.000 | 92,500 | -500 | 0.12% | 2,035,000 |
| 2008-06-04 | 2008-06-02 | 21.400 | 93,000 | +4,000 | 0.12% | 1,990,200 |
| 2008-06-02 | 2008-05-29 | 19.400 | 89,000 | -3,500 | 0.12% | 1,726,600 |
| 2008-05-30 | 2008-05-28 | 18.800 | 92,500 | +1,500 | 0.12% | 1,739,000 |
| 2008-05-29 | 2008-05-27 | 18.400 | 91,000 | -6,500 | 0.12% | 1,674,400 |
| 2008-05-26 | 2008-05-22 | 20.000 | 97,500 | +11,500 | 0.13% | 1,950,000 |
| 2008-05-22 | 2008-05-20 | 20.000 | 86,000 | +2,500 | 0.11% | 1,720,000 |
| 2008-05-20 | 2008-05-16 | 20.800 | 83,500 | -2,500 | 0.11% | 1,736,800 |
| 2008-05-15 | 2008-05-13 | 21.000 | 86,000 | +16,000 | 0.11% | 1,806,000 |
| 2008-05-14 | 2008-05-09 | 21.400 | 70,000 | -2,500 | 0.09% | 1,498,000 |
| 2008-05-13 | 2008-05-08 | 22.000 | 72,500 | -7,500 | 0.09% | 1,595,000 |
| 2008-05-08 | 2008-05-06 | 22.000 | 80,000 | +2,500 | 0.10% | 1,760,000 |
| 2008-05-07 | 2008-05-05 | 20.200 | 77,500 | +1,000 | 0.10% | 1,565,500 |
| 2008-05-06 | 2008-05-02 | 20.200 | 76,500 | +8,000 | 0.10% | 1,545,300 |
| 2008-05-05 | 2008-04-30 | 20.400 | 68,500 | +11,500 | 0.09% | 1,397,400 |
| 2008-05-02 | 2008-04-29 | 20.400 | 57,000 | -1,500 | 0.07% | 1,162,800 |
| 2008-04-29 | 2008-04-25 | 19.800 | 58,500 | -5,000 | 0.08% | 1,158,300 |
| 2008-04-28 | 2008-04-24 | 19.600 | 63,500 | +1,000 | 0.08% | 1,244,600 |
| 2008-04-25 | 2008-04-23 | 19.800 | 62,500 | +4,000 | 0.08% | 1,237,500 |
| 2008-04-24 | 2008-04-22 | 19.800 | 58,500 | -1,000 | 0.08% | 1,158,300 |
| 2008-04-23 | 2008-04-21 | 20.200 | 59,500 | +4,000 | 0.08% | 1,201,900 |
| 2008-04-21 | 2008-04-17 | 22.000 | 55,500 | -7,000 | 0.07% | 1,221,000 |
| 2008-04-18 | 2008-04-16 | 22.400 | 62,500 | -3,000 | 0.08% | 1,400,000 |
| 2008-04-17 | 2008-04-15 | 21.400 | 65,500 | +1,500 | 0.09% | 1,401,700 |
| 2008-04-16 | 2008-04-14 | 23.400 | 64,000 | -6,500 | 0.08% | 1,497,600 |
| 2008-04-15 | 2008-04-11 | 22.800 | 70,500 | +9,500 | 0.09% | 1,607,400 |
| 2008-04-14 | 2008-04-10 | 22.000 | 61,000 | -12,500 | 0.08% | 1,342,000 |
| 2008-04-11 | 2008-04-09 | 21.200 | 73,500 | -6,000 | 0.10% | 1,558,200 |
| 2008-04-10 | 2008-04-08 | 20.000 | 79,500 | +14,500 | 0.10% | 1,590,000 |
| 2008-04-09 | 2008-04-07 | 18.000 | 65,000 | +5,500 | 0.08% | 1,170,000 |
| 2008-04-08 | 2008-04-03 | 19.000 | 59,500 | +6,000 | 0.08% | 1,130,500 |
| 2008-04-07 | 2008-04-02 | 20.200 | 53,500 | +10,500 | 0.07% | 1,080,700 |
| 2008-04-03 | 2008-04-01 | 19.000 | 43,000 | +5,000 | 0.06% | 817,000 |
| 2008-04-02 | 2008-03-31 | 17.000 | 38,000 | +6,000 | 0.05% | 646,000 |
| 2008-04-01 | 2008-03-28 | 16.000 | 32,000 | +28,000 | 0.04% | 512,000 |
| 2008-03-31 | 2008-03-27 | 14.800 | 4,000 | +1,500 | 0.01% | 59,200 |
| 2008-03-11 | 2008-03-07 | 17.600 | 2,500 | -3,500 | 0.00% | 44,000 |
| 2008-03-10 | 2008-03-06 | 17.200 | 6,000 | -2,000 | 0.01% | 103,200 |
| 2008-03-07 | 2008-03-05 | 13.200 | 8,000 | -4,000 | 0.01% | 105,600 |
| 2008-03-03 | 2008-02-28 | 12.200 | 12,000 | -2,500 | 0.02% | 146,400 |
| 2008-02-22 | 2008-02-20 | 13.200 | 14,500 | -3,000 | 0.02% | 191,400 |
| 2008-02-18 | 2008-02-14 | 11.400 | 17,500 | +3,000 | 0.02% | 199,500 |
| 2008-01-29 | 2008-01-25 | 14.000 | 14,500 | +5,000 | 0.02% | 203,000 |
| 2008-01-28 | 2008-01-24 | 13.000 | 9,500 | +2,500 | 0.01% | 123,500 |
| 2008-01-23 | 2008-01-21 | 16.200 | 7,000 | -500 | 0.01% | 113,400 |
| 2008-01-18 | 2008-01-16 | 16.400 | 7,500 | +500 | 0.01% | 123,000 |
| 2008-01-17 | 2008-01-15 | 17.400 | 7,000 | -1,500 | 0.01% | 121,800 |
| 2008-01-15 | 2008-01-11 | 19.600 | 8,500 | -1,000 | 0.01% | 166,600 |
| 2008-01-14 | 2008-01-10 | 21.000 | 9,500 | -5,000 | 0.01% | 199,500 |
| 2008-01-11 | 2008-01-09 | 21.600 | 14,500 | -6,000 | 0.02% | 313,200 |
| 2008-01-10 | 2008-01-08 | 22.000 | 20,500 | -2,500 | 0.03% | 451,000 |
| 2008-01-09 | 2008-01-07 | 22.800 | 23,000 | -7,000 | 0.03% | 524,400 |
| 2008-01-08 | 2008-01-04 | 20.000 | 30,000 | +2,500 | 0.04% | 600,000 |
| 2008-01-07 | 2008-01-03 | 19.400 | 27,500 | -6,000 | 0.04% | 533,500 |
| 2008-01-04 | 2008-01-02 | 18.000 | 33,500 | +7,500 | 0.04% | 603,000 |
| 2007-12-28 | 2007-12-24 | 16.600 | 26,000 | -2,500 | 0.03% | 431,600 |
| 2007-12-27 | 2007-12-20 | 15.000 | 28,500 | -5,000 | 0.04% | 427,500 |
| 2007-12-20 | 2007-12-18 | 15.000 | 33,500 | -500 | 0.04% | 502,500 |
| 2007-12-19 | 2007-12-17 | 15.000 | 34,000 | +5,000 | 0.04% | 510,000 |
| 2007-12-18 | 2007-12-14 | 15.400 | 29,000 | -1,000 | 0.04% | 446,600 |
| 2007-12-17 | 2007-12-13 | 15.600 | 30,000 | +500 | 0.04% | 468,000 |
| 2007-12-12 | 2007-12-10 | 15.800 | 29,500 | -1,000 | 0.04% | 466,100 |
| 2007-12-10 | 2007-12-06 | 15.800 | 30,500 | -5,500 | 0.04% | 481,900 |
| 2007-12-07 | 2007-12-05 | 16.000 | 36,000 | -1,500 | 0.05% | 576,000 |
| 2007-12-05 | 2007-12-03 | 16.000 | 37,500 | -1,000 | 0.05% | 600,000 |
| 2007-12-04 | 2007-11-30 | 15.800 | 38,500 | -2,500 | 0.05% | 608,300 |
| 2007-12-03 | 2007-11-29 | 16.000 | 41,000 | -4,500 | 0.05% | 656,000 |
| 2007-11-30 | 2007-11-28 | 16.400 | 45,500 | -500 | 0.06% | 746,200 |
| 2007-11-28 | 2007-11-26 | 17.800 | 46,000 | -5,000 | 0.06% | 818,800 |
| 2007-11-27 | 2007-11-23 | 16.800 | 51,000 | +5,000 | 0.07% | 856,800 |
| 2007-11-26 | 2007-11-22 | 17.600 | 46,000 | -5,000 | 0.06% | 809,600 |
| 2007-11-23 | 2007-11-21 | 18.000 | 51,000 | +1,000 | 0.07% | 918,000 |
| 2007-11-22 | 2007-11-20 | 18.400 | 50,000 | -1,000 | 0.07% | 920,000 |
| 2007-11-21 | 2007-11-19 | 18.000 | 51,000 | -7,000 | 0.07% | 918,000 |
| 2007-11-20 | 2007-11-16 | 18.000 | 58,000 | +2,500 | 0.08% | 1,044,000 |
| 2007-11-15 | 2007-11-13 | 19.000 | 55,500 | +500 | 0.07% | 1,054,500 |
| 2007-11-14 | 2007-11-12 | 18.600 | 55,000 | +14,000 | 0.07% | 1,023,000 |
| 2007-11-13 | 2007-11-09 | 19.400 | 41,000 | -2,000 | 0.05% | 795,400 |
| 2007-11-12 | 2007-11-08 | 19.400 | 43,000 | -6,500 | 0.06% | 834,200 |
| 2007-11-09 | 2007-11-07 | 19.800 | 49,500 | +8,500 | 0.06% | 980,100 |
| 2007-11-08 | 2007-11-06 | 19.600 | 41,000 | -4,000 | 0.05% | 803,600 |
| 2007-11-06 | 2007-11-02 | 20.000 | 45,000 | +1,500 | 0.06% | 900,000 |
| 2007-11-05 | 2007-11-01 | 19.600 | 43,500 | -1,500 | 0.06% | 852,600 |
| 2007-11-02 | 2007-10-31 | 19.800 | 45,000 | -5,000 | 0.06% | 891,000 |
| 2007-11-01 | 2007-10-30 | 19.800 | 50,000 | +5,500 | 0.07% | 990,000 |
| 2007-10-31 | 2007-10-29 | 20.000 | 44,500 | -17,500 | 0.06% | 890,000 |
| 2007-10-30 | 2007-10-26 | 20.000 | 62,000 | -2,500 | 0.08% | 1,240,000 |
| 2007-10-29 | 2007-10-25 | 20.000 | 64,500 | +10,000 | 0.08% | 1,290,000 |
| 2007-10-25 | 2007-10-23 | 20.600 | 54,500 | -2,000 | 0.07% | 1,122,700 |
| 2007-10-24 | 2007-10-22 | 19.800 | 56,500 | +1,000 | 0.07% | 1,118,700 |
| 2007-10-23 | 2007-10-18 | 20.000 | 55,500 | +3,000 | 0.07% | 1,110,000 |
| 2007-10-22 | 2007-10-17 | 20.000 | 52,500 | -500 | 0.07% | 1,050,000 |
| 2007-10-18 | 2007-10-16 | 20.000 | 53,000 | -13,000 | 0.07% | 1,060,000 |
| 2007-10-17 | 2007-10-15 | 20.200 | 66,000 | +4,500 | 0.09% | 1,333,200 |
| 2007-10-16 | 2007-10-12 | 21.000 | 61,500 | +2,000 | 0.08% | 1,291,500 |
| 2007-10-15 | 2007-10-11 | 21.000 | 59,500 | -1,000 | 0.08% | 1,249,500 |
| 2007-10-12 | 2007-10-10 | 21.200 | 60,500 | +9,000 | 0.08% | 1,282,600 |
| 2007-10-10 | 2007-10-08 | 20.800 | 51,500 | -500 | 0.07% | 1,071,200 |
| 2007-10-09 | 2007-10-05 | 21.400 | 52,000 | +6,000 | 0.07% | 1,112,800 |
| 2007-10-08 | 2007-10-04 | 21.600 | 46,000 | +1,000 | 0.06% | 993,600 |
| 2007-10-05 | 2007-10-03 | 21.000 | 45,000 | +4,000 | 0.06% | 945,000 |
| 2007-10-04 | 2007-10-02 | 22.800 | 41,000 | +5,000 | 0.05% | 934,800 |
| 2007-09-27 | 2007-09-24 | 22.800 | 36,000 | -9,000 | 0.05% | 820,800 |
| 2007-09-25 | 2007-09-21 | 20.600 | 45,000 | -4,000 | 0.06% | 927,000 |
| 2007-09-24 | 2007-09-20 | 20.600 | 49,000 | +8,500 | 0.06% | 1,009,400 |
| 2007-09-21 | 2007-09-19 | 21.000 | 40,500 | +9,000 | 0.05% | 850,500 |
| 2007-09-20 | 2007-09-18 | 21.600 | 31,500 | +16,500 | 0.04% | 680,400 |
| 2007-09-19 | 2007-09-17 | 20.800 | 15,000 | -10,500 | 0.02% | 312,000 |
| 2007-09-18 | 2007-09-14 | 23.000 | 25,500 | +2,000 | 0.03% | 586,500 |
| 2007-09-17 | 2007-09-13 | 23.600 | 23,500 | -18,000 | 0.03% | 554,600 |
| 2007-09-14 | 2007-09-12 | 23.800 | 41,500 | +11,500 | 0.05% | 987,700 |
| 2007-09-13 | 2007-09-11 | 21.200 | 30,000 | +3,500 | 0.04% | 636,000 |
| 2007-09-12 | 2007-09-10 | 21.800 | 26,500 | +6,500 | 0.03% | 577,700 |
| 2007-09-11 | 2007-09-07 | 16.600 | 20,000 | -1,500 | 0.03% | 332,000 |
| 2007-09-10 | 2007-09-06 | 15.000 | 21,500 | -1,000 | 0.03% | 322,500 |
| 2007-09-06 | 2007-09-04 | 14.600 | 22,500 | +1,000 | 0.03% | 328,500 |
| 2007-09-04 | 2007-08-31 | 15.400 | 21,500 | -5,500 | 0.03% | 331,100 |
| 2007-08-31 | 2007-08-29 | 14.000 | 27,000 | +3,000 | 0.04% | 378,000 |
| 2007-08-29 | 2007-08-27 | 15.200 | 24,000 | +8,000 | 0.03% | 364,800 |
| 2007-08-28 | 2007-08-24 | 15.600 | 16,000 | -5,000 | 0.02% | 249,600 |
| 2007-08-24 | 2007-08-22 | 15.000 | 21,000 | -2,000 | 0.03% | 315,000 |
| 2007-08-22 | 2007-08-20 | 16.000 | 23,000 | +23,000 | 0.03% | 368,000 |
| 2007-08-21 | 2007-08-17 | 14.400 | 0 | -1,100 | ||
| 2007-08-08 | 2007-08-06 | 20.000 | 1,100 | -20,900 | 0.00% | 22,000 |
| 2007-08-07 | 2007-08-03 | 22.000 | 22,000 | +7,000 | 0.03% | 484,000 |
| 2007-08-06 | 2007-08-02 | 21.450 | 15,000 | -5,000 | 0.02% | 321,750 |
| 2007-08-01 | 2007-07-30 | 26.121 | 20,000 | +5,000 | 0.03% | 522,411 |
| 2007-07-31 | 2007-07-27 | 22.815 | 15,000 | +10,310 | 0.02% | 342,232 |
| 2007-07-30 | 2007-07-26 | 22.442 | 4,690 | -938 | 0.01% | 105,255 |
| 2007-07-27 | 2007-07-25 | 22.496 | 5,628 | +938 | 0.01% | 126,606 |
| 2007-07-23 | 2007-07-19 | 22.922 | 4,690 | -4,690 | 0.01% | 107,505 |
| 2007-07-20 | 2007-07-18 | 22.922 | 9,380 | +3,752 | 0.01% | 215,009 |
| 2007-07-19 | 2007-07-17 | 23.455 | 5,628 | +938 | 0.01% | 132,006 |
| 2007-07-18 | 2007-07-16 | 24.841 | 4,690 | -4,690 | 0.01% | 116,505 |
| 2007-07-17 | 2007-07-13 | 23.882 | 9,380 | -21,573 | 0.01% | 224,010 |
| 2007-07-16 | 2007-07-12 | 22.389 | 30,953 | -9,379 | 0.04% | 693,008 |
| 2007-07-13 | 2007-07-11 | 21.216 | 40,332 | +1,876 | 0.06% | 855,695 |
| 2007-07-12 | 2007-07-10 | 21.803 | 38,456 | -2,814 | 0.05% | 838,443 |
| 2007-07-11 | 2007-07-09 | 22.176 | 41,270 | -15,946 | 0.06% | 915,195 |
| 2007-07-09 | 2007-07-05 | 21.909 | 57,216 | +938 | 0.08% | 1,253,561 |
| 2007-07-06 | 2007-07-04 | 22.389 | 56,278 | -4,689 | 0.08% | 1,260,010 |
| 2007-07-04 | 2007-06-29 | 21.302 | 60,967 | -3,752 | 0.09% | 1,298,693 |
| 2007-07-03 | 2007-06-28 | 21.856 | 64,719 | +3,752 | 0.09% | 1,414,496 |
| 2007-06-29 | 2007-06-27 | 22.282 | 60,967 | +23,449 | 0.09% | 1,358,492 |
| 2007-06-27 | 2007-06-25 | 24.201 | 37,518 | +938 | 0.05% | 907,991 |
| 2007-06-26 | 2007-06-22 | 21.174 | 36,580 | 0.05% | 774,531 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy